15446 lines
504 KiB
Text
15446 lines
504 KiB
Text
|
symbol,date,Closing Price
|
||
|
|
IBM,1962-01-02,7.2912678718566895
|
||
|
|
IBM,1962-01-03,7.3550028800964355
|
||
|
|
IBM,1962-01-04,7.281707763671875
|
||
|
|
IBM,1962-01-05,7.138305187225342
|
||
|
|
IBM,1962-01-08,7.00446081161499
|
||
|
|
IBM,1962-01-09,7.087316989898682
|
||
|
|
IBM,1962-01-10,7.100063800811768
|
||
|
|
IBM,1962-01-11,7.176546096801758
|
||
|
|
IBM,1962-01-12,7.189292907714844
|
||
|
|
IBM,1962-01-15,7.221159934997559
|
||
|
|
IBM,1962-01-16,7.144678115844727
|
||
|
|
IBM,1962-01-17,7.02995491027832
|
||
|
|
IBM,1962-01-18,7.049076080322266
|
||
|
|
IBM,1962-01-19,7.05544900894165
|
||
|
|
IBM,1962-01-22,7.0427021980285645
|
||
|
|
IBM,1962-01-23,6.972593784332275
|
||
|
|
IBM,1962-01-24,7.01083517074585
|
||
|
|
IBM,1962-01-25,6.934352874755859
|
||
|
|
IBM,1962-01-26,6.899299144744873
|
||
|
|
IBM,1962-01-29,6.781389236450195
|
||
|
|
IBM,1962-01-30,6.695346832275391
|
||
|
|
IBM,1962-01-31,6.908858776092529
|
||
|
|
IBM,1962-02-01,7.068195819854736
|
||
|
|
IBM,1962-02-02,7.112811088562012
|
||
|
|
IBM,1962-02-05,7.0235819816589355
|
||
|
|
IBM,1962-02-06,7.02995491027832
|
||
|
|
IBM,1962-02-07,7.0363287925720215
|
||
|
|
IBM,1962-02-08,7.0427021980285645
|
||
|
|
IBM,1962-02-09,7.093689918518066
|
||
|
|
IBM,1962-02-12,7.100063800811768
|
||
|
|
IBM,1962-02-13,6.9853410720825195
|
||
|
|
IBM,1962-02-14,6.972593784332275
|
||
|
|
IBM,1962-02-15,6.9471001625061035
|
||
|
|
IBM,1962-02-16,6.940727233886719
|
||
|
|
IBM,1962-02-19,6.870617866516113
|
||
|
|
IBM,1962-02-20,6.873805046081543
|
||
|
|
IBM,1962-02-21,6.822816848754883
|
||
|
|
IBM,1962-02-23,6.845123767852783
|
||
|
|
IBM,1962-02-26,6.819630146026611
|
||
|
|
IBM,1962-02-27,6.832376956939697
|
||
|
|
IBM,1962-02-28,6.845123767852783
|
||
|
|
IBM,1962-03-01,6.927979946136475
|
||
|
|
IBM,1962-03-02,6.9853410720825195
|
||
|
|
IBM,1962-03-05,6.9598469734191895
|
||
|
|
IBM,1962-03-06,6.966220855712891
|
||
|
|
IBM,1962-03-07,6.988527774810791
|
||
|
|
IBM,1962-03-08,7.00446081161499
|
||
|
|
IBM,1962-03-09,7.049076080322266
|
||
|
|
IBM,1962-03-12,7.0427021980285645
|
||
|
|
IBM,1962-03-13,7.0363287925720215
|
||
|
|
IBM,1962-03-14,7.0235819816589355
|
||
|
|
IBM,1962-03-15,7.01083517074585
|
||
|
|
IBM,1962-03-16,7.0427021980285645
|
||
|
|
IBM,1962-03-19,7.061822891235352
|
||
|
|
IBM,1962-03-20,7.017208099365234
|
||
|
|
IBM,1962-03-21,7.0235819816589355
|
||
|
|
IBM,1962-03-22,6.9471001625061035
|
||
|
|
IBM,1962-03-23,6.972593784332275
|
||
|
|
IBM,1962-03-26,6.969407081604004
|
||
|
|
IBM,1962-03-27,6.838750839233398
|
||
|
|
IBM,1962-03-28,6.876992225646973
|
||
|
|
IBM,1962-03-29,6.857871055603027
|
||
|
|
IBM,1962-03-30,6.790949821472168
|
||
|
|
IBM,1962-04-02,6.69853401184082
|
||
|
|
IBM,1962-04-03,6.532823085784912
|
||
|
|
IBM,1962-04-04,6.504143238067627
|
||
|
|
IBM,1962-04-05,6.641172885894775
|
||
|
|
IBM,1962-04-06,6.634799003601074
|
||
|
|
IBM,1962-04-09,6.641172885894775
|
||
|
|
IBM,1962-04-10,6.6666669845581055
|
||
|
|
IBM,1962-04-11,6.577437877655029
|
||
|
|
IBM,1962-04-12,6.507329940795898
|
||
|
|
IBM,1962-04-13,6.602931976318359
|
||
|
|
IBM,1962-04-16,6.596558094024658
|
||
|
|
IBM,1962-04-17,6.6284260749816895
|
||
|
|
IBM,1962-04-18,6.615678787231445
|
||
|
|
IBM,1962-04-19,6.615678787231445
|
||
|
|
IBM,1962-04-23,6.609304904937744
|
||
|
|
IBM,1962-04-24,6.602931976318359
|
||
|
|
IBM,1962-04-25,6.532823085784912
|
||
|
|
IBM,1962-04-26,6.36711311340332
|
||
|
|
IBM,1962-04-27,6.188654899597168
|
||
|
|
IBM,1962-04-30,5.787126064300537
|
||
|
|
IBM,1962-05-01,5.889101028442383
|
||
|
|
IBM,1962-05-02,6.022944927215576
|
||
|
|
IBM,1962-05-03,6.147227764129639
|
||
|
|
IBM,1962-05-04,6.195028781890869
|
||
|
|
IBM,1962-05-07,6.057999134063721
|
||
|
|
IBM,1962-05-08,5.857234001159668
|
||
|
|
IBM,1962-05-09,5.748885154724121
|
||
|
|
IBM,1962-05-10,5.774378776550293
|
||
|
|
IBM,1962-05-11,5.685150146484375
|
||
|
|
IBM,1962-05-14,5.793498992919922
|
||
|
|
IBM,1962-05-15,5.761631965637207
|
||
|
|
IBM,1962-05-16,5.825366020202637
|
||
|
|
IBM,1962-05-17,5.723391056060791
|
||
|
|
IBM,1962-05-18,5.755258083343506
|
||
|
|
IBM,1962-05-21,5.736137866973877
|
||
|
|
IBM,1962-05-22,5.544932842254639
|
||
|
|
IBM,1962-05-23,5.293179988861084
|
||
|
|
IBM,1962-05-24,5.0732951164245605
|
||
|
|
IBM,1962-05-25,5.079668998718262
|
||
|
|
IBM,1962-05-28,4.601656913757324
|
||
|
|
IBM,1962-05-29,4.882091045379639
|
||
|
|
IBM,1962-05-31,5.00318717956543
|
||
|
|
IBM,1962-06-01,4.907584190368652
|
||
|
|
IBM,1962-06-04,4.588910102844238
|
||
|
|
IBM,1962-06-05,4.641490936279297
|
||
|
|
IBM,1962-06-06,4.659018039703369
|
||
|
|
IBM,1962-06-07,4.7163801193237305
|
||
|
|
IBM,1962-06-08,4.732314109802246
|
||
|
|
IBM,1962-06-11,4.576162815093994
|
||
|
|
IBM,1962-06-12,4.271829128265381
|
||
|
|
IBM,1962-06-13,4.112492084503174
|
||
|
|
IBM,1962-06-14,3.900573968887329
|
||
|
|
IBM,1962-06-15,4.251114845275879
|
||
|
|
IBM,1962-06-18,4.203313827514648
|
||
|
|
IBM,1962-06-19,4.28298282623291
|
||
|
|
IBM,1962-06-20,4.181006908416748
|
||
|
|
IBM,1962-06-21,4.024857044219971
|
||
|
|
IBM,1962-06-22,4.079030990600586
|
||
|
|
IBM,1962-06-25,4.238368034362793
|
||
|
|
IBM,1962-06-26,4.079030990600586
|
||
|
|
IBM,1962-06-27,4.244741916656494
|
||
|
|
IBM,1962-06-28,4.3849592208862305
|
||
|
|
IBM,1962-06-29,4.3244099617004395
|
||
|
|
IBM,1962-07-02,4.461440086364746
|
||
|
|
IBM,1962-07-03,4.480560779571533
|
||
|
|
IBM,1962-07-05,4.461440086364746
|
||
|
|
IBM,1962-07-06,4.397706031799316
|
||
|
|
IBM,1962-07-09,4.464626789093018
|
||
|
|
IBM,1962-07-10,4.572976112365723
|
||
|
|
IBM,1962-07-11,4.772148132324219
|
||
|
|
IBM,1962-07-12,4.8311028480529785
|
||
|
|
IBM,1962-07-13,4.796048164367676
|
||
|
|
IBM,1962-07-16,4.8757171630859375
|
||
|
|
IBM,1962-07-17,4.717973232269287
|
||
|
|
IBM,1962-07-18,4.655831813812256
|
||
|
|
IBM,1962-07-19,4.684512138366699
|
||
|
|
IBM,1962-07-20,4.7418742179870605
|
||
|
|
IBM,1962-07-23,4.7546210289001465
|
||
|
|
IBM,1962-07-24,4.630338191986084
|
||
|
|
IBM,1962-07-25,4.684512138366699
|
||
|
|
IBM,1962-07-26,4.710006237030029
|
||
|
|
IBM,1962-07-27,4.7912678718566895
|
||
|
|
IBM,1962-07-30,4.937859058380127
|
||
|
|
IBM,1962-07-31,4.933077812194824
|
||
|
|
IBM,1962-08-01,4.796048164367676
|
||
|
|
IBM,1962-08-02,4.917144775390625
|
||
|
|
IBM,1962-08-03,4.907584190368652
|
||
|
|
IBM,1962-08-06,4.843850135803223
|
||
|
|
IBM,1962-08-07,4.757808208465576
|
||
|
|
IBM,1962-08-08,4.866157054901123
|
||
|
|
IBM,1962-08-09,4.799234867095947
|
||
|
|
IBM,1962-08-10,4.789675235748291
|
||
|
|
IBM,1962-08-13,4.827916145324707
|
||
|
|
IBM,1962-08-14,4.920331001281738
|
||
|
|
IBM,1962-08-15,4.9267048835754395
|
||
|
|
IBM,1962-08-16,4.923518180847168
|
||
|
|
IBM,1962-08-17,4.9649457931518555
|
||
|
|
IBM,1962-08-20,5.019120216369629
|
||
|
|
IBM,1962-08-21,5.006372928619385
|
||
|
|
IBM,1962-08-22,5.213511943817139
|
||
|
|
IBM,1962-08-23,5.232632160186768
|
||
|
|
IBM,1962-08-24,5.213511943817139
|
||
|
|
IBM,1962-08-27,5.200765132904053
|
||
|
|
IBM,1962-08-28,5.015933990478516
|
||
|
|
IBM,1962-08-29,4.984066009521484
|
||
|
|
IBM,1962-08-30,4.942638874053955
|
||
|
|
IBM,1962-08-31,5.05098819732666
|
||
|
|
IBM,1962-09-04,4.939452171325684
|
||
|
|
IBM,1962-09-05,4.882091045379639
|
||
|
|
IBM,1962-09-06,4.945825099945068
|
||
|
|
IBM,1962-09-07,4.872529983520508
|
||
|
|
IBM,1962-09-10,4.898024082183838
|
||
|
|
IBM,1962-09-11,4.869344234466553
|
||
|
|
IBM,1962-09-12,4.89005708694458
|
||
|
|
IBM,1962-09-13,4.888463973999023
|
||
|
|
IBM,1962-09-14,4.94901180267334
|
||
|
|
IBM,1962-09-17,5.0350542068481445
|
||
|
|
IBM,1962-09-18,4.99681282043457
|
||
|
|
IBM,1962-09-19,4.923518180847168
|
||
|
|
IBM,1962-09-20,4.878903865814209
|
||
|
|
IBM,1962-09-21,4.802422046661377
|
||
|
|
IBM,1962-09-24,4.614404201507568
|
||
|
|
IBM,1962-09-25,4.706820011138916
|
||
|
|
IBM,1962-09-26,4.531548976898193
|
||
|
|
IBM,1962-09-27,4.461440086364746
|
||
|
|
IBM,1962-09-28,4.506054878234863
|
||
|
|
IBM,1962-10-01,4.338750839233398
|
||
|
|
IBM,1962-10-02,4.466220855712891
|
||
|
|
IBM,1962-10-03,4.442319869995117
|
||
|
|
IBM,1962-10-04,4.5602288246154785
|
||
|
|
IBM,1962-10-05,4.59209680557251
|
||
|
|
IBM,1962-10-08,4.585722923278809
|
||
|
|
IBM,1962-10-09,4.6685791015625
|
||
|
|
IBM,1962-10-10,4.577756881713867
|
||
|
|
IBM,1962-10-11,4.537921905517578
|
||
|
|
IBM,1962-10-12,4.528361797332764
|
||
|
|
IBM,1962-10-15,4.6781392097473145
|
||
|
|
IBM,1962-10-16,4.557043075561523
|
||
|
|
IBM,1962-10-17,4.608030796051025
|
||
|
|
IBM,1962-10-18,4.526769161224365
|
||
|
|
IBM,1962-10-19,4.437540054321289
|
||
|
|
IBM,1962-10-22,4.372211933135986
|
||
|
|
IBM,1962-10-23,4.206501007080078
|
||
|
|
IBM,1962-10-24,4.33397102355957
|
||
|
|
IBM,1962-10-25,4.314849853515625
|
||
|
|
IBM,1962-10-26,4.225621223449707
|
||
|
|
IBM,1962-10-29,4.391332149505615
|
||
|
|
IBM,1962-10-30,4.483747959136963
|
||
|
|
IBM,1962-10-31,4.410452842712402
|
||
|
|
IBM,1962-11-01,4.486934185028076
|
||
|
|
IBM,1962-11-02,4.553855895996094
|
||
|
|
IBM,1962-11-05,4.608030796051025
|
||
|
|
IBM,1962-11-07,4.604844093322754
|
||
|
|
IBM,1962-11-08,4.528361797332764
|
||
|
|
IBM,1962-11-09,4.604844093322754
|
||
|
|
IBM,1962-11-12,4.760993957519531
|
||
|
|
IBM,1962-11-13,4.674952030181885
|
||
|
|
IBM,1962-11-14,4.773740768432617
|
||
|
|
IBM,1962-11-15,4.748247146606445
|
||
|
|
IBM,1962-11-16,4.824728965759277
|
||
|
|
IBM,1962-11-19,4.7418742179870605
|
||
|
|
IBM,1962-11-20,4.797642230987549
|
||
|
|
IBM,1962-11-21,4.808794975280762
|
||
|
|
IBM,1962-11-23,4.945825099945068
|
||
|
|
IBM,1962-11-26,4.955386161804199
|
||
|
|
IBM,1962-11-27,5.031867027282715
|
||
|
|
IBM,1962-11-28,5.066922187805176
|
||
|
|
IBM,1962-11-29,5.111536026000977
|
||
|
|
IBM,1962-11-30,5.079668998718262
|
||
|
|
IBM,1962-12-03,4.9904398918151855
|
||
|
|
IBM,1962-12-04,5.101975917816162
|
||
|
|
IBM,1962-12-05,5.082855224609375
|
||
|
|
IBM,1962-12-06,5.079668998718262
|
||
|
|
IBM,1962-12-07,5.066922187805176
|
||
|
|
IBM,1962-12-10,4.958571910858154
|
||
|
|
IBM,1962-12-11,4.939452171325684
|
||
|
|
IBM,1962-12-12,5.019120216369629
|
||
|
|
IBM,1962-12-13,4.945825099945068
|
||
|
|
IBM,1962-12-14,4.9649457931518555
|
||
|
|
IBM,1962-12-17,4.907584190368652
|
||
|
|
IBM,1962-12-18,4.872529983520508
|
||
|
|
IBM,1962-12-19,4.998406887054443
|
||
|
|
IBM,1962-12-20,4.998406887054443
|
||
|
|
IBM,1962-12-21,4.910770893096924
|
||
|
|
IBM,1962-12-24,5.0223069190979
|
||
|
|
IBM,1962-12-26,5.019120216369629
|
||
|
|
IBM,1962-12-27,4.984066009521484
|
||
|
|
IBM,1962-12-28,5.00318717956543
|
||
|
|
IBM,1962-12-31,4.971319198608398
|
||
|
|
IBM,1963-01-02,4.904397964477539
|
||
|
|
IBM,1963-01-03,5.054174900054932
|
||
|
|
IBM,1963-01-04,5.060547828674316
|
||
|
|
IBM,1963-01-07,5.019120216369629
|
||
|
|
IBM,1963-01-08,5.143403053283691
|
||
|
|
IBM,1963-01-09,5.146590232849121
|
||
|
|
IBM,1963-01-10,5.181643962860107
|
||
|
|
IBM,1963-01-11,5.197577953338623
|
||
|
|
IBM,1963-01-14,5.280433177947998
|
||
|
|
IBM,1963-01-15,5.289993762969971
|
||
|
|
IBM,1963-01-16,5.2071380615234375
|
||
|
|
IBM,1963-01-17,5.274059772491455
|
||
|
|
IBM,1963-01-18,5.2581257820129395
|
||
|
|
IBM,1963-01-21,5.277246952056885
|
||
|
|
IBM,1963-01-22,5.286807060241699
|
||
|
|
IBM,1963-01-23,5.280433177947998
|
||
|
|
IBM,1963-01-24,5.302741050720215
|
||
|
|
IBM,1963-01-25,5.33460807800293
|
||
|
|
IBM,1963-01-28,5.411089897155762
|
||
|
|
IBM,1963-01-29,5.376036167144775
|
||
|
|
IBM,1963-01-30,5.347354888916016
|
||
|
|
IBM,1963-01-31,5.401529788970947
|
||
|
|
IBM,1963-02-01,5.401529788970947
|
||
|
|
IBM,1963-02-04,5.35691499710083
|
||
|
|
IBM,1963-02-05,5.3664751052856445
|
||
|
|
IBM,1963-02-06,5.3314208984375
|
||
|
|
IBM,1963-02-07,5.340981960296631
|
||
|
|
IBM,1963-02-08,5.3537278175354
|
||
|
|
IBM,1963-02-11,5.325047969818115
|
||
|
|
IBM,1963-02-12,5.33460807800293
|
||
|
|
IBM,1963-02-13,5.3218607902526855
|
||
|
|
IBM,1963-02-14,5.325047969818115
|
||
|
|
IBM,1963-02-15,5.337794780731201
|
||
|
|
IBM,1963-02-18,5.326641082763672
|
||
|
|
IBM,1963-02-19,5.2836198806762695
|
||
|
|
IBM,1963-02-20,5.239006042480469
|
||
|
|
IBM,1963-02-21,5.229445934295654
|
||
|
|
IBM,1963-02-25,5.149776935577393
|
||
|
|
IBM,1963-02-26,5.184831142425537
|
||
|
|
IBM,1963-02-27,5.165710926055908
|
||
|
|
IBM,1963-02-28,5.095602035522461
|
||
|
|
IBM,1963-03-01,5.063735008239746
|
||
|
|
IBM,1963-03-04,5.143403053283691
|
||
|
|
IBM,1963-03-05,5.121096134185791
|
||
|
|
IBM,1963-03-06,5.16093111038208
|
||
|
|
IBM,1963-03-07,5.210324764251709
|
||
|
|
IBM,1963-03-08,5.2071380615234375
|
||
|
|
IBM,1963-03-11,5.203951835632324
|
||
|
|
IBM,1963-03-12,5.200765132904053
|
||
|
|
IBM,1963-03-13,5.210324764251709
|
||
|
|
IBM,1963-03-14,5.226259231567383
|
||
|
|
IBM,1963-03-15,5.267685890197754
|
||
|
|
IBM,1963-03-18,5.219884872436523
|
||
|
|
IBM,1963-03-19,5.226259231567383
|
||
|
|
IBM,1963-03-20,5.277246952056885
|
||
|
|
IBM,1963-03-21,5.242191791534424
|
||
|
|
IBM,1963-03-22,5.280433177947998
|
||
|
|
IBM,1963-03-25,5.270873069763184
|
||
|
|
IBM,1963-03-26,5.30592679977417
|
||
|
|
IBM,1963-03-27,5.3664751052856445
|
||
|
|
IBM,1963-03-28,5.363288879394531
|
||
|
|
IBM,1963-03-29,5.3664751052856445
|
||
|
|
IBM,1963-04-01,5.3664751052856445
|
||
|
|
IBM,1963-04-02,5.3218607902526855
|
||
|
|
IBM,1963-04-03,5.38240909576416
|
||
|
|
IBM,1963-04-04,5.46685791015625
|
||
|
|
IBM,1963-04-05,5.634161949157715
|
||
|
|
IBM,1963-04-08,5.731358051300049
|
||
|
|
IBM,1963-04-09,5.669216156005859
|
||
|
|
IBM,1963-04-10,5.638941764831543
|
||
|
|
IBM,1963-04-11,5.6883368492126465
|
||
|
|
IBM,1963-04-15,5.685150146484375
|
||
|
|
IBM,1963-04-16,5.643722057342529
|
||
|
|
IBM,1963-04-17,5.6150407791137695
|
||
|
|
IBM,1963-04-18,5.6150407791137695
|
||
|
|
IBM,1963-04-19,5.736137866973877
|
||
|
|
IBM,1963-04-22,5.825366020202637
|
||
|
|
IBM,1963-04-23,5.876354217529297
|
||
|
|
IBM,1963-04-24,5.895474910736084
|
||
|
|
IBM,1963-04-25,5.922562122344971
|
||
|
|
IBM,1963-04-26,5.991076946258545
|
||
|
|
IBM,1963-04-29,5.971957206726074
|
||
|
|
IBM,1963-04-30,5.9114089012146
|
||
|
|
IBM,1963-05-01,5.927341938018799
|
||
|
|
IBM,1963-05-02,5.975142955780029
|
||
|
|
IBM,1963-05-03,5.9337158203125
|
||
|
|
IBM,1963-05-06,5.841300010681152
|
||
|
|
IBM,1963-05-07,5.867191791534424
|
||
|
|
IBM,1963-05-08,5.991076946258545
|
||
|
|
IBM,1963-05-09,5.997450828552246
|
||
|
|
IBM,1963-05-10,6.054811954498291
|
||
|
|
IBM,1963-05-13,6.0070109367370605
|
||
|
|
IBM,1963-05-14,5.997450828552246
|
||
|
|
IBM,1963-05-15,6.016571044921875
|
||
|
|
IBM,1963-05-16,5.991076946258545
|
||
|
|
IBM,1963-05-17,5.952836036682129
|
||
|
|
IBM,1963-05-20,5.898662090301514
|
||
|
|
IBM,1963-05-21,5.952836036682129
|
||
|
|
IBM,1963-05-22,5.940089225769043
|
||
|
|
IBM,1963-05-23,5.920969009399414
|
||
|
|
IBM,1963-05-24,5.901847839355469
|
||
|
|
IBM,1963-05-27,5.838112831115723
|
||
|
|
IBM,1963-05-28,5.863606929779053
|
||
|
|
IBM,1963-05-29,5.991076946258545
|
||
|
|
IBM,1963-05-31,6.083493232727051
|
||
|
|
IBM,1963-06-03,6.032505035400391
|
||
|
|
IBM,1963-06-04,6.042065143585205
|
||
|
|
IBM,1963-06-05,5.991076946258545
|
||
|
|
IBM,1963-06-06,5.991076946258545
|
||
|
|
IBM,1963-06-07,5.9687700271606445
|
||
|
|
IBM,1963-06-10,5.8922882080078125
|
||
|
|
IBM,1963-06-11,5.927341938018799
|
||
|
|
IBM,1963-06-12,5.9687700271606445
|
||
|
|
IBM,1963-06-13,5.908222198486328
|
||
|
|
IBM,1963-06-14,5.905035018920898
|
||
|
|
IBM,1963-06-17,5.854046821594238
|
||
|
|
IBM,1963-06-18,5.844487190246582
|
||
|
|
IBM,1963-06-19,5.825366020202637
|
||
|
|
IBM,1963-06-20,5.796686172485352
|
||
|
|
IBM,1963-06-21,5.806245803833008
|
||
|
|
IBM,1963-06-24,5.723391056060791
|
||
|
|
IBM,1963-06-25,5.694709777832031
|
||
|
|
IBM,1963-06-26,5.592733860015869
|
||
|
|
IBM,1963-06-27,5.535373210906982
|
||
|
|
IBM,1963-06-28,5.560866832733154
|
||
|
|
IBM,1963-07-01,5.436583995819092
|
||
|
|
IBM,1963-07-02,5.589547157287598
|
||
|
|
IBM,1963-07-03,5.630974769592285
|
||
|
|
IBM,1963-07-05,5.672402858734131
|
||
|
|
IBM,1963-07-08,5.557680130004883
|
||
|
|
IBM,1963-07-09,5.619822025299072
|
||
|
|
IBM,1963-07-10,5.570426940917969
|
||
|
|
IBM,1963-07-11,5.532186031341553
|
||
|
|
IBM,1963-07-12,5.500319004058838
|
||
|
|
IBM,1963-07-15,5.513065814971924
|
||
|
|
IBM,1963-07-16,5.548120021820068
|
||
|
|
IBM,1963-07-17,5.519439220428467
|
||
|
|
IBM,1963-07-18,5.474824905395508
|
||
|
|
IBM,1963-07-19,5.471638202667236
|
||
|
|
IBM,1963-07-22,5.455704212188721
|
||
|
|
IBM,1963-07-23,5.4397711753845215
|
||
|
|
IBM,1963-07-24,5.462078094482422
|
||
|
|
IBM,1963-07-25,5.468451023101807
|
||
|
|
IBM,1963-07-26,5.500319004058838
|
||
|
|
IBM,1963-07-29,5.519439220428467
|
||
|
|
IBM,1963-07-30,5.646909236907959
|
||
|
|
IBM,1963-07-31,5.538559913635254
|
||
|
|
IBM,1963-08-01,5.544932842254639
|
||
|
|
IBM,1963-08-02,5.506691932678223
|
||
|
|
IBM,1963-08-05,5.579987049102783
|
||
|
|
IBM,1963-08-06,5.630974769592285
|
||
|
|
IBM,1963-08-07,5.572020053863525
|
||
|
|
IBM,1963-08-08,5.595921039581299
|
||
|
|
IBM,1963-08-09,5.653282165527344
|
||
|
|
IBM,1963-08-12,5.678775787353516
|
||
|
|
IBM,1963-08-13,5.790311813354492
|
||
|
|
IBM,1963-08-14,5.825366020202637
|
||
|
|
IBM,1963-08-15,5.787126064300537
|
||
|
|
IBM,1963-08-16,5.768004894256592
|
||
|
|
IBM,1963-08-19,5.761631965637207
|
||
|
|
IBM,1963-08-20,5.69152307510376
|
||
|
|
IBM,1963-08-21,5.720203876495361
|
||
|
|
IBM,1963-08-22,5.768004894256592
|
||
|
|
IBM,1963-08-23,5.71701717376709
|
||
|
|
IBM,1963-08-26,5.736137866973877
|
||
|
|
IBM,1963-08-27,5.634161949157715
|
||
|
|
IBM,1963-08-28,5.653282165527344
|
||
|
|
IBM,1963-08-29,5.6405348777771
|
||
|
|
IBM,1963-08-30,5.669216156005859
|
||
|
|
IBM,1963-09-03,5.704269886016846
|
||
|
|
IBM,1963-09-04,5.710643768310547
|
||
|
|
IBM,1963-09-05,5.742510795593262
|
||
|
|
IBM,1963-09-06,5.844487190246582
|
||
|
|
IBM,1963-09-09,5.818993091583252
|
||
|
|
IBM,1963-09-10,5.838112831115723
|
||
|
|
IBM,1963-09-11,5.825366020202637
|
||
|
|
IBM,1963-09-12,5.818993091583252
|
||
|
|
IBM,1963-09-13,5.806245803833008
|
||
|
|
IBM,1963-09-16,5.799872875213623
|
||
|
|
IBM,1963-09-17,5.80146598815918
|
||
|
|
IBM,1963-09-18,5.736137866973877
|
||
|
|
IBM,1963-09-19,5.790311813354492
|
||
|
|
IBM,1963-09-20,5.818993091583252
|
||
|
|
IBM,1963-09-23,5.793498992919922
|
||
|
|
IBM,1963-09-24,5.895474910736084
|
||
|
|
IBM,1963-09-25,5.838112831115723
|
||
|
|
IBM,1963-09-26,5.73932409286499
|
||
|
|
IBM,1963-09-27,5.71701717376709
|
||
|
|
IBM,1963-09-30,5.761631965637207
|
||
|
|
IBM,1963-10-01,5.7329511642456055
|
||
|
|
IBM,1963-10-02,5.726576805114746
|
||
|
|
IBM,1963-10-03,5.825366020202637
|
||
|
|
IBM,1963-10-04,5.882728099822998
|
||
|
|
IBM,1963-10-07,5.98470401763916
|
||
|
|
IBM,1963-10-08,5.895474910736084
|
||
|
|
IBM,1963-10-09,5.895474910736084
|
||
|
|
IBM,1963-10-10,5.9337158203125
|
||
|
|
IBM,1963-10-11,5.978330135345459
|
||
|
|
IBM,1963-10-14,6.067558765411377
|
||
|
|
IBM,1963-10-15,6.093052864074707
|
||
|
|
IBM,1963-10-16,6.249203205108643
|
||
|
|
IBM,1963-10-17,6.2746968269348145
|
||
|
|
IBM,1963-10-18,6.306564807891846
|
||
|
|
IBM,1963-10-21,6.297004222869873
|
||
|
|
IBM,1963-10-22,6.195028781890869
|
||
|
|
IBM,1963-10-23,6.156787872314453
|
||
|
|
IBM,1963-10-24,6.182281970977783
|
||
|
|
IBM,1963-10-25,6.29063081741333
|
||
|
|
IBM,1963-10-28,6.3384318351745605
|
||
|
|
IBM,1963-10-29,6.2619500160217285
|
||
|
|
IBM,1963-10-30,6.172720909118652
|
||
|
|
IBM,1963-10-31,6.297004222869873
|
||
|
|
IBM,1963-11-01,6.226895809173584
|
||
|
|
IBM,1963-11-04,6.169535160064697
|
||
|
|
IBM,1963-11-06,6.118546962738037
|
||
|
|
IBM,1963-11-07,6.137667179107666
|
||
|
|
IBM,1963-11-08,6.175908088684082
|
||
|
|
IBM,1963-11-11,6.207776069641113
|
||
|
|
IBM,1963-11-12,6.220522880554199
|
||
|
|
IBM,1963-11-13,6.239643096923828
|
||
|
|
IBM,1963-11-14,6.207776069641113
|
||
|
|
IBM,1963-11-15,6.182281970977783
|
||
|
|
IBM,1963-11-18,6.124919891357422
|
||
|
|
IBM,1963-11-19,6.019758224487305
|
||
|
|
IBM,1963-11-20,6.016571044921875
|
||
|
|
IBM,1963-11-21,5.914595127105713
|
||
|
|
IBM,1963-11-22,5.9305291175842285
|
||
|
|
IBM,1963-11-26,6.0070109367370605
|
||
|
|
IBM,1963-11-27,6.093052864074707
|
||
|
|
IBM,1963-11-29,6.1854681968688965
|
||
|
|
IBM,1963-12-02,6.271511077880859
|
||
|
|
IBM,1963-12-03,6.239643096923828
|
||
|
|
IBM,1963-12-04,6.156787872314453
|
||
|
|
IBM,1963-12-05,6.214148998260498
|
||
|
|
IBM,1963-12-06,6.175908088684082
|
||
|
|
IBM,1963-12-09,6.169535160064697
|
||
|
|
IBM,1963-12-10,6.131293773651123
|
||
|
|
IBM,1963-12-11,6.118546962738037
|
||
|
|
IBM,1963-12-12,6.057999134063721
|
||
|
|
IBM,1963-12-13,6.057999134063721
|
||
|
|
IBM,1963-12-16,6.067558765411377
|
||
|
|
IBM,1963-12-17,6.163160800933838
|
||
|
|
IBM,1963-12-18,6.163160800933838
|
||
|
|
IBM,1963-12-19,6.156787872314453
|
||
|
|
IBM,1963-12-20,6.163160800933838
|
||
|
|
IBM,1963-12-23,6.156787872314453
|
||
|
|
IBM,1963-12-24,6.175908088684082
|
||
|
|
IBM,1963-12-26,6.252389907836914
|
||
|
|
IBM,1963-12-27,6.29063081741333
|
||
|
|
IBM,1963-12-30,6.360739231109619
|
||
|
|
IBM,1963-12-31,6.462715148925781
|
||
|
|
IBM,1964-01-02,6.590185165405273
|
||
|
|
IBM,1964-01-03,6.500956058502197
|
||
|
|
IBM,1964-01-06,6.520075798034668
|
||
|
|
IBM,1964-01-07,6.475461959838867
|
||
|
|
IBM,1964-01-08,6.539196968078613
|
||
|
|
IBM,1964-01-09,6.736774921417236
|
||
|
|
IBM,1964-01-10,6.794136047363281
|
||
|
|
IBM,1964-01-13,6.832376956939697
|
||
|
|
IBM,1964-01-14,6.819630146026611
|
||
|
|
IBM,1964-01-15,7.151051998138428
|
||
|
|
IBM,1964-01-16,7.01083517074585
|
||
|
|
IBM,1964-01-17,7.049076080322266
|
||
|
|
IBM,1964-01-20,7.0363287925720215
|
||
|
|
IBM,1964-01-21,6.908858776092529
|
||
|
|
IBM,1964-01-22,6.972593784332275
|
||
|
|
IBM,1964-01-23,7.00446081161499
|
||
|
|
IBM,1964-01-24,6.9598469734191895
|
||
|
|
IBM,1964-01-27,6.883365154266357
|
||
|
|
IBM,1964-01-28,6.806882858276367
|
||
|
|
IBM,1964-01-29,6.679413795471191
|
||
|
|
IBM,1964-01-30,6.7431488037109375
|
||
|
|
IBM,1964-01-31,6.908858776092529
|
||
|
|
IBM,1964-02-03,6.896111965179443
|
||
|
|
IBM,1964-02-04,6.876992225646973
|
||
|
|
IBM,1964-02-05,6.832376956939697
|
||
|
|
IBM,1964-02-06,6.832376956939697
|
||
|
|
IBM,1964-02-07,6.845123767852783
|
||
|
|
IBM,1964-02-10,6.883365154266357
|
||
|
|
IBM,1964-02-11,6.908858776092529
|
||
|
|
IBM,1964-02-12,6.9598469734191895
|
||
|
|
IBM,1964-02-13,7.061822891235352
|
||
|
|
IBM,1964-02-14,7.0809431076049805
|
||
|
|
IBM,1964-02-17,7.049076080322266
|
||
|
|
IBM,1964-02-18,7.061822891235352
|
||
|
|
IBM,1964-02-19,7.061822891235352
|
||
|
|
IBM,1964-02-20,7.0809431076049805
|
||
|
|
IBM,1964-02-24,7.096877098083496
|
||
|
|
IBM,1964-02-25,7.265773773193359
|
||
|
|
IBM,1964-02-26,7.335883140563965
|
||
|
|
IBM,1964-02-27,7.221159934997559
|
||
|
|
IBM,1964-02-28,7.253026962280273
|
||
|
|
IBM,1964-03-02,7.1956658363342285
|
||
|
|
IBM,1964-03-03,7.189292907714844
|
||
|
|
IBM,1964-03-04,7.112811088562012
|
||
|
|
IBM,1964-03-05,7.170172214508057
|
||
|
|
IBM,1964-03-06,7.2402801513671875
|
||
|
|
IBM,1964-03-09,7.2402801513671875
|
||
|
|
IBM,1964-03-10,7.246654033660889
|
||
|
|
IBM,1964-03-11,7.332695960998535
|
||
|
|
IBM,1964-03-12,7.456978797912598
|
||
|
|
IBM,1964-03-13,7.501593112945557
|
||
|
|
IBM,1964-03-16,7.4506049156188965
|
||
|
|
IBM,1964-03-17,7.437859058380127
|
||
|
|
IBM,1964-03-18,7.39005708694458
|
||
|
|
IBM,1964-03-19,7.358190059661865
|
||
|
|
IBM,1964-03-20,7.323135852813721
|
||
|
|
IBM,1964-03-23,7.393243789672852
|
||
|
|
IBM,1964-03-24,7.418737888336182
|
||
|
|
IBM,1964-03-25,7.476099014282227
|
||
|
|
IBM,1964-03-26,7.501593112945557
|
||
|
|
IBM,1964-03-30,7.507966995239258
|
||
|
|
IBM,1964-03-31,7.574888229370117
|
||
|
|
IBM,1964-04-01,7.587635040283203
|
||
|
|
IBM,1964-04-02,7.622690200805664
|
||
|
|
IBM,1964-04-03,7.629063129425049
|
||
|
|
IBM,1964-04-06,7.60994291305542
|
||
|
|
IBM,1964-04-07,7.498406887054443
|
||
|
|
IBM,1964-04-08,7.4506049156188965
|
||
|
|
IBM,1964-04-09,7.460165977478027
|
||
|
|
IBM,1964-04-10,7.606756210327148
|
||
|
|
IBM,1964-04-13,7.523900985717773
|
||
|
|
IBM,1964-04-14,7.469726085662842
|
||
|
|
IBM,1964-04-15,7.444231986999512
|
||
|
|
IBM,1964-04-16,7.421925067901611
|
||
|
|
IBM,1964-04-17,7.463352203369141
|
||
|
|
IBM,1964-04-20,7.418737888336182
|
||
|
|
IBM,1964-04-21,7.520713806152344
|
||
|
|
IBM,1964-04-22,7.571702003479004
|
||
|
|
IBM,1964-04-23,7.444231986999512
|
||
|
|
IBM,1964-04-24,7.431485176086426
|
||
|
|
IBM,1964-04-27,7.405991077423096
|
||
|
|
IBM,1964-04-28,7.437859058380127
|
||
|
|
IBM,1964-04-29,7.348629951477051
|
||
|
|
IBM,1964-04-30,7.268960952758789
|
||
|
|
IBM,1964-05-01,7.386870861053467
|
||
|
|
IBM,1964-05-04,7.444231986999512
|
||
|
|
IBM,1964-05-05,7.453792095184326
|
||
|
|
IBM,1964-05-06,7.444231986999512
|
||
|
|
IBM,1964-05-07,7.434671878814697
|
||
|
|
IBM,1964-05-08,7.4506049156188965
|
||
|
|
IBM,1964-05-11,7.444231986999512
|
||
|
|
IBM,1964-05-12,7.476099014282227
|
||
|
|
IBM,1964-05-13,7.485660076141357
|
||
|
|
IBM,1964-05-14,7.4506049156188965
|
||
|
|
IBM,1964-05-15,7.4888458251953125
|
||
|
|
IBM,1964-05-18,7.536647796630859
|
||
|
|
IBM,1964-05-19,7.616315841674805
|
||
|
|
IBM,1964-05-20,7.731835842132568
|
||
|
|
IBM,1964-05-21,7.791586875915527
|
||
|
|
IBM,1964-05-22,7.823453903198242
|
||
|
|
IBM,1964-05-25,7.703951835632324
|
||
|
|
IBM,1964-05-26,7.680050849914551
|
||
|
|
IBM,1964-05-27,7.592415809631348
|
||
|
|
IBM,1964-05-28,7.648183822631836
|
||
|
|
IBM,1964-06-01,7.54063081741333
|
||
|
|
IBM,1964-06-02,7.576481819152832
|
||
|
|
IBM,1964-06-03,7.4888458251953125
|
||
|
|
IBM,1964-06-04,7.35739278793335
|
||
|
|
IBM,1964-06-05,7.393243789672852
|
||
|
|
IBM,1964-06-08,7.345442771911621
|
||
|
|
IBM,1964-06-09,7.4888458251953125
|
||
|
|
IBM,1964-06-10,7.441044807434082
|
||
|
|
IBM,1964-06-11,7.472912788391113
|
||
|
|
IBM,1964-06-12,7.528680801391602
|
||
|
|
IBM,1964-06-15,7.58444881439209
|
||
|
|
IBM,1964-06-16,7.636232852935791
|
||
|
|
IBM,1964-06-17,7.680050849914551
|
||
|
|
IBM,1964-06-18,7.608348846435547
|
||
|
|
IBM,1964-06-19,7.640216827392578
|
||
|
|
IBM,1964-06-22,7.6601338386535645
|
||
|
|
IBM,1964-06-23,7.628265857696533
|
||
|
|
IBM,1964-06-24,7.668100833892822
|
||
|
|
IBM,1964-06-25,7.664116859436035
|
||
|
|
IBM,1964-06-26,7.616315841674805
|
||
|
|
IBM,1964-06-29,7.604365825653076
|
||
|
|
IBM,1964-06-30,7.600381851196289
|
||
|
|
IBM,1964-07-01,7.664116859436035
|
||
|
|
IBM,1964-07-02,7.711917877197266
|
||
|
|
IBM,1964-07-06,7.775652885437012
|
||
|
|
IBM,1964-07-07,7.823453903198242
|
||
|
|
IBM,1964-07-08,7.791586875915527
|
||
|
|
IBM,1964-07-09,7.771669864654541
|
||
|
|
IBM,1964-07-10,7.688017845153809
|
||
|
|
IBM,1964-07-13,7.672083854675293
|
||
|
|
IBM,1964-07-14,7.520713806152344
|
||
|
|
IBM,1964-07-15,7.600381851196289
|
||
|
|
IBM,1964-07-16,7.63224983215332
|
||
|
|
IBM,1964-07-17,7.63224983215332
|
||
|
|
IBM,1964-07-20,7.552580833435059
|
||
|
|
IBM,1964-07-21,7.5246968269348145
|
||
|
|
IBM,1964-07-22,7.512746810913086
|
||
|
|
IBM,1964-07-23,7.4888458251953125
|
||
|
|
IBM,1964-07-24,7.389260768890381
|
||
|
|
IBM,1964-07-27,7.353409767150879
|
||
|
|
IBM,1964-07-28,7.337475776672363
|
||
|
|
IBM,1964-07-29,7.403203010559082
|
||
|
|
IBM,1964-07-30,7.353409767150879
|
||
|
|
IBM,1964-07-31,7.361376762390137
|
||
|
|
IBM,1964-08-03,7.325526237487793
|
||
|
|
IBM,1964-08-04,7.078553199768066
|
||
|
|
IBM,1964-08-05,7.186106204986572
|
||
|
|
IBM,1964-08-06,7.086520195007324
|
||
|
|
IBM,1964-08-07,7.154238224029541
|
||
|
|
IBM,1964-08-10,7.154238224029541
|
||
|
|
IBM,1964-08-11,7.098470211029053
|
||
|
|
IBM,1964-08-12,7.1462721824646
|
||
|
|
IBM,1964-08-13,7.210006237030029
|
||
|
|
IBM,1964-08-14,7.122371196746826
|
||
|
|
IBM,1964-08-17,7.130338191986084
|
||
|
|
IBM,1964-08-18,7.134321212768555
|
||
|
|
IBM,1964-08-19,7.066603183746338
|
||
|
|
IBM,1964-08-20,6.915233135223389
|
||
|
|
IBM,1964-08-21,6.994901180267334
|
||
|
|
IBM,1964-08-24,6.933157920837402
|
||
|
|
IBM,1964-08-25,6.827597141265869
|
||
|
|
IBM,1964-08-26,6.815647125244141
|
||
|
|
IBM,1964-08-27,6.851498126983643
|
||
|
|
IBM,1964-08-28,6.974984169006348
|
||
|
|
IBM,1964-08-31,7.018802165985107
|
||
|
|
IBM,1964-09-01,7.026769161224365
|
||
|
|
IBM,1964-09-02,7.0427021980285645
|
||
|
|
IBM,1964-09-03,7.078553199768066
|
||
|
|
IBM,1964-09-04,7.07656192779541
|
||
|
|
IBM,1964-09-08,7.01481819152832
|
||
|
|
IBM,1964-09-09,6.935150146484375
|
||
|
|
IBM,1964-09-10,6.789754867553711
|
||
|
|
IBM,1964-09-11,6.775813102722168
|
||
|
|
IBM,1964-09-14,6.564691066741943
|
||
|
|
IBM,1964-09-15,6.636393070220947
|
||
|
|
IBM,1964-09-16,6.797720909118652
|
||
|
|
IBM,1964-09-17,6.915233135223389
|
||
|
|
IBM,1964-09-18,6.779796123504639
|
||
|
|
IBM,1964-09-21,6.795730113983154
|
||
|
|
IBM,1964-09-22,6.779796123504639
|
||
|
|
IBM,1964-09-23,6.851498126983643
|
||
|
|
IBM,1964-09-24,6.883365154266357
|
||
|
|
IBM,1964-09-25,6.990918159484863
|
||
|
|
IBM,1964-09-28,6.935150146484375
|
||
|
|
IBM,1964-09-29,6.971001148223877
|
||
|
|
IBM,1964-09-30,6.955067157745361
|
||
|
|
IBM,1964-10-01,6.927183151245117
|
||
|
|
IBM,1964-10-02,6.899299144744873
|
||
|
|
IBM,1964-10-05,6.855481147766113
|
||
|
|
IBM,1964-10-06,6.771829128265381
|
||
|
|
IBM,1964-10-07,6.779796123504639
|
||
|
|
IBM,1964-10-08,6.827597141265869
|
||
|
|
IBM,1964-10-09,6.867431163787842
|
||
|
|
IBM,1964-10-12,6.819630146026611
|
||
|
|
IBM,1964-10-13,6.708094120025635
|
||
|
|
IBM,1964-10-14,6.72402811050415
|
||
|
|
IBM,1964-10-15,6.779796123504639
|
||
|
|
IBM,1964-10-16,6.867431163787842
|
||
|
|
IBM,1964-10-19,6.819630146026611
|
||
|
|
IBM,1964-10-20,6.759879112243652
|
||
|
|
IBM,1964-10-21,6.763862133026123
|
||
|
|
IBM,1964-10-22,6.739962100982666
|
||
|
|
IBM,1964-10-23,6.71406888961792
|
||
|
|
IBM,1964-10-26,6.612492084503174
|
||
|
|
IBM,1964-10-27,6.636393070220947
|
||
|
|
IBM,1964-10-28,6.67622709274292
|
||
|
|
IBM,1964-10-29,6.700127124786377
|
||
|
|
IBM,1964-10-30,6.6921610832214355
|
||
|
|
IBM,1964-11-02,6.644359111785889
|
||
|
|
IBM,1964-11-04,6.644359111785889
|
||
|
|
IBM,1964-11-05,6.672243118286133
|
||
|
|
IBM,1964-11-06,6.668260097503662
|
||
|
|
IBM,1964-11-09,6.67622709274292
|
||
|
|
IBM,1964-11-10,6.67622709274292
|
||
|
|
IBM,1964-11-11,6.67622709274292
|
||
|
|
IBM,1964-11-12,6.684194087982178
|
||
|
|
IBM,1964-11-13,6.791746139526367
|
||
|
|
IBM,1964-11-16,6.883365154266357
|
||
|
|
IBM,1964-11-17,6.867431163787842
|
||
|
|
IBM,1964-11-18,6.708094120025635
|
||
|
|
IBM,1964-11-19,6.708094120025635
|
||
|
|
IBM,1964-11-20,6.783779144287109
|
||
|
|
IBM,1964-11-23,6.739962100982666
|
||
|
|
IBM,1964-11-24,6.67622709274292
|
||
|
|
IBM,1964-11-25,6.644359111785889
|
||
|
|
IBM,1964-11-27,6.636393070220947
|
||
|
|
IBM,1964-11-30,6.572658061981201
|
||
|
|
IBM,1964-12-01,6.4929890632629395
|
||
|
|
IBM,1964-12-02,6.500956058502197
|
||
|
|
IBM,1964-12-03,6.572658061981201
|
||
|
|
IBM,1964-12-04,6.644359111785889
|
||
|
|
IBM,1964-12-07,6.636393070220947
|
||
|
|
IBM,1964-12-08,6.500956058502197
|
||
|
|
IBM,1964-12-09,6.487013816833496
|
||
|
|
IBM,1964-12-10,6.516890048980713
|
||
|
|
IBM,1964-12-11,6.58460807800293
|
||
|
|
IBM,1964-12-14,6.548757076263428
|
||
|
|
IBM,1964-12-15,6.542781829833984
|
||
|
|
IBM,1964-12-16,6.548757076263428
|
||
|
|
IBM,1964-12-17,6.580625057220459
|
||
|
|
IBM,1964-12-18,6.612492084503174
|
||
|
|
IBM,1964-12-21,6.612492084503174
|
||
|
|
IBM,1964-12-22,6.596558094024658
|
||
|
|
IBM,1964-12-23,6.548757076263428
|
||
|
|
IBM,1964-12-24,6.5885910987854
|
||
|
|
IBM,1964-12-28,6.576641082763672
|
||
|
|
IBM,1964-12-29,6.54079008102417
|
||
|
|
IBM,1964-12-30,6.552741050720215
|
||
|
|
IBM,1964-12-31,6.524857044219971
|
||
|
|
IBM,1965-01-04,6.455146789550781
|
||
|
|
IBM,1965-01-05,6.439212799072266
|
||
|
|
IBM,1965-01-06,6.512906074523926
|
||
|
|
IBM,1965-01-07,6.656310081481934
|
||
|
|
IBM,1965-01-08,6.771829128265381
|
||
|
|
IBM,1965-01-11,6.728011131286621
|
||
|
|
IBM,1965-01-12,6.743945121765137
|
||
|
|
IBM,1965-01-13,6.755895137786865
|
||
|
|
IBM,1965-01-14,6.819630146026611
|
||
|
|
IBM,1965-01-15,6.927183151245117
|
||
|
|
IBM,1965-01-18,7.01481819152832
|
||
|
|
IBM,1965-01-19,7.074570178985596
|
||
|
|
IBM,1965-01-20,7.070586204528809
|
||
|
|
IBM,1965-01-21,7.05863618850708
|
||
|
|
IBM,1965-01-22,7.1183881759643555
|
||
|
|
IBM,1965-01-25,7.098470211029053
|
||
|
|
IBM,1965-01-26,7.062620162963867
|
||
|
|
IBM,1965-01-27,7.1462721824646
|
||
|
|
IBM,1965-01-28,7.154238224029541
|
||
|
|
IBM,1965-01-29,7.1462721824646
|
||
|
|
IBM,1965-02-01,7.098470211029053
|
||
|
|
IBM,1965-02-02,7.0825371742248535
|
||
|
|
IBM,1965-02-03,7.046686172485352
|
||
|
|
IBM,1965-02-04,7.15025520324707
|
||
|
|
IBM,1965-02-05,7.098470211029053
|
||
|
|
IBM,1965-02-08,7.026769161224365
|
||
|
|
IBM,1965-02-09,7.114404201507568
|
||
|
|
IBM,1965-02-10,7.002868175506592
|
||
|
|
IBM,1965-02-11,7.01083517074585
|
||
|
|
IBM,1965-02-12,7.024776935577393
|
||
|
|
IBM,1965-02-15,6.899299144744873
|
||
|
|
IBM,1965-02-16,6.851498126983643
|
||
|
|
IBM,1965-02-17,6.891332149505615
|
||
|
|
IBM,1965-02-18,7.066603183746338
|
||
|
|
IBM,1965-02-19,7.130338191986084
|
||
|
|
IBM,1965-02-23,7.138305187225342
|
||
|
|
IBM,1965-02-24,7.162205219268799
|
||
|
|
IBM,1965-02-25,7.2418742179870605
|
||
|
|
IBM,1965-02-26,7.261791229248047
|
||
|
|
IBM,1965-03-01,7.253824234008789
|
||
|
|
IBM,1965-03-02,7.265773773193359
|
||
|
|
IBM,1965-03-03,7.225940227508545
|
||
|
|
IBM,1965-03-04,7.15025520324707
|
||
|
|
IBM,1965-03-05,7.202040195465088
|
||
|
|
IBM,1965-03-08,7.237889766693115
|
||
|
|
IBM,1965-03-09,7.333493232727051
|
||
|
|
IBM,1965-03-10,7.281707763671875
|
||
|
|
IBM,1965-03-11,7.321541786193848
|
||
|
|
IBM,1965-03-12,7.401210784912109
|
||
|
|
IBM,1965-03-15,7.445028781890869
|
||
|
|
IBM,1965-03-16,7.393243789672852
|
||
|
|
IBM,1965-03-17,7.377309799194336
|
||
|
|
IBM,1965-03-18,7.401210784912109
|
||
|
|
IBM,1965-03-19,7.377309799194336
|
||
|
|
IBM,1965-03-22,7.385276794433594
|
||
|
|
IBM,1965-03-23,7.349425792694092
|
||
|
|
IBM,1965-03-24,7.3135762214660645
|
||
|
|
IBM,1965-03-25,7.265773773193359
|
||
|
|
IBM,1965-03-26,7.154238224029541
|
||
|
|
IBM,1965-03-29,7.245856761932373
|
||
|
|
IBM,1965-03-30,7.245856761932373
|
||
|
|
IBM,1965-03-31,7.237889766693115
|
||
|
|
IBM,1965-04-01,7.261791229248047
|
||
|
|
IBM,1965-04-02,7.289675235748291
|
||
|
|
IBM,1965-04-05,7.321541786193848
|
||
|
|
IBM,1965-04-06,7.273740768432617
|
||
|
|
IBM,1965-04-07,7.265773773193359
|
||
|
|
IBM,1965-04-08,7.297642230987549
|
||
|
|
IBM,1965-04-09,7.4888458251953125
|
||
|
|
IBM,1965-04-12,7.480879783630371
|
||
|
|
IBM,1965-04-13,7.520713806152344
|
||
|
|
IBM,1965-04-14,7.528680801391602
|
||
|
|
IBM,1965-04-15,7.520713806152344
|
||
|
|
IBM,1965-04-19,7.63224983215332
|
||
|
|
IBM,1965-04-20,7.6242828369140625
|
||
|
|
IBM,1965-04-21,7.592415809631348
|
||
|
|
IBM,1965-04-22,7.640216827392578
|
||
|
|
IBM,1965-04-23,7.652166843414307
|
||
|
|
IBM,1965-04-26,7.63224983215332
|
||
|
|
IBM,1965-04-27,7.63224983215332
|
||
|
|
IBM,1965-04-28,7.63224983215332
|
||
|
|
IBM,1965-04-29,7.648183822631836
|
||
|
|
IBM,1965-04-30,7.727851867675781
|
||
|
|
IBM,1965-05-03,7.703951835632324
|
||
|
|
IBM,1965-05-04,7.719884872436523
|
||
|
|
IBM,1965-05-05,7.727851867675781
|
||
|
|
IBM,1965-05-06,7.807520866394043
|
||
|
|
IBM,1965-05-07,7.727851867675781
|
||
|
|
IBM,1965-05-10,7.63224983215332
|
||
|
|
IBM,1965-05-11,7.648183822631836
|
||
|
|
IBM,1965-05-12,7.725860118865967
|
||
|
|
IBM,1965-05-13,7.711917877197266
|
||
|
|
IBM,1965-05-14,7.672083854675293
|
||
|
|
IBM,1965-05-17,7.560547828674316
|
||
|
|
IBM,1965-05-18,7.58444881439209
|
||
|
|
IBM,1965-05-19,7.616315841674805
|
||
|
|
IBM,1965-05-20,7.536647796630859
|
||
|
|
IBM,1965-05-21,7.472912788391113
|
||
|
|
IBM,1965-05-24,7.3295087814331055
|
||
|
|
IBM,1965-05-25,7.504779815673828
|
||
|
|
IBM,1965-05-26,7.441044807434082
|
||
|
|
IBM,1965-05-27,7.433077812194824
|
||
|
|
IBM,1965-05-28,7.616315841674805
|
||
|
|
IBM,1965-06-01,7.4649457931518555
|
||
|
|
IBM,1965-06-02,7.568514823913574
|
||
|
|
IBM,1965-06-03,7.504779815673828
|
||
|
|
IBM,1965-06-04,7.560547828674316
|
||
|
|
IBM,1965-06-07,7.552580833435059
|
||
|
|
IBM,1965-06-08,7.4649457931518555
|
||
|
|
IBM,1965-06-09,7.305609226226807
|
||
|
|
IBM,1965-06-10,7.217973232269287
|
||
|
|
IBM,1965-06-11,7.245856761932373
|
||
|
|
IBM,1965-06-14,7.202040195465088
|
||
|
|
IBM,1965-06-15,7.301624774932861
|
||
|
|
IBM,1965-06-16,7.281707763671875
|
||
|
|
IBM,1965-06-17,7.373326778411865
|
||
|
|
IBM,1965-06-18,7.369344234466553
|
||
|
|
IBM,1965-06-21,7.337475776672363
|
||
|
|
IBM,1965-06-22,7.305609226226807
|
||
|
|
IBM,1965-06-23,7.289675235748291
|
||
|
|
IBM,1965-06-24,7.257808208465576
|
||
|
|
IBM,1965-06-25,7.1183881759643555
|
||
|
|
IBM,1965-06-28,7.050669193267822
|
||
|
|
IBM,1965-06-29,7.170172214508057
|
||
|
|
IBM,1965-06-30,7.297642230987549
|
||
|
|
IBM,1965-07-01,7.345442771911621
|
||
|
|
IBM,1965-07-02,7.401210784912109
|
||
|
|
IBM,1965-07-06,7.341460227966309
|
||
|
|
IBM,1965-07-07,7.297642230987549
|
||
|
|
IBM,1965-07-08,7.441044807434082
|
||
|
|
IBM,1965-07-09,7.484862804412842
|
||
|
|
IBM,1965-07-12,7.441044807434082
|
||
|
|
IBM,1965-07-13,7.425111770629883
|
||
|
|
IBM,1965-07-14,7.4928297996521
|
||
|
|
IBM,1965-07-15,7.516729831695557
|
||
|
|
IBM,1965-07-16,7.560547828674316
|
||
|
|
IBM,1965-07-19,7.560547828674316
|
||
|
|
IBM,1965-07-20,7.427103042602539
|
||
|
|
IBM,1965-07-21,7.377309799194336
|
||
|
|
IBM,1965-07-22,7.345442771911621
|
||
|
|
IBM,1965-07-23,7.425111770629883
|
||
|
|
IBM,1965-07-26,7.421127796173096
|
||
|
|
IBM,1965-07-27,7.393243789672852
|
||
|
|
IBM,1965-07-28,7.512746810913086
|
||
|
|
IBM,1965-07-29,7.576481819152832
|
||
|
|
IBM,1965-07-30,7.63224983215332
|
||
|
|
IBM,1965-08-02,7.5884318351745605
|
||
|
|
IBM,1965-08-03,7.6461920738220215
|
||
|
|
IBM,1965-08-04,7.7238688468933105
|
||
|
|
IBM,1965-08-05,7.672083854675293
|
||
|
|
IBM,1965-08-06,7.703951835632324
|
||
|
|
IBM,1965-08-09,7.711917877197266
|
||
|
|
IBM,1965-08-10,7.688017845153809
|
||
|
|
IBM,1965-08-11,7.711917877197266
|
||
|
|
IBM,1965-08-12,7.799553871154785
|
||
|
|
IBM,1965-08-13,7.847354888916016
|
||
|
|
IBM,1965-08-16,7.843371868133545
|
||
|
|
IBM,1965-08-17,7.8194708824157715
|
||
|
|
IBM,1965-08-18,7.851337909698486
|
||
|
|
IBM,1965-08-19,7.807520866394043
|
||
|
|
IBM,1965-08-20,7.839387893676758
|
||
|
|
IBM,1965-08-23,7.887188911437988
|
||
|
|
IBM,1965-08-24,7.994741916656494
|
||
|
|
IBM,1965-08-25,7.950923919677734
|
||
|
|
IBM,1965-08-26,7.9549078941345215
|
||
|
|
IBM,1965-08-27,7.974824905395508
|
||
|
|
IBM,1965-08-30,7.970840930938721
|
||
|
|
IBM,1965-08-31,7.950923919677734
|
||
|
|
IBM,1965-09-01,7.96685791015625
|
||
|
|
IBM,1965-09-02,7.994741916656494
|
||
|
|
IBM,1965-09-03,8.030592918395996
|
||
|
|
IBM,1965-09-07,8.01864242553711
|
||
|
|
IBM,1965-09-08,7.998724937438965
|
||
|
|
IBM,1965-09-09,8.034576416015625
|
||
|
|
IBM,1965-09-10,8.026609420776367
|
||
|
|
IBM,1965-09-13,8.142128944396973
|
||
|
|
IBM,1965-09-14,8.1182279586792
|
||
|
|
IBM,1965-09-15,8.114245414733887
|
||
|
|
IBM,1965-09-16,8.158061981201172
|
||
|
|
IBM,1965-09-17,8.20188045501709
|
||
|
|
IBM,1965-09-20,8.158061981201172
|
||
|
|
IBM,1965-09-21,8.197896957397461
|
||
|
|
IBM,1965-09-22,8.229763984680176
|
||
|
|
IBM,1965-09-23,8.21382999420166
|
||
|
|
IBM,1965-09-24,8.158061981201172
|
||
|
|
IBM,1965-09-27,8.21382999420166
|
||
|
|
IBM,1965-09-28,8.173995971679688
|
||
|
|
IBM,1965-09-29,8.15009593963623
|
||
|
|
IBM,1965-09-30,8.16602897644043
|
||
|
|
IBM,1965-10-01,8.078393936157227
|
||
|
|
IBM,1965-10-04,8.114245414733887
|
||
|
|
IBM,1965-10-05,8.15009593963623
|
||
|
|
IBM,1965-10-06,8.181962966918945
|
||
|
|
IBM,1965-10-07,8.142128944396973
|
||
|
|
IBM,1965-10-08,8.205863952636719
|
||
|
|
IBM,1965-10-11,8.269598007202148
|
||
|
|
IBM,1965-10-12,8.20188045501709
|
||
|
|
IBM,1965-10-13,8.221796989440918
|
||
|
|
IBM,1965-10-14,8.205863952636719
|
||
|
|
IBM,1965-10-15,8.24968147277832
|
||
|
|
IBM,1965-10-18,8.293498992919922
|
||
|
|
IBM,1965-10-19,8.31341552734375
|
||
|
|
IBM,1965-10-20,8.405035018920898
|
||
|
|
IBM,1965-10-21,8.405035018920898
|
||
|
|
IBM,1965-10-22,8.428936004638672
|
||
|
|
IBM,1965-10-25,8.405035018920898
|
||
|
|
IBM,1965-10-26,8.34926700592041
|
||
|
|
IBM,1965-10-27,8.452836036682129
|
||
|
|
IBM,1965-10-28,8.468770027160645
|
||
|
|
IBM,1965-10-29,8.492670059204102
|
||
|
|
IBM,1965-11-01,8.492670059204102
|
||
|
|
IBM,1965-11-03,8.52254581451416
|
||
|
|
IBM,1965-11-04,8.564372062683105
|
||
|
|
IBM,1965-11-05,8.54843807220459
|
||
|
|
IBM,1965-11-08,8.580306053161621
|
||
|
|
IBM,1965-11-09,8.48470401763916
|
||
|
|
IBM,1965-11-10,8.49665355682373
|
||
|
|
IBM,1965-11-11,8.516571044921875
|
||
|
|
IBM,1965-11-12,8.572339057922363
|
||
|
|
IBM,1965-11-15,8.580306053161621
|
||
|
|
IBM,1965-11-16,8.64802360534668
|
||
|
|
IBM,1965-11-17,8.699809074401855
|
||
|
|
IBM,1965-11-18,8.644041061401367
|
||
|
|
IBM,1965-11-19,8.644041061401367
|
||
|
|
IBM,1965-11-22,8.612173080444336
|
||
|
|
IBM,1965-11-23,8.53250503540039
|
||
|
|
IBM,1965-11-24,8.53250503540039
|
||
|
|
IBM,1965-11-26,8.53250503540039
|
||
|
|
IBM,1965-11-29,8.413002014160156
|
||
|
|
IBM,1965-11-30,8.365200996398926
|
||
|
|
IBM,1965-12-01,8.221796989440918
|
||
|
|
IBM,1965-12-02,7.990757942199707
|
||
|
|
IBM,1965-12-03,8.070426940917969
|
||
|
|
IBM,1965-12-06,7.998724937438965
|
||
|
|
IBM,1965-12-07,8.102293968200684
|
||
|
|
IBM,1965-12-08,8.15009593963623
|
||
|
|
IBM,1965-12-09,8.217814445495605
|
||
|
|
IBM,1965-12-10,8.25366497039795
|
||
|
|
IBM,1965-12-13,8.229763984680176
|
||
|
|
IBM,1965-12-14,8.070426940917969
|
||
|
|
IBM,1965-12-15,7.887188911437988
|
||
|
|
IBM,1965-12-16,7.950923919677734
|
||
|
|
IBM,1965-12-17,7.942956924438477
|
||
|
|
IBM,1965-12-20,7.994741916656494
|
||
|
|
IBM,1965-12-21,8.074410438537598
|
||
|
|
IBM,1965-12-22,8.058477401733398
|
||
|
|
IBM,1965-12-23,7.950923919677734
|
||
|
|
IBM,1965-12-27,7.96685791015625
|
||
|
|
IBM,1965-12-28,8.00270938873291
|
||
|
|
IBM,1965-12-29,7.934989929199219
|
||
|
|
IBM,1965-12-30,7.96685791015625
|
||
|
|
IBM,1965-12-31,7.950923919677734
|
||
|
|
IBM,1966-01-03,7.863288879394531
|
||
|
|
IBM,1966-01-04,7.839387893676758
|
||
|
|
IBM,1966-01-05,7.891172885894775
|
||
|
|
IBM,1966-01-06,7.934989929199219
|
||
|
|
IBM,1966-01-07,7.931006908416748
|
||
|
|
IBM,1966-01-10,7.907105922698975
|
||
|
|
IBM,1966-01-11,7.931006908416748
|
||
|
|
IBM,1966-01-12,7.895155906677246
|
||
|
|
IBM,1966-01-13,7.942956924438477
|
||
|
|
IBM,1966-01-14,7.903122901916504
|
||
|
|
IBM,1966-01-17,7.847354888916016
|
||
|
|
IBM,1966-01-18,7.703951835632324
|
||
|
|
IBM,1966-01-19,7.6242828369140625
|
||
|
|
IBM,1966-01-20,7.703951835632324
|
||
|
|
IBM,1966-01-21,7.823453903198242
|
||
|
|
IBM,1966-01-24,7.871255874633789
|
||
|
|
IBM,1966-01-25,8.102293968200684
|
||
|
|
IBM,1966-01-26,8.062459945678711
|
||
|
|
IBM,1966-01-27,8.006691932678223
|
||
|
|
IBM,1966-01-28,7.9190568923950195
|
||
|
|
IBM,1966-01-31,7.903122901916504
|
||
|
|
IBM,1966-02-01,7.839387893676758
|
||
|
|
IBM,1966-02-02,7.807520866394043
|
||
|
|
IBM,1966-02-03,7.907105922698975
|
||
|
|
IBM,1966-02-04,7.927023887634277
|
||
|
|
IBM,1966-02-07,8.00270938873291
|
||
|
|
IBM,1966-02-08,8.096319198608398
|
||
|
|
IBM,1966-02-09,8.162046432495117
|
||
|
|
IBM,1966-02-10,8.237730979919434
|
||
|
|
IBM,1966-02-11,8.36121654510498
|
||
|
|
IBM,1966-02-14,8.277565002441406
|
||
|
|
IBM,1966-02-15,8.177980422973633
|
||
|
|
IBM,1966-02-16,8.257648468017578
|
||
|
|
IBM,1966-02-17,8.191922187805176
|
||
|
|
IBM,1966-02-18,8.16602897644043
|
||
|
|
IBM,1966-02-21,8.126194953918457
|
||
|
|
IBM,1966-02-23,8.078393936157227
|
||
|
|
IBM,1966-02-24,8.070426940917969
|
||
|
|
IBM,1966-02-25,8.158061981201172
|
||
|
|
IBM,1966-02-28,8.205863952636719
|
||
|
|
IBM,1966-03-01,8.046525955200195
|
||
|
|
IBM,1966-03-02,7.958890914916992
|
||
|
|
IBM,1966-03-03,8.01864242553711
|
||
|
|
IBM,1966-03-04,8.038559913635254
|
||
|
|
IBM,1966-03-07,7.927023887634277
|
||
|
|
IBM,1966-03-08,7.9190568923950195
|
||
|
|
IBM,1966-03-09,8.070426940917969
|
||
|
|
IBM,1966-03-10,8.022625923156738
|
||
|
|
IBM,1966-03-11,7.96685791015625
|
||
|
|
IBM,1966-03-14,7.962873935699463
|
||
|
|
IBM,1966-03-15,7.942956924438477
|
||
|
|
IBM,1966-03-16,8.006691932678223
|
||
|
|
IBM,1966-03-17,7.96685791015625
|
||
|
|
IBM,1966-03-18,7.950923919677734
|
||
|
|
IBM,1966-03-21,8.110260963439941
|
||
|
|
IBM,1966-03-22,8.158061981201172
|
||
|
|
IBM,1966-03-23,8.158061981201172
|
||
|
|
IBM,1966-03-24,8.237730979919434
|
||
|
|
IBM,1966-03-25,8.365200996398926
|
||
|
|
IBM,1966-03-28,8.297481536865234
|
||
|
|
IBM,1966-03-29,8.269598007202148
|
||
|
|
IBM,1966-03-30,8.142128944396973
|
||
|
|
IBM,1966-03-31,8.221796989440918
|
||
|
|
IBM,1966-04-01,8.30146598815918
|
||
|
|
IBM,1966-04-04,8.34926700592041
|
||
|
|
IBM,1966-04-05,8.428936004638672
|
||
|
|
IBM,1966-04-06,8.460803031921387
|
||
|
|
IBM,1966-04-07,8.604207038879395
|
||
|
|
IBM,1966-04-11,8.765535354614258
|
||
|
|
IBM,1966-04-12,8.588273048400879
|
||
|
|
IBM,1966-04-13,8.644041061401367
|
||
|
|
IBM,1966-04-14,8.926863670349121
|
||
|
|
IBM,1966-04-15,8.811345100402832
|
||
|
|
IBM,1966-04-18,8.715743064880371
|
||
|
|
IBM,1966-04-19,8.68387508392334
|
||
|
|
IBM,1966-04-20,8.73167610168457
|
||
|
|
IBM,1966-04-21,8.843212127685547
|
||
|
|
IBM,1966-04-22,8.843212127685547
|
||
|
|
IBM,1966-04-25,8.620140075683594
|
||
|
|
IBM,1966-04-26,8.843212127685547
|
||
|
|
IBM,1966-04-27,8.938815116882324
|
||
|
|
IBM,1966-04-28,8.843212127685547
|
||
|
|
IBM,1966-04-29,8.883047103881836
|
||
|
|
IBM,1966-05-02,8.922881126403809
|
||
|
|
IBM,1966-05-03,8.87906265258789
|
||
|
|
IBM,1966-05-04,8.739643096923828
|
||
|
|
IBM,1966-05-05,8.572339057922363
|
||
|
|
IBM,1966-05-06,8.452836036682129
|
||
|
|
IBM,1966-05-09,8.28951644897461
|
||
|
|
IBM,1966-05-10,8.357234001159668
|
||
|
|
IBM,1966-05-11,8.4647855758667
|
||
|
|
IBM,1966-05-12,8.34926700592041
|
||
|
|
IBM,1966-05-13,8.269598007202148
|
||
|
|
IBM,1966-05-16,8.285531997680664
|
||
|
|
IBM,1966-05-17,8.229763984680176
|
||
|
|
IBM,1966-05-18,8.436902046203613
|
||
|
|
IBM,1966-05-19,8.65499496459961
|
||
|
|
IBM,1966-05-20,8.622132301330566
|
||
|
|
IBM,1966-05-23,8.795411109924316
|
||
|
|
IBM,1966-05-24,8.91491413116455
|
||
|
|
IBM,1966-05-25,8.86711311340332
|
||
|
|
IBM,1966-05-26,8.87906265258789
|
||
|
|
IBM,1966-05-27,8.86711311340332
|
||
|
|
IBM,1966-05-31,8.669933319091797
|
||
|
|
IBM,1966-06-01,8.48470401763916
|
||
|
|
IBM,1966-06-02,8.293498992919922
|
||
|
|
IBM,1966-06-03,8.209847450256348
|
||
|
|
IBM,1966-06-06,8.054492950439453
|
||
|
|
IBM,1966-06-07,7.982791900634766
|
||
|
|
IBM,1966-06-08,8.102293968200684
|
||
|
|
IBM,1966-06-09,8.341300010681152
|
||
|
|
IBM,1966-06-10,8.341300010681152
|
||
|
|
IBM,1966-06-13,8.245697975158691
|
||
|
|
IBM,1966-06-14,8.269598007202148
|
||
|
|
IBM,1966-06-15,8.185946464538574
|
||
|
|
IBM,1966-06-16,8.27258586883545
|
||
|
|
IBM,1966-06-17,8.53250503540039
|
||
|
|
IBM,1966-06-20,8.663957595825195
|
||
|
|
IBM,1966-06-21,8.675908088684082
|
||
|
|
IBM,1966-06-22,8.652008056640625
|
||
|
|
IBM,1966-06-23,8.508604049682617
|
||
|
|
IBM,1966-06-24,8.48470401763916
|
||
|
|
IBM,1966-06-27,8.371175765991211
|
||
|
|
IBM,1966-06-28,8.401052474975586
|
||
|
|
IBM,1966-06-29,8.32038688659668
|
||
|
|
IBM,1966-06-30,8.377150535583496
|
||
|
|
IBM,1966-07-01,8.472752571105957
|
||
|
|
IBM,1966-07-05,8.460803031921387
|
||
|
|
IBM,1966-07-06,8.553418159484863
|
||
|
|
IBM,1966-07-07,8.628107070922852
|
||
|
|
IBM,1966-07-08,8.538479804992676
|
||
|
|
IBM,1966-07-11,8.508604049682617
|
||
|
|
IBM,1966-07-12,8.520553588867188
|
||
|
|
IBM,1966-07-13,8.389101028442383
|
||
|
|
IBM,1966-07-14,8.469765663146973
|
||
|
|
IBM,1966-07-15,8.556405067443848
|
||
|
|
IBM,1966-07-18,8.556405067443848
|
||
|
|
IBM,1966-07-19,8.424951553344727
|
||
|
|
IBM,1966-07-20,8.353249549865723
|
||
|
|
IBM,1966-07-21,8.48171615600586
|
||
|
|
IBM,1966-07-22,8.472752571105957
|
||
|
|
IBM,1966-07-25,8.305448532104492
|
||
|
|
IBM,1966-07-26,8.293498992919922
|
||
|
|
IBM,1966-07-27,8.32337474822998
|
||
|
|
IBM,1966-07-28,8.221796989440918
|
||
|
|
IBM,1966-07-29,8.144120216369629
|
||
|
|
IBM,1966-08-01,7.9379777908325195
|
||
|
|
IBM,1966-08-02,7.946940898895264
|
||
|
|
IBM,1966-08-03,8.078393936157227
|
||
|
|
IBM,1966-08-04,8.221796989440918
|
||
|
|
IBM,1966-08-05,8.19490909576416
|
||
|
|
IBM,1966-08-08,8.197896957397461
|
||
|
|
IBM,1966-08-09,8.132169723510742
|
||
|
|
IBM,1966-08-10,8.078393936157227
|
||
|
|
IBM,1966-08-11,8.132169723510742
|
||
|
|
IBM,1966-08-12,8.353249549865723
|
||
|
|
IBM,1966-08-15,8.317399978637695
|
||
|
|
IBM,1966-08-16,8.209847450256348
|
||
|
|
IBM,1966-08-17,8.173995971679688
|
||
|
|
IBM,1966-08-18,8.01864242553711
|
||
|
|
IBM,1966-08-19,8.01864242553711
|
||
|
|
IBM,1966-08-22,7.863288879394531
|
||
|
|
IBM,1966-08-23,7.869264125823975
|
||
|
|
IBM,1966-08-24,7.839387893676758
|
||
|
|
IBM,1966-08-25,7.74976110458374
|
||
|
|
IBM,1966-08-26,7.531668186187744
|
||
|
|
IBM,1966-08-29,7.337475776672363
|
||
|
|
IBM,1966-08-30,7.618308067321777
|
||
|
|
IBM,1966-08-31,7.6601338386535645
|
||
|
|
IBM,1966-09-01,7.6601338386535645
|
||
|
|
IBM,1966-09-02,7.648183822631836
|
||
|
|
IBM,1966-09-06,7.582457065582275
|
||
|
|
IBM,1966-09-07,7.528680801391602
|
||
|
|
IBM,1966-09-08,7.391252040863037
|
||
|
|
IBM,1966-09-09,7.528680801391602
|
||
|
|
IBM,1966-09-12,7.6601338386535645
|
||
|
|
IBM,1966-09-13,7.6242828369140625
|
||
|
|
IBM,1966-09-14,7.731835842132568
|
||
|
|
IBM,1966-09-15,8.006691932678223
|
||
|
|
IBM,1966-09-16,7.87523889541626
|
||
|
|
IBM,1966-09-19,7.863288879394531
|
||
|
|
IBM,1966-09-20,7.695984840393066
|
||
|
|
IBM,1966-09-21,7.534656047821045
|
||
|
|
IBM,1966-09-22,7.6272711753845215
|
||
|
|
IBM,1966-09-23,7.6242828369140625
|
||
|
|
IBM,1966-09-26,7.803536891937256
|
||
|
|
IBM,1966-09-27,7.827437877655029
|
||
|
|
IBM,1966-09-28,7.6242828369140625
|
||
|
|
IBM,1966-09-29,7.534656047821045
|
||
|
|
IBM,1966-09-30,7.5884318351745605
|
||
|
|
IBM,1966-10-03,7.43009090423584
|
||
|
|
IBM,1966-10-04,7.397227764129639
|
||
|
|
IBM,1966-10-05,7.409177780151367
|
||
|
|
IBM,1966-10-06,7.295650005340576
|
||
|
|
IBM,1966-10-07,6.993905067443848
|
||
|
|
IBM,1966-10-10,7.391252040863037
|
||
|
|
IBM,1966-10-11,7.289675235748291
|
||
|
|
IBM,1966-10-12,7.480879783630371
|
||
|
|
IBM,1966-10-13,7.576481819152832
|
||
|
|
IBM,1966-10-14,7.552580833435059
|
||
|
|
IBM,1966-10-17,7.5645318031311035
|
||
|
|
IBM,1966-10-18,7.767685890197754
|
||
|
|
IBM,1966-10-19,7.5884318351745605
|
||
|
|
IBM,1966-10-20,7.612332820892334
|
||
|
|
IBM,1966-10-21,7.695984840393066
|
||
|
|
IBM,1966-10-24,7.695984840393066
|
||
|
|
IBM,1966-10-25,7.87523889541626
|
||
|
|
IBM,1966-10-26,7.87523889541626
|
||
|
|
IBM,1966-10-27,7.958890914916992
|
||
|
|
IBM,1966-10-28,8.003705024719238
|
||
|
|
IBM,1966-10-31,7.934989929199219
|
||
|
|
IBM,1966-11-01,8.126194953918457
|
||
|
|
IBM,1966-11-02,8.233748435974121
|
||
|
|
IBM,1966-11-03,8.221796989440918
|
||
|
|
IBM,1966-11-04,8.281549453735352
|
||
|
|
IBM,1966-11-07,8.341300010681152
|
||
|
|
IBM,1966-11-09,8.353249549865723
|
||
|
|
IBM,1966-11-10,8.424951553344727
|
||
|
|
IBM,1966-11-11,8.413002014160156
|
||
|
|
IBM,1966-11-14,8.353249549865723
|
||
|
|
IBM,1966-11-15,8.424951553344727
|
||
|
|
IBM,1966-11-16,8.568355560302734
|
||
|
|
IBM,1966-11-17,8.53250503540039
|
||
|
|
IBM,1966-11-18,8.48470401763916
|
||
|
|
IBM,1966-11-21,8.317399978637695
|
||
|
|
IBM,1966-11-22,8.317399978637695
|
||
|
|
IBM,1966-11-23,8.508604049682617
|
||
|
|
IBM,1966-11-25,8.753584861755371
|
||
|
|
IBM,1966-11-28,8.855162620544434
|
||
|
|
IBM,1966-11-29,8.91491413116455
|
||
|
|
IBM,1966-11-30,8.986616134643555
|
||
|
|
IBM,1966-12-01,8.846199989318848
|
||
|
|
IBM,1966-12-02,8.77151107788086
|
||
|
|
IBM,1966-12-05,8.896988868713379
|
||
|
|
IBM,1966-12-06,8.98064136505127
|
||
|
|
IBM,1966-12-07,9.11806869506836
|
||
|
|
IBM,1966-12-08,9.15392017364502
|
||
|
|
IBM,1966-12-09,8.998565673828125
|
||
|
|
IBM,1966-12-12,9.106119155883789
|
||
|
|
IBM,1966-12-13,9.135993957519531
|
||
|
|
IBM,1966-12-14,9.11806869506836
|
||
|
|
IBM,1966-12-15,8.91491413116455
|
||
|
|
IBM,1966-12-16,8.873087882995605
|
||
|
|
IBM,1966-12-19,8.843212127685547
|
||
|
|
IBM,1966-12-20,8.91491413116455
|
||
|
|
IBM,1966-12-21,8.891013145446777
|
||
|
|
IBM,1966-12-22,8.83126163482666
|
||
|
|
IBM,1966-12-23,8.78346061706543
|
||
|
|
IBM,1966-12-27,8.7416353225708
|
||
|
|
IBM,1966-12-28,8.77151107788086
|
||
|
|
IBM,1966-12-29,8.81931209564209
|
||
|
|
IBM,1966-12-30,8.87906265258789
|
||
|
|
IBM,1967-01-03,8.81931209564209
|
||
|
|
IBM,1967-01-04,8.723709106445312
|
||
|
|
IBM,1967-01-05,8.807360649108887
|
||
|
|
IBM,1967-01-06,9.034417152404785
|
||
|
|
IBM,1967-01-09,9.225621223449707
|
||
|
|
IBM,1967-01-10,9.297323226928711
|
||
|
|
IBM,1967-01-11,9.416826248168945
|
||
|
|
IBM,1967-01-12,9.369025230407715
|
||
|
|
IBM,1967-01-13,9.476576805114746
|
||
|
|
IBM,1967-01-16,9.189770698547363
|
||
|
|
IBM,1967-01-17,9.273423194885254
|
||
|
|
IBM,1967-01-18,9.345124244689941
|
||
|
|
IBM,1967-01-19,9.3152494430542
|
||
|
|
IBM,1967-01-20,9.321224212646484
|
||
|
|
IBM,1967-01-23,9.50047779083252
|
||
|
|
IBM,1967-01-24,9.54827880859375
|
||
|
|
IBM,1967-01-25,9.464627265930176
|
||
|
|
IBM,1967-01-26,9.48852825164795
|
||
|
|
IBM,1967-01-27,9.59607982635498
|
||
|
|
IBM,1967-01-30,9.667781829833984
|
||
|
|
IBM,1967-01-31,9.54827880859375
|
||
|
|
IBM,1967-02-01,9.392925262451172
|
||
|
|
IBM,1967-02-02,9.476576805114746
|
||
|
|
IBM,1967-02-03,9.53632926940918
|
||
|
|
IBM,1967-02-06,9.512428283691406
|
||
|
|
IBM,1967-02-07,9.512428283691406
|
||
|
|
IBM,1967-02-08,9.787284851074219
|
||
|
|
IBM,1967-02-09,9.894837379455566
|
||
|
|
IBM,1967-02-10,9.894837379455566
|
||
|
|
IBM,1967-02-13,10.035252571105957
|
||
|
|
IBM,1967-02-14,10.21749496459961
|
||
|
|
IBM,1967-02-15,10.348947525024414
|
||
|
|
IBM,1967-02-16,10.187620162963867
|
||
|
|
IBM,1967-02-17,10.148780822753906
|
||
|
|
IBM,1967-02-20,10.121892929077148
|
||
|
|
IBM,1967-02-21,10.133843421936035
|
||
|
|
IBM,1967-02-23,10.097991943359375
|
||
|
|
IBM,1967-02-24,10.157744407653809
|
||
|
|
IBM,1967-02-27,9.942639350891113
|
||
|
|
IBM,1967-02-28,10.277247428894043
|
||
|
|
IBM,1967-03-01,10.516251564025879
|
||
|
|
IBM,1967-03-02,10.546128273010254
|
||
|
|
IBM,1967-03-03,10.516251564025879
|
||
|
|
IBM,1967-03-06,10.516251564025879
|
||
|
|
IBM,1967-03-07,10.492351531982422
|
||
|
|
IBM,1967-03-08,10.438575744628906
|
||
|
|
IBM,1967-03-09,10.432600021362305
|
||
|
|
IBM,1967-03-10,10.522228240966797
|
||
|
|
IBM,1967-03-13,10.540152549743652
|
||
|
|
IBM,1967-03-14,10.396750450134277
|
||
|
|
IBM,1967-03-15,10.564053535461426
|
||
|
|
IBM,1967-03-16,10.755257606506348
|
||
|
|
IBM,1967-03-17,10.76123332977295
|
||
|
|
IBM,1967-03-20,10.611854553222656
|
||
|
|
IBM,1967-03-21,10.629779815673828
|
||
|
|
IBM,1967-03-22,10.623805046081543
|
||
|
|
IBM,1967-03-23,10.886711120605469
|
||
|
|
IBM,1967-03-27,11.018163681030273
|
||
|
|
IBM,1967-03-28,10.946462631225586
|
||
|
|
IBM,1967-03-29,10.922561645507812
|
||
|
|
IBM,1967-03-30,10.928537368774414
|
||
|
|
IBM,1967-03-31,10.779158592224121
|
||
|
|
IBM,1967-04-03,10.516251564025879
|
||
|
|
IBM,1967-04-04,10.540152549743652
|
||
|
|
IBM,1967-04-05,10.623805046081543
|
||
|
|
IBM,1967-04-06,10.838910102844238
|
||
|
|
IBM,1967-04-07,10.674593925476074
|
||
|
|
IBM,1967-04-10,10.534177780151367
|
||
|
|
IBM,1967-04-11,10.755257606506348
|
||
|
|
IBM,1967-04-12,10.671606063842773
|
||
|
|
IBM,1967-04-13,10.898661613464355
|
||
|
|
IBM,1967-04-14,10.958413124084473
|
||
|
|
IBM,1967-04-17,10.952438354492188
|
||
|
|
IBM,1967-04-18,11.000239372253418
|
||
|
|
IBM,1967-04-19,11.161567687988281
|
||
|
|
IBM,1967-04-20,11.203393936157227
|
||
|
|
IBM,1967-04-21,11.185467720031738
|
||
|
|
IBM,1967-04-24,11.310946464538574
|
||
|
|
IBM,1967-04-25,11.502150535583496
|
||
|
|
IBM,1967-04-26,11.460325241088867
|
||
|
|
IBM,1967-04-27,11.8666353225708
|
||
|
|
IBM,1967-04-28,11.8666353225708
|
||
|
|
IBM,1967-05-01,11.526052474975586
|
||
|
|
IBM,1967-05-02,11.538002014160156
|
||
|
|
IBM,1967-05-03,11.532027244567871
|
||
|
|
IBM,1967-05-04,11.520075798034668
|
||
|
|
IBM,1967-05-05,11.48422622680664
|
||
|
|
IBM,1967-05-08,11.358748435974121
|
||
|
|
IBM,1967-05-09,11.018163681030273
|
||
|
|
IBM,1967-05-10,11.137666702270508
|
||
|
|
IBM,1967-05-11,11.167543411254883
|
||
|
|
IBM,1967-05-12,11.173518180847168
|
||
|
|
IBM,1967-05-15,11.089865684509277
|
||
|
|
IBM,1967-05-16,11.328871726989746
|
||
|
|
IBM,1967-05-17,11.352771759033203
|
||
|
|
IBM,1967-05-18,11.376672744750977
|
||
|
|
IBM,1967-05-19,11.281070709228516
|
||
|
|
IBM,1967-05-22,11.281070709228516
|
||
|
|
IBM,1967-05-23,11.11376667022705
|
||
|
|
IBM,1967-05-24,11.11376667022705
|
||
|
|
IBM,1967-05-25,11.304970741271973
|
||
|
|
IBM,1967-05-26,11.233269691467285
|
||
|
|
IBM,1967-05-29,11.233269691467285
|
||
|
|
IBM,1967-05-31,11.14364242553711
|
||
|
|
IBM,1967-06-01,11.376672744750977
|
||
|
|
IBM,1967-06-02,11.209368705749512
|
||
|
|
IBM,1967-06-05,11.125717163085938
|
||
|
|
IBM,1967-06-06,11.412524223327637
|
||
|
|
IBM,1967-06-07,11.478249549865723
|
||
|
|
IBM,1967-06-08,11.543976783752441
|
||
|
|
IBM,1967-06-09,11.615678787231445
|
||
|
|
IBM,1967-06-12,11.651530265808105
|
||
|
|
IBM,1967-06-13,11.747132301330566
|
||
|
|
IBM,1967-06-14,11.932360649108887
|
||
|
|
IBM,1967-06-15,11.926385879516602
|
||
|
|
IBM,1967-06-16,11.938337326049805
|
||
|
|
IBM,1967-06-19,11.902485847473145
|
||
|
|
IBM,1967-06-20,11.902485847473145
|
||
|
|
IBM,1967-06-21,11.8666353225708
|
||
|
|
IBM,1967-06-22,11.878584861755371
|
||
|
|
IBM,1967-06-23,11.998087882995605
|
||
|
|
IBM,1967-06-26,12.189292907714844
|
||
|
|
IBM,1967-06-27,12.033939361572266
|
||
|
|
IBM,1967-06-28,11.926385879516602
|
||
|
|
IBM,1967-06-29,11.938337326049805
|
||
|
|
IBM,1967-06-30,11.890535354614258
|
||
|
|
IBM,1967-07-03,11.926385879516602
|
||
|
|
IBM,1967-07-05,11.99211311340332
|
||
|
|
IBM,1967-07-06,11.980162620544434
|
||
|
|
IBM,1967-07-07,11.986138343811035
|
||
|
|
IBM,1967-07-10,12.033939361572266
|
||
|
|
IBM,1967-07-11,12.093689918518066
|
||
|
|
IBM,1967-07-12,12.021988868713379
|
||
|
|
IBM,1967-07-13,12.045888900756836
|
||
|
|
IBM,1967-07-14,12.016013145446777
|
||
|
|
IBM,1967-07-17,12.03991413116455
|
||
|
|
IBM,1967-07-18,12.010038375854492
|
||
|
|
IBM,1967-07-19,11.854684829711914
|
||
|
|
IBM,1967-07-20,11.902485847473145
|
||
|
|
IBM,1967-07-21,11.914436340332031
|
||
|
|
IBM,1967-07-24,11.842734336853027
|
||
|
|
IBM,1967-07-25,11.73518180847168
|
||
|
|
IBM,1967-07-26,11.932360649108887
|
||
|
|
IBM,1967-07-27,12.06978988647461
|
||
|
|
IBM,1967-07-28,12.10564136505127
|
||
|
|
IBM,1967-07-31,12.135516166687012
|
||
|
|
IBM,1967-08-01,12.296845436096191
|
||
|
|
IBM,1967-08-02,12.177342414855957
|
||
|
|
IBM,1967-08-03,12.141490936279297
|
||
|
|
IBM,1967-08-04,12.177342414855957
|
||
|
|
IBM,1967-08-07,12.171366691589355
|
||
|
|
IBM,1967-08-08,12.207218170166016
|
||
|
|
IBM,1967-08-09,12.06978988647461
|
||
|
|
IBM,1967-08-10,11.842734336853027
|
||
|
|
IBM,1967-08-11,11.759081840515137
|
||
|
|
IBM,1967-08-14,11.699331283569336
|
||
|
|
IBM,1967-08-15,11.711280822753906
|
||
|
|
IBM,1967-08-16,11.81883430480957
|
||
|
|
IBM,1967-08-17,11.759081840515137
|
||
|
|
IBM,1967-08-18,11.890535354614258
|
||
|
|
IBM,1967-08-21,11.902485847473145
|
||
|
|
IBM,1967-08-22,11.806882858276367
|
||
|
|
IBM,1967-08-23,11.854684829711914
|
||
|
|
IBM,1967-08-24,11.747132301330566
|
||
|
|
IBM,1967-08-25,11.60970401763916
|
||
|
|
IBM,1967-08-28,11.603728294372559
|
||
|
|
IBM,1967-08-29,11.73518180847168
|
||
|
|
IBM,1967-08-30,11.78298282623291
|
||
|
|
IBM,1967-08-31,11.94431209564209
|
||
|
|
IBM,1967-09-01,11.950286865234375
|
||
|
|
IBM,1967-09-05,11.998087882995605
|
||
|
|
IBM,1967-09-06,12.057839393615723
|
||
|
|
IBM,1967-09-07,12.016013145446777
|
||
|
|
IBM,1967-09-08,12.045888900756836
|
||
|
|
IBM,1967-09-11,12.260993957519531
|
||
|
|
IBM,1967-09-12,12.356596946716309
|
||
|
|
IBM,1967-09-13,12.356596946716309
|
||
|
|
IBM,1967-09-14,12.2131929397583
|
||
|
|
IBM,1967-09-15,12.2131929397583
|
||
|
|
IBM,1967-09-18,12.272945404052734
|
||
|
|
IBM,1967-09-19,12.368547439575195
|
||
|
|
IBM,1967-09-20,12.284894943237305
|
||
|
|
IBM,1967-09-21,12.918259620666504
|
||
|
|
IBM,1967-09-22,12.966060638427734
|
||
|
|
IBM,1967-09-25,13.21701717376709
|
||
|
|
IBM,1967-09-26,13.037762641906738
|
||
|
|
IBM,1967-09-27,13.09153938293457
|
||
|
|
IBM,1967-09-28,13.151290893554688
|
||
|
|
IBM,1967-09-29,13.10348892211914
|
||
|
|
IBM,1967-10-02,12.972036361694336
|
||
|
|
IBM,1967-10-03,13.121415138244629
|
||
|
|
IBM,1967-10-04,13.121415138244629
|
||
|
|
IBM,1967-10-05,13.575526237487793
|
||
|
|
IBM,1967-10-06,13.575526237487793
|
||
|
|
IBM,1967-10-09,13.659177780151367
|
||
|
|
IBM,1967-10-10,13.623327255249023
|
||
|
|
IBM,1967-10-11,13.862333297729492
|
||
|
|
IBM,1967-10-12,13.862333297729492
|
||
|
|
IBM,1967-10-13,14.005736351013184
|
||
|
|
IBM,1967-10-16,13.93403434753418
|
||
|
|
IBM,1967-10-17,13.766730308532715
|
||
|
|
IBM,1967-10-18,13.981836318969727
|
||
|
|
IBM,1967-10-19,14.137188911437988
|
||
|
|
IBM,1967-10-20,14.274618148803711
|
||
|
|
IBM,1967-10-23,14.113288879394531
|
||
|
|
IBM,1967-10-24,14.101338386535645
|
||
|
|
IBM,1967-10-25,14.077438354492188
|
||
|
|
IBM,1967-10-26,14.202916145324707
|
||
|
|
IBM,1967-10-27,14.280592918395996
|
||
|
|
IBM,1967-10-30,14.256691932678223
|
||
|
|
IBM,1967-10-31,14.184989929199219
|
||
|
|
IBM,1967-11-01,13.963910102844238
|
||
|
|
IBM,1967-11-02,13.922083854675293
|
||
|
|
IBM,1967-11-03,13.862333297729492
|
||
|
|
IBM,1967-11-06,13.88623332977295
|
||
|
|
IBM,1967-11-08,13.778680801391602
|
||
|
|
IBM,1967-11-09,13.850381851196289
|
||
|
|
IBM,1967-11-10,14.029637336730957
|
||
|
|
IBM,1967-11-13,14.101338386535645
|
||
|
|
IBM,1967-11-14,14.029637336730957
|
||
|
|
IBM,1967-11-15,14.220841407775879
|
||
|
|
IBM,1967-11-16,14.579350471496582
|
||
|
|
IBM,1967-11-17,14.722752571105957
|
||
|
|
IBM,1967-11-20,14.340344429016113
|
||
|
|
IBM,1967-11-21,14.770553588867188
|
||
|
|
IBM,1967-11-22,14.639101028442383
|
||
|
|
IBM,1967-11-24,14.674951553344727
|
||
|
|
IBM,1967-11-27,14.74665355682373
|
||
|
|
IBM,1967-11-28,14.674951553344727
|
||
|
|
IBM,1967-11-29,14.674951553344727
|
||
|
|
IBM,1967-11-30,14.627150535583496
|
||
|
|
IBM,1967-12-01,14.722752571105957
|
||
|
|
IBM,1967-12-04,15.057360649108887
|
||
|
|
IBM,1967-12-05,15.03346061706543
|
||
|
|
IBM,1967-12-06,15.123087882995605
|
||
|
|
IBM,1967-12-07,15.296366691589355
|
||
|
|
IBM,1967-12-08,15.40392017364502
|
||
|
|
IBM,1967-12-11,15.427820205688477
|
||
|
|
IBM,1967-12-12,15.320267677307129
|
||
|
|
IBM,1967-12-13,15.380019187927246
|
||
|
|
IBM,1967-12-14,15.487571716308594
|
||
|
|
IBM,1967-12-15,15.23064136505127
|
||
|
|
IBM,1967-12-18,14.770553588867188
|
||
|
|
IBM,1967-12-19,14.758604049682617
|
||
|
|
IBM,1967-12-20,14.937858581542969
|
||
|
|
IBM,1967-12-21,14.872132301330566
|
||
|
|
IBM,1967-12-22,14.663002014160156
|
||
|
|
IBM,1967-12-26,14.73470401763916
|
||
|
|
IBM,1967-12-27,14.937858581542969
|
||
|
|
IBM,1967-12-28,14.925908088684082
|
||
|
|
IBM,1967-12-29,14.9856595993042
|
||
|
|
IBM,1968-01-02,14.663002014160156
|
||
|
|
IBM,1968-01-03,14.483748435974121
|
||
|
|
IBM,1968-01-04,14.071462631225586
|
||
|
|
IBM,1968-01-05,14.173040390014648
|
||
|
|
IBM,1968-01-08,14.280592918395996
|
||
|
|
IBM,1968-01-09,14.304492950439453
|
||
|
|
IBM,1968-01-10,14.435946464538574
|
||
|
|
IBM,1968-01-11,14.555448532104492
|
||
|
|
IBM,1968-01-12,14.722752571105957
|
||
|
|
IBM,1968-01-15,14.890056610107422
|
||
|
|
IBM,1968-01-16,14.722752571105957
|
||
|
|
IBM,1968-01-17,14.722752571105957
|
||
|
|
IBM,1968-01-18,14.854207038879395
|
||
|
|
IBM,1968-01-19,14.842255592346191
|
||
|
|
IBM,1968-01-22,14.507648468017578
|
||
|
|
IBM,1968-01-23,14.890056610107422
|
||
|
|
IBM,1968-01-24,14.674951553344727
|
||
|
|
IBM,1968-01-25,14.74665355682373
|
||
|
|
IBM,1968-01-26,14.78250503540039
|
||
|
|
IBM,1968-01-29,14.686902046203613
|
||
|
|
IBM,1968-01-30,14.567399978637695
|
||
|
|
IBM,1968-01-31,14.208890914916992
|
||
|
|
IBM,1968-02-01,14.328393936157227
|
||
|
|
IBM,1968-02-02,14.244742393493652
|
||
|
|
IBM,1968-02-05,14.161089897155762
|
||
|
|
IBM,1968-02-06,14.029637336730957
|
||
|
|
IBM,1968-02-07,14.161089897155762
|
||
|
|
IBM,1968-02-08,13.838432312011719
|
||
|
|
IBM,1968-02-09,13.647228240966797
|
||
|
|
IBM,1968-02-13,13.647228240966797
|
||
|
|
IBM,1968-02-14,13.981836318969727
|
||
|
|
IBM,1968-02-15,14.005736351013184
|
||
|
|
IBM,1968-02-16,13.790631294250488
|
||
|
|
IBM,1968-02-19,13.984823226928711
|
||
|
|
IBM,1968-02-20,14.220841407775879
|
||
|
|
IBM,1968-02-21,14.316444396972656
|
||
|
|
IBM,1968-02-23,14.095362663269043
|
||
|
|
IBM,1968-02-26,14.041586875915527
|
||
|
|
IBM,1968-02-27,14.196941375732422
|
||
|
|
IBM,1968-02-28,14.101338386535645
|
||
|
|
IBM,1968-02-29,13.862333297729492
|
||
|
|
IBM,1968-03-01,13.790631294250488
|
||
|
|
IBM,1968-03-04,13.432122230529785
|
||
|
|
IBM,1968-03-05,13.617351531982422
|
||
|
|
IBM,1968-03-06,14.041586875915527
|
||
|
|
IBM,1968-03-07,13.981836318969727
|
||
|
|
IBM,1968-03-08,13.850381851196289
|
||
|
|
IBM,1968-03-11,14.173040390014648
|
||
|
|
IBM,1968-03-12,14.232791900634766
|
||
|
|
IBM,1968-03-13,14.113288879394531
|
||
|
|
IBM,1968-03-14,13.695029258728027
|
||
|
|
IBM,1968-03-15,14.080425262451172
|
||
|
|
IBM,1968-03-18,14.119263648986816
|
||
|
|
IBM,1968-03-19,13.898183822631836
|
||
|
|
IBM,1968-03-20,14.023661613464355
|
||
|
|
IBM,1968-03-21,13.862333297729492
|
||
|
|
IBM,1968-03-22,13.993785858154297
|
||
|
|
IBM,1968-03-25,14.041586875915527
|
||
|
|
IBM,1968-03-26,14.196941375732422
|
||
|
|
IBM,1968-03-27,14.292543411254883
|
||
|
|
IBM,1968-03-28,14.352293968200684
|
||
|
|
IBM,1968-03-29,14.639101028442383
|
||
|
|
IBM,1968-04-01,15.08126163482666
|
||
|
|
IBM,1968-04-02,15.176863670349121
|
||
|
|
IBM,1968-04-03,15.272466659545898
|
||
|
|
IBM,1968-04-04,15.236616134643555
|
||
|
|
IBM,1968-04-05,15.057360649108887
|
||
|
|
IBM,1968-04-08,15.344167709350586
|
||
|
|
IBM,1968-04-10,15.320267677307129
|
||
|
|
IBM,1968-04-11,15.51147174835205
|
||
|
|
IBM,1968-04-15,15.493547439575195
|
||
|
|
IBM,1968-04-16,15.41586971282959
|
||
|
|
IBM,1968-04-17,15.36806869506836
|
||
|
|
IBM,1968-04-18,15.296366691589355
|
||
|
|
IBM,1968-04-19,15.212715148925781
|
||
|
|
IBM,1968-04-22,15.200764656066895
|
||
|
|
IBM,1968-04-23,15.654875755310059
|
||
|
|
IBM,1968-04-24,15.607074737548828
|
||
|
|
IBM,1968-04-25,15.678775787353516
|
||
|
|
IBM,1968-04-26,15.75047779083252
|
||
|
|
IBM,1968-04-29,15.977533340454102
|
||
|
|
IBM,1968-04-30,16.192638397216797
|
||
|
|
IBM,1968-05-01,16.395793914794922
|
||
|
|
IBM,1968-05-02,16.634798049926758
|
||
|
|
IBM,1968-05-03,16.44359588623047
|
||
|
|
IBM,1968-05-06,16.395793914794922
|
||
|
|
IBM,1968-05-07,16.437620162963867
|
||
|
|
IBM,1968-05-08,16.419694900512695
|
||
|
|
IBM,1968-05-09,16.31214141845703
|
||
|
|
IBM,1968-05-10,16.1986141204834
|
||
|
|
IBM,1968-05-13,16.013383865356445
|
||
|
|
IBM,1968-05-14,16.03728485107422
|
||
|
|
IBM,1968-05-15,15.989483833312988
|
||
|
|
IBM,1968-05-16,15.83413028717041
|
||
|
|
IBM,1968-05-17,15.535372734069824
|
||
|
|
IBM,1968-05-20,15.529397964477539
|
||
|
|
IBM,1968-05-21,15.774378776550293
|
||
|
|
IBM,1968-05-22,15.726576805114746
|
||
|
|
IBM,1968-05-23,15.607074737548828
|
||
|
|
IBM,1968-05-24,15.75047779083252
|
||
|
|
IBM,1968-05-27,15.893880844116211
|
||
|
|
IBM,1968-05-28,16.03728485107422
|
||
|
|
IBM,1968-05-29,16.527246475219727
|
||
|
|
IBM,1968-05-31,17.06501007080078
|
||
|
|
IBM,1968-06-03,17.925430297851562
|
||
|
|
IBM,1968-06-04,17.674474716186523
|
||
|
|
IBM,1968-06-05,17.447418212890625
|
||
|
|
IBM,1968-06-06,17.590822219848633
|
||
|
|
IBM,1968-06-07,17.686424255371094
|
||
|
|
IBM,1968-06-10,17.722274780273438
|
||
|
|
IBM,1968-06-11,17.686424255371094
|
||
|
|
IBM,1968-06-13,17.208412170410156
|
||
|
|
IBM,1968-06-14,17.005258560180664
|
||
|
|
IBM,1968-06-17,16.563098907470703
|
||
|
|
IBM,1968-06-18,16.575048446655273
|
||
|
|
IBM,1968-06-20,17.13671112060547
|
||
|
|
IBM,1968-06-21,17.1247615814209
|
||
|
|
IBM,1968-06-24,16.64674949645996
|
||
|
|
IBM,1968-06-25,16.945507049560547
|
||
|
|
IBM,1968-06-27,17.23231315612793
|
||
|
|
IBM,1968-06-28,16.909656524658203
|
||
|
|
IBM,1968-07-01,16.80210304260254
|
||
|
|
IBM,1968-07-02,16.826004028320312
|
||
|
|
IBM,1968-07-03,17.112810134887695
|
||
|
|
IBM,1968-07-08,17.447418212890625
|
||
|
|
IBM,1968-07-09,17.351816177368164
|
||
|
|
IBM,1968-07-11,17.112810134887695
|
||
|
|
IBM,1968-07-12,16.957456588745117
|
||
|
|
IBM,1968-07-15,17.06501007080078
|
||
|
|
IBM,1968-07-16,16.969406127929688
|
||
|
|
IBM,1968-07-18,17.112810134887695
|
||
|
|
IBM,1968-07-19,16.491395950317383
|
||
|
|
IBM,1968-07-22,16.347991943359375
|
||
|
|
IBM,1968-07-23,16.431644439697266
|
||
|
|
IBM,1968-07-25,16.03728485107422
|
||
|
|
IBM,1968-07-26,15.869980812072754
|
||
|
|
IBM,1968-07-29,15.84607982635498
|
||
|
|
IBM,1968-07-30,16.192638397216797
|
||
|
|
IBM,1968-08-01,16.15081214904785
|
||
|
|
IBM,1968-08-02,16.061185836791992
|
||
|
|
IBM,1968-08-05,16.03728485107422
|
||
|
|
IBM,1968-08-06,16.156787872314453
|
||
|
|
IBM,1968-08-08,16.061185836791992
|
||
|
|
IBM,1968-08-09,16.013383865356445
|
||
|
|
IBM,1968-08-12,16.192638397216797
|
||
|
|
IBM,1968-08-13,16.407743453979492
|
||
|
|
IBM,1968-08-15,16.20458984375
|
||
|
|
IBM,1968-08-16,16.276290893554688
|
||
|
|
IBM,1968-08-19,16.491395950317383
|
||
|
|
IBM,1968-08-20,16.46749496459961
|
||
|
|
IBM,1968-08-22,16.419694900512695
|
||
|
|
IBM,1968-08-23,16.168737411499023
|
||
|
|
IBM,1968-08-26,16.252389907836914
|
||
|
|
IBM,1968-08-27,16.156787872314453
|
||
|
|
IBM,1968-08-29,16.156787872314453
|
||
|
|
IBM,1968-08-30,16.013383865356445
|
||
|
|
IBM,1968-09-03,16.085086822509766
|
||
|
|
IBM,1968-09-04,16.20458984375
|
||
|
|
IBM,1968-09-05,16.240440368652344
|
||
|
|
IBM,1968-09-06,16.276290893554688
|
||
|
|
IBM,1968-09-09,16.180688858032227
|
||
|
|
IBM,1968-09-10,16.10898780822754
|
||
|
|
IBM,1968-09-12,16.10898780822754
|
||
|
|
IBM,1968-09-13,16.13288688659668
|
||
|
|
IBM,1968-09-16,16.061185836791992
|
||
|
|
IBM,1968-09-17,16.097036361694336
|
||
|
|
IBM,1968-09-19,16.04923439025879
|
||
|
|
IBM,1968-09-20,15.822179794311523
|
||
|
|
IBM,1968-09-23,16.10898780822754
|
||
|
|
IBM,1968-09-24,16.10898780822754
|
||
|
|
IBM,1968-09-26,16.04923439025879
|
||
|
|
IBM,1968-09-27,15.88193130493164
|
||
|
|
IBM,1968-09-30,16.013383865356445
|
||
|
|
IBM,1968-10-01,15.630974769592285
|
||
|
|
IBM,1968-10-03,15.51147174835205
|
||
|
|
IBM,1968-10-04,15.822179794311523
|
||
|
|
IBM,1968-10-07,15.78632926940918
|
||
|
|
IBM,1968-10-08,15.810229301452637
|
||
|
|
IBM,1968-10-10,15.75047779083252
|
||
|
|
IBM,1968-10-11,15.535372734069824
|
||
|
|
IBM,1968-10-14,15.284417152404785
|
||
|
|
IBM,1968-10-15,15.057360649108887
|
||
|
|
IBM,1968-10-17,15.248565673828125
|
||
|
|
IBM,1968-10-18,15.630974769592285
|
||
|
|
IBM,1968-10-21,15.630974769592285
|
||
|
|
IBM,1968-10-22,15.487571716308594
|
||
|
|
IBM,1968-10-24,15.200764656066895
|
||
|
|
IBM,1968-10-25,15.141013145446777
|
||
|
|
IBM,1968-10-28,14.9856595993042
|
||
|
|
IBM,1968-10-29,14.794454574584961
|
||
|
|
IBM,1968-10-31,14.674951553344727
|
||
|
|
IBM,1968-11-01,14.770553588867188
|
||
|
|
IBM,1968-11-04,15.057360649108887
|
||
|
|
IBM,1968-11-06,14.818355560302734
|
||
|
|
IBM,1968-11-07,15.141013145446777
|
||
|
|
IBM,1968-11-08,15.08126163482666
|
||
|
|
IBM,1968-11-12,15.296366691589355
|
||
|
|
IBM,1968-11-13,15.487571716308594
|
||
|
|
IBM,1968-11-14,15.535372734069824
|
||
|
|
IBM,1968-11-15,15.630974769592285
|
||
|
|
IBM,1968-11-18,15.41586971282959
|
||
|
|
IBM,1968-11-19,15.535372734069824
|
||
|
|
IBM,1968-11-21,15.583173751831055
|
||
|
|
IBM,1968-11-22,15.666826248168945
|
||
|
|
IBM,1968-11-25,15.630974769592285
|
||
|
|
IBM,1968-11-26,15.762428283691406
|
||
|
|
IBM,1968-11-27,15.989483833312988
|
||
|
|
IBM,1968-11-29,15.953633308410645
|
||
|
|
IBM,1968-12-02,15.726576805114746
|
||
|
|
IBM,1968-12-03,15.774378776550293
|
||
|
|
IBM,1968-12-05,15.702676773071289
|
||
|
|
IBM,1968-12-06,15.583173751831055
|
||
|
|
IBM,1968-12-09,15.630974769592285
|
||
|
|
IBM,1968-12-10,15.678775787353516
|
||
|
|
IBM,1968-12-12,15.344167709350586
|
||
|
|
IBM,1968-12-13,15.12906265258789
|
||
|
|
IBM,1968-12-16,15.093212127685547
|
||
|
|
IBM,1968-12-17,15.272466659545898
|
||
|
|
IBM,1968-12-19,15.583173751831055
|
||
|
|
IBM,1968-12-20,15.391968727111816
|
||
|
|
IBM,1968-12-23,15.188815116882324
|
||
|
|
IBM,1968-12-24,15.344167709350586
|
||
|
|
IBM,1968-12-26,15.284417152404785
|
||
|
|
IBM,1968-12-27,15.248565673828125
|
||
|
|
IBM,1968-12-30,14.9856595993042
|
||
|
|
IBM,1968-12-31,15.057360649108887
|
||
|
|
IBM,1969-01-02,14.997610092163086
|
||
|
|
IBM,1969-01-03,14.913957595825195
|
||
|
|
IBM,1969-01-06,14.459847450256348
|
||
|
|
IBM,1969-01-07,14.507648468017578
|
||
|
|
IBM,1969-01-08,14.627150535583496
|
||
|
|
IBM,1969-01-09,14.818355560302734
|
||
|
|
IBM,1969-01-10,14.615200996398926
|
||
|
|
IBM,1969-01-13,14.340344429016113
|
||
|
|
IBM,1969-01-14,14.74665355682373
|
||
|
|
IBM,1969-01-15,14.758604049682617
|
||
|
|
IBM,1969-01-16,14.949809074401855
|
||
|
|
IBM,1969-01-17,14.6988525390625
|
||
|
|
IBM,1969-01-20,14.340344429016113
|
||
|
|
IBM,1969-01-21,14.483748435974121
|
||
|
|
IBM,1969-01-22,14.483748435974121
|
||
|
|
IBM,1969-01-23,14.364245414733887
|
||
|
|
IBM,1969-01-24,14.328393936157227
|
||
|
|
IBM,1969-01-27,14.328393936157227
|
||
|
|
IBM,1969-01-28,14.328393936157227
|
||
|
|
IBM,1969-01-29,14.161089897155762
|
||
|
|
IBM,1969-01-30,14.173040390014648
|
||
|
|
IBM,1969-01-31,14.161089897155762
|
||
|
|
IBM,1969-02-03,14.095362663269043
|
||
|
|
IBM,1969-02-04,14.161089897155762
|
||
|
|
IBM,1969-02-05,14.184989929199219
|
||
|
|
IBM,1969-02-06,14.208890914916992
|
||
|
|
IBM,1969-02-07,14.244742393493652
|
||
|
|
IBM,1969-02-11,14.483748435974121
|
||
|
|
IBM,1969-02-12,14.603249549865723
|
||
|
|
IBM,1969-02-13,14.830306053161621
|
||
|
|
IBM,1969-02-14,14.758604049682617
|
||
|
|
IBM,1969-02-17,14.340344429016113
|
||
|
|
IBM,1969-02-18,14.340344429016113
|
||
|
|
IBM,1969-02-19,14.125239372253418
|
||
|
|
IBM,1969-02-20,14.125239372253418
|
||
|
|
IBM,1969-02-24,14.184989929199219
|
||
|
|
IBM,1969-02-25,14.161089897155762
|
||
|
|
IBM,1969-02-26,14.26864242553711
|
||
|
|
IBM,1969-02-27,14.149140357971191
|
||
|
|
IBM,1969-02-28,14.023661613464355
|
||
|
|
IBM,1969-03-03,14.149140357971191
|
||
|
|
IBM,1969-03-04,14.232791900634766
|
||
|
|
IBM,1969-03-05,14.388145446777344
|
||
|
|
IBM,1969-03-06,14.388145446777344
|
||
|
|
IBM,1969-03-07,14.328393936157227
|
||
|
|
IBM,1969-03-10,14.507648468017578
|
||
|
|
IBM,1969-03-11,14.483748435974121
|
||
|
|
IBM,1969-03-12,14.322419166564941
|
||
|
|
IBM,1969-03-13,14.089387893676758
|
||
|
|
IBM,1969-03-14,14.137188911437988
|
||
|
|
IBM,1969-03-17,14.423995971679688
|
||
|
|
IBM,1969-03-18,14.334368705749512
|
||
|
|
IBM,1969-03-19,14.507648468017578
|
||
|
|
IBM,1969-03-20,14.603249549865723
|
||
|
|
IBM,1969-03-21,14.603249549865723
|
||
|
|
IBM,1969-03-24,14.651052474975586
|
||
|
|
IBM,1969-03-25,14.722752571105957
|
||
|
|
IBM,1969-03-26,14.794454574584961
|
||
|
|
IBM,1969-03-27,14.878107070922852
|
||
|
|
IBM,1969-03-28,15.009559631347656
|
||
|
|
IBM,1969-04-01,14.961758613586426
|
||
|
|
IBM,1969-04-02,14.866156578063965
|
||
|
|
IBM,1969-04-03,14.854207038879395
|
||
|
|
IBM,1969-04-07,14.686902046203613
|
||
|
|
IBM,1969-04-08,14.651052474975586
|
||
|
|
IBM,1969-04-09,14.913957595825195
|
||
|
|
IBM,1969-04-10,14.997610092163086
|
||
|
|
IBM,1969-04-11,14.925908088684082
|
||
|
|
IBM,1969-04-14,14.78250503540039
|
||
|
|
IBM,1969-04-15,14.842255592346191
|
||
|
|
IBM,1969-04-16,14.758604049682617
|
||
|
|
IBM,1969-04-17,14.663002014160156
|
||
|
|
IBM,1969-04-18,14.73470401763916
|
||
|
|
IBM,1969-04-21,14.722752571105957
|
||
|
|
IBM,1969-04-22,14.937858581542969
|
||
|
|
IBM,1969-04-23,14.878107070922852
|
||
|
|
IBM,1969-04-24,15.08126163482666
|
||
|
|
IBM,1969-04-25,15.188815116882324
|
||
|
|
IBM,1969-04-28,15.49952220916748
|
||
|
|
IBM,1969-04-29,15.642925262451172
|
||
|
|
IBM,1969-04-30,15.678775787353516
|
||
|
|
IBM,1969-05-01,15.559272766113281
|
||
|
|
IBM,1969-05-02,15.607074737548828
|
||
|
|
IBM,1969-05-05,15.654875755310059
|
||
|
|
IBM,1969-05-06,15.84607982635498
|
||
|
|
IBM,1969-05-07,15.726576805114746
|
||
|
|
IBM,1969-05-08,15.762428283691406
|
||
|
|
IBM,1969-05-09,15.630974769592285
|
||
|
|
IBM,1969-05-12,15.607074737548828
|
||
|
|
IBM,1969-05-13,15.84607982635498
|
||
|
|
IBM,1969-05-14,15.965582847595215
|
||
|
|
IBM,1969-05-15,15.774378776550293
|
||
|
|
IBM,1969-05-16,15.79827880859375
|
||
|
|
IBM,1969-05-19,15.49952220916748
|
||
|
|
IBM,1969-05-20,15.272466659545898
|
||
|
|
IBM,1969-05-21,15.41586971282959
|
||
|
|
IBM,1969-05-22,15.427820205688477
|
||
|
|
IBM,1969-05-23,15.630974769592285
|
||
|
|
IBM,1969-05-26,15.630974769592285
|
||
|
|
IBM,1969-05-27,15.40392017364502
|
||
|
|
IBM,1969-05-28,15.380019187927246
|
||
|
|
IBM,1969-05-29,15.248565673828125
|
||
|
|
IBM,1969-06-02,15.272466659545898
|
||
|
|
IBM,1969-06-03,15.200764656066895
|
||
|
|
IBM,1969-06-04,15.248565673828125
|
||
|
|
IBM,1969-06-05,15.200764656066895
|
||
|
|
IBM,1969-06-06,15.057360649108887
|
||
|
|
IBM,1969-06-09,14.925908088684082
|
||
|
|
IBM,1969-06-10,14.830306053161621
|
||
|
|
IBM,1969-06-11,14.794454574584961
|
||
|
|
IBM,1969-06-12,14.722752571105957
|
||
|
|
IBM,1969-06-13,14.890056610107422
|
||
|
|
IBM,1969-06-16,14.9856595993042
|
||
|
|
IBM,1969-06-17,15.02151107788086
|
||
|
|
IBM,1969-06-18,15.02151107788086
|
||
|
|
IBM,1969-06-19,15.009559631347656
|
||
|
|
IBM,1969-06-20,14.925908088684082
|
||
|
|
IBM,1969-06-23,15.08126163482666
|
||
|
|
IBM,1969-06-24,15.559272766113281
|
||
|
|
IBM,1969-06-25,15.320267677307129
|
||
|
|
IBM,1969-06-26,15.762428283691406
|
||
|
|
IBM,1969-06-27,15.84607982635498
|
||
|
|
IBM,1969-06-30,16.14483642578125
|
||
|
|
IBM,1969-07-01,16.13288688659668
|
||
|
|
IBM,1969-07-02,16.634798049926758
|
||
|
|
IBM,1969-07-03,16.79015350341797
|
||
|
|
IBM,1969-07-07,16.634798049926758
|
||
|
|
IBM,1969-07-08,16.061185836791992
|
||
|
|
IBM,1969-07-09,15.941682815551758
|
||
|
|
IBM,1969-07-10,15.630974769592285
|
||
|
|
IBM,1969-07-11,15.84607982635498
|
||
|
|
IBM,1969-07-14,15.36806869506836
|
||
|
|
IBM,1969-07-15,15.46367073059082
|
||
|
|
IBM,1969-07-16,15.702676773071289
|
||
|
|
IBM,1969-07-17,15.654875755310059
|
||
|
|
IBM,1969-07-18,15.439770698547363
|
||
|
|
IBM,1969-07-22,15.212715148925781
|
||
|
|
IBM,1969-07-23,15.308317184448242
|
||
|
|
IBM,1969-07-24,15.152963638305664
|
||
|
|
IBM,1969-07-25,15.12906265258789
|
||
|
|
IBM,1969-07-28,14.967734336853027
|
||
|
|
IBM,1969-07-29,14.961758613586426
|
||
|
|
IBM,1969-07-30,15.08126163482666
|
||
|
|
IBM,1969-07-31,15.51147174835205
|
||
|
|
IBM,1969-08-01,15.75047779083252
|
||
|
|
IBM,1969-08-04,15.619025230407715
|
||
|
|
IBM,1969-08-05,15.989483833312988
|
||
|
|
IBM,1969-08-06,16.061185836791992
|
||
|
|
IBM,1969-08-07,15.953633308410645
|
||
|
|
IBM,1969-08-08,15.941682815551758
|
||
|
|
IBM,1969-08-11,15.73852825164795
|
||
|
|
IBM,1969-08-12,15.79827880859375
|
||
|
|
IBM,1969-08-13,16.013383865356445
|
||
|
|
IBM,1969-08-14,16.192638397216797
|
||
|
|
IBM,1969-08-15,16.22848892211914
|
||
|
|
IBM,1969-08-18,16.31214141845703
|
||
|
|
IBM,1969-08-19,16.347991943359375
|
||
|
|
IBM,1969-08-20,16.581022262573242
|
||
|
|
IBM,1969-08-21,16.682600021362305
|
||
|
|
IBM,1969-08-22,16.742351531982422
|
||
|
|
IBM,1969-08-25,16.30019187927246
|
||
|
|
IBM,1969-08-26,16.252389907836914
|
||
|
|
IBM,1969-08-27,16.38384246826172
|
||
|
|
IBM,1969-08-28,16.634798049926758
|
||
|
|
IBM,1969-08-29,16.491395950317383
|
||
|
|
IBM,1969-09-02,16.419694900512695
|
||
|
|
IBM,1969-09-03,16.288240432739258
|
||
|
|
IBM,1969-09-04,16.264339447021484
|
||
|
|
IBM,1969-09-05,16.156787872314453
|
||
|
|
IBM,1969-09-08,16.02533531188965
|
||
|
|
IBM,1969-09-09,16.180688858032227
|
||
|
|
IBM,1969-09-10,16.658700942993164
|
||
|
|
IBM,1969-09-11,16.419694900512695
|
||
|
|
IBM,1969-09-12,16.515296936035156
|
||
|
|
IBM,1969-09-15,16.44359588623047
|
||
|
|
IBM,1969-09-16,16.575048446655273
|
||
|
|
IBM,1969-09-17,16.586997985839844
|
||
|
|
IBM,1969-09-18,16.658700942993164
|
||
|
|
IBM,1969-09-19,16.778202056884766
|
||
|
|
IBM,1969-09-22,17.13671112060547
|
||
|
|
IBM,1969-09-23,17.07695960998535
|
||
|
|
IBM,1969-09-24,17.06501007080078
|
||
|
|
IBM,1969-09-25,16.622848510742188
|
||
|
|
IBM,1969-09-26,16.563098907470703
|
||
|
|
IBM,1969-09-29,16.5511474609375
|
||
|
|
IBM,1969-09-30,16.503345489501953
|
||
|
|
IBM,1969-10-01,16.419694900512695
|
||
|
|
IBM,1969-10-02,16.46749496459961
|
||
|
|
IBM,1969-10-03,16.479446411132812
|
||
|
|
IBM,1969-10-06,16.658700942993164
|
||
|
|
IBM,1969-10-07,16.53919792175293
|
||
|
|
IBM,1969-10-08,16.324092864990234
|
||
|
|
IBM,1969-10-09,16.586997985839844
|
||
|
|
IBM,1969-10-10,16.563098907470703
|
||
|
|
IBM,1969-10-13,16.598947525024414
|
||
|
|
IBM,1969-10-14,16.873804092407227
|
||
|
|
IBM,1969-10-15,16.921606063842773
|
||
|
|
IBM,1969-10-16,16.814054489135742
|
||
|
|
IBM,1969-10-17,16.778202056884766
|
||
|
|
IBM,1969-10-20,16.873804092407227
|
||
|
|
IBM,1969-10-21,17.06501007080078
|
||
|
|
IBM,1969-10-22,16.99330711364746
|
||
|
|
IBM,1969-10-23,17.041109085083008
|
||
|
|
IBM,1969-10-24,17.39961814880371
|
||
|
|
IBM,1969-10-27,17.375717163085938
|
||
|
|
IBM,1969-10-28,17.280115127563477
|
||
|
|
IBM,1969-10-29,17.029159545898438
|
||
|
|
IBM,1969-10-30,17.184511184692383
|
||
|
|
IBM,1969-10-31,17.23231315612793
|
||
|
|
IBM,1969-11-03,17.184511184692383
|
||
|
|
IBM,1969-11-04,17.184511184692383
|
||
|
|
IBM,1969-11-05,17.23231315612793
|
||
|
|
IBM,1969-11-06,17.23231315612793
|
||
|
|
IBM,1969-11-07,17.447418212890625
|
||
|
|
IBM,1969-11-10,17.531070709228516
|
||
|
|
IBM,1969-11-11,17.578872680664062
|
||
|
|
IBM,1969-11-12,17.543020248413086
|
||
|
|
IBM,1969-11-13,17.42351722717285
|
||
|
|
IBM,1969-11-14,17.351816177368164
|
||
|
|
IBM,1969-11-17,17.32791519165039
|
||
|
|
IBM,1969-11-18,17.363767623901367
|
||
|
|
IBM,1969-11-19,17.160612106323242
|
||
|
|
IBM,1969-11-20,16.957456588745117
|
||
|
|
IBM,1969-11-21,16.778202056884766
|
||
|
|
IBM,1969-11-24,16.527246475219727
|
||
|
|
IBM,1969-11-25,16.5511474609375
|
||
|
|
IBM,1969-11-26,16.73040199279785
|
||
|
|
IBM,1969-11-28,17.06501007080078
|
||
|
|
IBM,1969-12-01,17.208412170410156
|
||
|
|
IBM,1969-12-02,17.017208099365234
|
||
|
|
IBM,1969-12-03,16.97538185119629
|
||
|
|
IBM,1969-12-04,17.06501007080078
|
||
|
|
IBM,1969-12-05,17.06501007080078
|
||
|
|
IBM,1969-12-08,16.99330711364746
|
||
|
|
IBM,1969-12-09,17.017208099365234
|
||
|
|
IBM,1969-12-10,16.99330711364746
|
||
|
|
IBM,1969-12-11,16.99330711364746
|
||
|
|
IBM,1969-12-12,17.184511184692383
|
||
|
|
IBM,1969-12-15,17.112810134887695
|
||
|
|
IBM,1969-12-16,16.88575553894043
|
||
|
|
IBM,1969-12-17,16.80210304260254
|
||
|
|
IBM,1969-12-18,17.22036361694336
|
||
|
|
IBM,1969-12-19,17.519119262695312
|
||
|
|
IBM,1969-12-22,17.23231315612793
|
||
|
|
IBM,1969-12-23,16.80210304260254
|
||
|
|
IBM,1969-12-24,16.969406127929688
|
||
|
|
IBM,1969-12-26,17.256214141845703
|
||
|
|
IBM,1969-12-29,17.1247615814209
|
||
|
|
IBM,1969-12-30,17.184511184692383
|
||
|
|
IBM,1969-12-31,17.42351722717285
|
||
|
|
IBM,1970-01-02,17.435468673706055
|
||
|
|
IBM,1970-01-05,17.602771759033203
|
||
|
|
IBM,1970-01-06,17.614723205566406
|
||
|
|
IBM,1970-01-07,17.626672744750977
|
||
|
|
IBM,1970-01-08,17.66252326965332
|
||
|
|
IBM,1970-01-09,17.638622283935547
|
||
|
|
IBM,1970-01-12,17.578872680664062
|
||
|
|
IBM,1970-01-13,17.883604049682617
|
||
|
|
IBM,1970-01-14,17.865678787231445
|
||
|
|
IBM,1970-01-15,18.23613739013672
|
||
|
|
IBM,1970-01-16,17.674474716186523
|
||
|
|
IBM,1970-01-19,16.73040199279785
|
||
|
|
IBM,1970-01-20,17.041109085083008
|
||
|
|
IBM,1970-01-21,16.969406127929688
|
||
|
|
IBM,1970-01-22,17.017208099365234
|
||
|
|
IBM,1970-01-23,17.017208099365234
|
||
|
|
IBM,1970-01-26,16.658700942993164
|
||
|
|
IBM,1970-01-27,16.503345489501953
|
||
|
|
IBM,1970-01-28,16.30019187927246
|
||
|
|
IBM,1970-01-29,16.180688858032227
|
||
|
|
IBM,1970-01-30,16.02234649658203
|
||
|
|
IBM,1970-02-02,16.395793914794922
|
||
|
|
IBM,1970-02-03,16.407743453979492
|
||
|
|
IBM,1970-02-04,16.407743453979492
|
||
|
|
IBM,1970-02-05,16.192638397216797
|
||
|
|
IBM,1970-02-06,16.479446411132812
|
||
|
|
IBM,1970-02-09,16.71845054626465
|
||
|
|
IBM,1970-02-10,16.53919792175293
|
||
|
|
IBM,1970-02-11,16.969406127929688
|
||
|
|
IBM,1970-02-12,16.826004028320312
|
||
|
|
IBM,1970-02-13,16.682600021362305
|
||
|
|
IBM,1970-02-16,16.694551467895508
|
||
|
|
IBM,1970-02-17,16.71845054626465
|
||
|
|
IBM,1970-02-18,16.79015350341797
|
||
|
|
IBM,1970-02-19,16.826004028320312
|
||
|
|
IBM,1970-02-20,16.706501007080078
|
||
|
|
IBM,1970-02-24,16.46749496459961
|
||
|
|
IBM,1970-02-25,16.491395950317383
|
||
|
|
IBM,1970-02-26,16.45554542541504
|
||
|
|
IBM,1970-02-27,16.264339447021484
|
||
|
|
IBM,1970-03-02,16.03728485107422
|
||
|
|
IBM,1970-03-03,15.929732322692871
|
||
|
|
IBM,1970-03-04,15.762428283691406
|
||
|
|
IBM,1970-03-05,15.73852825164795
|
||
|
|
IBM,1970-03-06,15.547323226928711
|
||
|
|
IBM,1970-03-09,15.141013145446777
|
||
|
|
IBM,1970-03-10,15.607074737548828
|
||
|
|
IBM,1970-03-11,15.702676773071289
|
||
|
|
IBM,1970-03-12,15.714627265930176
|
||
|
|
IBM,1970-03-13,15.49952220916748
|
||
|
|
IBM,1970-03-16,15.296366691589355
|
||
|
|
IBM,1970-03-17,15.41586971282959
|
||
|
|
IBM,1970-03-18,15.40392017364502
|
||
|
|
IBM,1970-03-19,15.409894943237305
|
||
|
|
IBM,1970-03-20,15.284417152404785
|
||
|
|
IBM,1970-03-23,15.391968727111816
|
||
|
|
IBM,1970-03-24,15.678775787353516
|
||
|
|
IBM,1970-03-25,15.917781829833984
|
||
|
|
IBM,1970-03-26,15.929732322692871
|
||
|
|
IBM,1970-03-30,16.097036361694336
|
||
|
|
IBM,1970-03-31,16.180688858032227
|
||
|
|
IBM,1970-04-01,16.14483642578125
|
||
|
|
IBM,1970-04-02,15.869980812072754
|
||
|
|
IBM,1970-04-03,15.607074737548828
|
||
|
|
IBM,1970-04-06,15.320267677307129
|
||
|
|
IBM,1970-04-07,15.296366691589355
|
||
|
|
IBM,1970-04-08,15.487571716308594
|
||
|
|
IBM,1970-04-09,15.571224212646484
|
||
|
|
IBM,1970-04-10,15.84607982635498
|
||
|
|
IBM,1970-04-13,15.630974769592285
|
||
|
|
IBM,1970-04-14,15.523423194885254
|
||
|
|
IBM,1970-04-15,15.45172119140625
|
||
|
|
IBM,1970-04-16,15.332218170166016
|
||
|
|
IBM,1970-04-17,15.41586971282959
|
||
|
|
IBM,1970-04-20,15.51147174835205
|
||
|
|
IBM,1970-04-21,15.344167709350586
|
||
|
|
IBM,1970-04-22,14.961758613586426
|
||
|
|
IBM,1970-04-23,14.800430297851562
|
||
|
|
IBM,1970-04-24,14.770553588867188
|
||
|
|
IBM,1970-04-27,14.412046432495117
|
||
|
|
IBM,1970-04-28,13.874282836914062
|
||
|
|
IBM,1970-04-29,14.352293968200684
|
||
|
|
IBM,1970-04-30,14.244742393493652
|
||
|
|
IBM,1970-05-01,14.184989929199219
|
||
|
|
IBM,1970-05-04,13.527725219726562
|
||
|
|
IBM,1970-05-05,13.527725219726562
|
||
|
|
IBM,1970-05-06,13.742830276489258
|
||
|
|
IBM,1970-05-07,13.850381851196289
|
||
|
|
IBM,1970-05-08,13.88623332977295
|
||
|
|
IBM,1970-05-11,13.647228240966797
|
||
|
|
IBM,1970-05-12,13.503824234008789
|
||
|
|
IBM,1970-05-13,13.145315170288086
|
||
|
|
IBM,1970-05-14,12.83460807800293
|
||
|
|
IBM,1970-05-15,12.942160606384277
|
||
|
|
IBM,1970-05-18,12.906310081481934
|
||
|
|
IBM,1970-05-19,12.356596946716309
|
||
|
|
IBM,1970-05-20,11.974186897277832
|
||
|
|
IBM,1970-05-21,11.73518180847168
|
||
|
|
IBM,1970-05-22,11.854684829711914
|
||
|
|
IBM,1970-05-25,11.520075798034668
|
||
|
|
IBM,1970-05-26,11.567877769470215
|
||
|
|
IBM,1970-05-27,12.380496978759766
|
||
|
|
IBM,1970-05-28,12.762906074523926
|
||
|
|
IBM,1970-05-29,13.288719177246094
|
||
|
|
IBM,1970-06-01,13.718929290771484
|
||
|
|
IBM,1970-06-02,13.527725219726562
|
||
|
|
IBM,1970-06-03,13.527725219726562
|
||
|
|
IBM,1970-06-04,12.966060638427734
|
||
|
|
IBM,1970-06-05,12.906310081481934
|
||
|
|
IBM,1970-06-08,12.727054595947266
|
||
|
|
IBM,1970-06-09,12.822657585144043
|
||
|
|
IBM,1970-06-10,12.691205024719238
|
||
|
|
IBM,1970-06-11,12.392447471618652
|
||
|
|
IBM,1970-06-12,12.380496978759766
|
||
|
|
IBM,1970-06-15,12.380496978759766
|
||
|
|
IBM,1970-06-16,12.954111099243164
|
||
|
|
IBM,1970-06-17,12.703154563903809
|
||
|
|
IBM,1970-06-18,13.001912117004395
|
||
|
|
IBM,1970-06-19,12.918259620666504
|
||
|
|
IBM,1970-06-22,12.83460807800293
|
||
|
|
IBM,1970-06-23,12.29086971282959
|
||
|
|
IBM,1970-06-24,12.189292907714844
|
||
|
|
IBM,1970-06-25,12.332695960998535
|
||
|
|
IBM,1970-06-26,12.308794975280762
|
||
|
|
IBM,1970-06-29,12.308794975280762
|
||
|
|
IBM,1970-06-30,11.950286865234375
|
||
|
|
IBM,1970-07-01,12.141490936279297
|
||
|
|
IBM,1970-07-02,11.986138343811035
|
||
|
|
IBM,1970-07-06,11.687379837036133
|
||
|
|
IBM,1970-07-07,11.591777801513672
|
||
|
|
IBM,1970-07-08,12.06978988647461
|
||
|
|
IBM,1970-07-09,12.1534423828125
|
||
|
|
IBM,1970-07-10,11.962237358093262
|
||
|
|
IBM,1970-07-13,11.842734336853027
|
||
|
|
IBM,1970-07-14,12.010038375854492
|
||
|
|
IBM,1970-07-15,12.045888900756836
|
||
|
|
IBM,1970-07-16,12.141490936279297
|
||
|
|
IBM,1970-07-17,12.404397964477539
|
||
|
|
IBM,1970-07-20,12.332695960998535
|
||
|
|
IBM,1970-07-21,12.320746421813965
|
||
|
|
IBM,1970-07-22,12.141490936279297
|
||
|
|
IBM,1970-07-23,12.284894943237305
|
||
|
|
IBM,1970-07-24,12.129541397094727
|
||
|
|
IBM,1970-07-27,12.10564136505127
|
||
|
|
IBM,1970-07-28,12.081740379333496
|
||
|
|
IBM,1970-07-29,12.06978988647461
|
||
|
|
IBM,1970-07-30,12.11759090423584
|
||
|
|
IBM,1970-07-31,12.057839393615723
|
||
|
|
IBM,1970-08-03,11.914436340332031
|
||
|
|
IBM,1970-08-04,11.962237358093262
|
||
|
|
IBM,1970-08-05,11.938337326049805
|
||
|
|
IBM,1970-08-06,11.878584861755371
|
||
|
|
IBM,1970-08-07,11.73518180847168
|
||
|
|
IBM,1970-08-10,11.496175765991211
|
||
|
|
IBM,1970-08-11,11.388623237609863
|
||
|
|
IBM,1970-08-12,11.024140357971191
|
||
|
|
IBM,1970-08-13,10.659655570983887
|
||
|
|
IBM,1970-08-14,10.988288879394531
|
||
|
|
IBM,1970-08-17,11.245220184326172
|
||
|
|
IBM,1970-08-18,11.460325241088867
|
||
|
|
IBM,1970-08-19,11.460325241088867
|
||
|
|
IBM,1970-08-20,11.699331283569336
|
||
|
|
IBM,1970-08-21,11.914436340332031
|
||
|
|
IBM,1970-08-24,12.5597505569458
|
||
|
|
IBM,1970-08-25,12.619503021240234
|
||
|
|
IBM,1970-08-26,12.607552528381348
|
||
|
|
IBM,1970-08-27,12.679253578186035
|
||
|
|
IBM,1970-08-28,12.966060638427734
|
||
|
|
IBM,1970-08-31,12.727054595947266
|
||
|
|
IBM,1970-09-01,12.61352825164795
|
||
|
|
IBM,1970-09-02,12.619503021240234
|
||
|
|
IBM,1970-09-03,12.89435863494873
|
||
|
|
IBM,1970-09-04,13.001912117004395
|
||
|
|
IBM,1970-09-08,13.145315170288086
|
||
|
|
IBM,1970-09-09,13.049713134765625
|
||
|
|
IBM,1970-09-10,12.822657585144043
|
||
|
|
IBM,1970-09-11,12.8465576171875
|
||
|
|
IBM,1970-09-14,12.715105056762695
|
||
|
|
IBM,1970-09-15,12.733031272888184
|
||
|
|
IBM,1970-09-16,12.954111099243164
|
||
|
|
IBM,1970-09-17,13.21701717376709
|
||
|
|
IBM,1970-09-18,13.396271705627441
|
||
|
|
IBM,1970-09-21,13.16921615600586
|
||
|
|
IBM,1970-09-22,13.061662673950195
|
||
|
|
IBM,1970-09-23,13.432122230529785
|
||
|
|
IBM,1970-09-24,13.790631294250488
|
||
|
|
IBM,1970-09-25,13.790631294250488
|
||
|
|
IBM,1970-09-28,13.862333297729492
|
||
|
|
IBM,1970-09-29,13.945984840393066
|
||
|
|
IBM,1970-09-30,13.945984840393066
|
||
|
|
IBM,1970-10-01,14.196941375732422
|
||
|
|
IBM,1970-10-02,14.304492950439453
|
||
|
|
IBM,1970-10-05,14.663002014160156
|
||
|
|
IBM,1970-10-06,14.680927276611328
|
||
|
|
IBM,1970-10-07,14.615200996398926
|
||
|
|
IBM,1970-10-08,14.256691932678223
|
||
|
|
IBM,1970-10-09,14.155115127563477
|
||
|
|
IBM,1970-10-12,13.874282836914062
|
||
|
|
IBM,1970-10-13,13.957935333251953
|
||
|
|
IBM,1970-10-14,13.93403434753418
|
||
|
|
IBM,1970-10-15,14.005736351013184
|
||
|
|
IBM,1970-10-16,13.898183822631836
|
||
|
|
IBM,1970-10-19,13.59942626953125
|
||
|
|
IBM,1970-10-20,13.916109085083008
|
||
|
|
IBM,1970-10-21,13.808555603027344
|
||
|
|
IBM,1970-10-22,13.766730308532715
|
||
|
|
IBM,1970-10-23,14.101338386535645
|
||
|
|
IBM,1970-10-26,13.850381851196289
|
||
|
|
IBM,1970-10-27,13.910134315490723
|
||
|
|
IBM,1970-10-28,14.173040390014648
|
||
|
|
IBM,1970-10-29,14.26864242553711
|
||
|
|
IBM,1970-10-30,14.053537368774414
|
||
|
|
IBM,1970-11-02,14.328393936157227
|
||
|
|
IBM,1970-11-03,14.155115127563477
|
||
|
|
IBM,1970-11-04,14.161089897155762
|
||
|
|
IBM,1970-11-05,13.987811088562012
|
||
|
|
IBM,1970-11-06,14.053537368774414
|
||
|
|
IBM,1970-11-09,14.220841407775879
|
||
|
|
IBM,1970-11-10,14.292543411254883
|
||
|
|
IBM,1970-11-11,14.208890914916992
|
||
|
|
IBM,1970-11-12,14.202916145324707
|
||
|
|
IBM,1970-11-13,14.011711120605469
|
||
|
|
IBM,1970-11-16,14.017685890197754
|
||
|
|
IBM,1970-11-17,13.999760627746582
|
||
|
|
IBM,1970-11-18,13.88623332977295
|
||
|
|
IBM,1970-11-19,13.910134315490723
|
||
|
|
IBM,1970-11-20,14.173040390014648
|
||
|
|
IBM,1970-11-23,14.292543411254883
|
||
|
|
IBM,1970-11-24,14.340344429016113
|
||
|
|
IBM,1970-11-25,14.292543411254883
|
||
|
|
IBM,1970-11-27,14.74665355682373
|
||
|
|
IBM,1970-11-30,14.686902046203613
|
||
|
|
IBM,1970-12-01,14.722752571105957
|
||
|
|
IBM,1970-12-02,15.009559631347656
|
||
|
|
IBM,1970-12-03,14.890056610107422
|
||
|
|
IBM,1970-12-04,14.902008056640625
|
||
|
|
IBM,1970-12-07,15.105162620544434
|
||
|
|
IBM,1970-12-08,15.11711311340332
|
||
|
|
IBM,1970-12-09,15.16491413116455
|
||
|
|
IBM,1970-12-10,15.176863670349121
|
||
|
|
IBM,1970-12-11,15.152963638305664
|
||
|
|
IBM,1970-12-14,14.854207038879395
|
||
|
|
IBM,1970-12-15,14.866156578063965
|
||
|
|
IBM,1970-12-16,14.961758613586426
|
||
|
|
IBM,1970-12-17,14.961758613586426
|
||
|
|
IBM,1970-12-18,15.08126163482666
|
||
|
|
IBM,1970-12-21,15.16491413116455
|
||
|
|
IBM,1970-12-22,15.105162620544434
|
||
|
|
IBM,1970-12-23,14.937858581542969
|
||
|
|
IBM,1970-12-24,15.057360649108887
|
||
|
|
IBM,1970-12-28,15.224664688110352
|
||
|
|
IBM,1970-12-29,15.308317184448242
|
||
|
|
IBM,1970-12-30,15.272466659545898
|
||
|
|
IBM,1970-12-31,15.188815116882324
|
||
|
|
IBM,1971-01-04,14.961758613586426
|
||
|
|
IBM,1971-01-05,15.11711311340332
|
||
|
|
IBM,1971-01-06,15.200764656066895
|
||
|
|
IBM,1971-01-07,15.11711311340332
|
||
|
|
IBM,1971-01-08,15.03346061706543
|
||
|
|
IBM,1971-01-11,14.937858581542969
|
||
|
|
IBM,1971-01-12,15.093212127685547
|
||
|
|
IBM,1971-01-13,15.087237358093262
|
||
|
|
IBM,1971-01-14,15.03346061706543
|
||
|
|
IBM,1971-01-15,14.818355560302734
|
||
|
|
IBM,1971-01-18,14.902008056640625
|
||
|
|
IBM,1971-01-19,14.949809074401855
|
||
|
|
IBM,1971-01-20,15.045411109924316
|
||
|
|
IBM,1971-01-21,15.08126163482666
|
||
|
|
IBM,1971-01-22,15.12906265258789
|
||
|
|
IBM,1971-01-25,15.380019187927246
|
||
|
|
IBM,1971-01-26,15.583173751831055
|
||
|
|
IBM,1971-01-27,15.41586971282959
|
||
|
|
IBM,1971-01-28,15.176863670349121
|
||
|
|
IBM,1971-01-29,15.559272766113281
|
||
|
|
IBM,1971-02-01,15.642925262451172
|
||
|
|
IBM,1971-02-02,15.666826248168945
|
||
|
|
IBM,1971-02-03,15.708651542663574
|
||
|
|
IBM,1971-02-04,15.79827880859375
|
||
|
|
IBM,1971-02-05,16.085086822509766
|
||
|
|
IBM,1971-02-08,16.288240432739258
|
||
|
|
IBM,1971-02-09,16.180688858032227
|
||
|
|
IBM,1971-02-10,16.12093734741211
|
||
|
|
IBM,1971-02-11,16.192638397216797
|
||
|
|
IBM,1971-02-12,16.22848892211914
|
||
|
|
IBM,1971-02-16,16.330066680908203
|
||
|
|
IBM,1971-02-17,16.085086822509766
|
||
|
|
IBM,1971-02-18,15.73852825164795
|
||
|
|
IBM,1971-02-19,15.690727233886719
|
||
|
|
IBM,1971-02-22,15.79827880859375
|
||
|
|
IBM,1971-02-23,16.02533531188965
|
||
|
|
IBM,1971-02-24,16.168737411499023
|
||
|
|
IBM,1971-02-25,15.965582847595215
|
||
|
|
IBM,1971-02-26,16.085086822509766
|
||
|
|
IBM,1971-03-01,16.20458984375
|
||
|
|
IBM,1971-03-02,16.156787872314453
|
||
|
|
IBM,1971-03-03,16.12093734741211
|
||
|
|
IBM,1971-03-04,16.288240432739258
|
||
|
|
IBM,1971-03-05,16.515296936035156
|
||
|
|
IBM,1971-03-08,16.658700942993164
|
||
|
|
IBM,1971-03-09,16.682600021362305
|
||
|
|
IBM,1971-03-10,16.670650482177734
|
||
|
|
IBM,1971-03-11,16.622848510742188
|
||
|
|
IBM,1971-03-12,16.921606063842773
|
||
|
|
IBM,1971-03-15,17.375717163085938
|
||
|
|
IBM,1971-03-16,17.32791519165039
|
||
|
|
IBM,1971-03-17,17.375717163085938
|
||
|
|
IBM,1971-03-18,17.256214141845703
|
||
|
|
IBM,1971-03-19,17.23828887939453
|
||
|
|
IBM,1971-03-22,17.13671112060547
|
||
|
|
IBM,1971-03-23,17.005258560180664
|
||
|
|
IBM,1971-03-24,16.969406127929688
|
||
|
|
IBM,1971-03-25,17.017208099365234
|
||
|
|
IBM,1971-03-26,17.112810134887695
|
||
|
|
IBM,1971-03-29,17.041109085083008
|
||
|
|
IBM,1971-03-30,17.06501007080078
|
||
|
|
IBM,1971-03-31,17.088909149169922
|
||
|
|
IBM,1971-04-01,17.017208099365234
|
||
|
|
IBM,1971-04-02,17.112810134887695
|
||
|
|
IBM,1971-04-05,17.244264602661133
|
||
|
|
IBM,1971-04-06,17.262189865112305
|
||
|
|
IBM,1971-04-07,17.256214141845703
|
||
|
|
IBM,1971-04-08,17.053058624267578
|
||
|
|
IBM,1971-04-12,17.06501007080078
|
||
|
|
IBM,1971-04-13,17.112810134887695
|
||
|
|
IBM,1971-04-14,17.148662567138672
|
||
|
|
IBM,1971-04-15,17.029159545898438
|
||
|
|
IBM,1971-04-16,16.826004028320312
|
||
|
|
IBM,1971-04-19,16.921606063842773
|
||
|
|
IBM,1971-04-20,17.017208099365234
|
||
|
|
IBM,1971-04-21,16.873804092407227
|
||
|
|
IBM,1971-04-22,16.826004028320312
|
||
|
|
IBM,1971-04-23,16.969406127929688
|
||
|
|
IBM,1971-04-26,17.017208099365234
|
||
|
|
IBM,1971-04-27,17.112810134887695
|
||
|
|
IBM,1971-04-28,17.268163681030273
|
||
|
|
IBM,1971-04-29,17.304014205932617
|
||
|
|
IBM,1971-04-30,17.100860595703125
|
||
|
|
IBM,1971-05-03,16.88575553894043
|
||
|
|
IBM,1971-05-04,16.897705078125
|
||
|
|
IBM,1971-05-05,16.873804092407227
|
||
|
|
IBM,1971-05-06,16.814054489135742
|
||
|
|
IBM,1971-05-07,16.586997985839844
|
||
|
|
IBM,1971-05-10,16.479446411132812
|
||
|
|
IBM,1971-05-11,16.359943389892578
|
||
|
|
IBM,1971-05-12,16.37189292907715
|
||
|
|
IBM,1971-05-13,16.264339447021484
|
||
|
|
IBM,1971-05-14,16.03728485107422
|
||
|
|
IBM,1971-05-17,15.965582847595215
|
||
|
|
IBM,1971-05-18,16.156787872314453
|
||
|
|
IBM,1971-05-19,16.347991943359375
|
||
|
|
IBM,1971-05-20,16.634798049926758
|
||
|
|
IBM,1971-05-21,16.44359588623047
|
||
|
|
IBM,1971-05-24,16.30019187927246
|
||
|
|
IBM,1971-05-25,16.10898780822754
|
||
|
|
IBM,1971-05-26,16.12093734741211
|
||
|
|
IBM,1971-05-27,15.965582847595215
|
||
|
|
IBM,1971-05-28,15.630974769592285
|
||
|
|
IBM,1971-06-01,15.714627265930176
|
||
|
|
IBM,1971-06-02,15.607074737548828
|
||
|
|
IBM,1971-06-03,15.356119155883789
|
||
|
|
IBM,1971-06-04,15.49952220916748
|
||
|
|
IBM,1971-06-07,15.188815116882324
|
||
|
|
IBM,1971-06-08,14.937858581542969
|
||
|
|
IBM,1971-06-09,15.212715148925781
|
||
|
|
IBM,1971-06-10,15.36806869506836
|
||
|
|
IBM,1971-06-11,15.51147174835205
|
||
|
|
IBM,1971-06-14,15.23064136505127
|
||
|
|
IBM,1971-06-15,15.36806869506836
|
||
|
|
IBM,1971-06-16,15.46367073059082
|
||
|
|
IBM,1971-06-17,15.344167709350586
|
||
|
|
IBM,1971-06-18,15.08126163482666
|
||
|
|
IBM,1971-06-21,15.009559631347656
|
||
|
|
IBM,1971-06-22,15.045411109924316
|
||
|
|
IBM,1971-06-23,15.06931209564209
|
||
|
|
IBM,1971-06-24,14.961758613586426
|
||
|
|
IBM,1971-06-25,14.878107070922852
|
||
|
|
IBM,1971-06-28,14.902008056640625
|
||
|
|
IBM,1971-06-29,15.009559631347656
|
||
|
|
IBM,1971-06-30,15.152963638305664
|
||
|
|
IBM,1971-07-01,15.188815116882324
|
||
|
|
IBM,1971-07-02,15.248565673828125
|
||
|
|
IBM,1971-07-06,15.12906265258789
|
||
|
|
IBM,1971-07-07,14.890056610107422
|
||
|
|
IBM,1971-07-08,14.878107070922852
|
||
|
|
IBM,1971-07-09,15.105162620544434
|
||
|
|
IBM,1971-07-12,15.057360649108887
|
||
|
|
IBM,1971-07-13,14.435946464538574
|
||
|
|
IBM,1971-07-14,14.340344429016113
|
||
|
|
IBM,1971-07-15,14.244742393493652
|
||
|
|
IBM,1971-07-16,14.077438354492188
|
||
|
|
IBM,1971-07-19,14.173040390014648
|
||
|
|
IBM,1971-07-20,14.292543411254883
|
||
|
|
IBM,1971-07-21,14.423995971679688
|
||
|
|
IBM,1971-07-22,14.316444396972656
|
||
|
|
IBM,1971-07-23,14.244742393493652
|
||
|
|
IBM,1971-07-26,14.184989929199219
|
||
|
|
IBM,1971-07-27,13.993785858154297
|
||
|
|
IBM,1971-07-28,14.316444396972656
|
||
|
|
IBM,1971-07-29,14.184989929199219
|
||
|
|
IBM,1971-07-30,13.922083854675293
|
||
|
|
IBM,1971-08-02,14.041586875915527
|
||
|
|
IBM,1971-08-03,13.862333297729492
|
||
|
|
IBM,1971-08-04,13.718929290771484
|
||
|
|
IBM,1971-08-05,13.718929290771484
|
||
|
|
IBM,1971-08-06,13.647228240966797
|
||
|
|
IBM,1971-08-09,13.575526237487793
|
||
|
|
IBM,1971-08-10,13.671128273010254
|
||
|
|
IBM,1971-08-11,13.922083854675293
|
||
|
|
IBM,1971-08-12,14.184989929199219
|
||
|
|
IBM,1971-08-13,14.101338386535645
|
||
|
|
IBM,1971-08-16,15.009559631347656
|
||
|
|
IBM,1971-08-17,15.093212127685547
|
||
|
|
IBM,1971-08-18,14.830306053161621
|
||
|
|
IBM,1971-08-19,14.674951553344727
|
||
|
|
IBM,1971-08-20,14.770553588867188
|
||
|
|
IBM,1971-08-23,15.045411109924316
|
||
|
|
IBM,1971-08-24,15.212715148925781
|
||
|
|
IBM,1971-08-25,15.045411109924316
|
||
|
|
IBM,1971-08-26,15.009559631347656
|
||
|
|
IBM,1971-08-27,15.08126163482666
|
||
|
|
IBM,1971-08-30,14.824331283569336
|
||
|
|
IBM,1971-08-31,14.531549453735352
|
||
|
|
IBM,1971-09-01,14.412046432495117
|
||
|
|
IBM,1971-09-02,14.316444396972656
|
||
|
|
IBM,1971-09-03,14.710803031921387
|
||
|
|
IBM,1971-09-07,14.818355560302734
|
||
|
|
IBM,1971-09-08,14.842255592346191
|
||
|
|
IBM,1971-09-09,14.645075798034668
|
||
|
|
IBM,1971-09-10,14.591300010681152
|
||
|
|
IBM,1971-09-13,14.340344429016113
|
||
|
|
IBM,1971-09-14,14.328393936157227
|
||
|
|
IBM,1971-09-15,14.483748435974121
|
||
|
|
IBM,1971-09-16,14.388145446777344
|
||
|
|
IBM,1971-09-17,14.376194953918457
|
||
|
|
IBM,1971-09-20,14.531549453735352
|
||
|
|
IBM,1971-09-21,14.603249549865723
|
||
|
|
IBM,1971-09-22,14.710803031921387
|
||
|
|
IBM,1971-09-23,14.579350471496582
|
||
|
|
IBM,1971-09-24,14.567399978637695
|
||
|
|
IBM,1971-09-27,14.52557373046875
|
||
|
|
IBM,1971-09-28,14.543498992919922
|
||
|
|
IBM,1971-09-29,14.471796989440918
|
||
|
|
IBM,1971-09-30,14.519598007202148
|
||
|
|
IBM,1971-10-01,14.627150535583496
|
||
|
|
IBM,1971-10-04,14.651052474975586
|
||
|
|
IBM,1971-10-05,14.710803031921387
|
||
|
|
IBM,1971-10-06,14.770553588867188
|
||
|
|
IBM,1971-10-07,14.74665355682373
|
||
|
|
IBM,1971-10-08,14.567399978637695
|
||
|
|
IBM,1971-10-11,14.615200996398926
|
||
|
|
IBM,1971-10-12,15.063337326049805
|
||
|
|
IBM,1971-10-13,14.78250503540039
|
||
|
|
IBM,1971-10-14,14.710803031921387
|
||
|
|
IBM,1971-10-15,14.758604049682617
|
||
|
|
IBM,1971-10-18,14.770553588867188
|
||
|
|
IBM,1971-10-19,14.770553588867188
|
||
|
|
IBM,1971-10-20,14.579350471496582
|
||
|
|
IBM,1971-10-21,14.531549453735352
|
||
|
|
IBM,1971-10-22,14.418021202087402
|
||
|
|
IBM,1971-10-25,14.435946464538574
|
||
|
|
IBM,1971-10-26,14.292543411254883
|
||
|
|
IBM,1971-10-27,14.196941375732422
|
||
|
|
IBM,1971-10-28,14.256691932678223
|
||
|
|
IBM,1971-10-29,14.364245414733887
|
||
|
|
IBM,1971-11-01,13.975859642028809
|
||
|
|
IBM,1971-11-02,14.125239372253418
|
||
|
|
IBM,1971-11-03,14.483748435974121
|
||
|
|
IBM,1971-11-04,14.352293968200684
|
||
|
|
IBM,1971-11-05,14.340344429016113
|
||
|
|
IBM,1971-11-08,14.304492950439453
|
||
|
|
IBM,1971-11-09,14.292543411254883
|
||
|
|
IBM,1971-11-10,14.208890914916992
|
||
|
|
IBM,1971-11-11,13.969884872436523
|
||
|
|
IBM,1971-11-12,14.0654878616333
|
||
|
|
IBM,1971-11-15,14.0654878616333
|
||
|
|
IBM,1971-11-16,14.435946464538574
|
||
|
|
IBM,1971-11-17,14.388145446777344
|
||
|
|
IBM,1971-11-18,14.089387893676758
|
||
|
|
IBM,1971-11-19,14.029637336730957
|
||
|
|
IBM,1971-11-22,13.945984840393066
|
||
|
|
IBM,1971-11-23,13.88623332977295
|
||
|
|
IBM,1971-11-24,13.945984840393066
|
||
|
|
IBM,1971-11-26,14.280592918395996
|
||
|
|
IBM,1971-11-29,14.447896957397461
|
||
|
|
IBM,1971-11-30,14.603249549865723
|
||
|
|
IBM,1971-12-01,14.806405067443848
|
||
|
|
IBM,1971-12-02,14.794454574584961
|
||
|
|
IBM,1971-12-03,15.344167709350586
|
||
|
|
IBM,1971-12-06,14.973709106445312
|
||
|
|
IBM,1971-12-07,15.152963638305664
|
||
|
|
IBM,1971-12-08,14.9856595993042
|
||
|
|
IBM,1971-12-09,15.176863670349121
|
||
|
|
IBM,1971-12-10,15.51147174835205
|
||
|
|
IBM,1971-12-13,15.49952220916748
|
||
|
|
IBM,1971-12-14,15.296366691589355
|
||
|
|
IBM,1971-12-15,15.63694953918457
|
||
|
|
IBM,1971-12-16,16.20458984375
|
||
|
|
IBM,1971-12-17,16.20458984375
|
||
|
|
IBM,1971-12-20,16.324092864990234
|
||
|
|
IBM,1971-12-21,16.53919792175293
|
||
|
|
IBM,1971-12-22,16.31214141845703
|
||
|
|
IBM,1971-12-23,16.061185836791992
|
||
|
|
IBM,1971-12-27,15.941682815551758
|
||
|
|
IBM,1971-12-28,16.21653938293457
|
||
|
|
IBM,1971-12-29,16.10898780822754
|
||
|
|
IBM,1971-12-30,16.013383865356445
|
||
|
|
IBM,1971-12-31,16.085086822509766
|
||
|
|
IBM,1972-01-03,15.917781829833984
|
||
|
|
IBM,1972-01-04,16.252389907836914
|
||
|
|
IBM,1972-01-05,16.30019187927246
|
||
|
|
IBM,1972-01-06,16.30019187927246
|
||
|
|
IBM,1972-01-07,16.192638397216797
|
||
|
|
IBM,1972-01-10,16.156787872314453
|
||
|
|
IBM,1972-01-11,16.30019187927246
|
||
|
|
IBM,1972-01-12,16.359943389892578
|
||
|
|
IBM,1972-01-13,16.30019187927246
|
||
|
|
IBM,1972-01-14,16.73040199279785
|
||
|
|
IBM,1972-01-17,16.706501007080078
|
||
|
|
IBM,1972-01-18,16.706501007080078
|
||
|
|
IBM,1972-01-19,16.88575553894043
|
||
|
|
IBM,1972-01-20,17.375717163085938
|
||
|
|
IBM,1972-01-21,17.602771759033203
|
||
|
|
IBM,1972-01-24,17.23231315612793
|
||
|
|
IBM,1972-01-25,17.495220184326172
|
||
|
|
IBM,1972-01-26,17.626672744750977
|
||
|
|
IBM,1972-01-27,17.602771759033203
|
||
|
|
IBM,1972-01-28,17.602771759033203
|
||
|
|
IBM,1972-01-31,17.590822219848633
|
||
|
|
IBM,1972-02-01,17.638622283935547
|
||
|
|
IBM,1972-02-02,17.853727340698242
|
||
|
|
IBM,1972-02-03,17.841777801513672
|
||
|
|
IBM,1972-02-04,17.674474716186523
|
||
|
|
IBM,1972-02-07,17.614723205566406
|
||
|
|
IBM,1972-02-08,17.793977737426758
|
||
|
|
IBM,1972-02-09,17.865678787231445
|
||
|
|
IBM,1972-02-10,17.782026290893555
|
||
|
|
IBM,1972-02-11,17.865678787231445
|
||
|
|
IBM,1972-02-14,17.638622283935547
|
||
|
|
IBM,1972-02-15,17.674474716186523
|
||
|
|
IBM,1972-02-16,17.65654945373535
|
||
|
|
IBM,1972-02-17,17.578872680664062
|
||
|
|
IBM,1972-02-18,17.626672744750977
|
||
|
|
IBM,1972-02-22,17.614723205566406
|
||
|
|
IBM,1972-02-23,17.638622283935547
|
||
|
|
IBM,1972-02-24,17.435468673706055
|
||
|
|
IBM,1972-02-25,17.805927276611328
|
||
|
|
IBM,1972-02-28,17.543020248413086
|
||
|
|
IBM,1972-02-29,17.614723205566406
|
||
|
|
IBM,1972-03-01,17.805927276611328
|
||
|
|
IBM,1972-03-02,17.98518180847168
|
||
|
|
IBM,1972-03-03,18.044933319091797
|
||
|
|
IBM,1972-03-06,18.16443634033203
|
||
|
|
IBM,1972-03-07,18.343690872192383
|
||
|
|
IBM,1972-03-08,18.260038375854492
|
||
|
|
IBM,1972-03-09,18.307838439941406
|
||
|
|
IBM,1972-03-10,18.08078384399414
|
||
|
|
IBM,1972-03-13,17.841777801513672
|
||
|
|
IBM,1972-03-14,17.75812530517578
|
||
|
|
IBM,1972-03-15,17.8298282623291
|
||
|
|
IBM,1972-03-16,17.8298282623291
|
||
|
|
IBM,1972-03-17,18.021032333374023
|
||
|
|
IBM,1972-03-20,18.015056610107422
|
||
|
|
IBM,1972-03-21,17.99713134765625
|
||
|
|
IBM,1972-03-22,18.056882858276367
|
||
|
|
IBM,1972-03-23,18.271989822387695
|
||
|
|
IBM,1972-03-24,18.295888900756836
|
||
|
|
IBM,1972-03-27,18.4034423828125
|
||
|
|
IBM,1972-03-28,18.3974666595459
|
||
|
|
IBM,1972-03-29,18.16443634033203
|
||
|
|
IBM,1972-03-30,18.271989822387695
|
||
|
|
IBM,1972-04-03,18.42734146118164
|
||
|
|
IBM,1972-04-04,18.594646453857422
|
||
|
|
IBM,1972-04-05,18.73805046081543
|
||
|
|
IBM,1972-04-06,18.690248489379883
|
||
|
|
IBM,1972-04-07,18.606597900390625
|
||
|
|
IBM,1972-04-10,18.66634750366211
|
||
|
|
IBM,1972-04-11,18.66634750366211
|
||
|
|
IBM,1972-04-12,19.00095558166504
|
||
|
|
IBM,1972-04-13,18.84560203552246
|
||
|
|
IBM,1972-04-14,18.881452560424805
|
||
|
|
IBM,1972-04-17,18.881452560424805
|
||
|
|
IBM,1972-04-18,18.91730308532715
|
||
|
|
IBM,1972-04-19,18.690248489379883
|
||
|
|
IBM,1972-04-20,18.534894943237305
|
||
|
|
IBM,1972-04-21,18.4034423828125
|
||
|
|
IBM,1972-04-24,18.4034423828125
|
||
|
|
IBM,1972-04-25,18.23613739013672
|
||
|
|
IBM,1972-04-26,18.16443634033203
|
||
|
|
IBM,1972-04-27,18.212236404418945
|
||
|
|
IBM,1972-04-28,18.451242446899414
|
||
|
|
IBM,1972-05-01,18.283939361572266
|
||
|
|
IBM,1972-05-02,18.16443634033203
|
||
|
|
IBM,1972-05-03,18.116634368896484
|
||
|
|
IBM,1972-05-04,18.379541397094727
|
||
|
|
IBM,1972-05-05,18.58269691467285
|
||
|
|
IBM,1972-05-08,18.463193893432617
|
||
|
|
IBM,1972-05-09,18.128585815429688
|
||
|
|
IBM,1972-05-10,18.343690872192383
|
||
|
|
IBM,1972-05-11,18.33173942565918
|
||
|
|
IBM,1972-05-12,18.260038375854492
|
||
|
|
IBM,1972-05-15,18.475143432617188
|
||
|
|
IBM,1972-05-16,18.343690872192383
|
||
|
|
IBM,1972-05-17,18.618547439575195
|
||
|
|
IBM,1972-05-18,18.857553482055664
|
||
|
|
IBM,1972-05-19,18.941204071044922
|
||
|
|
IBM,1972-05-22,19.16826057434082
|
||
|
|
IBM,1972-05-23,19.216060638427734
|
||
|
|
IBM,1972-05-24,19.26386260986328
|
||
|
|
IBM,1972-05-25,19.311662673950195
|
||
|
|
IBM,1972-05-26,19.311662673950195
|
||
|
|
IBM,1972-05-30,18.905353546142578
|
||
|
|
IBM,1972-05-31,19.01290512084961
|
||
|
|
IBM,1972-06-01,19.07265853881836
|
||
|
|
IBM,1972-06-02,19.048757553100586
|
||
|
|
IBM,1972-06-05,18.857553482055664
|
||
|
|
IBM,1972-06-06,18.785850524902344
|
||
|
|
IBM,1972-06-07,18.893402099609375
|
||
|
|
IBM,1972-06-08,18.773900985717773
|
||
|
|
IBM,1972-06-09,18.690248489379883
|
||
|
|
IBM,1972-06-12,18.534894943237305
|
||
|
|
IBM,1972-06-13,18.773900985717773
|
||
|
|
IBM,1972-06-14,19.108509063720703
|
||
|
|
IBM,1972-06-15,19.00095558166504
|
||
|
|
IBM,1972-06-16,19.060707092285156
|
||
|
|
IBM,1972-06-19,18.953155517578125
|
||
|
|
IBM,1972-06-20,18.977054595947266
|
||
|
|
IBM,1972-06-21,19.00095558166504
|
||
|
|
IBM,1972-06-22,18.91730308532715
|
||
|
|
IBM,1972-06-23,18.881452560424805
|
||
|
|
IBM,1972-06-26,18.75
|
||
|
|
IBM,1972-06-27,18.75
|
||
|
|
IBM,1972-06-28,18.67232322692871
|
||
|
|
IBM,1972-06-29,18.714149475097656
|
||
|
|
IBM,1972-06-30,18.73805046081543
|
||
|
|
IBM,1972-07-03,18.887428283691406
|
||
|
|
IBM,1972-07-05,19.120458602905273
|
||
|
|
IBM,1972-07-06,19.299713134765625
|
||
|
|
IBM,1972-07-07,19.311662673950195
|
||
|
|
IBM,1972-07-10,19.07265853881836
|
||
|
|
IBM,1972-07-11,18.977054595947266
|
||
|
|
IBM,1972-07-12,18.91730308532715
|
||
|
|
IBM,1972-07-13,18.726099014282227
|
||
|
|
IBM,1972-07-14,18.797800064086914
|
||
|
|
IBM,1972-07-17,18.546844482421875
|
||
|
|
IBM,1972-07-18,18.57074546813965
|
||
|
|
IBM,1972-07-19,18.642446517944336
|
||
|
|
IBM,1972-07-20,18.678298950195312
|
||
|
|
IBM,1972-07-21,18.953155517578125
|
||
|
|
IBM,1972-07-24,19.060707092285156
|
||
|
|
IBM,1972-07-25,19.024856567382812
|
||
|
|
IBM,1972-07-26,18.857553482055664
|
||
|
|
IBM,1972-07-27,18.977054595947266
|
||
|
|
IBM,1972-07-28,19.024856567382812
|
||
|
|
IBM,1972-07-31,19.156309127807617
|
||
|
|
IBM,1972-08-01,19.59847068786621
|
||
|
|
IBM,1972-08-02,19.550668716430664
|
||
|
|
IBM,1972-08-03,19.84942626953125
|
||
|
|
IBM,1972-08-04,19.885276794433594
|
||
|
|
IBM,1972-08-07,19.968929290771484
|
||
|
|
IBM,1972-08-08,19.992830276489258
|
||
|
|
IBM,1972-08-09,20.243785858154297
|
||
|
|
IBM,1972-08-10,20.243785858154297
|
||
|
|
IBM,1972-08-11,20.339387893676758
|
||
|
|
IBM,1972-08-14,20.303537368774414
|
||
|
|
IBM,1972-08-15,20.08843231201172
|
||
|
|
IBM,1972-08-16,19.885276794433594
|
||
|
|
IBM,1972-08-17,19.75382423400879
|
||
|
|
IBM,1972-08-18,19.6701717376709
|
||
|
|
IBM,1972-08-21,19.622371673583984
|
||
|
|
IBM,1972-08-22,19.729923248291016
|
||
|
|
IBM,1972-08-23,19.74187469482422
|
||
|
|
IBM,1972-08-24,19.467016220092773
|
||
|
|
IBM,1972-08-25,19.40726661682129
|
||
|
|
IBM,1972-08-28,19.3236141204834
|
||
|
|
IBM,1972-08-29,19.538719177246094
|
||
|
|
IBM,1972-08-30,19.50286865234375
|
||
|
|
IBM,1972-08-31,19.526769638061523
|
||
|
|
IBM,1972-09-01,19.41921615600586
|
||
|
|
IBM,1972-09-05,19.34751319885254
|
||
|
|
IBM,1972-09-06,19.18021011352539
|
||
|
|
IBM,1972-09-07,19.0965576171875
|
||
|
|
IBM,1972-09-08,19.060707092285156
|
||
|
|
IBM,1972-09-11,18.953155517578125
|
||
|
|
IBM,1972-09-12,18.881452560424805
|
||
|
|
IBM,1972-09-13,19.024856567382812
|
||
|
|
IBM,1972-09-14,19.0965576171875
|
||
|
|
IBM,1972-09-15,19.01290512084961
|
||
|
|
IBM,1972-09-18,18.941204071044922
|
||
|
|
IBM,1972-09-19,18.977054595947266
|
||
|
|
IBM,1972-09-20,19.144359588623047
|
||
|
|
IBM,1972-09-21,19.0965576171875
|
||
|
|
IBM,1972-09-22,19.036806106567383
|
||
|
|
IBM,1972-09-25,19.036806106567383
|
||
|
|
IBM,1972-09-26,19.030832290649414
|
||
|
|
IBM,1972-09-27,19.455066680908203
|
||
|
|
IBM,1972-09-28,19.3236141204834
|
||
|
|
IBM,1972-09-29,19.43116569519043
|
||
|
|
IBM,1972-10-02,19.371414184570312
|
||
|
|
IBM,1972-10-03,19.443117141723633
|
||
|
|
IBM,1972-10-04,19.27581214904785
|
||
|
|
IBM,1972-10-05,18.881452560424805
|
||
|
|
IBM,1972-10-06,19.192161560058594
|
||
|
|
IBM,1972-10-09,19.132408142089844
|
||
|
|
IBM,1972-10-10,18.83365249633789
|
||
|
|
IBM,1972-10-11,18.678298950195312
|
||
|
|
IBM,1972-10-12,18.379541397094727
|
||
|
|
IBM,1972-10-13,18.116634368896484
|
||
|
|
IBM,1972-10-16,17.42351722717285
|
||
|
|
IBM,1972-10-17,17.698375701904297
|
||
|
|
IBM,1972-10-18,18.116634368896484
|
||
|
|
IBM,1972-10-19,18.09273338317871
|
||
|
|
IBM,1972-10-20,18.49904441833496
|
||
|
|
IBM,1972-10-23,18.66634750366211
|
||
|
|
IBM,1972-10-24,18.606597900390625
|
||
|
|
IBM,1972-10-25,18.33173942565918
|
||
|
|
IBM,1972-10-26,18.044933319091797
|
||
|
|
IBM,1972-10-27,18.104684829711914
|
||
|
|
IBM,1972-10-30,18.15248680114746
|
||
|
|
IBM,1972-10-31,18.42734146118164
|
||
|
|
IBM,1972-11-01,18.618547439575195
|
||
|
|
IBM,1972-11-02,18.690248489379883
|
||
|
|
IBM,1972-11-03,18.540870666503906
|
||
|
|
IBM,1972-11-06,18.212236404418945
|
||
|
|
IBM,1972-11-08,17.99713134765625
|
||
|
|
IBM,1972-11-09,17.75812530517578
|
||
|
|
IBM,1972-11-10,17.793977737426758
|
||
|
|
IBM,1972-11-13,18.009082794189453
|
||
|
|
IBM,1972-11-14,18.546844482421875
|
||
|
|
IBM,1972-11-15,18.367591857910156
|
||
|
|
IBM,1972-11-16,18.4034423828125
|
||
|
|
IBM,1972-11-17,18.355640411376953
|
||
|
|
IBM,1972-11-20,18.4034423828125
|
||
|
|
IBM,1972-11-21,18.51099395751953
|
||
|
|
IBM,1972-11-22,18.83365249633789
|
||
|
|
IBM,1972-11-24,18.594646453857422
|
||
|
|
IBM,1972-11-27,18.42734146118164
|
||
|
|
IBM,1972-11-28,18.271989822387695
|
||
|
|
IBM,1972-11-29,18.49904441833496
|
||
|
|
IBM,1972-11-30,18.690248489379883
|
||
|
|
IBM,1972-12-01,19.024856567382812
|
||
|
|
IBM,1972-12-04,19.144359588623047
|
||
|
|
IBM,1972-12-05,19.024856567382812
|
||
|
|
IBM,1972-12-06,18.977054595947266
|
||
|
|
IBM,1972-12-07,18.965105056762695
|
||
|
|
IBM,1972-12-08,19.26386260986328
|
||
|
|
IBM,1972-12-11,19.3236141204834
|
||
|
|
IBM,1972-12-12,19.07265853881836
|
||
|
|
IBM,1972-12-13,18.941204071044922
|
||
|
|
IBM,1972-12-14,18.905353546142578
|
||
|
|
IBM,1972-12-15,19.030832290649414
|
||
|
|
IBM,1972-12-18,18.857553482055664
|
||
|
|
IBM,1972-12-19,18.642446517944336
|
||
|
|
IBM,1972-12-20,18.618547439575195
|
||
|
|
IBM,1972-12-21,18.42734146118164
|
||
|
|
IBM,1972-12-22,18.66634750366211
|
||
|
|
IBM,1972-12-26,18.726099014282227
|
||
|
|
IBM,1972-12-27,19.07265853881836
|
||
|
|
IBM,1972-12-29,19.216060638427734
|
||
|
|
IBM,1973-01-02,19.550668716430664
|
||
|
|
IBM,1973-01-03,19.562620162963867
|
||
|
|
IBM,1973-01-04,19.68212127685547
|
||
|
|
IBM,1973-01-05,20.0167293548584
|
||
|
|
IBM,1973-01-08,20.0167293548584
|
||
|
|
IBM,1973-01-09,19.956979751586914
|
||
|
|
IBM,1973-01-10,19.6701717376709
|
||
|
|
IBM,1973-01-11,19.84942626953125
|
||
|
|
IBM,1973-01-12,20.07648277282715
|
||
|
|
IBM,1973-01-15,20.231836318969727
|
||
|
|
IBM,1973-01-16,20.195985794067383
|
||
|
|
IBM,1973-01-17,20.26768684387207
|
||
|
|
IBM,1973-01-18,20.500717163085938
|
||
|
|
IBM,1973-01-19,20.984703063964844
|
||
|
|
IBM,1973-01-22,20.841299057006836
|
||
|
|
IBM,1973-01-23,21.235660552978516
|
||
|
|
IBM,1973-01-24,20.841299057006836
|
||
|
|
IBM,1973-01-26,20.924951553344727
|
||
|
|
IBM,1973-01-29,21.104206085205078
|
||
|
|
IBM,1973-01-30,20.984703063964844
|
||
|
|
IBM,1973-01-31,20.817399978637695
|
||
|
|
IBM,1973-02-01,20.50669288635254
|
||
|
|
IBM,1973-02-02,20.542543411254883
|
||
|
|
IBM,1973-02-05,20.554492950439453
|
||
|
|
IBM,1973-02-06,20.924951553344727
|
||
|
|
IBM,1973-02-07,20.96080207824707
|
||
|
|
IBM,1973-02-08,20.913002014160156
|
||
|
|
IBM,1973-02-09,21.319311141967773
|
||
|
|
IBM,1973-02-12,21.438814163208008
|
||
|
|
IBM,1973-02-13,21.558317184448242
|
||
|
|
IBM,1973-02-14,21.3013858795166
|
||
|
|
IBM,1973-02-15,21.104206085205078
|
||
|
|
IBM,1973-02-16,21.092256546020508
|
||
|
|
IBM,1973-02-20,21.36711311340332
|
||
|
|
IBM,1973-02-21,21.211759567260742
|
||
|
|
IBM,1973-02-22,21.223709106445312
|
||
|
|
IBM,1973-02-23,20.721797943115234
|
||
|
|
IBM,1973-02-26,20.602294921875
|
||
|
|
IBM,1973-02-27,20.219884872436523
|
||
|
|
IBM,1973-02-28,20.626195907592773
|
||
|
|
IBM,1973-03-01,20.411090850830078
|
||
|
|
IBM,1973-03-02,21.12810707092285
|
||
|
|
IBM,1973-03-05,20.972753524780273
|
||
|
|
IBM,1973-03-06,20.901052474975586
|
||
|
|
IBM,1973-03-07,21.080305099487305
|
||
|
|
IBM,1973-03-08,21.05640411376953
|
||
|
|
IBM,1973-03-09,21.008604049682617
|
||
|
|
IBM,1973-03-12,21.152008056640625
|
||
|
|
IBM,1973-03-13,21.259559631347656
|
||
|
|
IBM,1973-03-14,21.45076560974121
|
||
|
|
IBM,1973-03-15,21.223709106445312
|
||
|
|
IBM,1973-03-16,21.19980812072754
|
||
|
|
IBM,1973-03-19,20.930927276611328
|
||
|
|
IBM,1973-03-20,20.924951553344727
|
||
|
|
IBM,1973-03-21,20.578393936157227
|
||
|
|
IBM,1973-03-22,20.339387893676758
|
||
|
|
IBM,1973-03-23,20.458890914916992
|
||
|
|
IBM,1973-03-26,20.673995971679688
|
||
|
|
IBM,1973-03-27,20.913002014160156
|
||
|
|
IBM,1973-03-28,20.76959800720215
|
||
|
|
IBM,1973-03-29,20.972753524780273
|
||
|
|
IBM,1973-03-30,20.626195907592773
|
||
|
|
IBM,1973-04-02,20.458890914916992
|
||
|
|
IBM,1973-04-03,20.27963638305664
|
||
|
|
IBM,1973-04-04,20.219884872436523
|
||
|
|
IBM,1973-04-05,20.213909149169922
|
||
|
|
IBM,1973-04-06,20.243785858154297
|
||
|
|
IBM,1973-04-09,20.530593872070312
|
||
|
|
IBM,1973-04-10,20.757648468017578
|
||
|
|
IBM,1973-04-11,20.566444396972656
|
||
|
|
IBM,1973-04-12,20.662046432495117
|
||
|
|
IBM,1973-04-13,20.542543411254883
|
||
|
|
IBM,1973-04-16,20.327438354492188
|
||
|
|
IBM,1973-04-17,20.315488815307617
|
||
|
|
IBM,1973-04-18,20.650096893310547
|
||
|
|
IBM,1973-04-19,20.50669288635254
|
||
|
|
IBM,1973-04-23,20.339387893676758
|
||
|
|
IBM,1973-04-24,19.84942626953125
|
||
|
|
IBM,1973-04-25,19.478967666625977
|
||
|
|
IBM,1973-04-26,19.586519241333008
|
||
|
|
IBM,1973-04-27,19.371414184570312
|
||
|
|
IBM,1973-04-30,19.50286865234375
|
||
|
|
IBM,1973-05-01,19.85540199279785
|
||
|
|
IBM,1973-05-02,19.85540199279785
|
||
|
|
IBM,1973-05-03,20.26768684387207
|
||
|
|
IBM,1973-05-04,20.160133361816406
|
||
|
|
IBM,1973-05-07,19.93307876586914
|
||
|
|
IBM,1973-05-08,20.17208480834961
|
||
|
|
IBM,1973-05-09,19.789674758911133
|
||
|
|
IBM,1973-05-10,19.622371673583984
|
||
|
|
IBM,1973-05-11,19.389339447021484
|
||
|
|
IBM,1973-05-14,18.93522834777832
|
||
|
|
IBM,1973-05-15,19.120458602905273
|
||
|
|
IBM,1973-05-16,19.120458602905273
|
||
|
|
IBM,1973-05-17,18.977054595947266
|
||
|
|
IBM,1973-05-18,18.594646453857422
|
||
|
|
IBM,1973-05-21,18.48709487915039
|
||
|
|
IBM,1973-05-22,18.642446517944336
|
||
|
|
IBM,1973-05-23,18.630496978759766
|
||
|
|
IBM,1973-05-24,19.144359588623047
|
||
|
|
IBM,1973-05-25,19.50286865234375
|
||
|
|
IBM,1973-05-29,19.32958984375
|
||
|
|
IBM,1973-05-30,19.060707092285156
|
||
|
|
IBM,1973-05-31,18.806764602661133
|
||
|
|
IBM,1973-06-01,18.522945404052734
|
||
|
|
IBM,1973-06-04,18.508007049560547
|
||
|
|
IBM,1973-06-05,18.941204071044922
|
||
|
|
IBM,1973-06-06,18.821701049804688
|
||
|
|
IBM,1973-06-07,19.239961624145508
|
||
|
|
IBM,1973-06-08,19.374401092529297
|
||
|
|
IBM,1973-06-11,19.299713134765625
|
||
|
|
IBM,1973-06-12,19.673160552978516
|
||
|
|
IBM,1973-06-13,19.688098907470703
|
||
|
|
IBM,1973-06-14,19.18021011352539
|
||
|
|
IBM,1973-06-15,19.015893936157227
|
||
|
|
IBM,1973-06-18,18.76194953918457
|
||
|
|
IBM,1973-06-19,19.00095558166504
|
||
|
|
IBM,1973-06-20,19.210086822509766
|
||
|
|
IBM,1973-06-21,18.851577758789062
|
||
|
|
IBM,1973-06-22,18.926267623901367
|
||
|
|
IBM,1973-06-25,18.44825553894043
|
||
|
|
IBM,1973-06-26,18.6872615814209
|
||
|
|
IBM,1973-06-27,18.71713638305664
|
||
|
|
IBM,1973-06-28,19.105520248413086
|
||
|
|
IBM,1973-06-29,18.941204071044922
|
||
|
|
IBM,1973-07-02,18.239124298095703
|
||
|
|
IBM,1973-07-03,17.83580207824707
|
||
|
|
IBM,1973-07-05,17.925430297851562
|
||
|
|
IBM,1973-07-06,17.94036865234375
|
||
|
|
IBM,1973-07-09,18.25406265258789
|
||
|
|
IBM,1973-07-10,18.76194953918457
|
||
|
|
IBM,1973-07-11,19.120458602905273
|
||
|
|
IBM,1973-07-12,18.747011184692383
|
||
|
|
IBM,1973-07-13,18.522945404052734
|
||
|
|
IBM,1973-07-16,19.060707092285156
|
||
|
|
IBM,1973-07-17,18.522945404052734
|
||
|
|
IBM,1973-07-18,18.776887893676758
|
||
|
|
IBM,1973-07-19,18.821701049804688
|
||
|
|
IBM,1973-07-20,18.821701049804688
|
||
|
|
IBM,1973-07-23,18.6872615814209
|
||
|
|
IBM,1973-07-24,18.62751007080078
|
||
|
|
IBM,1973-07-25,19.060707092285156
|
||
|
|
IBM,1973-07-26,19.0457706451416
|
||
|
|
IBM,1973-07-27,19.00095558166504
|
||
|
|
IBM,1973-07-30,19.165271759033203
|
||
|
|
IBM,1973-07-31,18.791826248168945
|
||
|
|
IBM,1973-08-01,18.612571716308594
|
||
|
|
IBM,1973-08-02,18.702199935913086
|
||
|
|
IBM,1973-08-03,18.612571716308594
|
||
|
|
IBM,1973-08-06,18.58269691467285
|
||
|
|
IBM,1973-08-07,18.4034423828125
|
||
|
|
IBM,1973-08-08,18.16443634033203
|
||
|
|
IBM,1973-08-09,18.134559631347656
|
||
|
|
IBM,1973-08-10,18.000120162963867
|
||
|
|
IBM,1973-08-13,18.015056610107422
|
||
|
|
IBM,1973-08-14,17.910491943359375
|
||
|
|
IBM,1973-08-15,18.07480812072754
|
||
|
|
IBM,1973-08-16,17.955305099487305
|
||
|
|
IBM,1973-08-17,17.955305099487305
|
||
|
|
IBM,1973-08-20,17.910491943359375
|
||
|
|
IBM,1973-08-21,17.79098892211914
|
||
|
|
IBM,1973-08-22,17.79098892211914
|
||
|
|
IBM,1973-08-23,17.880617141723633
|
||
|
|
IBM,1973-08-24,17.820865631103516
|
||
|
|
IBM,1973-08-27,18.194311141967773
|
||
|
|
IBM,1973-08-28,18.16443634033203
|
||
|
|
IBM,1973-08-29,18.17937469482422
|
||
|
|
IBM,1973-08-30,18.11962127685547
|
||
|
|
IBM,1973-08-31,17.98518180847168
|
||
|
|
IBM,1973-09-04,17.738706588745117
|
||
|
|
IBM,1973-09-05,17.79098892211914
|
||
|
|
IBM,1973-09-06,17.820865631103516
|
||
|
|
IBM,1973-09-07,17.693893432617188
|
||
|
|
IBM,1973-09-10,17.52210807800293
|
||
|
|
IBM,1973-09-11,17.088909149169922
|
||
|
|
IBM,1973-09-12,17.357791900634766
|
||
|
|
IBM,1973-09-13,17.462356567382812
|
||
|
|
IBM,1973-09-14,17.805927276611328
|
||
|
|
IBM,1973-09-17,16.252389907836914
|
||
|
|
IBM,1973-09-18,15.505496978759766
|
||
|
|
IBM,1973-09-19,16.177701950073242
|
||
|
|
IBM,1973-09-20,16.058198928833008
|
||
|
|
IBM,1973-09-21,15.535372734069824
|
||
|
|
IBM,1973-09-24,15.027485847473145
|
||
|
|
IBM,1973-09-25,15.505496978759766
|
||
|
|
IBM,1973-09-26,15.5652494430542
|
||
|
|
IBM,1973-09-27,15.535372734069824
|
||
|
|
IBM,1973-09-28,15.41586971282959
|
||
|
|
IBM,1973-10-01,15.400932312011719
|
||
|
|
IBM,1973-10-02,15.266490936279297
|
||
|
|
IBM,1973-10-03,14.848231315612793
|
||
|
|
IBM,1973-10-04,15.027485847473145
|
||
|
|
IBM,1973-10-05,15.505496978759766
|
||
|
|
IBM,1973-10-08,15.639938354492188
|
||
|
|
IBM,1973-10-09,15.639938354492188
|
||
|
|
IBM,1973-10-10,16.37189292907715
|
||
|
|
IBM,1973-10-11,16.79015350341797
|
||
|
|
IBM,1973-10-12,16.849903106689453
|
||
|
|
IBM,1973-10-15,16.685588836669922
|
||
|
|
IBM,1973-10-16,16.842435836791992
|
||
|
|
IBM,1973-10-17,16.92459487915039
|
||
|
|
IBM,1973-10-18,17.178537368774414
|
||
|
|
IBM,1973-10-19,17.417543411254883
|
||
|
|
IBM,1973-10-22,16.73040199279785
|
||
|
|
IBM,1973-10-23,17.088909149169922
|
||
|
|
IBM,1973-10-24,17.178537368774414
|
||
|
|
IBM,1973-10-25,17.268163681030273
|
||
|
|
IBM,1973-10-26,17.05903434753418
|
||
|
|
IBM,1973-10-29,17.029159545898438
|
||
|
|
IBM,1973-10-30,16.64077377319336
|
||
|
|
IBM,1973-10-31,16.745338439941406
|
||
|
|
IBM,1973-11-01,16.805091857910156
|
||
|
|
IBM,1973-11-02,16.745338439941406
|
||
|
|
IBM,1973-11-05,16.536209106445312
|
||
|
|
IBM,1973-11-06,16.491395950317383
|
||
|
|
IBM,1973-11-07,16.536209106445312
|
||
|
|
IBM,1973-11-08,16.86484146118164
|
||
|
|
IBM,1973-11-09,16.633304595947266
|
||
|
|
IBM,1973-11-12,16.984344482421875
|
||
|
|
IBM,1973-11-13,17.312978744506836
|
||
|
|
IBM,1973-11-14,17.148662567138672
|
||
|
|
IBM,1973-11-15,16.73040199279785
|
||
|
|
IBM,1973-11-16,16.999282836914062
|
||
|
|
IBM,1973-11-19,16.491395950317383
|
||
|
|
IBM,1973-11-20,16.252389907836914
|
||
|
|
IBM,1973-11-21,16.536209106445312
|
||
|
|
IBM,1973-11-23,16.28226661682129
|
||
|
|
IBM,1973-11-26,15.893880844116211
|
||
|
|
IBM,1973-11-27,15.744503021240234
|
||
|
|
IBM,1973-11-28,16.08807373046875
|
||
|
|
IBM,1973-11-29,15.893880844116211
|
||
|
|
IBM,1973-11-30,15.83413028717041
|
||
|
|
IBM,1973-12-03,15.445746421813965
|
||
|
|
IBM,1973-12-04,15.251553535461426
|
||
|
|
IBM,1973-12-05,15.132051467895508
|
||
|
|
IBM,1973-12-06,15.580185890197754
|
||
|
|
IBM,1973-12-07,15.83413028717041
|
||
|
|
IBM,1973-12-10,15.714627265930176
|
||
|
|
IBM,1973-12-11,15.027485847473145
|
||
|
|
IBM,1973-12-12,14.975202560424805
|
||
|
|
IBM,1973-12-13,15.057360649108887
|
||
|
|
IBM,1973-12-14,14.6988525390625
|
||
|
|
IBM,1973-12-17,14.340344429016113
|
||
|
|
IBM,1973-12-18,14.90798282623291
|
||
|
|
IBM,1973-12-19,14.982671737670898
|
||
|
|
IBM,1973-12-20,14.519598007202148
|
||
|
|
IBM,1973-12-21,14.370220184326172
|
||
|
|
IBM,1973-12-24,14.19096565246582
|
||
|
|
IBM,1973-12-26,14.848231315612793
|
||
|
|
IBM,1973-12-27,15.236616134643555
|
||
|
|
IBM,1973-12-28,14.893045425415039
|
||
|
|
IBM,1973-12-31,14.74366569519043
|
||
|
|
IBM,1974-01-02,14.504660606384277
|
||
|
|
IBM,1974-01-03,14.295531272888184
|
||
|
|
IBM,1974-01-04,13.787643432617188
|
||
|
|
IBM,1974-01-07,13.578513145446777
|
||
|
|
IBM,1974-01-08,13.623327255249023
|
||
|
|
IBM,1974-01-09,13.608388900756836
|
||
|
|
IBM,1974-01-10,13.683077812194824
|
||
|
|
IBM,1974-01-11,14.340344429016113
|
||
|
|
IBM,1974-01-14,14.161089897155762
|
||
|
|
IBM,1974-01-15,14.28806209564209
|
||
|
|
IBM,1974-01-16,14.564412117004395
|
||
|
|
IBM,1974-01-17,14.982671737670898
|
||
|
|
IBM,1974-01-18,14.6988525390625
|
||
|
|
IBM,1974-01-21,14.639101028442383
|
||
|
|
IBM,1974-01-22,14.922921180725098
|
||
|
|
IBM,1974-01-23,14.818355560302734
|
||
|
|
IBM,1974-01-24,14.728728294372559
|
||
|
|
IBM,1974-01-25,14.758604049682617
|
||
|
|
IBM,1974-01-28,14.601757049560547
|
||
|
|
IBM,1974-01-29,14.534536361694336
|
||
|
|
IBM,1974-01-30,14.713790893554688
|
||
|
|
IBM,1974-01-31,14.65403938293457
|
||
|
|
IBM,1974-02-01,14.415033340454102
|
||
|
|
IBM,1974-02-04,14.161089897155762
|
||
|
|
IBM,1974-02-05,14.146151542663574
|
||
|
|
IBM,1974-02-06,14.17602825164795
|
||
|
|
IBM,1974-02-07,14.116275787353516
|
||
|
|
IBM,1974-02-08,13.929553031921387
|
||
|
|
IBM,1974-02-11,13.623327255249023
|
||
|
|
IBM,1974-02-12,13.638264656066895
|
||
|
|
IBM,1974-02-13,13.698016166687012
|
||
|
|
IBM,1974-02-14,13.533699989318848
|
||
|
|
IBM,1974-02-15,13.951959609985352
|
||
|
|
IBM,1974-02-19,13.847394943237305
|
||
|
|
IBM,1974-02-20,14.071462631225586
|
||
|
|
IBM,1974-02-21,14.19096565246582
|
||
|
|
IBM,1974-02-22,14.131214141845703
|
||
|
|
IBM,1974-02-25,14.086400985717773
|
||
|
|
IBM,1974-02-26,14.205903053283691
|
||
|
|
IBM,1974-02-27,14.161089897155762
|
||
|
|
IBM,1974-02-28,14.213372230529785
|
||
|
|
IBM,1974-03-01,14.101338386535645
|
||
|
|
IBM,1974-03-04,14.146151542663574
|
||
|
|
IBM,1974-03-05,14.44490909576416
|
||
|
|
IBM,1974-03-06,14.594287872314453
|
||
|
|
IBM,1974-03-07,14.325406074523926
|
||
|
|
IBM,1974-03-08,14.370220184326172
|
||
|
|
IBM,1974-03-11,14.728728294372559
|
||
|
|
IBM,1974-03-12,14.90798282623291
|
||
|
|
IBM,1974-03-13,14.937858581542969
|
||
|
|
IBM,1974-03-14,14.863168716430664
|
||
|
|
IBM,1974-03-15,14.893045425415039
|
||
|
|
IBM,1974-03-18,14.788479804992676
|
||
|
|
IBM,1974-03-19,14.683915138244629
|
||
|
|
IBM,1974-03-20,14.713790893554688
|
||
|
|
IBM,1974-03-21,14.519598007202148
|
||
|
|
IBM,1974-03-22,14.549473762512207
|
||
|
|
IBM,1974-03-25,14.788479804992676
|
||
|
|
IBM,1974-03-26,14.937858581542969
|
||
|
|
IBM,1974-03-27,14.579350471496582
|
||
|
|
IBM,1974-03-28,14.325406074523926
|
||
|
|
IBM,1974-03-29,14.086400985717773
|
||
|
|
IBM,1974-04-01,13.72789192199707
|
||
|
|
IBM,1974-04-02,13.981836318969727
|
||
|
|
IBM,1974-04-03,14.295531272888184
|
||
|
|
IBM,1974-04-04,14.34781265258789
|
||
|
|
IBM,1974-04-05,13.951959609985352
|
||
|
|
IBM,1974-04-08,13.787643432617188
|
||
|
|
IBM,1974-04-09,13.922083854675293
|
||
|
|
IBM,1974-04-10,13.757767677307129
|
||
|
|
IBM,1974-04-11,13.712953567504883
|
||
|
|
IBM,1974-04-15,13.772706031799316
|
||
|
|
IBM,1974-04-16,13.996772766113281
|
||
|
|
IBM,1974-04-17,13.996772766113281
|
||
|
|
IBM,1974-04-18,14.041586875915527
|
||
|
|
IBM,1974-04-19,13.839925765991211
|
||
|
|
IBM,1974-04-22,13.772706031799316
|
||
|
|
IBM,1974-04-23,13.578513145446777
|
||
|
|
IBM,1974-04-24,13.361913681030273
|
||
|
|
IBM,1974-04-25,13.242411613464355
|
||
|
|
IBM,1974-04-26,13.473947525024414
|
||
|
|
IBM,1974-04-29,13.414196968078613
|
||
|
|
IBM,1974-04-30,13.578513145446777
|
||
|
|
IBM,1974-05-01,13.742830276489258
|
||
|
|
IBM,1974-05-02,13.705485343933105
|
||
|
|
IBM,1974-05-03,13.51876163482666
|
||
|
|
IBM,1974-05-06,13.399258613586426
|
||
|
|
IBM,1974-05-07,13.630796432495117
|
||
|
|
IBM,1974-05-08,13.503824234008789
|
||
|
|
IBM,1974-05-09,13.772706031799316
|
||
|
|
IBM,1974-05-10,13.384321212768555
|
||
|
|
IBM,1974-05-13,13.234943389892578
|
||
|
|
IBM,1974-05-14,13.324569702148438
|
||
|
|
IBM,1974-05-15,13.287224769592285
|
||
|
|
IBM,1974-05-16,13.145315170288086
|
||
|
|
IBM,1974-05-17,13.040749549865723
|
||
|
|
IBM,1974-05-20,13.040749549865723
|
||
|
|
IBM,1974-05-21,12.99593734741211
|
||
|
|
IBM,1974-05-22,12.913779258728027
|
||
|
|
IBM,1974-05-23,12.921248435974121
|
||
|
|
IBM,1974-05-24,13.070626258850098
|
||
|
|
IBM,1974-05-28,12.966060638427734
|
||
|
|
IBM,1974-05-29,12.585145950317383
|
||
|
|
IBM,1974-05-30,12.816682815551758
|
||
|
|
IBM,1974-05-31,12.697179794311523
|
||
|
|
IBM,1974-06-03,13.085563659667969
|
||
|
|
IBM,1974-06-04,13.175190925598145
|
||
|
|
IBM,1974-06-05,13.16772174835205
|
||
|
|
IBM,1974-06-06,13.593450546264648
|
||
|
|
IBM,1974-06-07,13.698016166687012
|
||
|
|
IBM,1974-06-10,13.757767677307129
|
||
|
|
IBM,1974-06-11,13.533699989318848
|
||
|
|
IBM,1974-06-12,13.4291353225708
|
||
|
|
IBM,1974-06-13,13.593450546264648
|
||
|
|
IBM,1974-06-14,13.309632301330566
|
||
|
|
IBM,1974-06-17,13.070626258850098
|
||
|
|
IBM,1974-06-18,12.906310081481934
|
||
|
|
IBM,1974-06-19,12.936184883117676
|
||
|
|
IBM,1974-06-20,12.771868705749512
|
||
|
|
IBM,1974-06-21,12.727054595947266
|
||
|
|
IBM,1974-06-24,12.891371726989746
|
||
|
|
IBM,1974-06-25,13.234943389892578
|
||
|
|
IBM,1974-06-26,12.921248435974121
|
||
|
|
IBM,1974-06-27,12.667304039001465
|
||
|
|
IBM,1974-06-28,12.712118148803711
|
||
|
|
IBM,1974-07-01,12.712118148803711
|
||
|
|
IBM,1974-07-02,12.637428283691406
|
||
|
|
IBM,1974-07-03,12.54780101776123
|
||
|
|
IBM,1974-07-05,12.29385757446289
|
||
|
|
IBM,1974-07-08,11.890535354614258
|
||
|
|
IBM,1974-07-09,12.054851531982422
|
||
|
|
IBM,1974-07-10,11.81584644317627
|
||
|
|
IBM,1974-07-11,11.875597953796387
|
||
|
|
IBM,1974-07-12,12.8465576171875
|
||
|
|
IBM,1974-07-15,13.085563659667969
|
||
|
|
IBM,1974-07-16,12.771868705749512
|
||
|
|
IBM,1974-07-17,13.01087474822998
|
||
|
|
IBM,1974-07-18,12.966060638427734
|
||
|
|
IBM,1974-07-19,13.01087474822998
|
||
|
|
IBM,1974-07-22,13.137846946716309
|
||
|
|
IBM,1974-07-23,13.279755592346191
|
||
|
|
IBM,1974-07-24,13.205066680908203
|
||
|
|
IBM,1974-07-25,12.831620216369629
|
||
|
|
IBM,1974-07-26,12.32373332977295
|
||
|
|
IBM,1974-07-29,12.129541397094727
|
||
|
|
IBM,1974-07-30,12.398423194885254
|
||
|
|
IBM,1974-07-31,12.047383308410645
|
||
|
|
IBM,1974-08-01,12.054851531982422
|
||
|
|
IBM,1974-08-02,11.995100021362305
|
||
|
|
IBM,1974-08-05,12.204230308532715
|
||
|
|
IBM,1974-08-06,12.473112106323242
|
||
|
|
IBM,1974-08-07,12.831620216369629
|
||
|
|
IBM,1974-08-08,12.458173751831055
|
||
|
|
IBM,1974-08-09,12.458173751831055
|
||
|
|
IBM,1974-08-12,12.129541397094727
|
||
|
|
IBM,1974-08-13,12.084728240966797
|
||
|
|
IBM,1974-08-14,11.950286865234375
|
||
|
|
IBM,1974-08-15,11.950286865234375
|
||
|
|
IBM,1974-08-16,11.8606595993042
|
||
|
|
IBM,1974-08-19,11.756094932556152
|
||
|
|
IBM,1974-08-20,11.935349464416504
|
||
|
|
IBM,1974-08-21,11.472274780273438
|
||
|
|
IBM,1974-08-22,11.517088890075684
|
||
|
|
IBM,1974-08-23,11.352771759033203
|
||
|
|
IBM,1974-08-26,11.561902046203613
|
||
|
|
IBM,1974-08-27,11.472274780273438
|
||
|
|
IBM,1974-08-28,11.427461624145508
|
||
|
|
IBM,1974-08-29,11.278082847595215
|
||
|
|
IBM,1974-08-30,11.472274780273438
|
||
|
|
IBM,1974-09-03,10.964387893676758
|
||
|
|
IBM,1974-09-04,10.755257606506348
|
||
|
|
IBM,1974-09-05,10.88969898223877
|
||
|
|
IBM,1974-09-06,10.695507049560547
|
||
|
|
IBM,1974-09-09,10.336997985839844
|
||
|
|
IBM,1974-09-10,10.247370719909668
|
||
|
|
IBM,1974-09-11,9.866456031799316
|
||
|
|
IBM,1974-09-12,9.351099014282227
|
||
|
|
IBM,1974-09-13,9.082218170166016
|
||
|
|
IBM,1974-09-16,9.537822723388672
|
||
|
|
IBM,1974-09-17,9.672263145446777
|
||
|
|
IBM,1974-09-18,9.948614120483398
|
||
|
|
IBM,1974-09-19,10.187620162963867
|
||
|
|
IBM,1974-09-20,10.247370719909668
|
||
|
|
IBM,1974-09-23,10.112930297851562
|
||
|
|
IBM,1974-09-24,9.963552474975586
|
||
|
|
IBM,1974-09-25,9.858986854553223
|
||
|
|
IBM,1974-09-26,9.799235343933105
|
||
|
|
IBM,1974-09-27,9.61251163482666
|
||
|
|
IBM,1974-09-30,9.50047779083252
|
||
|
|
IBM,1974-10-01,9.575166702270508
|
||
|
|
IBM,1974-10-02,9.530353546142578
|
||
|
|
IBM,1974-10-03,9.425788879394531
|
||
|
|
IBM,1974-10-04,9.336161613464355
|
||
|
|
IBM,1974-10-07,9.806703567504883
|
||
|
|
IBM,1974-10-08,9.679732322692871
|
||
|
|
IBM,1974-10-09,10.277247428894043
|
||
|
|
IBM,1974-10-10,10.523720741271973
|
||
|
|
IBM,1974-10-11,10.635754585266113
|
||
|
|
IBM,1974-10-14,10.695507049560547
|
||
|
|
IBM,1974-10-15,10.5909423828125
|
||
|
|
IBM,1974-10-16,10.583473205566406
|
||
|
|
IBM,1974-10-17,10.755257606506348
|
||
|
|
IBM,1974-10-18,11.009202003479004
|
||
|
|
IBM,1974-10-21,11.502150535583496
|
||
|
|
IBM,1974-10-22,11.218332290649414
|
||
|
|
IBM,1974-10-23,10.874760627746582
|
||
|
|
IBM,1974-10-24,10.829947471618652
|
||
|
|
IBM,1974-10-25,10.5909423828125
|
||
|
|
IBM,1974-10-28,10.800071716308594
|
||
|
|
IBM,1974-10-29,11.457337379455566
|
||
|
|
IBM,1974-10-30,11.532027244567871
|
||
|
|
IBM,1974-10-31,11.300490379333496
|
||
|
|
IBM,1974-11-01,11.442399978637695
|
||
|
|
IBM,1974-11-04,11.322896957397461
|
||
|
|
IBM,1974-11-05,11.703811645507812
|
||
|
|
IBM,1974-11-06,10.994263648986816
|
||
|
|
IBM,1974-11-07,11.188455581665039
|
||
|
|
IBM,1974-11-08,11.382648468017578
|
||
|
|
IBM,1974-11-11,11.352771759033203
|
||
|
|
IBM,1974-11-12,11.054015159606934
|
||
|
|
IBM,1974-11-13,11.039076805114746
|
||
|
|
IBM,1974-11-14,10.882229804992676
|
||
|
|
IBM,1974-11-15,10.770195960998535
|
||
|
|
IBM,1974-11-18,10.389281272888184
|
||
|
|
IBM,1974-11-19,10.127867698669434
|
||
|
|
IBM,1974-11-20,10.068117141723633
|
||
|
|
IBM,1974-11-21,10.247370719909668
|
||
|
|
IBM,1974-11-22,10.187620162963867
|
||
|
|
IBM,1974-11-25,10.396750450134277
|
||
|
|
IBM,1974-11-26,10.576004028320312
|
||
|
|
IBM,1974-11-27,10.6506929397583
|
||
|
|
IBM,1974-11-29,10.5909423828125
|
||
|
|
IBM,1974-12-02,10.202556610107422
|
||
|
|
IBM,1974-12-03,10.045709609985352
|
||
|
|
IBM,1974-12-04,10.142806053161621
|
||
|
|
IBM,1974-12-05,9.933675765991211
|
||
|
|
IBM,1974-12-06,9.829111099243164
|
||
|
|
IBM,1974-12-09,10.068117141723633
|
||
|
|
IBM,1974-12-10,10.277247428894043
|
||
|
|
IBM,1974-12-11,10.262309074401855
|
||
|
|
IBM,1974-12-12,10.127867698669434
|
||
|
|
IBM,1974-12-13,9.993427276611328
|
||
|
|
IBM,1974-12-16,9.873924255371094
|
||
|
|
IBM,1974-12-17,10.254839897155762
|
||
|
|
IBM,1974-12-18,10.157744407653809
|
||
|
|
IBM,1974-12-19,10.097991943359375
|
||
|
|
IBM,1974-12-20,10.127867698669434
|
||
|
|
IBM,1974-12-23,9.903800010681152
|
||
|
|
IBM,1974-12-24,10.000896453857422
|
||
|
|
IBM,1974-12-26,9.858986854553223
|
||
|
|
IBM,1974-12-27,9.694669723510742
|
||
|
|
IBM,1974-12-30,9.814172744750977
|
||
|
|
IBM,1974-12-31,10.038241386413574
|
||
|
|
IBM,1975-01-02,10.090522766113281
|
||
|
|
IBM,1975-01-03,10.0083646774292
|
||
|
|
IBM,1975-01-06,9.956083297729492
|
||
|
|
IBM,1975-01-07,9.903800010681152
|
||
|
|
IBM,1975-01-08,9.754422187805176
|
||
|
|
IBM,1975-01-09,10.068117141723633
|
||
|
|
IBM,1975-01-10,10.232433319091797
|
||
|
|
IBM,1975-01-13,10.112930297851562
|
||
|
|
IBM,1975-01-14,10.053178787231445
|
||
|
|
IBM,1975-01-15,9.76935863494873
|
||
|
|
IBM,1975-01-16,9.605043411254883
|
||
|
|
IBM,1975-01-17,9.448196411132812
|
||
|
|
IBM,1975-01-20,9.560229301452637
|
||
|
|
IBM,1975-01-21,9.537822723388672
|
||
|
|
IBM,1975-01-22,9.76935863494873
|
||
|
|
IBM,1975-01-23,9.739483833312988
|
||
|
|
IBM,1975-01-24,9.732014656066895
|
||
|
|
IBM,1975-01-27,9.732014656066895
|
||
|
|
IBM,1975-01-28,10.740320205688477
|
||
|
|
IBM,1975-01-29,11.188455581665039
|
||
|
|
IBM,1975-01-30,10.927042961120605
|
||
|
|
IBM,1975-01-31,11.248207092285156
|
||
|
|
IBM,1975-02-03,11.532027244567871
|
||
|
|
IBM,1975-02-04,11.457337379455566
|
||
|
|
IBM,1975-02-05,11.942817687988281
|
||
|
|
IBM,1975-02-06,11.711280822753906
|
||
|
|
IBM,1975-02-07,11.808377265930176
|
||
|
|
IBM,1975-02-10,11.868128776550293
|
||
|
|
IBM,1975-02-11,12.047383308410645
|
||
|
|
IBM,1975-02-12,12.562739372253418
|
||
|
|
IBM,1975-02-13,12.876434326171875
|
||
|
|
IBM,1975-02-14,13.15278434753418
|
||
|
|
IBM,1975-02-18,12.667304039001465
|
||
|
|
IBM,1975-02-19,13.01087474822998
|
||
|
|
IBM,1975-02-20,13.01087474822998
|
||
|
|
IBM,1975-02-21,13.040749549865723
|
||
|
|
IBM,1975-02-24,12.667304039001465
|
||
|
|
IBM,1975-02-25,12.398423194885254
|
||
|
|
IBM,1975-02-26,12.667304039001465
|
||
|
|
IBM,1975-02-27,12.682242393493652
|
||
|
|
IBM,1975-02-28,12.876434326171875
|
||
|
|
IBM,1975-03-03,13.145315170288086
|
||
|
|
IBM,1975-03-04,12.816682815551758
|
||
|
|
IBM,1975-03-05,12.868965148925781
|
||
|
|
IBM,1975-03-06,13.100502014160156
|
||
|
|
IBM,1975-03-07,12.966060638427734
|
||
|
|
IBM,1975-03-10,13.115440368652344
|
||
|
|
IBM,1975-03-11,12.876434326171875
|
||
|
|
IBM,1975-03-12,12.727054595947266
|
||
|
|
IBM,1975-03-13,12.966060638427734
|
||
|
|
IBM,1975-03-14,12.876434326171875
|
||
|
|
IBM,1975-03-17,13.070626258850098
|
||
|
|
IBM,1975-03-18,12.831620216369629
|
||
|
|
IBM,1975-03-19,12.816682815551758
|
||
|
|
IBM,1975-03-20,12.517925262451172
|
||
|
|
IBM,1975-03-21,12.495518684387207
|
||
|
|
IBM,1975-03-24,12.22663688659668
|
||
|
|
IBM,1975-03-25,12.54780101776123
|
||
|
|
IBM,1975-03-26,12.540331840515137
|
||
|
|
IBM,1975-03-27,12.398423194885254
|
||
|
|
IBM,1975-03-31,12.346139907836914
|
||
|
|
IBM,1975-04-01,12.316264152526855
|
||
|
|
IBM,1975-04-02,12.174354553222656
|
||
|
|
IBM,1975-04-03,11.83078384399414
|
||
|
|
IBM,1975-04-04,11.83078384399414
|
||
|
|
IBM,1975-04-07,11.823314666748047
|
||
|
|
IBM,1975-04-08,12.03991413116455
|
||
|
|
IBM,1975-04-09,12.517925262451172
|
||
|
|
IBM,1975-04-10,12.43576717376709
|
||
|
|
IBM,1975-04-11,12.249044418334961
|
||
|
|
IBM,1975-04-14,12.517925262451172
|
||
|
|
IBM,1975-04-15,12.517925262451172
|
||
|
|
IBM,1975-04-16,12.712118148803711
|
||
|
|
IBM,1975-04-17,12.697179794311523
|
||
|
|
IBM,1975-04-18,12.510457038879395
|
||
|
|
IBM,1975-04-21,12.771868705749512
|
||
|
|
IBM,1975-04-22,12.659834861755371
|
||
|
|
IBM,1975-04-23,12.428297996520996
|
||
|
|
IBM,1975-04-24,12.361078262329102
|
||
|
|
IBM,1975-04-25,12.308794975280762
|
||
|
|
IBM,1975-04-28,12.099664688110352
|
||
|
|
IBM,1975-04-29,12.084728240966797
|
||
|
|
IBM,1975-04-30,12.540331840515137
|
||
|
|
IBM,1975-05-01,12.5029878616333
|
||
|
|
IBM,1975-05-02,12.405891418457031
|
||
|
|
IBM,1975-05-05,12.771868705749512
|
||
|
|
IBM,1975-05-06,12.532862663269043
|
||
|
|
IBM,1975-05-07,12.68971061706543
|
||
|
|
IBM,1975-05-08,12.532862663269043
|
||
|
|
IBM,1975-05-09,12.816682815551758
|
||
|
|
IBM,1975-05-12,12.906310081481934
|
||
|
|
IBM,1975-05-13,13.354446411132812
|
||
|
|
IBM,1975-05-14,13.354446411132812
|
||
|
|
IBM,1975-05-15,12.99593734741211
|
||
|
|
IBM,1975-05-16,12.94365406036377
|
||
|
|
IBM,1975-05-19,13.085563659667969
|
||
|
|
IBM,1975-05-20,12.906310081481934
|
||
|
|
IBM,1975-05-21,12.712118148803711
|
||
|
|
IBM,1975-05-22,12.7868070602417
|
||
|
|
IBM,1975-05-23,13.078095436096191
|
||
|
|
IBM,1975-05-27,12.913779258728027
|
||
|
|
IBM,1975-05-28,12.749462127685547
|
||
|
|
IBM,1975-05-29,12.697179794311523
|
||
|
|
IBM,1975-05-30,12.8465576171875
|
||
|
|
IBM,1975-06-02,13.025813102722168
|
||
|
|
IBM,1975-06-03,13.05568790435791
|
||
|
|
IBM,1975-06-04,12.94365406036377
|
||
|
|
IBM,1975-06-05,13.025813102722168
|
||
|
|
IBM,1975-06-06,12.75693130493164
|
||
|
|
IBM,1975-06-09,12.667304039001465
|
||
|
|
IBM,1975-06-10,12.637428283691406
|
||
|
|
IBM,1975-06-11,12.562739372253418
|
||
|
|
IBM,1975-06-12,12.458173751831055
|
||
|
|
IBM,1975-06-13,12.316264152526855
|
||
|
|
IBM,1975-06-16,12.443236351013184
|
||
|
|
IBM,1975-06-17,12.159417152404785
|
||
|
|
IBM,1975-06-18,12.204230308532715
|
||
|
|
IBM,1975-06-19,12.450704574584961
|
||
|
|
IBM,1975-06-20,12.331201553344727
|
||
|
|
IBM,1975-06-23,12.727054595947266
|
||
|
|
IBM,1975-06-24,12.637428283691406
|
||
|
|
IBM,1975-06-25,12.577676773071289
|
||
|
|
IBM,1975-06-26,12.5029878616333
|
||
|
|
IBM,1975-06-27,12.48805046081543
|
||
|
|
IBM,1975-06-30,12.48805046081543
|
||
|
|
IBM,1975-07-01,12.458173751831055
|
||
|
|
IBM,1975-07-02,12.361078262329102
|
||
|
|
IBM,1975-07-03,12.33867073059082
|
||
|
|
IBM,1975-07-07,12.189292907714844
|
||
|
|
IBM,1975-07-08,12.316264152526855
|
||
|
|
IBM,1975-07-09,12.517925262451172
|
||
|
|
IBM,1975-07-10,12.234106063842773
|
||
|
|
IBM,1975-07-11,12.27892017364502
|
||
|
|
IBM,1975-07-14,12.428297996520996
|
||
|
|
IBM,1975-07-15,12.353609085083008
|
||
|
|
IBM,1975-07-16,12.22663688659668
|
||
|
|
IBM,1975-07-17,12.092196464538574
|
||
|
|
IBM,1975-07-18,12.062320709228516
|
||
|
|
IBM,1975-07-21,12.010038375854492
|
||
|
|
IBM,1975-07-22,11.800908088684082
|
||
|
|
IBM,1975-07-23,11.532027244567871
|
||
|
|
IBM,1975-07-24,11.60671615600586
|
||
|
|
IBM,1975-07-25,11.382648468017578
|
||
|
|
IBM,1975-07-28,11.390116691589355
|
||
|
|
IBM,1975-07-29,11.472274780273438
|
||
|
|
IBM,1975-07-30,11.644061088562012
|
||
|
|
IBM,1975-07-31,11.36771011352539
|
||
|
|
IBM,1975-08-01,11.307958602905273
|
||
|
|
IBM,1975-08-04,11.218332290649414
|
||
|
|
IBM,1975-08-05,11.016671180725098
|
||
|
|
IBM,1975-08-06,11.11376667022705
|
||
|
|
IBM,1975-08-07,10.9345121383667
|
||
|
|
IBM,1975-08-08,10.755257606506348
|
||
|
|
IBM,1975-08-11,10.964387893676758
|
||
|
|
IBM,1975-08-12,10.874760627746582
|
||
|
|
IBM,1975-08-13,10.605879783630371
|
||
|
|
IBM,1975-08-14,10.740320205688477
|
||
|
|
IBM,1975-08-15,10.88969898223877
|
||
|
|
IBM,1975-08-18,10.874760627746582
|
||
|
|
IBM,1975-08-19,10.6506929397583
|
||
|
|
IBM,1975-08-20,10.546128273010254
|
||
|
|
IBM,1975-08-21,10.605879783630371
|
||
|
|
IBM,1975-08-22,10.770195960998535
|
||
|
|
IBM,1975-08-25,10.874760627746582
|
||
|
|
IBM,1975-08-26,10.6506929397583
|
||
|
|
IBM,1975-08-27,10.815010070800781
|
||
|
|
IBM,1975-08-28,11.128705024719238
|
||
|
|
IBM,1975-08-29,11.128705024719238
|
||
|
|
IBM,1975-09-02,10.829947471618652
|
||
|
|
IBM,1975-09-03,10.919574737548828
|
||
|
|
IBM,1975-09-04,10.874760627746582
|
||
|
|
IBM,1975-09-05,10.755257606506348
|
||
|
|
IBM,1975-09-08,10.964387893676758
|
||
|
|
IBM,1975-09-09,10.695507049560547
|
||
|
|
IBM,1975-09-10,10.755257606506348
|
||
|
|
IBM,1975-09-11,10.829947471618652
|
||
|
|
IBM,1975-09-12,10.755257606506348
|
||
|
|
IBM,1975-09-15,10.74778938293457
|
||
|
|
IBM,1975-09-16,10.643223762512207
|
||
|
|
IBM,1975-09-17,10.740320205688477
|
||
|
|
IBM,1975-09-18,11.128705024719238
|
||
|
|
IBM,1975-09-19,11.307958602905273
|
||
|
|
IBM,1975-09-22,11.14364242553711
|
||
|
|
IBM,1975-09-23,11.263145446777344
|
||
|
|
IBM,1975-09-24,11.412524223327637
|
||
|
|
IBM,1975-09-25,11.472274780273438
|
||
|
|
IBM,1975-09-26,11.711280822753906
|
||
|
|
IBM,1975-09-29,11.39758586883545
|
||
|
|
IBM,1975-09-30,11.248207092285156
|
||
|
|
IBM,1975-10-01,10.956918716430664
|
||
|
|
IBM,1975-10-02,11.278082847595215
|
||
|
|
IBM,1975-10-03,11.66646671295166
|
||
|
|
IBM,1975-10-06,12.010038375854492
|
||
|
|
IBM,1975-10-07,12.024975776672363
|
||
|
|
IBM,1975-10-08,12.308794975280762
|
||
|
|
IBM,1975-10-09,12.263981819152832
|
||
|
|
IBM,1975-10-10,12.308794975280762
|
||
|
|
IBM,1975-10-13,12.577676773071289
|
||
|
|
IBM,1975-10-14,12.458173751831055
|
||
|
|
IBM,1975-10-15,12.473112106323242
|
||
|
|
IBM,1975-10-16,12.510457038879395
|
||
|
|
IBM,1975-10-17,12.383484840393066
|
||
|
|
IBM,1975-10-20,12.637428283691406
|
||
|
|
IBM,1975-10-21,12.719587326049805
|
||
|
|
IBM,1975-10-22,12.741992950439453
|
||
|
|
IBM,1975-10-23,12.868965148925781
|
||
|
|
IBM,1975-10-24,12.48805046081543
|
||
|
|
IBM,1975-10-27,12.615021705627441
|
||
|
|
IBM,1975-10-28,12.8465576171875
|
||
|
|
IBM,1975-10-29,12.607552528381348
|
||
|
|
IBM,1975-10-30,12.615021705627441
|
||
|
|
IBM,1975-10-31,12.682242393493652
|
||
|
|
IBM,1975-11-03,12.622489929199219
|
||
|
|
IBM,1975-11-04,12.75693130493164
|
||
|
|
IBM,1975-11-05,12.891371726989746
|
||
|
|
IBM,1975-11-06,12.966060638427734
|
||
|
|
IBM,1975-11-07,12.921248435974121
|
||
|
|
IBM,1975-11-10,12.94365406036377
|
||
|
|
IBM,1975-11-11,13.130377769470215
|
||
|
|
IBM,1975-11-12,13.4291353225708
|
||
|
|
IBM,1975-11-13,13.227474212646484
|
||
|
|
IBM,1975-11-14,13.294693946838379
|
||
|
|
IBM,1975-11-17,13.444072723388672
|
||
|
|
IBM,1975-11-18,13.16772174835205
|
||
|
|
IBM,1975-11-19,13.115440368652344
|
||
|
|
IBM,1975-11-20,13.205066680908203
|
||
|
|
IBM,1975-11-21,13.249879837036133
|
||
|
|
IBM,1975-11-24,13.279755592346191
|
||
|
|
IBM,1975-11-25,13.421666145324707
|
||
|
|
IBM,1975-11-26,13.444072723388672
|
||
|
|
IBM,1975-11-28,13.526230812072754
|
||
|
|
IBM,1975-12-01,13.391790390014648
|
||
|
|
IBM,1975-12-02,13.190129280090332
|
||
|
|
IBM,1975-12-03,13.085563659667969
|
||
|
|
IBM,1975-12-04,13.15278434753418
|
||
|
|
IBM,1975-12-05,12.824151992797852
|
||
|
|
IBM,1975-12-08,12.8465576171875
|
||
|
|
IBM,1975-12-09,12.89884090423584
|
||
|
|
IBM,1975-12-10,12.99593734741211
|
||
|
|
IBM,1975-12-11,12.831620216369629
|
||
|
|
IBM,1975-12-12,12.883902549743652
|
||
|
|
IBM,1975-12-15,12.951123237609863
|
||
|
|
IBM,1975-12-16,13.137846946716309
|
||
|
|
IBM,1975-12-17,13.130377769470215
|
||
|
|
IBM,1975-12-18,13.115440368652344
|
||
|
|
IBM,1975-12-19,13.01087474822998
|
||
|
|
IBM,1975-12-22,12.906310081481934
|
||
|
|
IBM,1975-12-23,13.145315170288086
|
||
|
|
IBM,1975-12-24,13.339508056640625
|
||
|
|
IBM,1975-12-26,13.339508056640625
|
||
|
|
IBM,1975-12-29,13.294693946838379
|
||
|
|
IBM,1975-12-30,13.339508056640625
|
||
|
|
IBM,1975-12-31,13.399258613586426
|
||
|
|
IBM,1976-01-02,13.533699989318848
|
||
|
|
IBM,1976-01-05,13.742830276489258
|
||
|
|
IBM,1976-01-06,13.705485343933105
|
||
|
|
IBM,1976-01-07,13.653203010559082
|
||
|
|
IBM,1976-01-08,13.765236854553223
|
||
|
|
IBM,1976-01-09,13.817519187927246
|
||
|
|
IBM,1976-01-12,14.086400985717773
|
||
|
|
IBM,1976-01-13,13.996772766113281
|
||
|
|
IBM,1976-01-14,14.415033340454102
|
||
|
|
IBM,1976-01-15,14.317936897277832
|
||
|
|
IBM,1976-01-16,14.459847450256348
|
||
|
|
IBM,1976-01-19,14.937858581542969
|
||
|
|
IBM,1976-01-20,15.109643936157227
|
||
|
|
IBM,1976-01-21,14.788479804992676
|
||
|
|
IBM,1976-01-22,14.937858581542969
|
||
|
|
IBM,1976-01-23,15.191802024841309
|
||
|
|
IBM,1976-01-26,15.191802024841309
|
||
|
|
IBM,1976-01-27,14.930390357971191
|
||
|
|
IBM,1976-01-28,14.997610092163086
|
||
|
|
IBM,1976-01-29,15.32624340057373
|
||
|
|
IBM,1976-01-30,15.400932312011719
|
||
|
|
IBM,1976-02-02,15.490558624267578
|
||
|
|
IBM,1976-02-03,15.595124244689941
|
||
|
|
IBM,1976-02-04,15.759441375732422
|
||
|
|
IBM,1976-02-05,15.41586971282959
|
||
|
|
IBM,1976-02-06,15.176863670349121
|
||
|
|
IBM,1976-02-09,15.146988868713379
|
||
|
|
IBM,1976-02-10,15.41586971282959
|
||
|
|
IBM,1976-02-11,15.251553535461426
|
||
|
|
IBM,1976-02-12,15.087237358093262
|
||
|
|
IBM,1976-02-13,15.176863670349121
|
||
|
|
IBM,1976-02-17,15.124582290649414
|
||
|
|
IBM,1976-02-18,15.281429290771484
|
||
|
|
IBM,1976-02-19,15.610061645507812
|
||
|
|
IBM,1976-02-20,15.654875755310059
|
||
|
|
IBM,1976-02-23,15.550311088562012
|
||
|
|
IBM,1976-02-24,15.6847505569458
|
||
|
|
IBM,1976-02-25,15.535372734069824
|
||
|
|
IBM,1976-02-26,15.296366691589355
|
||
|
|
IBM,1976-02-27,15.27396011352539
|
||
|
|
IBM,1976-03-01,15.490558624267578
|
||
|
|
IBM,1976-03-02,15.490558624267578
|
||
|
|
IBM,1976-03-03,15.498027801513672
|
||
|
|
IBM,1976-03-04,15.311305046081543
|
||
|
|
IBM,1976-03-05,15.385993957519531
|
||
|
|
IBM,1976-03-08,15.535372734069824
|
||
|
|
IBM,1976-03-09,15.460683822631836
|
||
|
|
IBM,1976-03-10,15.639938354492188
|
||
|
|
IBM,1976-03-11,15.878944396972656
|
||
|
|
IBM,1976-03-12,15.625
|
||
|
|
IBM,1976-03-15,15.51296615600586
|
||
|
|
IBM,1976-03-16,15.647406578063965
|
||
|
|
IBM,1976-03-17,15.423338890075684
|
||
|
|
IBM,1976-03-18,15.41586971282959
|
||
|
|
IBM,1976-03-19,15.460683822631836
|
||
|
|
IBM,1976-03-22,15.430808067321777
|
||
|
|
IBM,1976-03-23,15.654875755310059
|
||
|
|
IBM,1976-03-24,15.639938354492188
|
||
|
|
IBM,1976-03-25,15.445746421813965
|
||
|
|
IBM,1976-03-26,15.505496978759766
|
||
|
|
IBM,1976-03-29,15.550311088562012
|
||
|
|
IBM,1976-03-30,15.550311088562012
|
||
|
|
IBM,1976-03-31,15.654875755310059
|
||
|
|
IBM,1976-04-01,15.639938354492188
|
||
|
|
IBM,1976-04-02,15.953633308410645
|
||
|
|
IBM,1976-04-05,16.252389907836914
|
||
|
|
IBM,1976-04-06,16.117948532104492
|
||
|
|
IBM,1976-04-07,16.073135375976562
|
||
|
|
IBM,1976-04-08,16.028322219848633
|
||
|
|
IBM,1976-04-09,16.00591468811035
|
||
|
|
IBM,1976-04-12,15.632469177246094
|
||
|
|
IBM,1976-04-13,15.744503021240234
|
||
|
|
IBM,1976-04-14,15.266490936279297
|
||
|
|
IBM,1976-04-15,15.32624340057373
|
||
|
|
IBM,1976-04-19,15.4830904006958
|
||
|
|
IBM,1976-04-20,15.610061645507812
|
||
|
|
IBM,1976-04-21,15.5652494430542
|
||
|
|
IBM,1976-04-22,15.535372734069824
|
||
|
|
IBM,1976-04-23,15.453214645385742
|
||
|
|
IBM,1976-04-26,15.490558624267578
|
||
|
|
IBM,1976-04-27,15.288898468017578
|
||
|
|
IBM,1976-04-28,15.296366691589355
|
||
|
|
IBM,1976-04-29,15.146988868713379
|
||
|
|
IBM,1976-04-30,15.139519691467285
|
||
|
|
IBM,1976-05-03,14.878107070922852
|
||
|
|
IBM,1976-05-04,15.087237358093262
|
||
|
|
IBM,1976-05-05,14.937858581542969
|
||
|
|
IBM,1976-05-06,14.915452003479004
|
||
|
|
IBM,1976-05-07,14.967734336853027
|
||
|
|
IBM,1976-05-10,15.41586971282959
|
||
|
|
IBM,1976-05-11,15.32624340057373
|
||
|
|
IBM,1976-05-12,15.356119155883789
|
||
|
|
IBM,1976-05-13,15.266490936279297
|
||
|
|
IBM,1976-05-14,15.072299003601074
|
||
|
|
IBM,1976-05-17,15.072299003601074
|
||
|
|
IBM,1976-05-18,15.11711311340332
|
||
|
|
IBM,1976-05-19,15.16192626953125
|
||
|
|
IBM,1976-05-20,15.356119155883789
|
||
|
|
IBM,1976-05-21,15.146988868713379
|
||
|
|
IBM,1976-05-24,14.922921180725098
|
||
|
|
IBM,1976-05-25,14.997610092163086
|
||
|
|
IBM,1976-05-26,14.937858581542969
|
||
|
|
IBM,1976-05-27,15.132051467895508
|
||
|
|
IBM,1976-05-28,15.333711624145508
|
||
|
|
IBM,1976-06-01,15.176863670349121
|
||
|
|
IBM,1976-06-02,15.385993957519531
|
||
|
|
IBM,1976-06-03,15.296366691589355
|
||
|
|
IBM,1976-06-04,15.11711311340332
|
||
|
|
IBM,1976-06-07,15.139519691467285
|
||
|
|
IBM,1976-06-08,15.11711311340332
|
||
|
|
IBM,1976-06-09,15.132051467895508
|
||
|
|
IBM,1976-06-10,15.266490936279297
|
||
|
|
IBM,1976-06-11,15.400932312011719
|
||
|
|
IBM,1976-06-14,15.550311088562012
|
||
|
|
IBM,1976-06-15,15.475621223449707
|
||
|
|
IBM,1976-06-16,15.669814109802246
|
||
|
|
IBM,1976-06-17,16.073135375976562
|
||
|
|
IBM,1976-06-18,15.893880844116211
|
||
|
|
IBM,1976-06-21,16.162763595581055
|
||
|
|
IBM,1976-06-22,16.058198928833008
|
||
|
|
IBM,1976-06-23,16.252389907836914
|
||
|
|
IBM,1976-06-24,16.446582794189453
|
||
|
|
IBM,1976-06-25,16.401769638061523
|
||
|
|
IBM,1976-06-28,16.349485397338867
|
||
|
|
IBM,1976-06-29,16.461519241333008
|
||
|
|
IBM,1976-06-30,16.536209106445312
|
||
|
|
IBM,1976-07-01,16.401769638061523
|
||
|
|
IBM,1976-07-02,16.491395950317383
|
||
|
|
IBM,1976-07-06,16.431644439697266
|
||
|
|
IBM,1976-07-07,16.610898971557617
|
||
|
|
IBM,1976-07-08,16.521272659301758
|
||
|
|
IBM,1976-07-09,16.610898971557617
|
||
|
|
IBM,1976-07-12,16.715463638305664
|
||
|
|
IBM,1976-07-13,16.588491439819336
|
||
|
|
IBM,1976-07-14,16.52873992919922
|
||
|
|
IBM,1976-07-15,16.50633430480957
|
||
|
|
IBM,1976-07-16,16.386831283569336
|
||
|
|
IBM,1976-07-19,16.252389907836914
|
||
|
|
IBM,1976-07-20,16.162763595581055
|
||
|
|
IBM,1976-07-21,16.192638397216797
|
||
|
|
IBM,1976-07-22,16.28226661682129
|
||
|
|
IBM,1976-07-23,16.31214141845703
|
||
|
|
IBM,1976-07-26,16.461519241333008
|
||
|
|
IBM,1976-07-27,16.2673282623291
|
||
|
|
IBM,1976-07-28,16.31214141845703
|
||
|
|
IBM,1976-07-29,16.31214141845703
|
||
|
|
IBM,1976-07-30,16.259859085083008
|
||
|
|
IBM,1976-08-02,16.237451553344727
|
||
|
|
IBM,1976-08-03,16.48392677307129
|
||
|
|
IBM,1976-08-04,16.536209106445312
|
||
|
|
IBM,1976-08-05,16.409238815307617
|
||
|
|
IBM,1976-08-06,16.446582794189453
|
||
|
|
IBM,1976-08-09,16.401769638061523
|
||
|
|
IBM,1976-08-10,16.64077377319336
|
||
|
|
IBM,1976-08-11,16.57355308532715
|
||
|
|
IBM,1976-08-12,16.581022262573242
|
||
|
|
IBM,1976-08-13,16.625837326049805
|
||
|
|
IBM,1976-08-16,16.693056106567383
|
||
|
|
IBM,1976-08-17,16.73040199279785
|
||
|
|
IBM,1976-08-18,16.700525283813477
|
||
|
|
IBM,1976-08-19,16.446582794189453
|
||
|
|
IBM,1976-08-20,16.31214141845703
|
||
|
|
IBM,1976-08-23,16.342016220092773
|
||
|
|
IBM,1976-08-24,16.103010177612305
|
||
|
|
IBM,1976-08-25,16.252389907836914
|
||
|
|
IBM,1976-08-26,16.06566619873047
|
||
|
|
IBM,1976-08-27,16.117948532104492
|
||
|
|
IBM,1976-08-30,16.2673282623291
|
||
|
|
IBM,1976-08-31,16.349485397338867
|
||
|
|
IBM,1976-09-01,16.543678283691406
|
||
|
|
IBM,1976-09-02,16.513803482055664
|
||
|
|
IBM,1976-09-03,16.64077377319336
|
||
|
|
IBM,1976-09-07,16.73040199279785
|
||
|
|
IBM,1976-09-08,16.5511474609375
|
||
|
|
IBM,1976-09-09,16.610898971557617
|
||
|
|
IBM,1976-09-10,16.700525283813477
|
||
|
|
IBM,1976-09-13,16.588491439819336
|
||
|
|
IBM,1976-09-14,16.610898971557617
|
||
|
|
IBM,1976-09-15,16.625837326049805
|
||
|
|
IBM,1976-09-16,16.969406127929688
|
||
|
|
IBM,1976-09-17,16.969406127929688
|
||
|
|
IBM,1976-09-20,16.984344482421875
|
||
|
|
IBM,1976-09-21,17.1934757232666
|
||
|
|
IBM,1976-09-22,17.05903434753418
|
||
|
|
IBM,1976-09-23,16.984344482421875
|
||
|
|
IBM,1976-09-24,16.954469680786133
|
||
|
|
IBM,1976-09-27,17.133724212646484
|
||
|
|
IBM,1976-09-28,16.961938858032227
|
||
|
|
IBM,1976-09-29,16.82002830505371
|
||
|
|
IBM,1976-09-30,16.812559127807617
|
||
|
|
IBM,1976-10-01,16.760276794433594
|
||
|
|
IBM,1976-10-04,16.73040199279785
|
||
|
|
IBM,1976-10-05,16.670650482177734
|
||
|
|
IBM,1976-10-06,16.700525283813477
|
||
|
|
IBM,1976-10-07,16.805091857910156
|
||
|
|
IBM,1976-10-08,16.625837326049805
|
||
|
|
IBM,1976-10-11,16.610898971557617
|
||
|
|
IBM,1976-10-12,16.237451553344727
|
||
|
|
IBM,1976-10-13,16.28226661682129
|
||
|
|
IBM,1976-10-14,15.804253578186035
|
||
|
|
IBM,1976-10-15,15.6847505569458
|
||
|
|
IBM,1976-10-18,15.751972198486328
|
||
|
|
IBM,1976-10-19,15.744503021240234
|
||
|
|
IBM,1976-10-20,15.744503021240234
|
||
|
|
IBM,1976-10-21,15.371055603027344
|
||
|
|
IBM,1976-10-22,15.32624340057373
|
||
|
|
IBM,1976-10-25,15.505496978759766
|
||
|
|
IBM,1976-10-26,15.744503021240234
|
||
|
|
IBM,1976-10-27,15.893880844116211
|
||
|
|
IBM,1976-10-28,15.92375659942627
|
||
|
|
IBM,1976-10-29,16.237451553344727
|
||
|
|
IBM,1976-11-01,16.207576751708984
|
||
|
|
IBM,1976-11-03,16.013383865356445
|
||
|
|
IBM,1976-11-04,15.97603988647461
|
||
|
|
IBM,1976-11-05,15.669814109802246
|
||
|
|
IBM,1976-11-08,15.505496978759766
|
||
|
|
IBM,1976-11-09,15.550311088562012
|
||
|
|
IBM,1976-11-10,15.595124244689941
|
||
|
|
IBM,1976-11-11,15.804253578186035
|
||
|
|
IBM,1976-11-12,15.654875755310059
|
||
|
|
IBM,1976-11-15,15.789316177368164
|
||
|
|
IBM,1976-11-16,15.744503021240234
|
||
|
|
IBM,1976-11-17,15.983509063720703
|
||
|
|
IBM,1976-11-18,16.192638397216797
|
||
|
|
IBM,1976-11-19,16.13288688659668
|
||
|
|
IBM,1976-11-22,16.22251319885254
|
||
|
|
IBM,1976-11-23,16.095542907714844
|
||
|
|
IBM,1976-11-24,16.2673282623291
|
||
|
|
IBM,1976-11-26,16.379362106323242
|
||
|
|
IBM,1976-11-29,16.215045928955078
|
||
|
|
IBM,1976-11-30,16.192638397216797
|
||
|
|
IBM,1976-12-01,16.103010177612305
|
||
|
|
IBM,1976-12-02,16.103010177612305
|
||
|
|
IBM,1976-12-03,16.252389907836914
|
||
|
|
IBM,1976-12-06,16.31214141845703
|
||
|
|
IBM,1976-12-07,16.177701950073242
|
||
|
|
IBM,1976-12-08,16.297203063964844
|
||
|
|
IBM,1976-12-09,16.22251319885254
|
||
|
|
IBM,1976-12-10,16.192638397216797
|
||
|
|
IBM,1976-12-13,16.13288688659668
|
||
|
|
IBM,1976-12-14,16.125417709350586
|
||
|
|
IBM,1976-12-15,16.058198928833008
|
||
|
|
IBM,1976-12-16,15.968570709228516
|
||
|
|
IBM,1976-12-17,15.83413028717041
|
||
|
|
IBM,1976-12-20,15.878944396972656
|
||
|
|
IBM,1976-12-21,16.15529441833496
|
||
|
|
IBM,1976-12-22,16.147825241088867
|
||
|
|
IBM,1976-12-23,16.229982376098633
|
||
|
|
IBM,1976-12-27,16.581022262573242
|
||
|
|
IBM,1976-12-28,16.64077377319336
|
||
|
|
IBM,1976-12-29,16.521272659301758
|
||
|
|
IBM,1976-12-30,16.760276794433594
|
||
|
|
IBM,1976-12-31,16.678119659423828
|
||
|
|
IBM,1977-01-03,16.521272659301758
|
||
|
|
IBM,1977-01-04,16.31214141845703
|
||
|
|
IBM,1977-01-05,16.37189292907715
|
||
|
|
IBM,1977-01-06,16.37189292907715
|
||
|
|
IBM,1977-01-07,16.252389907836914
|
||
|
|
IBM,1977-01-10,16.207576751708984
|
||
|
|
IBM,1977-01-11,16.073135375976562
|
||
|
|
IBM,1977-01-12,16.073135375976562
|
||
|
|
IBM,1977-01-13,16.162763595581055
|
||
|
|
IBM,1977-01-14,16.162763595581055
|
||
|
|
IBM,1977-01-17,16.31214141845703
|
||
|
|
IBM,1977-01-18,16.446582794189453
|
||
|
|
IBM,1977-01-19,16.581022262573242
|
||
|
|
IBM,1977-01-20,16.31214141845703
|
||
|
|
IBM,1977-01-21,16.37189292907715
|
||
|
|
IBM,1977-01-24,16.237451553344727
|
||
|
|
IBM,1977-01-25,16.117948532104492
|
||
|
|
IBM,1977-01-26,16.028322219848633
|
||
|
|
IBM,1977-01-27,16.04326057434082
|
||
|
|
IBM,1977-01-28,16.28226661682129
|
||
|
|
IBM,1977-01-31,16.446582794189453
|
||
|
|
IBM,1977-02-01,16.521272659301758
|
||
|
|
IBM,1977-02-02,16.386831283569336
|
||
|
|
IBM,1977-02-03,16.20010757446289
|
||
|
|
IBM,1977-02-04,16.073135375976562
|
||
|
|
IBM,1977-02-07,16.162763595581055
|
||
|
|
IBM,1977-02-08,16.13288688659668
|
||
|
|
IBM,1977-02-09,16.013383865356445
|
||
|
|
IBM,1977-02-10,16.073135375976562
|
||
|
|
IBM,1977-02-11,15.953633308410645
|
||
|
|
IBM,1977-02-14,16.386831283569336
|
||
|
|
IBM,1977-02-15,16.2673282623291
|
||
|
|
IBM,1977-02-16,16.22251319885254
|
||
|
|
IBM,1977-02-17,16.162763595581055
|
||
|
|
IBM,1977-02-18,16.140356063842773
|
||
|
|
IBM,1977-02-22,16.476457595825195
|
||
|
|
IBM,1977-02-23,16.50633430480957
|
||
|
|
IBM,1977-02-24,16.461519241333008
|
||
|
|
IBM,1977-02-25,16.461519241333008
|
||
|
|
IBM,1977-02-28,16.491395950317383
|
||
|
|
IBM,1977-03-01,16.5511474609375
|
||
|
|
IBM,1977-03-02,16.521272659301758
|
||
|
|
IBM,1977-03-03,16.625837326049805
|
||
|
|
IBM,1977-03-04,16.610898971557617
|
||
|
|
IBM,1977-03-07,16.760276794433594
|
||
|
|
IBM,1977-03-08,16.737869262695312
|
||
|
|
IBM,1977-03-09,16.70799446105957
|
||
|
|
IBM,1977-03-10,16.999282836914062
|
||
|
|
IBM,1977-03-11,16.92459487915039
|
||
|
|
IBM,1977-03-14,16.969406127929688
|
||
|
|
IBM,1977-03-15,17.044097900390625
|
||
|
|
IBM,1977-03-16,16.969406127929688
|
||
|
|
IBM,1977-03-17,16.939531326293945
|
||
|
|
IBM,1977-03-18,16.939531326293945
|
||
|
|
IBM,1977-03-21,16.92459487915039
|
||
|
|
IBM,1977-03-22,17.05903434753418
|
||
|
|
IBM,1977-03-23,16.879779815673828
|
||
|
|
IBM,1977-03-24,16.737869262695312
|
||
|
|
IBM,1977-03-25,16.581022262573242
|
||
|
|
IBM,1977-03-28,16.685588836669922
|
||
|
|
IBM,1977-03-29,16.767745971679688
|
||
|
|
IBM,1977-03-30,16.52873992919922
|
||
|
|
IBM,1977-03-31,16.521272659301758
|
||
|
|
IBM,1977-04-01,16.610898971557617
|
||
|
|
IBM,1977-04-04,16.476457595825195
|
||
|
|
IBM,1977-04-05,16.401769638061523
|
||
|
|
IBM,1977-04-06,16.461519241333008
|
||
|
|
IBM,1977-04-07,16.536209106445312
|
||
|
|
IBM,1977-04-11,16.52873992919922
|
||
|
|
IBM,1977-04-12,16.655712127685547
|
||
|
|
IBM,1977-04-13,16.35695457458496
|
||
|
|
IBM,1977-04-14,16.252389907836914
|
||
|
|
IBM,1977-04-15,16.28226661682129
|
||
|
|
IBM,1977-04-18,16.252389907836914
|
||
|
|
IBM,1977-04-19,16.20010757446289
|
||
|
|
IBM,1977-04-20,16.13288688659668
|
||
|
|
IBM,1977-04-21,15.774378776550293
|
||
|
|
IBM,1977-04-22,15.41586971282959
|
||
|
|
IBM,1977-04-25,15.430808067321777
|
||
|
|
IBM,1977-04-26,15.505496978759766
|
||
|
|
IBM,1977-04-27,15.610061645507812
|
||
|
|
IBM,1977-04-28,15.520435333251953
|
||
|
|
IBM,1977-04-29,15.460683822631836
|
||
|
|
IBM,1977-05-02,15.535372734069824
|
||
|
|
IBM,1977-05-03,15.610061645507812
|
||
|
|
IBM,1977-05-04,15.707158088684082
|
||
|
|
IBM,1977-05-05,15.5652494430542
|
||
|
|
IBM,1977-05-06,15.311305046081543
|
||
|
|
IBM,1977-05-09,15.251553535461426
|
||
|
|
IBM,1977-05-10,15.251553535461426
|
||
|
|
IBM,1977-05-11,15.102174758911133
|
||
|
|
IBM,1977-05-12,15.079768180847168
|
||
|
|
IBM,1977-05-13,15.132051467895508
|
||
|
|
IBM,1977-05-16,15.132051467895508
|
||
|
|
IBM,1977-05-17,15.259021759033203
|
||
|
|
IBM,1977-05-18,15.176863670349121
|
||
|
|
IBM,1977-05-19,15.072299003601074
|
||
|
|
IBM,1977-05-20,14.930390357971191
|
||
|
|
IBM,1977-05-23,14.661507606506348
|
||
|
|
IBM,1977-05-24,14.788479804992676
|
||
|
|
IBM,1977-05-25,14.766073226928711
|
||
|
|
IBM,1977-05-26,14.878107070922852
|
||
|
|
IBM,1977-05-27,14.65403938293457
|
||
|
|
IBM,1977-05-31,14.668976783752441
|
||
|
|
IBM,1977-06-01,14.818355560302734
|
||
|
|
IBM,1977-06-02,14.728728294372559
|
||
|
|
IBM,1977-06-03,14.982671737670898
|
||
|
|
IBM,1977-06-06,14.967734336853027
|
||
|
|
IBM,1977-06-07,15.109643936157227
|
||
|
|
IBM,1977-06-08,15.109643936157227
|
||
|
|
IBM,1977-06-09,15.012548446655273
|
||
|
|
IBM,1977-06-10,15.034955024719238
|
||
|
|
IBM,1977-06-13,15.146988868713379
|
||
|
|
IBM,1977-06-14,15.445746421813965
|
||
|
|
IBM,1977-06-15,15.460683822631836
|
||
|
|
IBM,1977-06-16,15.371055603027344
|
||
|
|
IBM,1977-06-17,15.385993957519531
|
||
|
|
IBM,1977-06-20,15.535372734069824
|
||
|
|
IBM,1977-06-21,15.520435333251953
|
||
|
|
IBM,1977-06-22,15.557780265808105
|
||
|
|
IBM,1977-06-23,15.654875755310059
|
||
|
|
IBM,1977-06-24,15.893880844116211
|
||
|
|
IBM,1977-06-27,15.961101531982422
|
||
|
|
IBM,1977-06-28,15.781847953796387
|
||
|
|
IBM,1977-06-29,15.849067687988281
|
||
|
|
IBM,1977-06-30,15.774378776550293
|
||
|
|
IBM,1977-07-01,15.632469177246094
|
||
|
|
IBM,1977-07-05,15.625
|
||
|
|
IBM,1977-07-06,15.52790355682373
|
||
|
|
IBM,1977-07-07,15.625
|
||
|
|
IBM,1977-07-08,15.4830904006958
|
||
|
|
IBM,1977-07-11,15.52790355682373
|
||
|
|
IBM,1977-07-12,15.505496978759766
|
||
|
|
IBM,1977-07-13,15.602593421936035
|
||
|
|
IBM,1977-07-15,16.140356063842773
|
||
|
|
IBM,1977-07-18,16.37189292907715
|
||
|
|
IBM,1977-07-19,16.424175262451172
|
||
|
|
IBM,1977-07-20,16.31214141845703
|
||
|
|
IBM,1977-07-21,16.31214141845703
|
||
|
|
IBM,1977-07-22,16.32707977294922
|
||
|
|
IBM,1977-07-25,16.364423751831055
|
||
|
|
IBM,1977-07-26,16.229982376098633
|
||
|
|
IBM,1977-07-27,15.983509063720703
|
||
|
|
IBM,1977-07-28,15.953633308410645
|
||
|
|
IBM,1977-07-29,16.02085304260254
|
||
|
|
IBM,1977-08-01,16.117948532104492
|
||
|
|
IBM,1977-08-02,16.08807373046875
|
||
|
|
IBM,1977-08-03,16.117948532104492
|
||
|
|
IBM,1977-08-04,16.073135375976562
|
||
|
|
IBM,1977-08-05,15.92375659942627
|
||
|
|
IBM,1977-08-08,15.774378776550293
|
||
|
|
IBM,1977-08-09,15.871475219726562
|
||
|
|
IBM,1977-08-10,16.028322219848633
|
||
|
|
IBM,1977-08-11,15.901350021362305
|
||
|
|
IBM,1977-08-12,15.893880844116211
|
||
|
|
IBM,1977-08-15,16.095542907714844
|
||
|
|
IBM,1977-08-16,15.998446464538574
|
||
|
|
IBM,1977-08-17,16.058198928833008
|
||
|
|
IBM,1977-08-18,16.04326057434082
|
||
|
|
IBM,1977-08-19,16.080604553222656
|
||
|
|
IBM,1977-08-22,16.207576751708984
|
||
|
|
IBM,1977-08-23,16.140356063842773
|
||
|
|
IBM,1977-08-24,16.013383865356445
|
||
|
|
IBM,1977-08-25,15.968570709228516
|
||
|
|
IBM,1977-08-26,15.990978240966797
|
||
|
|
IBM,1977-08-29,16.103010177612305
|
||
|
|
IBM,1977-08-30,15.931225776672363
|
||
|
|
IBM,1977-08-31,16.035791397094727
|
||
|
|
IBM,1977-09-01,15.961101531982422
|
||
|
|
IBM,1977-09-02,16.04326057434082
|
||
|
|
IBM,1977-09-06,16.035791397094727
|
||
|
|
IBM,1977-09-07,16.00591468811035
|
||
|
|
IBM,1977-09-08,15.856536865234375
|
||
|
|
IBM,1977-09-09,15.699688911437988
|
||
|
|
IBM,1977-09-12,15.699688911437988
|
||
|
|
IBM,1977-09-13,15.699688911437988
|
||
|
|
IBM,1977-09-14,15.72209644317627
|
||
|
|
IBM,1977-09-15,15.699688911437988
|
||
|
|
IBM,1977-09-16,15.490558624267578
|
||
|
|
IBM,1977-09-19,15.281429290771484
|
||
|
|
IBM,1977-09-20,15.475621223449707
|
||
|
|
IBM,1977-09-21,15.311305046081543
|
||
|
|
IBM,1977-09-22,15.393463134765625
|
||
|
|
IBM,1977-09-23,15.356119155883789
|
||
|
|
IBM,1977-09-26,15.505496978759766
|
||
|
|
IBM,1977-09-27,15.430808067321777
|
||
|
|
IBM,1977-09-28,15.505496978759766
|
||
|
|
IBM,1977-09-29,15.557780265808105
|
||
|
|
IBM,1977-09-30,15.595124244689941
|
||
|
|
IBM,1977-10-03,15.6847505569458
|
||
|
|
IBM,1977-10-04,15.475621223449707
|
||
|
|
IBM,1977-10-05,15.378524780273438
|
||
|
|
IBM,1977-10-06,15.408400535583496
|
||
|
|
IBM,1977-10-07,15.371055603027344
|
||
|
|
IBM,1977-10-10,15.41586971282959
|
||
|
|
IBM,1977-10-11,15.32624340057373
|
||
|
|
IBM,1977-10-12,15.251553535461426
|
||
|
|
IBM,1977-10-13,15.385993957519531
|
||
|
|
IBM,1977-10-14,15.408400535583496
|
||
|
|
IBM,1977-10-17,15.460683822631836
|
||
|
|
IBM,1977-10-18,15.378524780273438
|
||
|
|
IBM,1977-10-19,15.296366691589355
|
||
|
|
IBM,1977-10-20,15.400932312011719
|
||
|
|
IBM,1977-10-21,15.460683822631836
|
||
|
|
IBM,1977-10-24,15.460683822631836
|
||
|
|
IBM,1977-10-25,15.371055603027344
|
||
|
|
IBM,1977-10-26,15.5652494430542
|
||
|
|
IBM,1977-10-27,15.550311088562012
|
||
|
|
IBM,1977-10-28,15.468152046203613
|
||
|
|
IBM,1977-10-31,15.371055603027344
|
||
|
|
IBM,1977-11-01,15.281429290771484
|
||
|
|
IBM,1977-11-02,14.915452003479004
|
||
|
|
IBM,1977-11-03,14.937858581542969
|
||
|
|
IBM,1977-11-04,15.11711311340332
|
||
|
|
IBM,1977-11-07,15.057360649108887
|
||
|
|
IBM,1977-11-08,14.997610092163086
|
||
|
|
IBM,1977-11-09,15.102174758911133
|
||
|
|
IBM,1977-11-10,15.490558624267578
|
||
|
|
IBM,1977-11-11,15.542841911315918
|
||
|
|
IBM,1977-11-14,15.430808067321777
|
||
|
|
IBM,1977-11-15,15.595124244689941
|
||
|
|
IBM,1977-11-16,15.408400535583496
|
||
|
|
IBM,1977-11-17,15.41586971282959
|
||
|
|
IBM,1977-11-18,15.550311088562012
|
||
|
|
IBM,1977-11-21,15.5652494430542
|
||
|
|
IBM,1977-11-22,15.908819198608398
|
||
|
|
IBM,1977-11-23,16.04326057434082
|
||
|
|
IBM,1977-11-25,16.058198928833008
|
||
|
|
IBM,1977-11-28,15.953633308410645
|
||
|
|
IBM,1977-11-29,15.707158088684082
|
||
|
|
IBM,1977-11-30,15.774378776550293
|
||
|
|
IBM,1977-12-01,15.714627265930176
|
||
|
|
IBM,1977-12-02,15.804253578186035
|
||
|
|
IBM,1977-12-05,15.72209644317627
|
||
|
|
IBM,1977-12-06,15.5652494430542
|
||
|
|
IBM,1977-12-07,15.595124244689941
|
||
|
|
IBM,1977-12-08,15.67728328704834
|
||
|
|
IBM,1977-12-09,15.804253578186035
|
||
|
|
IBM,1977-12-12,15.729564666748047
|
||
|
|
IBM,1977-12-13,15.789316177368164
|
||
|
|
IBM,1977-12-14,15.908819198608398
|
||
|
|
IBM,1977-12-15,15.819191932678223
|
||
|
|
IBM,1977-12-16,15.759441375732422
|
||
|
|
IBM,1977-12-19,15.72209644317627
|
||
|
|
IBM,1977-12-20,15.789316177368164
|
||
|
|
IBM,1977-12-21,15.893880844116211
|
||
|
|
IBM,1977-12-22,15.983509063720703
|
||
|
|
IBM,1977-12-23,16.147825241088867
|
||
|
|
IBM,1977-12-27,16.147825241088867
|
||
|
|
IBM,1977-12-28,16.192638397216797
|
||
|
|
IBM,1977-12-29,16.297203063964844
|
||
|
|
IBM,1977-12-30,16.342016220092773
|
||
|
|
IBM,1978-01-03,16.058198928833008
|
||
|
|
IBM,1978-01-04,16.177701950073242
|
||
|
|
IBM,1978-01-05,15.94616413116455
|
||
|
|
IBM,1978-01-06,15.953633308410645
|
||
|
|
IBM,1978-01-09,16.06566619873047
|
||
|
|
IBM,1978-01-10,15.953633308410645
|
||
|
|
IBM,1978-01-11,15.901350021362305
|
||
|
|
IBM,1978-01-12,15.931225776672363
|
||
|
|
IBM,1978-01-13,15.893880844116211
|
||
|
|
IBM,1978-01-16,15.983509063720703
|
||
|
|
IBM,1978-01-17,16.073135375976562
|
||
|
|
IBM,1978-01-18,16.08807373046875
|
||
|
|
IBM,1978-01-19,15.983509063720703
|
||
|
|
IBM,1978-01-20,15.908819198608398
|
||
|
|
IBM,1978-01-23,15.856536865234375
|
||
|
|
IBM,1978-01-24,15.893880844116211
|
||
|
|
IBM,1978-01-25,15.886412620544434
|
||
|
|
IBM,1978-01-26,15.789316177368164
|
||
|
|
IBM,1978-01-27,15.83413028717041
|
||
|
|
IBM,1978-01-30,15.94616413116455
|
||
|
|
IBM,1978-01-31,15.864006042480469
|
||
|
|
IBM,1978-02-01,15.864006042480469
|
||
|
|
IBM,1978-02-02,15.729564666748047
|
||
|
|
IBM,1978-02-03,15.453214645385742
|
||
|
|
IBM,1978-02-06,15.445746421813965
|
||
|
|
IBM,1978-02-07,15.580185890197754
|
||
|
|
IBM,1978-02-08,15.542841911315918
|
||
|
|
IBM,1978-02-09,15.520435333251953
|
||
|
|
IBM,1978-02-10,15.41586971282959
|
||
|
|
IBM,1978-02-13,15.438277244567871
|
||
|
|
IBM,1978-02-14,15.371055603027344
|
||
|
|
IBM,1978-02-15,15.371055603027344
|
||
|
|
IBM,1978-02-16,15.296366691589355
|
||
|
|
IBM,1978-02-17,15.251553535461426
|
||
|
|
IBM,1978-02-21,15.251553535461426
|
||
|
|
IBM,1978-02-22,15.221677780151367
|
||
|
|
IBM,1978-02-23,15.296366691589355
|
||
|
|
IBM,1978-02-24,15.333711624145508
|
||
|
|
IBM,1978-02-27,15.16192626953125
|
||
|
|
IBM,1978-02-28,15.012548446655273
|
||
|
|
IBM,1978-03-01,15.027485847473145
|
||
|
|
IBM,1978-03-02,14.878107070922852
|
||
|
|
IBM,1978-03-03,14.65403938293457
|
||
|
|
IBM,1978-03-06,14.392626762390137
|
||
|
|
IBM,1978-03-07,14.624162673950195
|
||
|
|
IBM,1978-03-08,14.706321716308594
|
||
|
|
IBM,1978-03-09,14.594287872314453
|
||
|
|
IBM,1978-03-10,14.504660606384277
|
||
|
|
IBM,1978-03-13,14.280592918395996
|
||
|
|
IBM,1978-03-14,14.474784851074219
|
||
|
|
IBM,1978-03-15,14.34781265258789
|
||
|
|
IBM,1978-03-16,14.534536361694336
|
||
|
|
IBM,1978-03-17,14.571881294250488
|
||
|
|
IBM,1978-03-20,14.385157585144043
|
||
|
|
IBM,1978-03-21,14.295531272888184
|
||
|
|
IBM,1978-03-22,14.310467720031738
|
||
|
|
IBM,1978-03-23,14.325406074523926
|
||
|
|
IBM,1978-03-27,14.23577880859375
|
||
|
|
IBM,1978-03-28,14.317936897277832
|
||
|
|
IBM,1978-03-29,14.250717163085938
|
||
|
|
IBM,1978-03-30,14.213372230529785
|
||
|
|
IBM,1978-03-31,14.071462631225586
|
||
|
|
IBM,1978-04-03,14.116275787353516
|
||
|
|
IBM,1978-04-04,14.220841407775879
|
||
|
|
IBM,1978-04-05,14.422501564025879
|
||
|
|
IBM,1978-04-06,14.377689361572266
|
||
|
|
IBM,1978-04-07,14.392626762390137
|
||
|
|
IBM,1978-04-10,14.40009593963623
|
||
|
|
IBM,1978-04-11,14.33287525177002
|
||
|
|
IBM,1978-04-12,14.116275787353516
|
||
|
|
IBM,1978-04-13,14.310467720031738
|
||
|
|
IBM,1978-04-14,14.549473762512207
|
||
|
|
IBM,1978-04-17,15.00507926940918
|
||
|
|
IBM,1978-04-18,15.012548446655273
|
||
|
|
IBM,1978-04-19,15.11711311340332
|
||
|
|
IBM,1978-04-20,15.146988868713379
|
||
|
|
IBM,1978-04-21,15.176863670349121
|
||
|
|
IBM,1978-04-24,15.41586971282959
|
||
|
|
IBM,1978-04-25,15.639938354492188
|
||
|
|
IBM,1978-04-26,15.67728328704834
|
||
|
|
IBM,1978-04-27,15.625
|
||
|
|
IBM,1978-04-28,15.893880844116211
|
||
|
|
IBM,1978-05-01,15.953633308410645
|
||
|
|
IBM,1978-05-02,15.893880844116211
|
||
|
|
IBM,1978-05-03,15.729564666748047
|
||
|
|
IBM,1978-05-04,15.57271671295166
|
||
|
|
IBM,1978-05-05,15.6847505569458
|
||
|
|
IBM,1978-05-08,15.51296615600586
|
||
|
|
IBM,1978-05-09,15.550311088562012
|
||
|
|
IBM,1978-05-10,15.520435333251953
|
||
|
|
IBM,1978-05-11,15.849067687988281
|
||
|
|
IBM,1978-05-12,15.692219734191895
|
||
|
|
IBM,1978-05-15,15.893880844116211
|
||
|
|
IBM,1978-05-16,15.968570709228516
|
||
|
|
IBM,1978-05-17,15.893880844116211
|
||
|
|
IBM,1978-05-18,15.804253578186035
|
||
|
|
IBM,1978-05-19,15.662344932556152
|
||
|
|
IBM,1978-05-22,15.938694953918457
|
||
|
|
IBM,1978-05-23,15.72209644317627
|
||
|
|
IBM,1978-05-24,15.6847505569458
|
||
|
|
IBM,1978-05-25,15.610061645507812
|
||
|
|
IBM,1978-05-26,15.580185890197754
|
||
|
|
IBM,1978-05-30,15.602593421936035
|
||
|
|
IBM,1978-05-31,15.430808067321777
|
||
|
|
IBM,1978-06-01,15.363587379455566
|
||
|
|
IBM,1978-06-02,15.580185890197754
|
||
|
|
IBM,1978-06-05,15.886412620544434
|
||
|
|
IBM,1978-06-06,15.893880844116211
|
||
|
|
IBM,1978-06-07,15.849067687988281
|
||
|
|
IBM,1978-06-08,16.013383865356445
|
||
|
|
IBM,1978-06-09,16.073135375976562
|
||
|
|
IBM,1978-06-12,16.00591468811035
|
||
|
|
IBM,1978-06-13,16.386831283569336
|
||
|
|
IBM,1978-06-14,16.20010757446289
|
||
|
|
IBM,1978-06-15,16.13288688659668
|
||
|
|
IBM,1978-06-16,15.908819198608398
|
||
|
|
IBM,1978-06-19,16.08807373046875
|
||
|
|
IBM,1978-06-20,15.886412620544434
|
||
|
|
IBM,1978-06-21,16.013383865356445
|
||
|
|
IBM,1978-06-22,15.916288375854492
|
||
|
|
IBM,1978-06-23,15.6847505569458
|
||
|
|
IBM,1978-06-26,15.430808067321777
|
||
|
|
IBM,1978-06-27,15.587655067443848
|
||
|
|
IBM,1978-06-28,15.639938354492188
|
||
|
|
IBM,1978-06-29,15.51296615600586
|
||
|
|
IBM,1978-06-30,15.371055603027344
|
||
|
|
IBM,1978-07-03,15.341180801391602
|
||
|
|
IBM,1978-07-05,15.41586971282959
|
||
|
|
IBM,1978-07-06,15.438277244567871
|
||
|
|
IBM,1978-07-07,15.5652494430542
|
||
|
|
IBM,1978-07-10,15.535372734069824
|
||
|
|
IBM,1978-07-11,15.460683822631836
|
||
|
|
IBM,1978-07-12,15.438277244567871
|
||
|
|
IBM,1978-07-13,15.498027801513672
|
||
|
|
IBM,1978-07-14,15.983509063720703
|
||
|
|
IBM,1978-07-17,15.893880844116211
|
||
|
|
IBM,1978-07-18,15.804253578186035
|
||
|
|
IBM,1978-07-19,16.117948532104492
|
||
|
|
IBM,1978-07-20,16.02085304260254
|
||
|
|
IBM,1978-07-21,16.147825241088867
|
||
|
|
IBM,1978-07-24,16.192638397216797
|
||
|
|
IBM,1978-07-25,16.31214141845703
|
||
|
|
IBM,1978-07-26,16.342016220092773
|
||
|
|
IBM,1978-07-27,16.50633430480957
|
||
|
|
IBM,1978-07-28,16.648242950439453
|
||
|
|
IBM,1978-07-31,16.79015350341797
|
||
|
|
IBM,1978-08-01,16.678119659423828
|
||
|
|
IBM,1978-08-02,17.507169723510742
|
||
|
|
IBM,1978-08-03,17.029159545898438
|
||
|
|
IBM,1978-08-04,17.23828887939453
|
||
|
|
IBM,1978-08-07,17.088909149169922
|
||
|
|
IBM,1978-08-08,17.312978744506836
|
||
|
|
IBM,1978-08-09,17.25322723388672
|
||
|
|
IBM,1978-08-10,17.178537368774414
|
||
|
|
IBM,1978-08-11,17.268163681030273
|
||
|
|
IBM,1978-08-14,17.245758056640625
|
||
|
|
IBM,1978-08-15,17.417543411254883
|
||
|
|
IBM,1978-08-16,17.731237411499023
|
||
|
|
IBM,1978-08-17,17.641611099243164
|
||
|
|
IBM,1978-08-18,17.551984786987305
|
||
|
|
IBM,1978-08-21,17.529577255249023
|
||
|
|
IBM,1978-08-22,17.716299057006836
|
||
|
|
IBM,1978-08-23,17.79098892211914
|
||
|
|
IBM,1978-08-24,17.74617576599121
|
||
|
|
IBM,1978-08-25,17.7611141204834
|
||
|
|
IBM,1978-08-28,17.626672744750977
|
||
|
|
IBM,1978-08-29,17.477294921875
|
||
|
|
IBM,1978-08-30,17.507169723510742
|
||
|
|
IBM,1978-08-31,17.439950942993164
|
||
|
|
IBM,1978-09-01,17.537046432495117
|
||
|
|
IBM,1978-09-05,17.98518180847168
|
||
|
|
IBM,1978-09-06,17.925430297851562
|
||
|
|
IBM,1978-09-07,17.880617141723633
|
||
|
|
IBM,1978-09-08,18.194311141967773
|
||
|
|
IBM,1978-09-11,17.895553588867188
|
||
|
|
IBM,1978-09-12,17.977712631225586
|
||
|
|
IBM,1978-09-13,17.626672744750977
|
||
|
|
IBM,1978-09-14,17.537046432495117
|
||
|
|
IBM,1978-09-15,17.312978744506836
|
||
|
|
IBM,1978-09-18,17.268163681030273
|
||
|
|
IBM,1978-09-19,17.118785858154297
|
||
|
|
IBM,1978-09-20,16.999282836914062
|
||
|
|
IBM,1978-09-21,16.969406127929688
|
||
|
|
IBM,1978-09-22,16.969406127929688
|
||
|
|
IBM,1978-09-25,16.760276794433594
|
||
|
|
IBM,1978-09-26,16.79015350341797
|
||
|
|
IBM,1978-09-27,16.431644439697266
|
||
|
|
IBM,1978-09-28,16.5511474609375
|
||
|
|
IBM,1978-09-29,16.5511474609375
|
||
|
|
IBM,1978-10-02,16.760276794433594
|
||
|
|
IBM,1978-10-03,16.52873992919922
|
||
|
|
IBM,1978-10-04,16.849903106689453
|
||
|
|
IBM,1978-10-05,16.670650482177734
|
||
|
|
IBM,1978-10-06,16.655712127685547
|
||
|
|
IBM,1978-10-09,16.909656524658203
|
||
|
|
IBM,1978-10-10,16.805091857910156
|
||
|
|
IBM,1978-10-11,17.357791900634766
|
||
|
|
IBM,1978-10-12,17.148662567138672
|
||
|
|
IBM,1978-10-13,17.088909149169922
|
||
|
|
IBM,1978-10-16,16.670650482177734
|
||
|
|
IBM,1978-10-17,16.670650482177734
|
||
|
|
IBM,1978-10-18,16.715463638305664
|
||
|
|
IBM,1978-10-19,16.491395950317383
|
||
|
|
IBM,1978-10-20,16.558616638183594
|
||
|
|
IBM,1978-10-23,16.610898971557617
|
||
|
|
IBM,1978-10-24,16.431644439697266
|
||
|
|
IBM,1978-10-25,16.35695457458496
|
||
|
|
IBM,1978-10-26,16.289735794067383
|
||
|
|
IBM,1978-10-27,16.103010177612305
|
||
|
|
IBM,1978-10-30,16.31214141845703
|
||
|
|
IBM,1978-10-31,15.789316177368164
|
||
|
|
IBM,1978-11-01,16.498865127563477
|
||
|
|
IBM,1978-11-02,16.095542907714844
|
||
|
|
IBM,1978-11-03,16.04326057434082
|
||
|
|
IBM,1978-11-06,15.781847953796387
|
||
|
|
IBM,1978-11-07,15.669814109802246
|
||
|
|
IBM,1978-11-08,15.886412620544434
|
||
|
|
IBM,1978-11-09,15.759441375732422
|
||
|
|
IBM,1978-11-10,15.751972198486328
|
||
|
|
IBM,1978-11-13,15.520435333251953
|
||
|
|
IBM,1978-11-14,15.535372734069824
|
||
|
|
IBM,1978-11-15,15.445746421813965
|
||
|
|
IBM,1978-11-16,15.595124244689941
|
||
|
|
IBM,1978-11-17,15.595124244689941
|
||
|
|
IBM,1978-11-20,15.759441375732422
|
||
|
|
IBM,1978-11-21,15.774378776550293
|
||
|
|
IBM,1978-11-22,16.013383865356445
|
||
|
|
IBM,1978-11-24,16.095542907714844
|
||
|
|
IBM,1978-11-27,16.207576751708984
|
||
|
|
IBM,1978-11-28,16.00591468811035
|
||
|
|
IBM,1978-11-29,15.864006042480469
|
||
|
|
IBM,1978-11-30,16.103010177612305
|
||
|
|
IBM,1978-12-01,16.334548950195312
|
||
|
|
IBM,1978-12-04,16.35695457458496
|
||
|
|
IBM,1978-12-05,16.603429794311523
|
||
|
|
IBM,1978-12-06,16.610898971557617
|
||
|
|
IBM,1978-12-07,16.491395950317383
|
||
|
|
IBM,1978-12-08,16.386831283569336
|
||
|
|
IBM,1978-12-11,16.610898971557617
|
||
|
|
IBM,1978-12-12,16.491395950317383
|
||
|
|
IBM,1978-12-13,16.386831283569336
|
||
|
|
IBM,1978-12-14,16.386831283569336
|
||
|
|
IBM,1978-12-15,16.454050064086914
|
||
|
|
IBM,1978-12-18,16.140356063842773
|
||
|
|
IBM,1978-12-19,16.90218734741211
|
||
|
|
IBM,1978-12-20,16.99181365966797
|
||
|
|
IBM,1978-12-21,16.954469680786133
|
||
|
|
IBM,1978-12-22,17.626672744750977
|
||
|
|
IBM,1978-12-26,18.49306869506836
|
||
|
|
IBM,1978-12-27,18.07480812072754
|
||
|
|
IBM,1978-12-28,18.16443634033203
|
||
|
|
IBM,1978-12-29,17.83580207824707
|
||
|
|
IBM,1979-01-02,18.134559631347656
|
||
|
|
IBM,1979-01-03,18.313814163208008
|
||
|
|
IBM,1979-01-04,18.22418785095215
|
||
|
|
IBM,1979-01-05,18.283939361572266
|
||
|
|
IBM,1979-01-08,18.194311141967773
|
||
|
|
IBM,1979-01-09,18.283939361572266
|
||
|
|
IBM,1979-01-10,18.246593475341797
|
||
|
|
IBM,1979-01-11,18.612571716308594
|
||
|
|
IBM,1979-01-12,18.6872615814209
|
||
|
|
IBM,1979-01-15,18.851577758789062
|
||
|
|
IBM,1979-01-16,18.500537872314453
|
||
|
|
IBM,1979-01-17,18.53788185119629
|
||
|
|
IBM,1979-01-18,18.58269691467285
|
||
|
|
IBM,1979-01-19,18.313814163208008
|
||
|
|
IBM,1979-01-22,18.612571716308594
|
||
|
|
IBM,1979-01-23,18.597633361816406
|
||
|
|
IBM,1979-01-24,18.433317184448242
|
||
|
|
IBM,1979-01-25,18.642446517944336
|
||
|
|
IBM,1979-01-26,18.702199935913086
|
||
|
|
IBM,1979-01-29,18.597633361816406
|
||
|
|
IBM,1979-01-30,18.642446517944336
|
||
|
|
IBM,1979-01-31,18.44825553894043
|
||
|
|
IBM,1979-02-01,18.58269691467285
|
||
|
|
IBM,1979-02-02,18.418380737304688
|
||
|
|
IBM,1979-02-05,18.269001007080078
|
||
|
|
IBM,1979-02-06,18.134559631347656
|
||
|
|
IBM,1979-02-07,17.83580207824707
|
||
|
|
IBM,1979-02-08,17.90302276611328
|
||
|
|
IBM,1979-02-09,18.02999496459961
|
||
|
|
IBM,1979-02-12,18.3212833404541
|
||
|
|
IBM,1979-02-13,18.410911560058594
|
||
|
|
IBM,1979-02-14,18.25406265258789
|
||
|
|
IBM,1979-02-15,18.418380737304688
|
||
|
|
IBM,1979-02-16,18.313814163208008
|
||
|
|
IBM,1979-02-20,18.4034423828125
|
||
|
|
IBM,1979-02-21,18.283939361572266
|
||
|
|
IBM,1979-02-22,18.14202880859375
|
||
|
|
IBM,1979-02-23,18.059871673583984
|
||
|
|
IBM,1979-02-26,18.16443634033203
|
||
|
|
IBM,1979-02-27,17.87314796447754
|
||
|
|
IBM,1979-02-28,17.925430297851562
|
||
|
|
IBM,1979-03-01,17.98518180847168
|
||
|
|
IBM,1979-03-02,17.970243453979492
|
||
|
|
IBM,1979-03-05,18.29140853881836
|
||
|
|
IBM,1979-03-06,18.156967163085938
|
||
|
|
IBM,1979-03-07,18.20924949645996
|
||
|
|
IBM,1979-03-08,18.463193893432617
|
||
|
|
IBM,1979-03-09,18.388504028320312
|
||
|
|
IBM,1979-03-12,18.522945404052734
|
||
|
|
IBM,1979-03-13,18.433317184448242
|
||
|
|
IBM,1979-03-14,18.373565673828125
|
||
|
|
IBM,1979-03-15,18.33622169494629
|
||
|
|
IBM,1979-03-16,18.44825553894043
|
||
|
|
IBM,1979-03-19,18.56028938293457
|
||
|
|
IBM,1979-03-20,18.552820205688477
|
||
|
|
IBM,1979-03-21,18.881452560424805
|
||
|
|
IBM,1979-03-22,18.881452560424805
|
||
|
|
IBM,1979-03-23,18.821701049804688
|
||
|
|
IBM,1979-03-26,18.657384872436523
|
||
|
|
IBM,1979-03-27,19.165271759033203
|
||
|
|
IBM,1979-03-28,18.98601722717285
|
||
|
|
IBM,1979-03-29,18.98601722717285
|
||
|
|
IBM,1979-03-30,18.851577758789062
|
||
|
|
IBM,1979-04-02,18.769418716430664
|
||
|
|
IBM,1979-04-03,19.09058380126953
|
||
|
|
IBM,1979-04-04,18.971080780029297
|
||
|
|
IBM,1979-04-05,19.165271759033203
|
||
|
|
IBM,1979-04-06,19.030832290649414
|
||
|
|
IBM,1979-04-09,19.060707092285156
|
||
|
|
IBM,1979-04-10,19.120458602905273
|
||
|
|
IBM,1979-04-11,18.642446517944336
|
||
|
|
IBM,1979-04-12,18.62751007080078
|
||
|
|
IBM,1979-04-16,18.620040893554688
|
||
|
|
IBM,1979-04-17,18.67232322692871
|
||
|
|
IBM,1979-04-18,18.642446517944336
|
||
|
|
IBM,1979-04-19,18.455724716186523
|
||
|
|
IBM,1979-04-20,18.328752517700195
|
||
|
|
IBM,1979-04-23,18.522945404052734
|
||
|
|
IBM,1979-04-24,18.53788185119629
|
||
|
|
IBM,1979-04-25,18.642446517944336
|
||
|
|
IBM,1979-04-26,18.455724716186523
|
||
|
|
IBM,1979-04-27,18.552820205688477
|
||
|
|
IBM,1979-04-30,18.776887893676758
|
||
|
|
IBM,1979-05-01,18.859046936035156
|
||
|
|
IBM,1979-05-02,19.00095558166504
|
||
|
|
IBM,1979-05-03,19.105520248413086
|
||
|
|
IBM,1979-05-04,18.597633361816406
|
||
|
|
IBM,1979-05-07,18.463193893432617
|
||
|
|
IBM,1979-05-08,18.642446517944336
|
||
|
|
IBM,1979-05-09,18.508007049560547
|
||
|
|
IBM,1979-05-10,18.358627319335938
|
||
|
|
IBM,1979-05-11,18.42584800720215
|
||
|
|
IBM,1979-05-14,18.4034423828125
|
||
|
|
IBM,1979-05-15,18.22418785095215
|
||
|
|
IBM,1979-05-16,18.328752517700195
|
||
|
|
IBM,1979-05-17,18.49306869506836
|
||
|
|
IBM,1979-05-18,18.373565673828125
|
||
|
|
IBM,1979-05-21,18.418380737304688
|
||
|
|
IBM,1979-05-22,18.463193893432617
|
||
|
|
IBM,1979-05-23,18.283939361572266
|
||
|
|
IBM,1979-05-24,18.328752517700195
|
||
|
|
IBM,1979-05-25,18.328752517700195
|
||
|
|
IBM,1979-05-29,18.343690872192383
|
||
|
|
IBM,1979-05-30,18.14202880859375
|
||
|
|
IBM,1979-05-31,18.16443634033203
|
||
|
|
IBM,1979-06-01,18.22418785095215
|
||
|
|
IBM,1979-06-04,18.16443634033203
|
||
|
|
IBM,1979-06-05,18.612571716308594
|
||
|
|
IBM,1979-06-06,18.522945404052734
|
||
|
|
IBM,1979-06-07,18.612571716308594
|
||
|
|
IBM,1979-06-08,18.49306869506836
|
||
|
|
IBM,1979-06-11,18.522945404052734
|
||
|
|
IBM,1979-06-12,18.642446517944336
|
||
|
|
IBM,1979-06-13,18.015056610107422
|
||
|
|
IBM,1979-06-14,17.83580207824707
|
||
|
|
IBM,1979-06-15,17.74617576599121
|
||
|
|
IBM,1979-06-18,17.387666702270508
|
||
|
|
IBM,1979-06-19,17.357791900634766
|
||
|
|
IBM,1979-06-20,17.447418212890625
|
||
|
|
IBM,1979-06-21,17.56692123413086
|
||
|
|
IBM,1979-06-22,17.716299057006836
|
||
|
|
IBM,1979-06-25,17.65654945373535
|
||
|
|
IBM,1979-06-26,17.387666702270508
|
||
|
|
IBM,1979-06-27,17.56692123413086
|
||
|
|
IBM,1979-06-28,17.65654945373535
|
||
|
|
IBM,1979-06-29,17.537046432495117
|
||
|
|
IBM,1979-07-02,17.29804039001465
|
||
|
|
IBM,1979-07-03,17.29804039001465
|
||
|
|
IBM,1979-07-05,17.23828887939453
|
||
|
|
IBM,1979-07-06,17.596797943115234
|
||
|
|
IBM,1979-07-09,17.56692123413086
|
||
|
|
IBM,1979-07-10,17.268163681030273
|
||
|
|
IBM,1979-07-11,17.118785858154297
|
||
|
|
IBM,1979-07-12,16.760276794433594
|
||
|
|
IBM,1979-07-13,16.73040199279785
|
||
|
|
IBM,1979-07-16,16.849903106689453
|
||
|
|
IBM,1979-07-17,16.5511474609375
|
||
|
|
IBM,1979-07-18,16.610898971557617
|
||
|
|
IBM,1979-07-19,16.610898971557617
|
||
|
|
IBM,1979-07-20,16.670650482177734
|
||
|
|
IBM,1979-07-23,16.521272659301758
|
||
|
|
IBM,1979-07-24,16.461519241333008
|
||
|
|
IBM,1979-07-25,16.610898971557617
|
||
|
|
IBM,1979-07-26,16.37189292907715
|
||
|
|
IBM,1979-07-27,16.37189292907715
|
||
|
|
IBM,1979-07-30,16.521272659301758
|
||
|
|
IBM,1979-07-31,16.670650482177734
|
||
|
|
IBM,1979-08-01,16.73040199279785
|
||
|
|
IBM,1979-08-02,16.64077377319336
|
||
|
|
IBM,1979-08-03,16.461519241333008
|
||
|
|
IBM,1979-08-06,16.5511474609375
|
||
|
|
IBM,1979-08-07,16.909656524658203
|
||
|
|
IBM,1979-08-08,16.581022262573242
|
||
|
|
IBM,1979-08-09,16.461519241333008
|
||
|
|
IBM,1979-08-10,16.82002830505371
|
||
|
|
IBM,1979-08-13,16.79015350341797
|
||
|
|
IBM,1979-08-14,16.79015350341797
|
||
|
|
IBM,1979-08-15,17.268163681030273
|
||
|
|
IBM,1979-08-16,17.118785858154297
|
||
|
|
IBM,1979-08-17,17.029159545898438
|
||
|
|
IBM,1979-08-20,17.118785858154297
|
||
|
|
IBM,1979-08-21,16.939531326293945
|
||
|
|
IBM,1979-08-22,16.849903106689453
|
||
|
|
IBM,1979-08-23,16.64077377319336
|
||
|
|
IBM,1979-08-24,16.64077377319336
|
||
|
|
IBM,1979-08-27,16.73040199279785
|
||
|
|
IBM,1979-08-28,16.73040199279785
|
||
|
|
IBM,1979-08-29,16.64077377319336
|
||
|
|
IBM,1979-08-30,16.610898971557617
|
||
|
|
IBM,1979-08-31,16.73040199279785
|
||
|
|
IBM,1979-09-04,16.401769638061523
|
||
|
|
IBM,1979-09-05,16.31214141845703
|
||
|
|
IBM,1979-09-06,16.162763595581055
|
||
|
|
IBM,1979-09-07,16.192638397216797
|
||
|
|
IBM,1979-09-10,16.13288688659668
|
||
|
|
IBM,1979-09-11,15.893880844116211
|
||
|
|
IBM,1979-09-12,15.83413028717041
|
||
|
|
IBM,1979-09-13,15.953633308410645
|
||
|
|
IBM,1979-09-14,16.22251319885254
|
||
|
|
IBM,1979-09-17,16.37189292907715
|
||
|
|
IBM,1979-09-18,16.22251319885254
|
||
|
|
IBM,1979-09-19,16.192638397216797
|
||
|
|
IBM,1979-09-20,17.029159545898438
|
||
|
|
IBM,1979-09-21,16.73040199279785
|
||
|
|
IBM,1979-09-24,16.22251319885254
|
||
|
|
IBM,1979-09-25,16.401769638061523
|
||
|
|
IBM,1979-09-26,16.28226661682129
|
||
|
|
IBM,1979-09-27,16.31214141845703
|
||
|
|
IBM,1979-09-28,16.192638397216797
|
||
|
|
IBM,1979-10-01,16.162763595581055
|
||
|
|
IBM,1979-10-02,16.31214141845703
|
||
|
|
IBM,1979-10-03,16.31214141845703
|
||
|
|
IBM,1979-10-04,16.401769638061523
|
||
|
|
IBM,1979-10-05,16.461519241333008
|
||
|
|
IBM,1979-10-08,16.103010177612305
|
||
|
|
IBM,1979-10-09,15.774378776550293
|
||
|
|
IBM,1979-10-10,16.192638397216797
|
||
|
|
IBM,1979-10-11,15.893880844116211
|
||
|
|
IBM,1979-10-12,15.714627265930176
|
||
|
|
IBM,1979-10-15,15.625
|
||
|
|
IBM,1979-10-16,15.32624340057373
|
||
|
|
IBM,1979-10-17,15.11711311340332
|
||
|
|
IBM,1979-10-18,15.027485847473145
|
||
|
|
IBM,1979-10-19,14.788479804992676
|
||
|
|
IBM,1979-10-22,14.937858581542969
|
||
|
|
IBM,1979-10-23,14.997610092163086
|
||
|
|
IBM,1979-10-24,14.937858581542969
|
||
|
|
IBM,1979-10-25,14.848231315612793
|
||
|
|
IBM,1979-10-26,14.878107070922852
|
||
|
|
IBM,1979-10-29,14.937858581542969
|
||
|
|
IBM,1979-10-30,15.296366691589355
|
||
|
|
IBM,1979-10-31,14.90798282623291
|
||
|
|
IBM,1979-11-01,15.176863670349121
|
||
|
|
IBM,1979-11-02,15.11711311340332
|
||
|
|
IBM,1979-11-05,15.087237358093262
|
||
|
|
IBM,1979-11-06,14.997610092163086
|
||
|
|
IBM,1979-11-07,14.6988525390625
|
||
|
|
IBM,1979-11-08,14.788479804992676
|
||
|
|
IBM,1979-11-09,14.758604049682617
|
||
|
|
IBM,1979-11-12,15.027485847473145
|
||
|
|
IBM,1979-11-13,14.878107070922852
|
||
|
|
IBM,1979-11-14,14.937858581542969
|
||
|
|
IBM,1979-11-15,14.937858581542969
|
||
|
|
IBM,1979-11-16,14.818355560302734
|
||
|
|
IBM,1979-11-19,14.788479804992676
|
||
|
|
IBM,1979-11-20,14.728728294372559
|
||
|
|
IBM,1979-11-21,14.728728294372559
|
||
|
|
IBM,1979-11-23,14.818355560302734
|
||
|
|
IBM,1979-11-26,15.445746421813965
|
||
|
|
IBM,1979-11-27,15.41586971282959
|
||
|
|
IBM,1979-11-28,15.714627265930176
|
||
|
|
IBM,1979-11-29,15.714627265930176
|
||
|
|
IBM,1979-11-30,15.595124244689941
|
||
|
|
IBM,1979-12-03,15.535372734069824
|
||
|
|
IBM,1979-12-04,15.625
|
||
|
|
IBM,1979-12-05,15.714627265930176
|
||
|
|
IBM,1979-12-06,16.073135375976562
|
||
|
|
IBM,1979-12-07,15.92375659942627
|
||
|
|
IBM,1979-12-10,15.864006042480469
|
||
|
|
IBM,1979-12-11,15.6847505569458
|
||
|
|
IBM,1979-12-12,15.595124244689941
|
||
|
|
IBM,1979-12-13,15.535372734069824
|
||
|
|
IBM,1979-12-14,15.774378776550293
|
||
|
|
IBM,1979-12-17,15.625
|
||
|
|
IBM,1979-12-18,15.296366691589355
|
||
|
|
IBM,1979-12-19,15.385993957519531
|
||
|
|
IBM,1979-12-20,15.5652494430542
|
||
|
|
IBM,1979-12-21,15.296366691589355
|
||
|
|
IBM,1979-12-24,15.505496978759766
|
||
|
|
IBM,1979-12-26,15.505496978759766
|
||
|
|
IBM,1979-12-27,15.475621223449707
|
||
|
|
IBM,1979-12-28,15.356119155883789
|
||
|
|
IBM,1979-12-31,15.385993957519531
|
||
|
|
IBM,1980-01-02,14.937858581542969
|
||
|
|
IBM,1980-01-03,15.176863670349121
|
||
|
|
IBM,1980-01-04,15.146988868713379
|
||
|
|
IBM,1980-01-07,15.087237358093262
|
||
|
|
IBM,1980-01-08,16.103010177612305
|
||
|
|
IBM,1980-01-09,15.625
|
||
|
|
IBM,1980-01-10,16.13288688659668
|
||
|
|
IBM,1980-01-11,16.013383865356445
|
||
|
|
IBM,1980-01-14,15.983509063720703
|
||
|
|
IBM,1980-01-15,16.760276794433594
|
||
|
|
IBM,1980-01-16,16.73040199279785
|
||
|
|
IBM,1980-01-17,16.5511474609375
|
||
|
|
IBM,1980-01-18,16.64077377319336
|
||
|
|
IBM,1980-01-21,16.491395950317383
|
||
|
|
IBM,1980-01-22,16.491395950317383
|
||
|
|
IBM,1980-01-23,17.029159545898438
|
||
|
|
IBM,1980-01-24,16.879779815673828
|
||
|
|
IBM,1980-01-25,16.760276794433594
|
||
|
|
IBM,1980-01-28,16.969406127929688
|
||
|
|
IBM,1980-01-29,16.82002830505371
|
||
|
|
IBM,1980-01-30,16.82002830505371
|
||
|
|
IBM,1980-01-31,16.401769638061523
|
||
|
|
IBM,1980-02-01,16.581022262573242
|
||
|
|
IBM,1980-02-04,16.521272659301758
|
||
|
|
IBM,1980-02-05,16.64077377319336
|
||
|
|
IBM,1980-02-06,16.342016220092773
|
||
|
|
IBM,1980-02-07,16.04326057434082
|
||
|
|
IBM,1980-02-08,16.073135375976562
|
||
|
|
IBM,1980-02-11,15.953633308410645
|
||
|
|
IBM,1980-02-12,16.461519241333008
|
||
|
|
IBM,1980-02-13,16.581022262573242
|
||
|
|
IBM,1980-02-14,16.28226661682129
|
||
|
|
IBM,1980-02-15,16.162763595581055
|
||
|
|
IBM,1980-02-19,16.013383865356445
|
||
|
|
IBM,1980-02-20,16.073135375976562
|
||
|
|
IBM,1980-02-21,15.83413028717041
|
||
|
|
IBM,1980-02-22,15.774378776550293
|
||
|
|
IBM,1980-02-25,15.5652494430542
|
||
|
|
IBM,1980-02-26,15.535372734069824
|
||
|
|
IBM,1980-02-27,14.818355560302734
|
||
|
|
IBM,1980-02-28,15.146988868713379
|
||
|
|
IBM,1980-02-29,15.176863670349121
|
||
|
|
IBM,1980-03-03,14.997610092163086
|
||
|
|
IBM,1980-03-04,15.11711311340332
|
||
|
|
IBM,1980-03-05,14.818355560302734
|
||
|
|
IBM,1980-03-06,14.60922622680664
|
||
|
|
IBM,1980-03-07,14.579350471496582
|
||
|
|
IBM,1980-03-10,14.728728294372559
|
||
|
|
IBM,1980-03-11,14.878107070922852
|
||
|
|
IBM,1980-03-12,14.668976783752441
|
||
|
|
IBM,1980-03-13,14.370220184326172
|
||
|
|
IBM,1980-03-14,14.310467720031738
|
||
|
|
IBM,1980-03-17,14.131214141845703
|
||
|
|
IBM,1980-03-18,14.250717163085938
|
||
|
|
IBM,1980-03-19,14.071462631225586
|
||
|
|
IBM,1980-03-20,13.922083854675293
|
||
|
|
IBM,1980-03-21,13.563575744628906
|
||
|
|
IBM,1980-03-24,12.936184883117676
|
||
|
|
IBM,1980-03-25,13.085563659667969
|
||
|
|
IBM,1980-03-26,12.667304039001465
|
||
|
|
IBM,1980-03-27,13.742830276489258
|
||
|
|
IBM,1980-03-28,13.354446411132812
|
||
|
|
IBM,1980-03-31,13.324569702148438
|
||
|
|
IBM,1980-04-01,13.115440368652344
|
||
|
|
IBM,1980-04-02,13.26481819152832
|
||
|
|
IBM,1980-04-03,13.115440368652344
|
||
|
|
IBM,1980-04-07,12.75693130493164
|
||
|
|
IBM,1980-04-08,12.7868070602417
|
||
|
|
IBM,1980-04-09,13.05568790435791
|
||
|
|
IBM,1980-04-10,12.966060638427734
|
||
|
|
IBM,1980-04-11,12.7868070602417
|
||
|
|
IBM,1980-04-14,12.667304039001465
|
||
|
|
IBM,1980-04-15,12.428297996520996
|
||
|
|
IBM,1980-04-16,12.219167709350586
|
||
|
|
IBM,1980-04-17,12.249044418334961
|
||
|
|
IBM,1980-04-18,12.249044418334961
|
||
|
|
IBM,1980-04-21,12.249044418334961
|
||
|
|
IBM,1980-04-22,12.876434326171875
|
||
|
|
IBM,1980-04-23,12.7868070602417
|
||
|
|
IBM,1980-04-24,12.8465576171875
|
||
|
|
IBM,1980-04-25,13.234943389892578
|
||
|
|
IBM,1980-04-28,13.025813102722168
|
||
|
|
IBM,1980-04-29,13.115440368652344
|
||
|
|
IBM,1980-04-30,13.115440368652344
|
||
|
|
IBM,1980-05-01,12.99593734741211
|
||
|
|
IBM,1980-05-02,12.906310081481934
|
||
|
|
IBM,1980-05-05,13.234943389892578
|
||
|
|
IBM,1980-05-06,13.115440368652344
|
||
|
|
IBM,1980-05-07,13.175190925598145
|
||
|
|
IBM,1980-05-08,12.876434326171875
|
||
|
|
IBM,1980-05-09,12.458173751831055
|
||
|
|
IBM,1980-05-12,12.48805046081543
|
||
|
|
IBM,1980-05-13,12.727054595947266
|
||
|
|
IBM,1980-05-14,12.667304039001465
|
||
|
|
IBM,1980-05-15,12.54780101776123
|
||
|
|
IBM,1980-05-16,12.667304039001465
|
||
|
|
IBM,1980-05-19,12.75693130493164
|
||
|
|
IBM,1980-05-20,12.607552528381348
|
||
|
|
IBM,1980-05-21,12.637428283691406
|
||
|
|
IBM,1980-05-22,12.8465576171875
|
||
|
|
IBM,1980-05-23,13.085563659667969
|
||
|
|
IBM,1980-05-27,13.205066680908203
|
||
|
|
IBM,1980-05-28,13.473947525024414
|
||
|
|
IBM,1980-05-29,12.99593734741211
|
||
|
|
IBM,1980-05-30,13.234943389892578
|
||
|
|
IBM,1980-06-02,13.384321212768555
|
||
|
|
IBM,1980-06-03,13.473947525024414
|
||
|
|
IBM,1980-06-04,13.892208099365234
|
||
|
|
IBM,1980-06-05,13.623327255249023
|
||
|
|
IBM,1980-06-06,13.653203010559082
|
||
|
|
IBM,1980-06-09,13.563575744628906
|
||
|
|
IBM,1980-06-10,13.742830276489258
|
||
|
|
IBM,1980-06-11,13.862333297729492
|
||
|
|
IBM,1980-06-12,13.862333297729492
|
||
|
|
IBM,1980-06-13,14.071462631225586
|
||
|
|
IBM,1980-06-16,14.429970741271973
|
||
|
|
IBM,1980-06-17,14.071462631225586
|
||
|
|
IBM,1980-06-18,14.250717163085938
|
||
|
|
IBM,1980-06-19,13.832456588745117
|
||
|
|
IBM,1980-06-20,13.832456588745117
|
||
|
|
IBM,1980-06-23,14.071462631225586
|
||
|
|
IBM,1980-06-24,14.19096565246582
|
||
|
|
IBM,1980-06-25,14.280592918395996
|
||
|
|
IBM,1980-06-26,14.161089897155762
|
||
|
|
IBM,1980-06-27,14.280592918395996
|
||
|
|
IBM,1980-06-30,14.041586875915527
|
||
|
|
IBM,1980-07-01,14.220841407775879
|
||
|
|
IBM,1980-07-02,14.489723205566406
|
||
|
|
IBM,1980-07-03,14.60922622680664
|
||
|
|
IBM,1980-07-07,14.818355560302734
|
||
|
|
IBM,1980-07-08,14.758604049682617
|
||
|
|
IBM,1980-07-09,14.6988525390625
|
||
|
|
IBM,1980-07-10,14.728728294372559
|
||
|
|
IBM,1980-07-11,14.997610092163086
|
||
|
|
IBM,1980-07-14,15.535372734069824
|
||
|
|
IBM,1980-07-15,15.236616134643555
|
||
|
|
IBM,1980-07-16,15.356119155883789
|
||
|
|
IBM,1980-07-17,15.6847505569458
|
||
|
|
IBM,1980-07-18,15.5652494430542
|
||
|
|
IBM,1980-07-21,15.774378776550293
|
||
|
|
IBM,1980-07-22,15.5652494430542
|
||
|
|
IBM,1980-07-23,15.505496978759766
|
||
|
|
IBM,1980-07-24,15.475621223449707
|
||
|
|
IBM,1980-07-25,15.385993957519531
|
||
|
|
IBM,1980-07-28,15.535372734069824
|
||
|
|
IBM,1980-07-29,15.5652494430542
|
||
|
|
IBM,1980-07-30,15.654875755310059
|
||
|
|
IBM,1980-07-31,15.595124244689941
|
||
|
|
IBM,1980-08-01,15.5652494430542
|
||
|
|
IBM,1980-08-04,15.475621223449707
|
||
|
|
IBM,1980-08-05,15.356119155883789
|
||
|
|
IBM,1980-08-06,15.6847505569458
|
||
|
|
IBM,1980-08-07,15.714627265930176
|
||
|
|
IBM,1980-08-08,15.595124244689941
|
||
|
|
IBM,1980-08-11,15.953633308410645
|
||
|
|
IBM,1980-08-12,15.953633308410645
|
||
|
|
IBM,1980-08-13,15.953633308410645
|
||
|
|
IBM,1980-08-14,16.461519241333008
|
||
|
|
IBM,1980-08-15,16.431644439697266
|
||
|
|
IBM,1980-08-18,15.864006042480469
|
||
|
|
IBM,1980-08-19,15.774378776550293
|
||
|
|
IBM,1980-08-20,15.983509063720703
|
||
|
|
IBM,1980-08-21,16.13288688659668
|
||
|
|
IBM,1980-08-22,16.103010177612305
|
||
|
|
IBM,1980-08-25,16.04326057434082
|
||
|
|
IBM,1980-08-26,15.953633308410645
|
||
|
|
IBM,1980-08-27,15.744503021240234
|
||
|
|
IBM,1980-08-28,15.535372734069824
|
||
|
|
IBM,1980-08-29,15.654875755310059
|
||
|
|
IBM,1980-09-02,15.804253578186035
|
||
|
|
IBM,1980-09-03,16.13288688659668
|
||
|
|
IBM,1980-09-04,15.92375659942627
|
||
|
|
IBM,1980-09-05,15.893880844116211
|
||
|
|
IBM,1980-09-08,15.356119155883789
|
||
|
|
IBM,1980-09-09,15.804253578186035
|
||
|
|
IBM,1980-09-10,15.714627265930176
|
||
|
|
IBM,1980-09-11,15.864006042480469
|
||
|
|
IBM,1980-09-12,15.744503021240234
|
||
|
|
IBM,1980-09-15,15.804253578186035
|
||
|
|
IBM,1980-09-16,15.6847505569458
|
||
|
|
IBM,1980-09-17,16.073135375976562
|
||
|
|
IBM,1980-09-18,15.893880844116211
|
||
|
|
IBM,1980-09-19,16.013383865356445
|
||
|
|
IBM,1980-09-22,16.28226661682129
|
||
|
|
IBM,1980-09-23,15.983509063720703
|
||
|
|
IBM,1980-09-24,16.13288688659668
|
||
|
|
IBM,1980-09-25,15.804253578186035
|
||
|
|
IBM,1980-09-26,15.445746421813965
|
||
|
|
IBM,1980-09-29,15.236616134643555
|
||
|
|
IBM,1980-09-30,15.32624340057373
|
||
|
|
IBM,1980-10-01,15.445746421813965
|
||
|
|
IBM,1980-10-02,15.625
|
||
|
|
IBM,1980-10-03,15.83413028717041
|
||
|
|
IBM,1980-10-06,16.252389907836914
|
||
|
|
IBM,1980-10-07,16.192638397216797
|
||
|
|
IBM,1980-10-08,16.73040199279785
|
||
|
|
IBM,1980-10-09,16.760276794433594
|
||
|
|
IBM,1980-10-10,16.5511474609375
|
||
|
|
IBM,1980-10-13,16.849903106689453
|
||
|
|
IBM,1980-10-14,16.670650482177734
|
||
|
|
IBM,1980-10-15,16.82002830505371
|
||
|
|
IBM,1980-10-16,16.401769638061523
|
||
|
|
IBM,1980-10-17,16.252389907836914
|
||
|
|
IBM,1980-10-20,16.37189292907715
|
||
|
|
IBM,1980-10-21,16.252389907836914
|
||
|
|
IBM,1980-10-22,16.192638397216797
|
||
|
|
IBM,1980-10-23,15.744503021240234
|
||
|
|
IBM,1980-10-24,15.92375659942627
|
||
|
|
IBM,1980-10-27,15.804253578186035
|
||
|
|
IBM,1980-10-28,15.92375659942627
|
||
|
|
IBM,1980-10-29,15.654875755310059
|
||
|
|
IBM,1980-10-30,15.5652494430542
|
||
|
|
IBM,1980-10-31,15.92375659942627
|
||
|
|
IBM,1980-11-03,16.13288688659668
|
||
|
|
IBM,1980-11-05,16.37189292907715
|
||
|
|
IBM,1980-11-06,15.893880844116211
|
||
|
|
IBM,1980-11-07,16.04326057434082
|
||
|
|
IBM,1980-11-10,16.073135375976562
|
||
|
|
IBM,1980-11-11,16.04326057434082
|
||
|
|
IBM,1980-11-12,16.939531326293945
|
||
|
|
IBM,1980-11-13,17.029159545898438
|
||
|
|
IBM,1980-11-14,17.118785858154297
|
||
|
|
IBM,1980-11-17,17.118785858154297
|
||
|
|
IBM,1980-11-18,17.208412170410156
|
||
|
|
IBM,1980-11-19,17.05903434753418
|
||
|
|
IBM,1980-11-20,17.208412170410156
|
||
|
|
IBM,1980-11-21,16.82002830505371
|
||
|
|
IBM,1980-11-24,16.82002830505371
|
||
|
|
IBM,1980-11-25,16.610898971557617
|
||
|
|
IBM,1980-11-26,16.431644439697266
|
||
|
|
IBM,1980-11-28,16.28226661682129
|
||
|
|
IBM,1980-12-01,15.893880844116211
|
||
|
|
IBM,1980-12-02,16.22251319885254
|
||
|
|
IBM,1980-12-03,16.252389907836914
|
||
|
|
IBM,1980-12-04,16.342016220092773
|
||
|
|
IBM,1980-12-05,16.13288688659668
|
||
|
|
IBM,1980-12-08,15.864006042480469
|
||
|
|
IBM,1980-12-09,15.804253578186035
|
||
|
|
IBM,1980-12-10,15.236616134643555
|
||
|
|
IBM,1980-12-11,15.41586971282959
|
||
|
|
IBM,1980-12-12,15.714627265930176
|
||
|
|
IBM,1980-12-15,15.41586971282959
|
||
|
|
IBM,1980-12-16,15.83413028717041
|
||
|
|
IBM,1980-12-17,15.595124244689941
|
||
|
|
IBM,1980-12-18,15.206740379333496
|
||
|
|
IBM,1980-12-19,15.445746421813965
|
||
|
|
IBM,1980-12-22,16.04326057434082
|
||
|
|
IBM,1980-12-23,16.073135375976562
|
||
|
|
IBM,1980-12-24,16.37189292907715
|
||
|
|
IBM,1980-12-26,16.491395950317383
|
||
|
|
IBM,1980-12-29,16.252389907836914
|
||
|
|
IBM,1980-12-30,16.401769638061523
|
||
|
|
IBM,1980-12-31,16.22251319885254
|
||
|
|
IBM,1981-01-02,16.521272659301758
|
||
|
|
IBM,1981-01-05,16.79015350341797
|
||
|
|
IBM,1981-01-06,17.088909149169922
|
||
|
|
IBM,1981-01-07,16.610898971557617
|
||
|
|
IBM,1981-01-08,16.162763595581055
|
||
|
|
IBM,1981-01-09,16.103010177612305
|
||
|
|
IBM,1981-01-12,15.953633308410645
|
||
|
|
IBM,1981-01-13,15.893880844116211
|
||
|
|
IBM,1981-01-14,15.953633308410645
|
||
|
|
IBM,1981-01-15,15.714627265930176
|
||
|
|
IBM,1981-01-16,15.983509063720703
|
||
|
|
IBM,1981-01-19,15.92375659942627
|
||
|
|
IBM,1981-01-20,15.535372734069824
|
||
|
|
IBM,1981-01-21,15.5652494430542
|
||
|
|
IBM,1981-01-22,15.595124244689941
|
||
|
|
IBM,1981-01-23,15.535372734069824
|
||
|
|
IBM,1981-01-26,15.535372734069824
|
||
|
|
IBM,1981-01-27,15.654875755310059
|
||
|
|
IBM,1981-01-28,15.445746421813965
|
||
|
|
IBM,1981-01-29,15.505496978759766
|
||
|
|
IBM,1981-01-30,15.385993957519531
|
||
|
|
IBM,1981-02-02,15.146988868713379
|
||
|
|
IBM,1981-02-03,15.356119155883789
|
||
|
|
IBM,1981-02-04,15.41586971282959
|
||
|
|
IBM,1981-02-05,15.296366691589355
|
||
|
|
IBM,1981-02-06,15.356119155883789
|
||
|
|
IBM,1981-02-09,15.176863670349121
|
||
|
|
IBM,1981-02-10,15.057360649108887
|
||
|
|
IBM,1981-02-11,14.967734336853027
|
||
|
|
IBM,1981-02-12,14.758604049682617
|
||
|
|
IBM,1981-02-13,14.758604049682617
|
||
|
|
IBM,1981-02-17,14.818355560302734
|
||
|
|
IBM,1981-02-18,14.818355560302734
|
||
|
|
IBM,1981-02-19,14.639101028442383
|
||
|
|
IBM,1981-02-20,14.459847450256348
|
||
|
|
IBM,1981-02-23,14.818355560302734
|
||
|
|
IBM,1981-02-24,14.848231315612793
|
||
|
|
IBM,1981-02-25,15.356119155883789
|
||
|
|
IBM,1981-02-26,15.475621223449707
|
||
|
|
IBM,1981-02-27,15.356119155883789
|
||
|
|
IBM,1981-03-02,15.206740379333496
|
||
|
|
IBM,1981-03-03,14.937858581542969
|
||
|
|
IBM,1981-03-04,14.788479804992676
|
||
|
|
IBM,1981-03-05,14.818355560302734
|
||
|
|
IBM,1981-03-06,14.788479804992676
|
||
|
|
IBM,1981-03-09,15.057360649108887
|
||
|
|
IBM,1981-03-10,14.937858581542969
|
||
|
|
IBM,1981-03-11,14.878107070922852
|
||
|
|
IBM,1981-03-12,15.296366691589355
|
||
|
|
IBM,1981-03-13,15.11711311340332
|
||
|
|
IBM,1981-03-16,15.445746421813965
|
||
|
|
IBM,1981-03-17,15.356119155883789
|
||
|
|
IBM,1981-03-18,15.475621223449707
|
||
|
|
IBM,1981-03-19,15.236616134643555
|
||
|
|
IBM,1981-03-20,15.087237358093262
|
||
|
|
IBM,1981-03-23,15.027485847473145
|
||
|
|
IBM,1981-03-24,14.878107070922852
|
||
|
|
IBM,1981-03-25,15.266490936279297
|
||
|
|
IBM,1981-03-26,15.087237358093262
|
||
|
|
IBM,1981-03-27,14.758604049682617
|
||
|
|
IBM,1981-03-30,14.6988525390625
|
||
|
|
IBM,1981-03-31,14.90798282623291
|
||
|
|
IBM,1981-04-01,15.057360649108887
|
||
|
|
IBM,1981-04-02,14.848231315612793
|
||
|
|
IBM,1981-04-03,14.60922622680664
|
||
|
|
IBM,1981-04-06,14.429970741271973
|
||
|
|
IBM,1981-04-07,14.340344429016113
|
||
|
|
IBM,1981-04-08,14.340344429016113
|
||
|
|
IBM,1981-04-09,14.758604049682617
|
||
|
|
IBM,1981-04-10,14.519598007202148
|
||
|
|
IBM,1981-04-13,14.370220184326172
|
||
|
|
IBM,1981-04-14,14.131214141845703
|
||
|
|
IBM,1981-04-15,14.250717163085938
|
||
|
|
IBM,1981-04-16,14.340344429016113
|
||
|
|
IBM,1981-04-20,14.728728294372559
|
||
|
|
IBM,1981-04-21,14.459847450256348
|
||
|
|
IBM,1981-04-22,14.429970741271973
|
||
|
|
IBM,1981-04-23,14.429970741271973
|
||
|
|
IBM,1981-04-24,14.489723205566406
|
||
|
|
IBM,1981-04-27,14.60922622680664
|
||
|
|
IBM,1981-04-28,14.429970741271973
|
||
|
|
IBM,1981-04-29,14.250717163085938
|
||
|
|
IBM,1981-04-30,14.011711120605469
|
||
|
|
IBM,1981-05-01,14.131214141845703
|
||
|
|
IBM,1981-05-04,13.951959609985352
|
||
|
|
IBM,1981-05-05,13.802580833435059
|
||
|
|
IBM,1981-05-06,13.832456588745117
|
||
|
|
IBM,1981-05-07,13.712953567504883
|
||
|
|
IBM,1981-05-08,13.832456588745117
|
||
|
|
IBM,1981-05-11,13.384321212768555
|
||
|
|
IBM,1981-05-12,13.563575744628906
|
||
|
|
IBM,1981-05-13,13.563575744628906
|
||
|
|
IBM,1981-05-14,13.533699989318848
|
||
|
|
IBM,1981-05-15,13.473947525024414
|
||
|
|
IBM,1981-05-18,13.563575744628906
|
||
|
|
IBM,1981-05-19,13.533699989318848
|
||
|
|
IBM,1981-05-20,13.473947525024414
|
||
|
|
IBM,1981-05-21,13.294693946838379
|
||
|
|
IBM,1981-05-22,13.26481819152832
|
||
|
|
IBM,1981-05-26,13.414196968078613
|
||
|
|
IBM,1981-05-27,13.832456588745117
|
||
|
|
IBM,1981-05-28,13.862333297729492
|
||
|
|
IBM,1981-05-29,14.041586875915527
|
||
|
|
IBM,1981-06-01,14.40009593963623
|
||
|
|
IBM,1981-06-02,14.310467720031738
|
||
|
|
IBM,1981-06-03,14.131214141845703
|
||
|
|
IBM,1981-06-04,13.862333297729492
|
||
|
|
IBM,1981-06-05,13.951959609985352
|
||
|
|
IBM,1981-06-08,13.922083854675293
|
||
|
|
IBM,1981-06-09,13.712953567504883
|
||
|
|
IBM,1981-06-10,13.832456588745117
|
||
|
|
IBM,1981-06-11,14.101338386535645
|
||
|
|
IBM,1981-06-12,14.19096565246582
|
||
|
|
IBM,1981-06-15,14.310467720031738
|
||
|
|
IBM,1981-06-16,14.071462631225586
|
||
|
|
IBM,1981-06-17,13.981836318969727
|
||
|
|
IBM,1981-06-18,13.772706031799316
|
||
|
|
IBM,1981-06-19,13.742830276489258
|
||
|
|
IBM,1981-06-22,13.892208099365234
|
||
|
|
IBM,1981-06-23,14.19096565246582
|
||
|
|
IBM,1981-06-24,14.220841407775879
|
||
|
|
IBM,1981-06-25,14.101338386535645
|
||
|
|
IBM,1981-06-26,14.041586875915527
|
||
|
|
IBM,1981-06-29,13.832456588745117
|
||
|
|
IBM,1981-06-30,13.832456588745117
|
||
|
|
IBM,1981-07-01,13.593450546264648
|
||
|
|
IBM,1981-07-02,13.593450546264648
|
||
|
|
IBM,1981-07-06,13.623327255249023
|
||
|
|
IBM,1981-07-07,13.623327255249023
|
||
|
|
IBM,1981-07-08,13.533699989318848
|
||
|
|
IBM,1981-07-09,13.533699989318848
|
||
|
|
IBM,1981-07-10,13.473947525024414
|
||
|
|
IBM,1981-07-13,13.354446411132812
|
||
|
|
IBM,1981-07-14,13.593450546264648
|
||
|
|
IBM,1981-07-15,13.533699989318848
|
||
|
|
IBM,1981-07-16,13.533699989318848
|
||
|
|
IBM,1981-07-17,13.414196968078613
|
||
|
|
IBM,1981-07-20,13.234943389892578
|
||
|
|
IBM,1981-07-21,13.26481819152832
|
||
|
|
IBM,1981-07-22,13.175190925598145
|
||
|
|
IBM,1981-07-23,13.115440368652344
|
||
|
|
IBM,1981-07-24,13.145315170288086
|
||
|
|
IBM,1981-07-27,13.294693946838379
|
||
|
|
IBM,1981-07-28,13.234943389892578
|
||
|
|
IBM,1981-07-29,13.234943389892578
|
||
|
|
IBM,1981-07-30,13.473947525024414
|
||
|
|
IBM,1981-07-31,13.414196968078613
|
||
|
|
IBM,1981-08-03,13.503824234008789
|
||
|
|
IBM,1981-08-04,13.922083854675293
|
||
|
|
IBM,1981-08-05,13.951959609985352
|
||
|
|
IBM,1981-08-06,13.593450546264648
|
||
|
|
IBM,1981-08-07,13.623327255249023
|
||
|
|
IBM,1981-08-10,13.832456588745117
|
||
|
|
IBM,1981-08-11,14.041586875915527
|
||
|
|
IBM,1981-08-12,13.832456588745117
|
||
|
|
IBM,1981-08-13,13.922083854675293
|
||
|
|
IBM,1981-08-14,13.862333297729492
|
||
|
|
IBM,1981-08-17,13.563575744628906
|
||
|
|
IBM,1981-08-18,13.533699989318848
|
||
|
|
IBM,1981-08-19,13.623327255249023
|
||
|
|
IBM,1981-08-20,13.683077812194824
|
||
|
|
IBM,1981-08-21,13.593450546264648
|
||
|
|
IBM,1981-08-24,13.354446411132812
|
||
|
|
IBM,1981-08-25,13.354446411132812
|
||
|
|
IBM,1981-08-26,13.26481819152832
|
||
|
|
IBM,1981-08-27,13.205066680908203
|
||
|
|
IBM,1981-08-28,13.354446411132812
|
||
|
|
IBM,1981-08-31,13.175190925598145
|
||
|
|
IBM,1981-09-01,13.384321212768555
|
||
|
|
IBM,1981-09-02,13.324569702148438
|
||
|
|
IBM,1981-09-03,13.05568790435791
|
||
|
|
IBM,1981-09-04,12.906310081481934
|
||
|
|
IBM,1981-09-08,12.906310081481934
|
||
|
|
IBM,1981-09-09,12.936184883117676
|
||
|
|
IBM,1981-09-10,13.085563659667969
|
||
|
|
IBM,1981-09-11,13.324569702148438
|
||
|
|
IBM,1981-09-14,13.354446411132812
|
||
|
|
IBM,1981-09-15,13.26481819152832
|
||
|
|
IBM,1981-09-16,13.115440368652344
|
||
|
|
IBM,1981-09-17,12.936184883117676
|
||
|
|
IBM,1981-09-18,12.906310081481934
|
||
|
|
IBM,1981-09-21,13.115440368652344
|
||
|
|
IBM,1981-09-22,12.99593734741211
|
||
|
|
IBM,1981-09-23,13.025813102722168
|
||
|
|
IBM,1981-09-24,13.05568790435791
|
||
|
|
IBM,1981-09-25,12.816682815551758
|
||
|
|
IBM,1981-09-28,13.115440368652344
|
||
|
|
IBM,1981-09-29,12.727054595947266
|
||
|
|
IBM,1981-09-30,12.936184883117676
|
||
|
|
IBM,1981-10-01,12.906310081481934
|
||
|
|
IBM,1981-10-02,13.145315170288086
|
||
|
|
IBM,1981-10-05,13.175190925598145
|
||
|
|
IBM,1981-10-06,12.966060638427734
|
||
|
|
IBM,1981-10-07,13.145315170288086
|
||
|
|
IBM,1981-10-08,13.26481819152832
|
||
|
|
IBM,1981-10-09,13.354446411132812
|
||
|
|
IBM,1981-10-12,13.26481819152832
|
||
|
|
IBM,1981-10-13,12.8465576171875
|
||
|
|
IBM,1981-10-14,12.54780101776123
|
||
|
|
IBM,1981-10-15,12.48805046081543
|
||
|
|
IBM,1981-10-16,12.249044418334961
|
||
|
|
IBM,1981-10-19,12.249044418334961
|
||
|
|
IBM,1981-10-20,12.33867073059082
|
||
|
|
IBM,1981-10-21,12.27892017364502
|
||
|
|
IBM,1981-10-22,12.219167709350586
|
||
|
|
IBM,1981-10-23,12.189292907714844
|
||
|
|
IBM,1981-10-26,12.099664688110352
|
||
|
|
IBM,1981-10-27,12.129541397094727
|
||
|
|
IBM,1981-10-28,11.83078384399414
|
||
|
|
IBM,1981-10-29,11.711280822753906
|
||
|
|
IBM,1981-10-30,12.308794975280762
|
||
|
|
IBM,1981-11-02,12.667304039001465
|
||
|
|
IBM,1981-11-03,12.667304039001465
|
||
|
|
IBM,1981-11-04,12.517925262451172
|
||
|
|
IBM,1981-11-05,12.308794975280762
|
||
|
|
IBM,1981-11-06,12.159417152404785
|
||
|
|
IBM,1981-11-09,12.33867073059082
|
||
|
|
IBM,1981-11-10,12.48805046081543
|
||
|
|
IBM,1981-11-11,12.54780101776123
|
||
|
|
IBM,1981-11-12,12.607552528381348
|
||
|
|
IBM,1981-11-13,12.33867073059082
|
||
|
|
IBM,1981-11-16,12.189292907714844
|
||
|
|
IBM,1981-11-17,12.189292907714844
|
||
|
|
IBM,1981-11-18,12.03991413116455
|
||
|
|
IBM,1981-11-19,12.03991413116455
|
||
|
|
IBM,1981-11-20,12.099664688110352
|
||
|
|
IBM,1981-11-23,12.06978988647461
|
||
|
|
IBM,1981-11-24,12.48805046081543
|
||
|
|
IBM,1981-11-25,12.577676773071289
|
||
|
|
IBM,1981-11-27,13.025813102722168
|
||
|
|
IBM,1981-11-30,13.025813102722168
|
||
|
|
IBM,1981-12-01,12.936184883117676
|
||
|
|
IBM,1981-12-02,12.667304039001465
|
||
|
|
IBM,1981-12-03,12.906310081481934
|
||
|
|
IBM,1981-12-04,13.05568790435791
|
||
|
|
IBM,1981-12-07,12.7868070602417
|
||
|
|
IBM,1981-12-08,12.727054595947266
|
||
|
|
IBM,1981-12-09,12.876434326171875
|
||
|
|
IBM,1981-12-10,13.05568790435791
|
||
|
|
IBM,1981-12-11,12.99593734741211
|
||
|
|
IBM,1981-12-14,12.75693130493164
|
||
|
|
IBM,1981-12-15,12.816682815551758
|
||
|
|
IBM,1981-12-16,12.936184883117676
|
||
|
|
IBM,1981-12-17,13.324569702148438
|
||
|
|
IBM,1981-12-18,13.563575744628906
|
||
|
|
IBM,1981-12-21,13.473947525024414
|
||
|
|
IBM,1981-12-22,13.593450546264648
|
||
|
|
IBM,1981-12-23,13.414196968078613
|
||
|
|
IBM,1981-12-24,13.623327255249023
|
||
|
|
IBM,1981-12-28,13.503824234008789
|
||
|
|
IBM,1981-12-29,13.384321212768555
|
||
|
|
IBM,1981-12-30,13.683077812194824
|
||
|
|
IBM,1981-12-31,13.593450546264648
|
||
|
|
IBM,1982-01-04,13.922083854675293
|
||
|
|
IBM,1982-01-05,13.623327255249023
|
||
|
|
IBM,1982-01-06,13.563575744628906
|
||
|
|
IBM,1982-01-07,13.563575744628906
|
||
|
|
IBM,1982-01-08,13.563575744628906
|
||
|
|
IBM,1982-01-11,13.563575744628906
|
||
|
|
IBM,1982-01-12,13.742830276489258
|
||
|
|
IBM,1982-01-13,13.712953567504883
|
||
|
|
IBM,1982-01-14,14.071462631225586
|
||
|
|
IBM,1982-01-15,14.280592918395996
|
||
|
|
IBM,1982-01-18,14.788479804992676
|
||
|
|
IBM,1982-01-19,14.579350471496582
|
||
|
|
IBM,1982-01-20,14.6988525390625
|
||
|
|
IBM,1982-01-21,14.937858581542969
|
||
|
|
IBM,1982-01-22,14.728728294372559
|
||
|
|
IBM,1982-01-25,14.818355560302734
|
||
|
|
IBM,1982-01-26,14.758604049682617
|
||
|
|
IBM,1982-01-27,14.967734336853027
|
||
|
|
IBM,1982-01-28,15.385993957519531
|
||
|
|
IBM,1982-01-29,15.206740379333496
|
||
|
|
IBM,1982-02-01,14.967734336853027
|
||
|
|
IBM,1982-02-02,15.057360649108887
|
||
|
|
IBM,1982-02-03,14.997610092163086
|
||
|
|
IBM,1982-02-04,15.11711311340332
|
||
|
|
IBM,1982-02-05,15.11711311340332
|
||
|
|
IBM,1982-02-08,14.6988525390625
|
||
|
|
IBM,1982-02-09,14.668976783752441
|
||
|
|
IBM,1982-02-10,14.788479804992676
|
||
|
|
IBM,1982-02-11,14.639101028442383
|
||
|
|
IBM,1982-02-12,14.579350471496582
|
||
|
|
IBM,1982-02-16,14.878107070922852
|
||
|
|
IBM,1982-02-17,14.878107070922852
|
||
|
|
IBM,1982-02-18,14.997610092163086
|
||
|
|
IBM,1982-02-19,14.90798282623291
|
||
|
|
IBM,1982-02-22,14.429970741271973
|
||
|
|
IBM,1982-02-23,14.549473762512207
|
||
|
|
IBM,1982-02-24,14.818355560302734
|
||
|
|
IBM,1982-02-25,14.728728294372559
|
||
|
|
IBM,1982-02-26,14.788479804992676
|
||
|
|
IBM,1982-03-01,14.848231315612793
|
||
|
|
IBM,1982-03-02,14.579350471496582
|
||
|
|
IBM,1982-03-03,14.310467720031738
|
||
|
|
IBM,1982-03-04,14.131214141845703
|
||
|
|
IBM,1982-03-05,13.981836318969727
|
||
|
|
IBM,1982-03-08,13.742830276489258
|
||
|
|
IBM,1982-03-09,14.011711120605469
|
||
|
|
IBM,1982-03-10,14.101338386535645
|
||
|
|
IBM,1982-03-11,13.922083854675293
|
||
|
|
IBM,1982-03-12,13.832456588745117
|
||
|
|
IBM,1982-03-15,14.071462631225586
|
||
|
|
IBM,1982-03-16,13.712953567504883
|
||
|
|
IBM,1982-03-17,13.712953567504883
|
||
|
|
IBM,1982-03-18,13.832456588745117
|
||
|
|
IBM,1982-03-19,13.772706031799316
|
||
|
|
IBM,1982-03-22,14.131214141845703
|
||
|
|
IBM,1982-03-23,14.220841407775879
|
||
|
|
IBM,1982-03-24,14.131214141845703
|
||
|
|
IBM,1982-03-25,14.280592918395996
|
||
|
|
IBM,1982-03-26,14.101338386535645
|
||
|
|
IBM,1982-03-29,14.310467720031738
|
||
|
|
IBM,1982-03-30,14.429970741271973
|
||
|
|
IBM,1982-03-31,14.280592918395996
|
||
|
|
IBM,1982-04-01,14.579350471496582
|
||
|
|
IBM,1982-04-02,14.6988525390625
|
||
|
|
IBM,1982-04-05,14.6988525390625
|
||
|
|
IBM,1982-04-06,14.758604049682617
|
||
|
|
IBM,1982-04-07,14.758604049682617
|
||
|
|
IBM,1982-04-08,14.878107070922852
|
||
|
|
IBM,1982-04-12,14.848231315612793
|
||
|
|
IBM,1982-04-13,14.818355560302734
|
||
|
|
IBM,1982-04-14,15.206740379333496
|
||
|
|
IBM,1982-04-15,15.445746421813965
|
||
|
|
IBM,1982-04-16,15.41586971282959
|
||
|
|
IBM,1982-04-19,15.236616134643555
|
||
|
|
IBM,1982-04-20,15.11711311340332
|
||
|
|
IBM,1982-04-21,15.266490936279297
|
||
|
|
IBM,1982-04-22,15.385993957519531
|
||
|
|
IBM,1982-04-23,15.714627265930176
|
||
|
|
IBM,1982-04-26,15.774378776550293
|
||
|
|
IBM,1982-04-27,15.5652494430542
|
||
|
|
IBM,1982-04-28,15.505496978759766
|
||
|
|
IBM,1982-04-29,15.32624340057373
|
||
|
|
IBM,1982-04-30,15.356119155883789
|
||
|
|
IBM,1982-05-03,15.41586971282959
|
||
|
|
IBM,1982-05-04,15.475621223449707
|
||
|
|
IBM,1982-05-05,15.5652494430542
|
||
|
|
IBM,1982-05-06,15.505496978759766
|
||
|
|
IBM,1982-05-07,15.475621223449707
|
||
|
|
IBM,1982-05-10,15.266490936279297
|
||
|
|
IBM,1982-05-11,15.385993957519531
|
||
|
|
IBM,1982-05-12,15.266490936279297
|
||
|
|
IBM,1982-05-13,15.206740379333496
|
||
|
|
IBM,1982-05-14,15.206740379333496
|
||
|
|
IBM,1982-05-17,15.027485847473145
|
||
|
|
IBM,1982-05-18,14.997610092163086
|
||
|
|
IBM,1982-05-19,14.937858581542969
|
||
|
|
IBM,1982-05-20,15.057360649108887
|
||
|
|
IBM,1982-05-21,14.967734336853027
|
||
|
|
IBM,1982-05-24,14.878107070922852
|
||
|
|
IBM,1982-05-25,14.788479804992676
|
||
|
|
IBM,1982-05-26,14.818355560302734
|
||
|
|
IBM,1982-05-27,14.818355560302734
|
||
|
|
IBM,1982-05-28,14.6988525390625
|
||
|
|
IBM,1982-06-01,14.758604049682617
|
||
|
|
IBM,1982-06-02,14.818355560302734
|
||
|
|
IBM,1982-06-03,14.6988525390625
|
||
|
|
IBM,1982-06-04,14.40009593963623
|
||
|
|
IBM,1982-06-07,14.340344429016113
|
||
|
|
IBM,1982-06-08,13.922083854675293
|
||
|
|
IBM,1982-06-09,13.892208099365234
|
||
|
|
IBM,1982-06-10,14.041586875915527
|
||
|
|
IBM,1982-06-11,14.250717163085938
|
||
|
|
IBM,1982-06-14,14.131214141845703
|
||
|
|
IBM,1982-06-15,14.280592918395996
|
||
|
|
IBM,1982-06-16,14.220841407775879
|
||
|
|
IBM,1982-06-17,13.981836318969727
|
||
|
|
IBM,1982-06-18,13.951959609985352
|
||
|
|
IBM,1982-06-21,14.011711120605469
|
||
|
|
IBM,1982-06-22,14.310467720031738
|
||
|
|
IBM,1982-06-23,14.60922622680664
|
||
|
|
IBM,1982-06-24,14.459847450256348
|
||
|
|
IBM,1982-06-25,14.40009593963623
|
||
|
|
IBM,1982-06-28,14.60922622680664
|
||
|
|
IBM,1982-06-29,14.60922622680664
|
||
|
|
IBM,1982-06-30,14.489723205566406
|
||
|
|
IBM,1982-07-01,14.489723205566406
|
||
|
|
IBM,1982-07-02,14.340344429016113
|
||
|
|
IBM,1982-07-06,14.429970741271973
|
||
|
|
IBM,1982-07-07,14.579350471496582
|
||
|
|
IBM,1982-07-08,14.6988525390625
|
||
|
|
IBM,1982-07-09,14.937858581542969
|
||
|
|
IBM,1982-07-12,15.983509063720703
|
||
|
|
IBM,1982-07-13,15.41586971282959
|
||
|
|
IBM,1982-07-14,15.983509063720703
|
||
|
|
IBM,1982-07-15,15.953633308410645
|
||
|
|
IBM,1982-07-16,15.953633308410645
|
||
|
|
IBM,1982-07-19,15.744503021240234
|
||
|
|
IBM,1982-07-20,16.103010177612305
|
||
|
|
IBM,1982-07-21,16.13288688659668
|
||
|
|
IBM,1982-07-22,15.92375659942627
|
||
|
|
IBM,1982-07-23,15.893880844116211
|
||
|
|
IBM,1982-07-26,15.744503021240234
|
||
|
|
IBM,1982-07-27,15.654875755310059
|
||
|
|
IBM,1982-07-28,15.505496978759766
|
||
|
|
IBM,1982-07-29,15.654875755310059
|
||
|
|
IBM,1982-07-30,15.6847505569458
|
||
|
|
IBM,1982-08-02,15.953633308410645
|
||
|
|
IBM,1982-08-03,15.774378776550293
|
||
|
|
IBM,1982-08-04,15.6847505569458
|
||
|
|
IBM,1982-08-05,15.266490936279297
|
||
|
|
IBM,1982-08-06,15.087237358093262
|
||
|
|
IBM,1982-08-09,15.11711311340332
|
||
|
|
IBM,1982-08-10,15.057360649108887
|
||
|
|
IBM,1982-08-11,14.90798282623291
|
||
|
|
IBM,1982-08-12,14.878107070922852
|
||
|
|
IBM,1982-08-13,15.027485847473145
|
||
|
|
IBM,1982-08-16,15.027485847473145
|
||
|
|
IBM,1982-08-17,15.774378776550293
|
||
|
|
IBM,1982-08-18,15.714627265930176
|
||
|
|
IBM,1982-08-19,15.774378776550293
|
||
|
|
IBM,1982-08-20,16.31214141845703
|
||
|
|
IBM,1982-08-23,16.581022262573242
|
||
|
|
IBM,1982-08-24,16.342016220092773
|
||
|
|
IBM,1982-08-25,16.521272659301758
|
||
|
|
IBM,1982-08-26,16.521272659301758
|
||
|
|
IBM,1982-08-27,16.491395950317383
|
||
|
|
IBM,1982-08-30,16.700525283813477
|
||
|
|
IBM,1982-08-31,16.849903106689453
|
||
|
|
IBM,1982-09-01,16.670650482177734
|
||
|
|
IBM,1982-09-02,17.05903434753418
|
||
|
|
IBM,1982-09-03,17.23828887939453
|
||
|
|
IBM,1982-09-07,17.32791519165039
|
||
|
|
IBM,1982-09-08,17.32791519165039
|
||
|
|
IBM,1982-09-09,17.178537368774414
|
||
|
|
IBM,1982-09-10,17.05903434753418
|
||
|
|
IBM,1982-09-13,17.417543411254883
|
||
|
|
IBM,1982-09-14,17.32791519165039
|
||
|
|
IBM,1982-09-15,17.537046432495117
|
||
|
|
IBM,1982-09-16,17.716299057006836
|
||
|
|
IBM,1982-09-17,17.716299057006836
|
||
|
|
IBM,1982-09-20,17.865678787231445
|
||
|
|
IBM,1982-09-21,18.343690872192383
|
||
|
|
IBM,1982-09-22,18.044933319091797
|
||
|
|
IBM,1982-09-23,18.25406265258789
|
||
|
|
IBM,1982-09-24,18.16443634033203
|
||
|
|
IBM,1982-09-27,18.313814163208008
|
||
|
|
IBM,1982-09-28,18.22418785095215
|
||
|
|
IBM,1982-09-29,17.865678787231445
|
||
|
|
IBM,1982-09-30,17.537046432495117
|
||
|
|
IBM,1982-10-01,17.716299057006836
|
||
|
|
IBM,1982-10-04,17.805927276611328
|
||
|
|
IBM,1982-10-05,17.955305099487305
|
||
|
|
IBM,1982-10-06,18.881452560424805
|
||
|
|
IBM,1982-10-07,19.210086822509766
|
||
|
|
IBM,1982-10-08,19.389339447021484
|
||
|
|
IBM,1982-10-11,19.956979751586914
|
||
|
|
IBM,1982-10-12,19.777725219726562
|
||
|
|
IBM,1982-10-13,19.956979751586914
|
||
|
|
IBM,1982-10-14,19.15033531188965
|
||
|
|
IBM,1982-10-15,19.00095558166504
|
||
|
|
IBM,1982-10-18,19.83747673034668
|
||
|
|
IBM,1982-10-19,19.628345489501953
|
||
|
|
IBM,1982-10-20,20.195985794067383
|
||
|
|
IBM,1982-10-21,20.255735397338867
|
||
|
|
IBM,1982-10-22,19.777725219726562
|
||
|
|
IBM,1982-10-25,19.120458602905273
|
||
|
|
IBM,1982-10-26,19.59847068786621
|
||
|
|
IBM,1982-10-27,19.50884246826172
|
||
|
|
IBM,1982-10-28,19.030832290649414
|
||
|
|
IBM,1982-10-29,19.09058380126953
|
||
|
|
IBM,1982-11-01,19.478967666625977
|
||
|
|
IBM,1982-11-02,19.56859588623047
|
||
|
|
IBM,1982-11-03,20.3752384185791
|
||
|
|
IBM,1982-11-04,20.07648277282715
|
||
|
|
IBM,1982-11-05,20.136232376098633
|
||
|
|
IBM,1982-11-08,19.92710304260254
|
||
|
|
IBM,1982-11-09,20.494741439819336
|
||
|
|
IBM,1982-11-10,20.166109085083008
|
||
|
|
IBM,1982-11-11,20.405115127563477
|
||
|
|
IBM,1982-11-12,20.405115127563477
|
||
|
|
IBM,1982-11-15,19.658222198486328
|
||
|
|
IBM,1982-11-16,19.628345489501953
|
||
|
|
IBM,1982-11-17,20.07648277282715
|
||
|
|
IBM,1982-11-18,20.0167293548584
|
||
|
|
IBM,1982-11-19,19.956979751586914
|
||
|
|
IBM,1982-11-22,19.239961624145508
|
||
|
|
IBM,1982-11-23,19.41921615600586
|
||
|
|
IBM,1982-11-24,19.777725219726562
|
||
|
|
IBM,1982-11-26,19.92710304260254
|
||
|
|
IBM,1982-11-29,19.717973709106445
|
||
|
|
IBM,1982-11-30,20.673995971679688
|
||
|
|
IBM,1982-12-01,20.673995971679688
|
||
|
|
IBM,1982-12-02,21.092256546020508
|
||
|
|
IBM,1982-12-03,21.092256546020508
|
||
|
|
IBM,1982-12-06,22.167781829833984
|
||
|
|
IBM,1982-12-07,22.73542022705078
|
||
|
|
IBM,1982-12-08,22.586042404174805
|
||
|
|
IBM,1982-12-09,22.376911163330078
|
||
|
|
IBM,1982-12-10,22.167781829833984
|
||
|
|
IBM,1982-12-13,22.436662673950195
|
||
|
|
IBM,1982-12-14,21.749521255493164
|
||
|
|
IBM,1982-12-15,21.36113739013672
|
||
|
|
IBM,1982-12-16,21.68977165222168
|
||
|
|
IBM,1982-12-17,22.317161560058594
|
||
|
|
IBM,1982-12-20,22.108030319213867
|
||
|
|
IBM,1982-12-21,22.884798049926758
|
||
|
|
IBM,1982-12-22,22.347036361694336
|
||
|
|
IBM,1982-12-23,22.376911163330078
|
||
|
|
IBM,1982-12-27,23.034177780151367
|
||
|
|
IBM,1982-12-28,22.73542022705078
|
||
|
|
IBM,1982-12-29,23.093929290771484
|
||
|
|
IBM,1982-12-30,22.97442626953125
|
||
|
|
IBM,1982-12-31,23.004301071166992
|
||
|
|
IBM,1983-01-03,22.2275333404541
|
||
|
|
IBM,1983-01-04,22.854923248291016
|
||
|
|
IBM,1983-01-05,22.944551467895508
|
||
|
|
IBM,1983-01-06,23.332935333251953
|
||
|
|
IBM,1983-01-07,23.093929290771484
|
||
|
|
IBM,1983-01-10,23.422561645507812
|
||
|
|
IBM,1983-01-11,23.422561645507812
|
||
|
|
IBM,1983-01-12,23.452438354492188
|
||
|
|
IBM,1983-01-13,23.571941375732422
|
||
|
|
IBM,1983-01-14,23.691444396972656
|
||
|
|
IBM,1983-01-17,23.7213191986084
|
||
|
|
IBM,1983-01-18,23.810945510864258
|
||
|
|
IBM,1983-01-19,23.542064666748047
|
||
|
|
IBM,1983-01-20,23.39268684387207
|
||
|
|
IBM,1983-01-21,22.615917205810547
|
||
|
|
IBM,1983-01-24,22.436662673950195
|
||
|
|
IBM,1983-01-25,22.944551467895508
|
||
|
|
IBM,1983-01-26,22.73542022705078
|
||
|
|
IBM,1983-01-27,23.332935333251953
|
||
|
|
IBM,1983-01-28,23.273183822631836
|
||
|
|
IBM,1983-01-31,23.63169288635254
|
||
|
|
IBM,1983-02-01,23.183555603027344
|
||
|
|
IBM,1983-02-02,22.944551467895508
|
||
|
|
IBM,1983-02-03,22.825048446655273
|
||
|
|
IBM,1983-02-04,23.273183822631836
|
||
|
|
IBM,1983-02-07,23.21343231201172
|
||
|
|
IBM,1983-02-08,22.73542022705078
|
||
|
|
IBM,1983-02-09,22.586042404174805
|
||
|
|
IBM,1983-02-10,23.034177780151367
|
||
|
|
IBM,1983-02-11,23.034177780151367
|
||
|
|
IBM,1983-02-14,23.66156768798828
|
||
|
|
IBM,1983-02-15,23.63169288635254
|
||
|
|
IBM,1983-02-16,23.512189865112305
|
||
|
|
IBM,1983-02-17,23.512189865112305
|
||
|
|
IBM,1983-02-18,23.571941375732422
|
||
|
|
IBM,1983-02-22,23.21343231201172
|
||
|
|
IBM,1983-02-23,23.601816177368164
|
||
|
|
IBM,1983-02-24,24.109703063964844
|
||
|
|
IBM,1983-02-25,23.990201950073242
|
||
|
|
IBM,1983-02-28,23.66156768798828
|
||
|
|
IBM,1983-03-01,24.31883430480957
|
||
|
|
IBM,1983-03-02,24.40846061706543
|
||
|
|
IBM,1983-03-03,24.348709106445312
|
||
|
|
IBM,1983-03-04,24.438337326049805
|
||
|
|
IBM,1983-03-07,24.617591857910156
|
||
|
|
IBM,1983-03-08,24.109703063964844
|
||
|
|
IBM,1983-03-09,24.438337326049805
|
||
|
|
IBM,1983-03-10,23.960325241088867
|
||
|
|
IBM,1983-03-11,24.0798282623291
|
||
|
|
IBM,1983-03-14,24.020076751708984
|
||
|
|
IBM,1983-03-15,24.109703063964844
|
||
|
|
IBM,1983-03-16,23.63169288635254
|
||
|
|
IBM,1983-03-17,23.63169288635254
|
||
|
|
IBM,1983-03-18,23.870698928833008
|
||
|
|
IBM,1983-03-21,24.0798282623291
|
||
|
|
IBM,1983-03-22,23.930448532104492
|
||
|
|
IBM,1983-03-23,24.40846061706543
|
||
|
|
IBM,1983-03-24,24.438337326049805
|
||
|
|
IBM,1983-03-25,24.40846061706543
|
||
|
|
IBM,1983-03-28,24.468212127685547
|
||
|
|
IBM,1983-03-29,24.58771514892578
|
||
|
|
IBM,1983-03-30,24.91634750366211
|
||
|
|
IBM,1983-03-31,24.31883430480957
|
||
|
|
IBM,1983-04-04,24.468212127685547
|
||
|
|
IBM,1983-04-05,24.378585815429688
|
||
|
|
IBM,1983-04-06,24.527963638305664
|
||
|
|
IBM,1983-04-07,24.67734146118164
|
||
|
|
IBM,1983-04-08,24.82672119140625
|
||
|
|
IBM,1983-04-11,25.48398780822754
|
||
|
|
IBM,1983-04-12,25.5736141204834
|
||
|
|
IBM,1983-04-13,25.99187469482422
|
||
|
|
IBM,1983-04-14,26.171127319335938
|
||
|
|
IBM,1983-04-15,26.320507049560547
|
||
|
|
IBM,1983-04-18,26.918020248413086
|
||
|
|
IBM,1983-04-19,26.649139404296875
|
||
|
|
IBM,1983-04-20,27.515535354614258
|
||
|
|
IBM,1983-04-21,27.485660552978516
|
||
|
|
IBM,1983-04-22,28.023422241210938
|
||
|
|
IBM,1983-04-25,27.36615753173828
|
||
|
|
IBM,1983-04-26,27.993547439575195
|
||
|
|
IBM,1983-04-27,27.72466468811035
|
||
|
|
IBM,1983-04-28,28.023422241210938
|
||
|
|
IBM,1983-04-29,27.96367073059082
|
||
|
|
IBM,1983-05-02,27.485660552978516
|
||
|
|
IBM,1983-05-03,27.60516357421875
|
||
|
|
IBM,1983-05-04,27.844167709350586
|
||
|
|
IBM,1983-05-05,27.664913177490234
|
||
|
|
IBM,1983-05-06,28.11305046081543
|
||
|
|
IBM,1983-05-09,28.083173751831055
|
||
|
|
IBM,1983-05-10,27.933795928955078
|
||
|
|
IBM,1983-05-11,27.60516357421875
|
||
|
|
IBM,1983-05-12,27.60516357421875
|
||
|
|
IBM,1983-05-13,27.844167709350586
|
||
|
|
IBM,1983-05-16,27.54541015625
|
||
|
|
IBM,1983-05-17,27.246654510498047
|
||
|
|
IBM,1983-05-18,27.246654510498047
|
||
|
|
IBM,1983-05-19,26.589387893676758
|
||
|
|
IBM,1983-05-20,26.469884872436523
|
||
|
|
IBM,1983-05-23,26.888145446777344
|
||
|
|
IBM,1983-05-24,27.396032333374023
|
||
|
|
IBM,1983-05-25,27.635038375854492
|
||
|
|
IBM,1983-05-26,27.336280822753906
|
||
|
|
IBM,1983-05-27,27.007648468017578
|
||
|
|
IBM,1983-05-31,26.589387893676758
|
||
|
|
IBM,1983-06-01,26.738767623901367
|
||
|
|
IBM,1983-06-02,27.127151489257812
|
||
|
|
IBM,1983-06-03,27.246654510498047
|
||
|
|
IBM,1983-06-06,27.664913177490234
|
||
|
|
IBM,1983-06-07,27.03752326965332
|
||
|
|
IBM,1983-06-08,27.097274780273438
|
||
|
|
IBM,1983-06-09,27.186901092529297
|
||
|
|
IBM,1983-06-10,27.30640411376953
|
||
|
|
IBM,1983-06-13,28.023422241210938
|
||
|
|
IBM,1983-06-14,28.20267677307129
|
||
|
|
IBM,1983-06-15,28.919694900512695
|
||
|
|
IBM,1983-06-16,29.098947525024414
|
||
|
|
IBM,1983-06-17,28.949569702148438
|
||
|
|
IBM,1983-06-20,29.158700942993164
|
||
|
|
IBM,1983-06-21,29.427581787109375
|
||
|
|
IBM,1983-06-22,29.517208099365234
|
||
|
|
IBM,1983-06-23,29.457456588745117
|
||
|
|
IBM,1983-06-24,29.397705078125
|
||
|
|
IBM,1983-06-27,28.88981819152832
|
||
|
|
IBM,1983-06-28,28.20267677307129
|
||
|
|
IBM,1983-06-29,28.680688858032227
|
||
|
|
IBM,1983-06-30,28.740440368652344
|
||
|
|
IBM,1983-07-01,28.919694900512695
|
||
|
|
IBM,1983-07-05,28.501434326171875
|
||
|
|
IBM,1983-07-06,29.069072723388672
|
||
|
|
IBM,1983-07-07,28.62093734741211
|
||
|
|
IBM,1983-07-08,29.03919792175293
|
||
|
|
IBM,1983-07-11,29.457456588745117
|
||
|
|
IBM,1983-07-12,28.88981819152832
|
||
|
|
IBM,1983-07-13,28.979446411132812
|
||
|
|
IBM,1983-07-14,29.158700942993164
|
||
|
|
IBM,1983-07-15,28.71056365966797
|
||
|
|
IBM,1983-07-18,28.65081214904785
|
||
|
|
IBM,1983-07-19,28.88981819152832
|
||
|
|
IBM,1983-07-20,29.965343475341797
|
||
|
|
IBM,1983-07-21,29.995220184326172
|
||
|
|
IBM,1983-07-22,29.726337432861328
|
||
|
|
IBM,1983-07-25,30.08484649658203
|
||
|
|
IBM,1983-07-26,30.05497169494629
|
||
|
|
IBM,1983-07-27,29.487333297729492
|
||
|
|
IBM,1983-07-28,29.158700942993164
|
||
|
|
IBM,1983-07-29,28.770315170288086
|
||
|
|
IBM,1983-08-01,28.859943389892578
|
||
|
|
IBM,1983-08-02,28.80019187927246
|
||
|
|
IBM,1983-08-03,28.979446411132812
|
||
|
|
IBM,1983-08-04,28.561185836791992
|
||
|
|
IBM,1983-08-05,28.62093734741211
|
||
|
|
IBM,1983-08-08,28.441682815551758
|
||
|
|
IBM,1983-08-09,28.232553482055664
|
||
|
|
IBM,1983-08-10,28.232553482055664
|
||
|
|
IBM,1983-08-11,28.142925262451172
|
||
|
|
IBM,1983-08-12,28.322179794311523
|
||
|
|
IBM,1983-08-15,28.80019187927246
|
||
|
|
IBM,1983-08-16,29.069072723388672
|
||
|
|
IBM,1983-08-17,29.397705078125
|
||
|
|
IBM,1983-08-18,29.069072723388672
|
||
|
|
IBM,1983-08-19,29.278202056884766
|
||
|
|
IBM,1983-08-22,28.979446411132812
|
||
|
|
IBM,1983-08-23,28.531309127807617
|
||
|
|
IBM,1983-08-24,27.844167709350586
|
||
|
|
IBM,1983-08-25,27.78441619873047
|
||
|
|
IBM,1983-08-26,28.172800064086914
|
||
|
|
IBM,1983-08-29,28.441682815551758
|
||
|
|
IBM,1983-08-30,28.053298950195312
|
||
|
|
IBM,1983-08-31,28.561185836791992
|
||
|
|
IBM,1983-09-01,28.352054595947266
|
||
|
|
IBM,1983-09-02,28.62093734741211
|
||
|
|
IBM,1983-09-06,29.12882423400879
|
||
|
|
IBM,1983-09-07,29.248327255249023
|
||
|
|
IBM,1983-09-08,29.21845054626465
|
||
|
|
IBM,1983-09-09,29.21845054626465
|
||
|
|
IBM,1983-09-12,29.03919792175293
|
||
|
|
IBM,1983-09-13,29.158700942993164
|
||
|
|
IBM,1983-09-14,29.367830276489258
|
||
|
|
IBM,1983-09-15,29.098947525024414
|
||
|
|
IBM,1983-09-16,29.427581787109375
|
||
|
|
IBM,1983-09-19,29.57695960998535
|
||
|
|
IBM,1983-09-20,29.606836318969727
|
||
|
|
IBM,1983-09-21,29.397705078125
|
||
|
|
IBM,1983-09-22,29.786090850830078
|
||
|
|
IBM,1983-09-23,30.264101028442383
|
||
|
|
IBM,1983-09-26,30.74211311340332
|
||
|
|
IBM,1983-09-27,30.56285858154297
|
||
|
|
IBM,1983-09-28,30.771989822387695
|
||
|
|
IBM,1983-09-29,30.56285858154297
|
||
|
|
IBM,1983-09-30,30.3238525390625
|
||
|
|
IBM,1983-10-03,30.622610092163086
|
||
|
|
IBM,1983-10-04,31.040870666503906
|
||
|
|
IBM,1983-10-05,31.33962631225586
|
||
|
|
IBM,1983-10-06,31.578632354736328
|
||
|
|
IBM,1983-10-07,31.608509063720703
|
||
|
|
IBM,1983-10-10,32.08652114868164
|
||
|
|
IBM,1983-10-11,31.787763595581055
|
||
|
|
IBM,1983-10-12,31.698135375976562
|
||
|
|
IBM,1983-10-13,31.93714141845703
|
||
|
|
IBM,1983-10-14,31.48900604248047
|
||
|
|
IBM,1983-10-17,31.48900604248047
|
||
|
|
IBM,1983-10-18,30.771989822387695
|
||
|
|
IBM,1983-10-19,31.190248489379883
|
||
|
|
IBM,1983-10-20,31.01099395751953
|
||
|
|
IBM,1983-10-21,30.353727340698242
|
||
|
|
IBM,1983-10-24,30.65248680114746
|
||
|
|
IBM,1983-10-25,30.712236404418945
|
||
|
|
IBM,1983-10-26,30.59273338317871
|
||
|
|
IBM,1983-10-27,30.921367645263672
|
||
|
|
IBM,1983-10-28,30.59273338317871
|
||
|
|
IBM,1983-10-31,30.293977737426758
|
||
|
|
IBM,1983-11-01,30.293977737426758
|
||
|
|
IBM,1983-11-02,30.23422622680664
|
||
|
|
IBM,1983-11-03,29.606836318969727
|
||
|
|
IBM,1983-11-04,29.21845054626465
|
||
|
|
IBM,1983-11-07,29.188575744628906
|
||
|
|
IBM,1983-11-08,29.21845054626465
|
||
|
|
IBM,1983-11-09,29.54708480834961
|
||
|
|
IBM,1983-11-10,29.935468673706055
|
||
|
|
IBM,1983-11-11,30.3238525390625
|
||
|
|
IBM,1983-11-14,30.473230361938477
|
||
|
|
IBM,1983-11-15,29.756214141845703
|
||
|
|
IBM,1983-11-16,29.81596565246582
|
||
|
|
IBM,1983-11-17,29.487333297729492
|
||
|
|
IBM,1983-11-18,29.517208099365234
|
||
|
|
IBM,1983-11-21,29.935468673706055
|
||
|
|
IBM,1983-11-22,29.397705078125
|
||
|
|
IBM,1983-11-23,28.88981819152832
|
||
|
|
IBM,1983-11-25,28.919694900512695
|
||
|
|
IBM,1983-11-28,28.501434326171875
|
||
|
|
IBM,1983-11-29,29.069072723388672
|
||
|
|
IBM,1983-11-30,28.053298950195312
|
||
|
|
IBM,1983-12-01,28.411806106567383
|
||
|
|
IBM,1983-12-02,28.172800064086914
|
||
|
|
IBM,1983-12-05,28.352054595947266
|
||
|
|
IBM,1983-12-06,28.11305046081543
|
||
|
|
IBM,1983-12-07,28.501434326171875
|
||
|
|
IBM,1983-12-08,28.441682815551758
|
||
|
|
IBM,1983-12-09,29.21845054626465
|
||
|
|
IBM,1983-12-12,29.63671112060547
|
||
|
|
IBM,1983-12-13,29.188575744628906
|
||
|
|
IBM,1983-12-14,28.88981819152832
|
||
|
|
IBM,1983-12-15,28.561185836791992
|
||
|
|
IBM,1983-12-16,28.88981819152832
|
||
|
|
IBM,1983-12-19,28.979446411132812
|
||
|
|
IBM,1983-12-20,29.098947525024414
|
||
|
|
IBM,1983-12-21,29.54708480834961
|
||
|
|
IBM,1983-12-22,29.367830276489258
|
||
|
|
IBM,1983-12-23,29.54708480834961
|
||
|
|
IBM,1983-12-27,29.786090850830078
|
||
|
|
IBM,1983-12-28,29.696462631225586
|
||
|
|
IBM,1983-12-29,29.427581787109375
|
||
|
|
IBM,1983-12-30,29.158700942993164
|
||
|
|
IBM,1984-01-03,29.098947525024414
|
||
|
|
IBM,1984-01-04,29.606836318969727
|
||
|
|
IBM,1984-01-05,29.696462631225586
|
||
|
|
IBM,1984-01-06,29.517208099365234
|
||
|
|
IBM,1984-01-09,29.457456588745117
|
||
|
|
IBM,1984-01-10,29.21845054626465
|
||
|
|
IBM,1984-01-11,29.21845054626465
|
||
|
|
IBM,1984-01-12,28.979446411132812
|
||
|
|
IBM,1984-01-13,28.441682815551758
|
||
|
|
IBM,1984-01-16,28.80019187927246
|
||
|
|
IBM,1984-01-17,28.919694900512695
|
||
|
|
IBM,1984-01-18,28.80019187927246
|
||
|
|
IBM,1984-01-19,28.411806106567383
|
||
|
|
IBM,1984-01-20,27.96367073059082
|
||
|
|
IBM,1984-01-23,27.754541397094727
|
||
|
|
IBM,1984-01-24,27.903919219970703
|
||
|
|
IBM,1984-01-25,27.575286865234375
|
||
|
|
IBM,1984-01-26,27.396032333374023
|
||
|
|
IBM,1984-01-27,27.45578384399414
|
||
|
|
IBM,1984-01-30,27.216777801513672
|
||
|
|
IBM,1984-01-31,27.27652931213379
|
||
|
|
IBM,1984-02-01,27.186901092529297
|
||
|
|
IBM,1984-02-02,27.336280822753906
|
||
|
|
IBM,1984-02-03,26.469884872436523
|
||
|
|
IBM,1984-02-06,25.99187469482422
|
||
|
|
IBM,1984-02-07,26.410133361816406
|
||
|
|
IBM,1984-02-08,25.75286865234375
|
||
|
|
IBM,1984-02-09,26.051624298095703
|
||
|
|
IBM,1984-02-10,26.26075553894043
|
||
|
|
IBM,1984-02-13,26.051624298095703
|
||
|
|
IBM,1984-02-14,26.4997615814209
|
||
|
|
IBM,1984-02-15,26.201004028320312
|
||
|
|
IBM,1984-02-16,26.201004028320312
|
||
|
|
IBM,1984-02-17,26.230880737304688
|
||
|
|
IBM,1984-02-21,26.141252517700195
|
||
|
|
IBM,1984-02-22,26.081501007080078
|
||
|
|
IBM,1984-02-23,26.111377716064453
|
||
|
|
IBM,1984-02-24,26.589387893676758
|
||
|
|
IBM,1984-02-27,26.977771759033203
|
||
|
|
IBM,1984-02-28,26.290630340576172
|
||
|
|
IBM,1984-02-29,26.35038185119629
|
||
|
|
IBM,1984-03-01,26.649139404296875
|
||
|
|
IBM,1984-03-02,26.76864242553711
|
||
|
|
IBM,1984-03-05,26.52963638305664
|
||
|
|
IBM,1984-03-06,26.111377716064453
|
||
|
|
IBM,1984-03-07,25.722991943359375
|
||
|
|
IBM,1984-03-08,25.93212127685547
|
||
|
|
IBM,1984-03-09,25.812620162963867
|
||
|
|
IBM,1984-03-12,26.35038185119629
|
||
|
|
IBM,1984-03-13,26.44001007080078
|
||
|
|
IBM,1984-03-14,26.52963638305664
|
||
|
|
IBM,1984-03-15,26.76864242553711
|
||
|
|
IBM,1984-03-16,27.186901092529297
|
||
|
|
IBM,1984-03-19,27.246654510498047
|
||
|
|
IBM,1984-03-20,27.425907135009766
|
||
|
|
IBM,1984-03-21,27.246654510498047
|
||
|
|
IBM,1984-03-22,26.94789695739746
|
||
|
|
IBM,1984-03-23,26.828393936157227
|
||
|
|
IBM,1984-03-26,26.828393936157227
|
||
|
|
IBM,1984-03-27,27.216777801513672
|
||
|
|
IBM,1984-03-28,27.575286865234375
|
||
|
|
IBM,1984-03-29,27.186901092529297
|
||
|
|
IBM,1984-03-30,27.216777801513672
|
||
|
|
IBM,1984-04-02,26.76864242553711
|
||
|
|
IBM,1984-04-03,26.76864242553711
|
||
|
|
IBM,1984-04-04,26.52963638305664
|
||
|
|
IBM,1984-04-05,25.99187469482422
|
||
|
|
IBM,1984-04-06,26.230880737304688
|
||
|
|
IBM,1984-04-09,26.201004028320312
|
||
|
|
IBM,1984-04-10,26.290630340576172
|
||
|
|
IBM,1984-04-11,26.02174949645996
|
||
|
|
IBM,1984-04-12,26.888145446777344
|
||
|
|
IBM,1984-04-13,26.589387893676758
|
||
|
|
IBM,1984-04-16,26.94789695739746
|
||
|
|
IBM,1984-04-17,26.828393936157227
|
||
|
|
IBM,1984-04-18,26.559511184692383
|
||
|
|
IBM,1984-04-19,26.469884872436523
|
||
|
|
IBM,1984-04-23,26.26075553894043
|
||
|
|
IBM,1984-04-24,26.469884872436523
|
||
|
|
IBM,1984-04-25,26.738767623901367
|
||
|
|
IBM,1984-04-26,27.067399978637695
|
||
|
|
IBM,1984-04-27,27.067399978637695
|
||
|
|
IBM,1984-04-30,27.186901092529297
|
||
|
|
IBM,1984-05-01,27.844167709350586
|
||
|
|
IBM,1984-05-02,27.78441619873047
|
||
|
|
IBM,1984-05-03,27.635038375854492
|
||
|
|
IBM,1984-05-04,26.94789695739746
|
||
|
|
IBM,1984-05-07,27.067399978637695
|
||
|
|
IBM,1984-05-08,27.30640411376953
|
||
|
|
IBM,1984-05-09,26.977771759033203
|
||
|
|
IBM,1984-05-10,26.8582706451416
|
||
|
|
IBM,1984-05-11,26.589387893676758
|
||
|
|
IBM,1984-05-14,26.828393936157227
|
||
|
|
IBM,1984-05-15,27.007648468017578
|
||
|
|
IBM,1984-05-16,26.738767623901367
|
||
|
|
IBM,1984-05-17,26.410133361816406
|
||
|
|
IBM,1984-05-18,26.141252517700195
|
||
|
|
IBM,1984-05-21,25.961997985839844
|
||
|
|
IBM,1984-05-22,25.782743453979492
|
||
|
|
IBM,1984-05-23,25.75286865234375
|
||
|
|
IBM,1984-05-24,25.51386260986328
|
||
|
|
IBM,1984-05-25,25.633365631103516
|
||
|
|
IBM,1984-05-29,25.48398780822754
|
||
|
|
IBM,1984-05-30,25.693117141723633
|
||
|
|
IBM,1984-05-31,25.75286865234375
|
||
|
|
IBM,1984-06-01,25.782743453979492
|
||
|
|
IBM,1984-06-04,25.872371673583984
|
||
|
|
IBM,1984-06-05,25.18522834777832
|
||
|
|
IBM,1984-06-06,25.274856567382812
|
||
|
|
IBM,1984-06-07,25.24498176574707
|
||
|
|
IBM,1984-06-08,25.274856567382812
|
||
|
|
IBM,1984-06-11,24.91634750366211
|
||
|
|
IBM,1984-06-12,24.976099014282227
|
||
|
|
IBM,1984-06-13,24.946224212646484
|
||
|
|
IBM,1984-06-14,24.0798282623291
|
||
|
|
IBM,1984-06-15,23.691444396972656
|
||
|
|
IBM,1984-06-18,24.31883430480957
|
||
|
|
IBM,1984-06-19,24.527963638305664
|
||
|
|
IBM,1984-06-20,24.40846061706543
|
||
|
|
IBM,1984-06-21,25.304731369018555
|
||
|
|
IBM,1984-06-22,25.155353546142578
|
||
|
|
IBM,1984-06-25,25.215105056762695
|
||
|
|
IBM,1984-06-26,24.886472702026367
|
||
|
|
IBM,1984-06-27,24.6474666595459
|
||
|
|
IBM,1984-06-28,25.125478744506836
|
||
|
|
IBM,1984-06-29,25.274856567382812
|
||
|
|
IBM,1984-07-02,25.274856567382812
|
||
|
|
IBM,1984-07-03,25.60348892211914
|
||
|
|
IBM,1984-07-05,25.394359588623047
|
||
|
|
IBM,1984-07-06,25.274856567382812
|
||
|
|
IBM,1984-07-09,25.633365631103516
|
||
|
|
IBM,1984-07-10,25.60348892211914
|
||
|
|
IBM,1984-07-11,25.155353546142578
|
||
|
|
IBM,1984-07-12,24.946224212646484
|
||
|
|
IBM,1984-07-13,25.155353546142578
|
||
|
|
IBM,1984-07-16,25.633365631103516
|
||
|
|
IBM,1984-07-17,25.84249496459961
|
||
|
|
IBM,1984-07-18,25.633365631103516
|
||
|
|
IBM,1984-07-19,25.51386260986328
|
||
|
|
IBM,1984-07-20,25.5736141204834
|
||
|
|
IBM,1984-07-23,25.364484786987305
|
||
|
|
IBM,1984-07-24,25.18522834777832
|
||
|
|
IBM,1984-07-25,25.60348892211914
|
||
|
|
IBM,1984-07-26,25.872371673583984
|
||
|
|
IBM,1984-07-27,26.051624298095703
|
||
|
|
IBM,1984-07-30,25.902246475219727
|
||
|
|
IBM,1984-07-31,26.44001007080078
|
||
|
|
IBM,1984-08-01,26.977771759033203
|
||
|
|
IBM,1984-08-02,27.45578384399414
|
||
|
|
IBM,1984-08-03,28.740440368652344
|
||
|
|
IBM,1984-08-06,29.098947525024414
|
||
|
|
IBM,1984-08-07,28.979446411132812
|
||
|
|
IBM,1984-08-08,28.322179794311523
|
||
|
|
IBM,1984-08-09,29.337953567504883
|
||
|
|
IBM,1984-08-10,28.949569702148438
|
||
|
|
IBM,1984-08-13,29.21845054626465
|
||
|
|
IBM,1984-08-14,28.979446411132812
|
||
|
|
IBM,1984-08-15,29.12882423400879
|
||
|
|
IBM,1984-08-16,29.427581787109375
|
||
|
|
IBM,1984-08-17,29.397705078125
|
||
|
|
IBM,1984-08-20,29.457456588745117
|
||
|
|
IBM,1984-08-21,30.08484649658203
|
||
|
|
IBM,1984-08-22,29.63671112060547
|
||
|
|
IBM,1984-08-23,29.845840454101562
|
||
|
|
IBM,1984-08-24,29.995220184326172
|
||
|
|
IBM,1984-08-27,29.81596565246582
|
||
|
|
IBM,1984-08-28,29.965343475341797
|
||
|
|
IBM,1984-08-29,29.696462631225586
|
||
|
|
IBM,1984-08-30,29.54708480834961
|
||
|
|
IBM,1984-08-31,29.57695960998535
|
||
|
|
IBM,1984-09-04,29.278202056884766
|
||
|
|
IBM,1984-09-05,29.278202056884766
|
||
|
|
IBM,1984-09-06,29.487333297729492
|
||
|
|
IBM,1984-09-07,29.069072723388672
|
||
|
|
IBM,1984-09-10,29.337953567504883
|
||
|
|
IBM,1984-09-11,29.21845054626465
|
||
|
|
IBM,1984-09-12,29.278202056884766
|
||
|
|
IBM,1984-09-13,30.14459800720215
|
||
|
|
IBM,1984-09-14,30.293977737426758
|
||
|
|
IBM,1984-09-17,30.50310707092285
|
||
|
|
IBM,1984-09-18,30.264101028442383
|
||
|
|
IBM,1984-09-19,30.08484649658203
|
||
|
|
IBM,1984-09-20,30.114723205566406
|
||
|
|
IBM,1984-09-21,29.696462631225586
|
||
|
|
IBM,1984-09-24,29.57695960998535
|
||
|
|
IBM,1984-09-25,29.63671112060547
|
||
|
|
IBM,1984-09-26,29.786090850830078
|
||
|
|
IBM,1984-09-27,30.05497169494629
|
||
|
|
IBM,1984-09-28,29.696462631225586
|
||
|
|
IBM,1984-10-01,29.30807876586914
|
||
|
|
IBM,1984-10-02,29.098947525024414
|
||
|
|
IBM,1984-10-03,28.979446411132812
|
||
|
|
IBM,1984-10-04,29.12882423400879
|
||
|
|
IBM,1984-10-05,28.979446411132812
|
||
|
|
IBM,1984-10-08,28.919694900512695
|
||
|
|
IBM,1984-10-09,28.80019187927246
|
||
|
|
IBM,1984-10-10,29.069072723388672
|
||
|
|
IBM,1984-10-11,28.740440368652344
|
||
|
|
IBM,1984-10-12,29.12882423400879
|
||
|
|
IBM,1984-10-15,29.278202056884766
|
||
|
|
IBM,1984-10-16,28.979446411132812
|
||
|
|
IBM,1984-10-17,29.12882423400879
|
||
|
|
IBM,1984-10-18,30.114723205566406
|
||
|
|
IBM,1984-10-19,29.905593872070312
|
||
|
|
IBM,1984-10-22,30.05497169494629
|
||
|
|
IBM,1984-10-23,30.264101028442383
|
||
|
|
IBM,1984-10-24,30.293977737426758
|
||
|
|
IBM,1984-10-25,29.875717163085938
|
||
|
|
IBM,1984-10-26,29.666587829589844
|
||
|
|
IBM,1984-10-29,29.845840454101562
|
||
|
|
IBM,1984-10-30,30.293977737426758
|
||
|
|
IBM,1984-10-31,29.786090850830078
|
||
|
|
IBM,1984-11-01,30.114723205566406
|
||
|
|
IBM,1984-11-02,30.08484649658203
|
||
|
|
IBM,1984-11-05,30.293977737426758
|
||
|
|
IBM,1984-11-06,30.473230361938477
|
||
|
|
IBM,1984-11-07,30.05497169494629
|
||
|
|
IBM,1984-11-08,30.05497169494629
|
||
|
|
IBM,1984-11-09,29.457456588745117
|
||
|
|
IBM,1984-11-12,29.63671112060547
|
||
|
|
IBM,1984-11-13,29.337953567504883
|
||
|
|
IBM,1984-11-14,29.427581787109375
|
||
|
|
IBM,1984-11-15,29.337953567504883
|
||
|
|
IBM,1984-11-16,29.03919792175293
|
||
|
|
IBM,1984-11-19,28.680688858032227
|
||
|
|
IBM,1984-11-20,28.979446411132812
|
||
|
|
IBM,1984-11-21,28.919694900512695
|
||
|
|
IBM,1984-11-23,29.30807876586914
|
||
|
|
IBM,1984-11-26,29.30807876586914
|
||
|
|
IBM,1984-11-27,29.81596565246582
|
||
|
|
IBM,1984-11-28,29.427581787109375
|
||
|
|
IBM,1984-11-29,29.158700942993164
|
||
|
|
IBM,1984-11-30,29.098947525024414
|
||
|
|
IBM,1984-12-03,28.680688858032227
|
||
|
|
IBM,1984-12-04,28.740440368652344
|
||
|
|
IBM,1984-12-05,28.172800064086914
|
||
|
|
IBM,1984-12-06,28.322179794311523
|
||
|
|
IBM,1984-12-07,27.993547439575195
|
||
|
|
IBM,1984-12-10,28.172800064086914
|
||
|
|
IBM,1984-12-11,28.4715576171875
|
||
|
|
IBM,1984-12-12,28.38193130493164
|
||
|
|
IBM,1984-12-13,28.142925262451172
|
||
|
|
IBM,1984-12-14,28.38193130493164
|
||
|
|
IBM,1984-12-17,28.441682815551758
|
||
|
|
IBM,1984-12-18,29.427581787109375
|
||
|
|
IBM,1984-12-19,29.397705078125
|
||
|
|
IBM,1984-12-20,29.248327255249023
|
||
|
|
IBM,1984-12-21,29.57695960998535
|
||
|
|
IBM,1984-12-24,29.696462631225586
|
||
|
|
IBM,1984-12-26,29.57695960998535
|
||
|
|
IBM,1984-12-27,29.427581787109375
|
||
|
|
IBM,1984-12-28,29.517208099365234
|
||
|
|
IBM,1984-12-31,29.427581787109375
|
||
|
|
IBM,1985-01-02,28.919694900512695
|
||
|
|
IBM,1985-01-03,28.680688858032227
|
||
|
|
IBM,1985-01-04,28.62093734741211
|
||
|
|
IBM,1985-01-07,28.770315170288086
|
||
|
|
IBM,1985-01-08,28.62093734741211
|
||
|
|
IBM,1985-01-09,28.770315170288086
|
||
|
|
IBM,1985-01-10,29.57695960998535
|
||
|
|
IBM,1985-01-11,29.337953567504883
|
||
|
|
IBM,1985-01-14,29.81596565246582
|
||
|
|
IBM,1985-01-15,29.786090850830078
|
||
|
|
IBM,1985-01-16,29.606836318969727
|
||
|
|
IBM,1985-01-17,29.54708480834961
|
||
|
|
IBM,1985-01-18,29.666587829589844
|
||
|
|
IBM,1985-01-21,30.65248680114746
|
||
|
|
IBM,1985-01-22,30.98111915588379
|
||
|
|
IBM,1985-01-23,31.66826057434082
|
||
|
|
IBM,1985-01-24,31.817638397216797
|
||
|
|
IBM,1985-01-25,31.84751319885254
|
||
|
|
IBM,1985-01-28,32.1761474609375
|
||
|
|
IBM,1985-01-29,32.7437858581543
|
||
|
|
IBM,1985-01-30,32.65415954589844
|
||
|
|
IBM,1985-01-31,32.59440612792969
|
||
|
|
IBM,1985-02-01,32.41515350341797
|
||
|
|
IBM,1985-02-04,32.893165588378906
|
||
|
|
IBM,1985-02-05,32.62428283691406
|
||
|
|
IBM,1985-02-06,32.355403900146484
|
||
|
|
IBM,1985-02-07,32.77366256713867
|
||
|
|
IBM,1985-02-08,32.80353546142578
|
||
|
|
IBM,1985-02-11,31.90726661682129
|
||
|
|
IBM,1985-02-12,31.48900604248047
|
||
|
|
IBM,1985-02-13,31.967016220092773
|
||
|
|
IBM,1985-02-14,31.548757553100586
|
||
|
|
IBM,1985-02-15,31.39937973022461
|
||
|
|
IBM,1985-02-19,31.51888084411621
|
||
|
|
IBM,1985-02-20,31.967016220092773
|
||
|
|
IBM,1985-02-21,31.967016220092773
|
||
|
|
IBM,1985-02-22,31.75788688659668
|
||
|
|
IBM,1985-02-25,31.99689292907715
|
||
|
|
IBM,1985-02-26,32.146270751953125
|
||
|
|
IBM,1985-02-27,31.817638397216797
|
||
|
|
IBM,1985-02-28,32.02676773071289
|
||
|
|
IBM,1985-03-01,32.47490310668945
|
||
|
|
IBM,1985-03-04,32.26577377319336
|
||
|
|
IBM,1985-03-05,32.26577377319336
|
||
|
|
IBM,1985-03-06,31.75788688659668
|
||
|
|
IBM,1985-03-07,31.10062026977539
|
||
|
|
IBM,1985-03-08,30.98111915588379
|
||
|
|
IBM,1985-03-11,31.42925453186035
|
||
|
|
IBM,1985-03-12,31.51888084411621
|
||
|
|
IBM,1985-03-13,31.07074546813965
|
||
|
|
IBM,1985-03-14,30.801864624023438
|
||
|
|
IBM,1985-03-15,30.74211311340332
|
||
|
|
IBM,1985-03-18,30.682361602783203
|
||
|
|
IBM,1985-03-19,31.190248489379883
|
||
|
|
IBM,1985-03-20,30.921367645263672
|
||
|
|
IBM,1985-03-21,30.771989822387695
|
||
|
|
IBM,1985-03-22,30.532983779907227
|
||
|
|
IBM,1985-03-25,29.756214141845703
|
||
|
|
IBM,1985-03-26,29.965343475341797
|
||
|
|
IBM,1985-03-27,30.204349517822266
|
||
|
|
IBM,1985-03-28,30.264101028442383
|
||
|
|
IBM,1985-03-29,30.353727340698242
|
||
|
|
IBM,1985-04-01,30.622610092163086
|
||
|
|
IBM,1985-04-02,30.532983779907227
|
||
|
|
IBM,1985-04-03,30.23422622680664
|
||
|
|
IBM,1985-04-04,30.353727340698242
|
||
|
|
IBM,1985-04-08,29.606836318969727
|
||
|
|
IBM,1985-04-09,29.786090850830078
|
||
|
|
IBM,1985-04-10,30.08484649658203
|
||
|
|
IBM,1985-04-11,30.353727340698242
|
||
|
|
IBM,1985-04-12,30.59273338317871
|
||
|
|
IBM,1985-04-15,30.891490936279297
|
||
|
|
IBM,1985-04-16,31.01099395751953
|
||
|
|
IBM,1985-04-17,30.98111915588379
|
||
|
|
IBM,1985-04-18,30.473230361938477
|
||
|
|
IBM,1985-04-19,30.50310707092285
|
||
|
|
IBM,1985-04-22,30.532983779907227
|
||
|
|
IBM,1985-04-23,30.83173942565918
|
||
|
|
IBM,1985-04-24,30.74211311340332
|
||
|
|
IBM,1985-04-25,30.801864624023438
|
||
|
|
IBM,1985-04-26,30.383604049682617
|
||
|
|
IBM,1985-04-29,30.174474716186523
|
||
|
|
IBM,1985-04-30,30.23422622680664
|
||
|
|
IBM,1985-05-01,30.025096893310547
|
||
|
|
IBM,1985-05-02,29.965343475341797
|
||
|
|
IBM,1985-05-03,29.875717163085938
|
||
|
|
IBM,1985-05-06,29.81596565246582
|
||
|
|
IBM,1985-05-07,30.05497169494629
|
||
|
|
IBM,1985-05-08,30.383604049682617
|
||
|
|
IBM,1985-05-09,30.56285858154297
|
||
|
|
IBM,1985-05-10,31.10062026977539
|
||
|
|
IBM,1985-05-13,31.130496978759766
|
||
|
|
IBM,1985-05-14,30.59273338317871
|
||
|
|
IBM,1985-05-15,30.712236404418945
|
||
|
|
IBM,1985-05-16,30.83173942565918
|
||
|
|
IBM,1985-05-17,31.25
|
||
|
|
IBM,1985-05-20,31.787763595581055
|
||
|
|
IBM,1985-05-21,31.787763595581055
|
||
|
|
IBM,1985-05-22,31.698135375976562
|
||
|
|
IBM,1985-05-23,31.39937973022461
|
||
|
|
IBM,1985-05-24,31.279876708984375
|
||
|
|
IBM,1985-05-28,31.16037368774414
|
||
|
|
IBM,1985-05-29,31.01099395751953
|
||
|
|
IBM,1985-05-30,30.59273338317871
|
||
|
|
IBM,1985-05-31,30.74211311340332
|
||
|
|
IBM,1985-06-03,30.861616134643555
|
||
|
|
IBM,1985-06-04,31.01099395751953
|
||
|
|
IBM,1985-06-05,30.712236404418945
|
||
|
|
IBM,1985-06-06,31.01099395751953
|
||
|
|
IBM,1985-06-07,30.443355560302734
|
||
|
|
IBM,1985-06-10,30.50310707092285
|
||
|
|
IBM,1985-06-11,30.114723205566406
|
||
|
|
IBM,1985-06-12,28.859943389892578
|
||
|
|
IBM,1985-06-13,28.352054595947266
|
||
|
|
IBM,1985-06-14,28.949569702148438
|
||
|
|
IBM,1985-06-17,28.71056365966797
|
||
|
|
IBM,1985-06-18,28.65081214904785
|
||
|
|
IBM,1985-06-19,28.531309127807617
|
||
|
|
IBM,1985-06-20,28.38193130493164
|
||
|
|
IBM,1985-06-21,28.531309127807617
|
||
|
|
IBM,1985-06-24,28.88981819152832
|
||
|
|
IBM,1985-06-25,29.158700942993164
|
||
|
|
IBM,1985-06-26,29.427581787109375
|
||
|
|
IBM,1985-06-27,29.63671112060547
|
||
|
|
IBM,1985-06-28,29.57695960998535
|
||
|
|
IBM,1985-07-01,29.845840454101562
|
||
|
|
IBM,1985-07-02,29.726337432861328
|
||
|
|
IBM,1985-07-03,29.57695960998535
|
||
|
|
IBM,1985-07-05,29.756214141845703
|
||
|
|
IBM,1985-07-08,29.517208099365234
|
||
|
|
IBM,1985-07-09,28.979446411132812
|
||
|
|
IBM,1985-07-10,29.397705078125
|
||
|
|
IBM,1985-07-11,29.57695960998535
|
||
|
|
IBM,1985-07-12,29.696462631225586
|
||
|
|
IBM,1985-07-15,29.995220184326172
|
||
|
|
IBM,1985-07-16,30.712236404418945
|
||
|
|
IBM,1985-07-17,30.921367645263672
|
||
|
|
IBM,1985-07-18,30.771989822387695
|
||
|
|
IBM,1985-07-19,30.891490936279297
|
||
|
|
IBM,1985-07-22,31.040870666503906
|
||
|
|
IBM,1985-07-23,30.921367645263672
|
||
|
|
IBM,1985-07-24,30.861616134643555
|
||
|
|
IBM,1985-07-25,31.130496978759766
|
||
|
|
IBM,1985-07-26,31.548757553100586
|
||
|
|
IBM,1985-07-29,30.98111915588379
|
||
|
|
IBM,1985-07-30,31.190248489379883
|
||
|
|
IBM,1985-07-31,31.39937973022461
|
||
|
|
IBM,1985-08-01,31.66826057434082
|
||
|
|
IBM,1985-08-02,31.459129333496094
|
||
|
|
IBM,1985-08-05,31.369503021240234
|
||
|
|
IBM,1985-08-06,30.921367645263672
|
||
|
|
IBM,1985-08-07,30.891490936279297
|
||
|
|
IBM,1985-08-08,30.682361602783203
|
||
|
|
IBM,1985-08-09,30.443355560302734
|
||
|
|
IBM,1985-08-12,30.383604049682617
|
||
|
|
IBM,1985-08-13,30.264101028442383
|
||
|
|
IBM,1985-08-14,30.293977737426758
|
||
|
|
IBM,1985-08-15,30.204349517822266
|
||
|
|
IBM,1985-08-16,30.05497169494629
|
||
|
|
IBM,1985-08-19,30.08484649658203
|
||
|
|
IBM,1985-08-20,30.473230361938477
|
||
|
|
IBM,1985-08-21,30.682361602783203
|
||
|
|
IBM,1985-08-22,30.264101028442383
|
||
|
|
IBM,1985-08-23,30.3238525390625
|
||
|
|
IBM,1985-08-26,30.65248680114746
|
||
|
|
IBM,1985-08-27,30.65248680114746
|
||
|
|
IBM,1985-08-28,30.59273338317871
|
||
|
|
IBM,1985-08-29,30.473230361938477
|
||
|
|
IBM,1985-08-30,30.264101028442383
|
||
|
|
IBM,1985-09-03,30.383604049682617
|
||
|
|
IBM,1985-09-04,30.413480758666992
|
||
|
|
IBM,1985-09-05,30.682361602783203
|
||
|
|
IBM,1985-09-06,30.861616134643555
|
||
|
|
IBM,1985-09-09,30.921367645263672
|
||
|
|
IBM,1985-09-10,30.56285858154297
|
||
|
|
IBM,1985-09-11,30.413480758666992
|
||
|
|
IBM,1985-09-12,30.383604049682617
|
||
|
|
IBM,1985-09-13,30.473230361938477
|
||
|
|
IBM,1985-09-16,30.682361602783203
|
||
|
|
IBM,1985-09-17,30.293977737426758
|
||
|
|
IBM,1985-09-18,30.473230361938477
|
||
|
|
IBM,1985-09-19,30.59273338317871
|
||
|
|
IBM,1985-09-20,30.293977737426758
|
||
|
|
IBM,1985-09-23,30.622610092163086
|
||
|
|
IBM,1985-09-24,30.293977737426758
|
||
|
|
IBM,1985-09-25,29.63671112060547
|
||
|
|
IBM,1985-09-26,29.57695960998535
|
||
|
|
IBM,1985-09-30,29.606836318969727
|
||
|
|
IBM,1985-10-01,30.264101028442383
|
||
|
|
IBM,1985-10-02,29.726337432861328
|
||
|
|
IBM,1985-10-03,29.726337432861328
|
||
|
|
IBM,1985-10-04,29.517208099365234
|
||
|
|
IBM,1985-10-07,29.696462631225586
|
||
|
|
IBM,1985-10-08,29.726337432861328
|
||
|
|
IBM,1985-10-09,29.696462631225586
|
||
|
|
IBM,1985-10-10,29.726337432861328
|
||
|
|
IBM,1985-10-11,30.025096893310547
|
||
|
|
IBM,1985-10-14,30.59273338317871
|
||
|
|
IBM,1985-10-15,30.59273338317871
|
||
|
|
IBM,1985-10-16,30.921367645263672
|
||
|
|
IBM,1985-10-17,30.712236404418945
|
||
|
|
IBM,1985-10-18,30.50310707092285
|
||
|
|
IBM,1985-10-21,30.473230361938477
|
||
|
|
IBM,1985-10-22,30.861616134643555
|
||
|
|
IBM,1985-10-23,31.190248489379883
|
||
|
|
IBM,1985-10-24,30.74211311340332
|
||
|
|
IBM,1985-10-25,30.59273338317871
|
||
|
|
IBM,1985-10-28,30.921367645263672
|
||
|
|
IBM,1985-10-29,31.190248489379883
|
||
|
|
IBM,1985-10-30,31.33962631225586
|
||
|
|
IBM,1985-10-31,31.040870666503906
|
||
|
|
IBM,1985-11-01,31.279876708984375
|
||
|
|
IBM,1985-11-04,31.608509063720703
|
||
|
|
IBM,1985-11-05,31.877389907836914
|
||
|
|
IBM,1985-11-06,31.75788688659668
|
||
|
|
IBM,1985-11-07,31.578632354736328
|
||
|
|
IBM,1985-11-08,31.66826057434082
|
||
|
|
IBM,1985-11-11,32.1761474609375
|
||
|
|
IBM,1985-11-12,32.355403900146484
|
||
|
|
IBM,1985-11-13,32.26577377319336
|
||
|
|
IBM,1985-11-14,32.65415954589844
|
||
|
|
IBM,1985-11-15,32.68403244018555
|
||
|
|
IBM,1985-11-18,33.102294921875
|
||
|
|
IBM,1985-11-19,33.04254150390625
|
||
|
|
IBM,1985-11-20,33.221797943115234
|
||
|
|
IBM,1985-11-21,33.52055358886719
|
||
|
|
IBM,1985-11-22,33.34130096435547
|
||
|
|
IBM,1985-11-25,33.221797943115234
|
||
|
|
IBM,1985-11-26,33.221797943115234
|
||
|
|
IBM,1985-11-27,33.52055358886719
|
||
|
|
IBM,1985-11-29,33.40105056762695
|
||
|
|
IBM,1985-12-02,32.95291519165039
|
||
|
|
IBM,1985-12-03,33.132171630859375
|
||
|
|
IBM,1985-12-04,33.908939361572266
|
||
|
|
IBM,1985-12-05,33.64005661010742
|
||
|
|
IBM,1985-12-06,33.87906265258789
|
||
|
|
IBM,1985-12-09,34.56620407104492
|
||
|
|
IBM,1985-12-10,35.04421615600586
|
||
|
|
IBM,1985-12-11,35.611854553222656
|
||
|
|
IBM,1985-12-12,35.5222282409668
|
||
|
|
IBM,1985-12-13,35.91061019897461
|
||
|
|
IBM,1985-12-16,36.38862228393555
|
||
|
|
IBM,1985-12-17,36.4483757019043
|
||
|
|
IBM,1985-12-18,36.538002014160156
|
||
|
|
IBM,1985-12-19,36.74713134765625
|
||
|
|
IBM,1985-12-20,36.866634368896484
|
||
|
|
IBM,1985-12-23,36.806884765625
|
||
|
|
IBM,1985-12-24,36.50812530517578
|
||
|
|
IBM,1985-12-26,36.627628326416016
|
||
|
|
IBM,1985-12-27,37.13551712036133
|
||
|
|
IBM,1985-12-30,37.82265853881836
|
||
|
|
IBM,1985-12-31,37.1653938293457
|
||
|
|
IBM,1986-01-02,36.32887268066406
|
||
|
|
IBM,1986-01-03,36.89651107788086
|
||
|
|
IBM,1986-01-06,36.89651107788086
|
||
|
|
IBM,1986-01-07,37.19526672363281
|
||
|
|
IBM,1986-01-08,35.58197784423828
|
||
|
|
IBM,1986-01-09,35.940486907958984
|
||
|
|
IBM,1986-01-10,35.49235153198242
|
||
|
|
IBM,1986-01-13,35.611854553222656
|
||
|
|
IBM,1986-01-14,35.67160415649414
|
||
|
|
IBM,1986-01-15,36.478248596191406
|
||
|
|
IBM,1986-01-16,37.28489685058594
|
||
|
|
IBM,1986-01-17,36.05998992919922
|
||
|
|
IBM,1986-01-20,35.701480865478516
|
||
|
|
IBM,1986-01-21,35.73135757446289
|
||
|
|
IBM,1986-01-22,34.47657775878906
|
||
|
|
IBM,1986-01-23,35.37284851074219
|
||
|
|
IBM,1986-01-24,35.850860595703125
|
||
|
|
IBM,1986-01-27,35.761234283447266
|
||
|
|
IBM,1986-01-28,36.26911926269531
|
||
|
|
IBM,1986-01-29,36.089866638183594
|
||
|
|
IBM,1986-01-30,35.73135757446289
|
||
|
|
IBM,1986-01-31,36.20936965942383
|
||
|
|
IBM,1986-02-03,36.956260681152344
|
||
|
|
IBM,1986-02-04,36.806884765625
|
||
|
|
IBM,1986-02-05,37.016014099121094
|
||
|
|
IBM,1986-02-06,37.04589080810547
|
||
|
|
IBM,1986-02-07,37.22514343261719
|
||
|
|
IBM,1986-02-10,37.58365249633789
|
||
|
|
IBM,1986-02-11,37.464149475097656
|
||
|
|
IBM,1986-02-12,37.04589080810547
|
||
|
|
IBM,1986-02-13,37.19526672363281
|
||
|
|
IBM,1986-02-14,37.34464645385742
|
||
|
|
IBM,1986-02-18,37.9720344543457
|
||
|
|
IBM,1986-02-19,37.643402099609375
|
||
|
|
IBM,1986-02-20,38.03178787231445
|
||
|
|
IBM,1986-02-21,38.18116760253906
|
||
|
|
IBM,1986-02-24,37.9720344543457
|
||
|
|
IBM,1986-02-25,37.643402099609375
|
||
|
|
IBM,1986-02-26,37.82265853881836
|
||
|
|
IBM,1986-02-27,37.25502014160156
|
||
|
|
IBM,1986-02-28,36.05998992919922
|
||
|
|
IBM,1986-03-03,36.14961624145508
|
||
|
|
IBM,1986-03-04,35.791107177734375
|
||
|
|
IBM,1986-03-05,35.46247482299805
|
||
|
|
IBM,1986-03-06,35.074092864990234
|
||
|
|
IBM,1986-03-07,34.89483642578125
|
||
|
|
IBM,1986-03-10,35.49235153198242
|
||
|
|
IBM,1986-03-11,36.32887268066406
|
||
|
|
IBM,1986-03-12,35.611854553222656
|
||
|
|
IBM,1986-03-13,35.97036361694336
|
||
|
|
IBM,1986-03-14,35.940486907958984
|
||
|
|
IBM,1986-03-17,36.05998992919922
|
||
|
|
IBM,1986-03-18,36.41849899291992
|
||
|
|
IBM,1986-03-19,36.2392463684082
|
||
|
|
IBM,1986-03-20,35.8807373046875
|
||
|
|
IBM,1986-03-21,35.611854553222656
|
||
|
|
IBM,1986-03-24,35.58197784423828
|
||
|
|
IBM,1986-03-25,35.37284851074219
|
||
|
|
IBM,1986-03-26,35.28322219848633
|
||
|
|
IBM,1986-03-27,35.64173126220703
|
||
|
|
IBM,1986-03-31,36.20936965942383
|
||
|
|
IBM,1986-04-01,35.64173126220703
|
||
|
|
IBM,1986-04-02,36.089866638183594
|
||
|
|
IBM,1986-04-03,35.761234283447266
|
||
|
|
IBM,1986-04-04,35.43259811401367
|
||
|
|
IBM,1986-04-07,35.73135757446289
|
||
|
|
IBM,1986-04-08,36.32887268066406
|
||
|
|
IBM,1986-04-09,35.67160415649414
|
||
|
|
IBM,1986-04-10,35.91061019897461
|
||
|
|
IBM,1986-04-11,35.791107177734375
|
||
|
|
IBM,1986-04-14,36.41849899291992
|
||
|
|
IBM,1986-04-15,36.478248596191406
|
||
|
|
IBM,1986-04-16,36.98613739013672
|
||
|
|
IBM,1986-04-17,36.956260681152344
|
||
|
|
IBM,1986-04-18,36.478248596191406
|
||
|
|
IBM,1986-04-21,37.016014099121094
|
||
|
|
IBM,1986-04-22,36.56787872314453
|
||
|
|
IBM,1986-04-23,37.10564041137695
|
||
|
|
IBM,1986-04-24,37.67327880859375
|
||
|
|
IBM,1986-04-25,38.12141418457031
|
||
|
|
IBM,1986-04-28,38.569549560546875
|
||
|
|
IBM,1986-04-29,38.09153747558594
|
||
|
|
IBM,1986-04-30,37.34464645385742
|
||
|
|
IBM,1986-05-01,37.49402618408203
|
||
|
|
IBM,1986-05-02,36.83675765991211
|
||
|
|
IBM,1986-05-05,37.19526672363281
|
||
|
|
IBM,1986-05-06,36.866634368896484
|
||
|
|
IBM,1986-05-07,36.14961624145508
|
||
|
|
IBM,1986-05-08,35.611854553222656
|
||
|
|
IBM,1986-05-09,35.791107177734375
|
||
|
|
IBM,1986-05-12,35.850860595703125
|
||
|
|
IBM,1986-05-13,35.58197784423828
|
||
|
|
IBM,1986-05-14,35.40272521972656
|
||
|
|
IBM,1986-05-15,34.745460510253906
|
||
|
|
IBM,1986-05-16,34.62595748901367
|
||
|
|
IBM,1986-05-19,34.44670104980469
|
||
|
|
IBM,1986-05-20,34.95458984375
|
||
|
|
IBM,1986-05-21,34.53632736206055
|
||
|
|
IBM,1986-05-22,34.26744842529297
|
||
|
|
IBM,1986-05-23,34.3869514465332
|
||
|
|
IBM,1986-05-27,35.13384246826172
|
||
|
|
IBM,1986-05-28,36.17949295043945
|
||
|
|
IBM,1986-05-29,36.538002014160156
|
||
|
|
IBM,1986-05-30,36.41849899291992
|
||
|
|
IBM,1986-06-02,36.38862228393555
|
||
|
|
IBM,1986-06-03,36.50812530517578
|
||
|
|
IBM,1986-06-04,35.850860595703125
|
||
|
|
IBM,1986-06-05,36.030113220214844
|
||
|
|
IBM,1986-06-06,35.82098388671875
|
||
|
|
IBM,1986-06-09,35.074092864990234
|
||
|
|
IBM,1986-06-10,35.46247482299805
|
||
|
|
IBM,1986-06-11,35.64173126220703
|
||
|
|
IBM,1986-06-12,35.37284851074219
|
||
|
|
IBM,1986-06-13,35.761234283447266
|
||
|
|
IBM,1986-06-16,35.49235153198242
|
||
|
|
IBM,1986-06-17,35.103965759277344
|
||
|
|
IBM,1986-06-18,34.984466552734375
|
||
|
|
IBM,1986-06-19,34.65583038330078
|
||
|
|
IBM,1986-06-20,35.25334548950195
|
||
|
|
IBM,1986-06-23,34.685707092285156
|
||
|
|
IBM,1986-06-24,35.014339447021484
|
||
|
|
IBM,1986-06-25,35.25334548950195
|
||
|
|
IBM,1986-06-26,35.074092864990234
|
||
|
|
IBM,1986-06-27,35.13384246826172
|
||
|
|
IBM,1986-06-30,35.014339447021484
|
||
|
|
IBM,1986-07-01,35.5222282409668
|
||
|
|
IBM,1986-07-02,35.73135757446289
|
||
|
|
IBM,1986-07-03,35.611854553222656
|
||
|
|
IBM,1986-07-07,34.71558380126953
|
||
|
|
IBM,1986-07-08,34.56620407104492
|
||
|
|
IBM,1986-07-09,34.47657775878906
|
||
|
|
IBM,1986-07-10,34.835086822509766
|
||
|
|
IBM,1986-07-11,34.20769500732422
|
||
|
|
IBM,1986-07-14,33.28154754638672
|
||
|
|
IBM,1986-07-15,32.445030212402344
|
||
|
|
IBM,1986-07-16,31.817638397216797
|
||
|
|
IBM,1986-07-17,31.548757553100586
|
||
|
|
IBM,1986-07-18,31.48900604248047
|
||
|
|
IBM,1986-07-21,31.51888084411621
|
||
|
|
IBM,1986-07-22,31.93714141845703
|
||
|
|
IBM,1986-07-23,31.817638397216797
|
||
|
|
IBM,1986-07-24,31.817638397216797
|
||
|
|
IBM,1986-07-25,32.056644439697266
|
||
|
|
IBM,1986-07-28,31.638383865356445
|
||
|
|
IBM,1986-07-29,31.369503021240234
|
||
|
|
IBM,1986-07-30,31.608509063720703
|
||
|
|
IBM,1986-07-31,31.66826057434082
|
||
|
|
IBM,1986-08-01,31.39937973022461
|
||
|
|
IBM,1986-08-04,31.459129333496094
|
||
|
|
IBM,1986-08-05,31.279876708984375
|
||
|
|
IBM,1986-08-06,31.33962631225586
|
||
|
|
IBM,1986-08-07,31.309751510620117
|
||
|
|
IBM,1986-08-08,31.07074546813965
|
||
|
|
IBM,1986-08-11,31.309751510620117
|
||
|
|
IBM,1986-08-12,31.66826057434082
|
||
|
|
IBM,1986-08-13,32.02676773071289
|
||
|
|
IBM,1986-08-14,32.08652114868164
|
||
|
|
IBM,1986-08-15,31.817638397216797
|
||
|
|
IBM,1986-08-18,32.355403900146484
|
||
|
|
IBM,1986-08-19,32.68403244018555
|
||
|
|
IBM,1986-08-20,33.28154754638672
|
||
|
|
IBM,1986-08-21,32.982791900634766
|
||
|
|
IBM,1986-08-22,32.982791900634766
|
||
|
|
IBM,1986-08-25,33.221797943115234
|
||
|
|
IBM,1986-08-26,33.72968673706055
|
||
|
|
IBM,1986-08-27,33.72968673706055
|
||
|
|
IBM,1986-08-28,33.4608039855957
|
||
|
|
IBM,1986-08-29,33.162044525146484
|
||
|
|
IBM,1986-09-02,32.50477981567383
|
||
|
|
IBM,1986-09-03,32.5346565246582
|
||
|
|
IBM,1986-09-04,33.311424255371094
|
||
|
|
IBM,1986-09-05,33.55043029785156
|
||
|
|
IBM,1986-09-08,34.35707473754883
|
||
|
|
IBM,1986-09-09,34.3869514465332
|
||
|
|
IBM,1986-09-10,34.44670104980469
|
||
|
|
IBM,1986-09-11,33.28154754638672
|
||
|
|
IBM,1986-09-12,32.833412170410156
|
||
|
|
IBM,1986-09-15,32.7437858581543
|
||
|
|
IBM,1986-09-16,33.04254150390625
|
||
|
|
IBM,1986-09-17,32.893165588378906
|
||
|
|
IBM,1986-09-18,33.072418212890625
|
||
|
|
IBM,1986-09-19,32.71390914916992
|
||
|
|
IBM,1986-09-22,33.132171630859375
|
||
|
|
IBM,1986-09-23,33.28154754638672
|
||
|
|
IBM,1986-09-24,32.86328887939453
|
||
|
|
IBM,1986-09-25,32.445030212402344
|
||
|
|
IBM,1986-09-26,32.385276794433594
|
||
|
|
IBM,1986-09-29,32.08652114868164
|
||
|
|
IBM,1986-09-30,32.146270751953125
|
||
|
|
IBM,1986-10-01,31.787763595581055
|
||
|
|
IBM,1986-10-02,31.787763595581055
|
||
|
|
IBM,1986-10-03,31.279876708984375
|
||
|
|
IBM,1986-10-06,31.90726661682129
|
||
|
|
IBM,1986-10-07,30.622610092163086
|
||
|
|
IBM,1986-10-08,30.473230361938477
|
||
|
|
IBM,1986-10-09,29.158700942993164
|
||
|
|
IBM,1986-10-10,29.54708480834961
|
||
|
|
IBM,1986-10-13,29.158700942993164
|
||
|
|
IBM,1986-10-14,28.88981819152832
|
||
|
|
IBM,1986-10-15,29.397705078125
|
||
|
|
IBM,1986-10-16,28.949569702148438
|
||
|
|
IBM,1986-10-17,29.12882423400879
|
||
|
|
IBM,1986-10-20,28.740440368652344
|
||
|
|
IBM,1986-10-21,29.009321212768555
|
||
|
|
IBM,1986-10-22,28.770315170288086
|
||
|
|
IBM,1986-10-23,29.03919792175293
|
||
|
|
IBM,1986-10-24,29.009321212768555
|
||
|
|
IBM,1986-10-27,29.188575744628906
|
||
|
|
IBM,1986-10-28,28.859943389892578
|
||
|
|
IBM,1986-10-29,28.88981819152832
|
||
|
|
IBM,1986-10-30,29.158700942993164
|
||
|
|
IBM,1986-10-31,29.54708480834961
|
||
|
|
IBM,1986-11-03,30.204349517822266
|
||
|
|
IBM,1986-11-04,30.08484649658203
|
||
|
|
IBM,1986-11-05,29.427581787109375
|
||
|
|
IBM,1986-11-06,29.009321212768555
|
||
|
|
IBM,1986-11-07,29.03919792175293
|
||
|
|
IBM,1986-11-10,29.427581787109375
|
||
|
|
IBM,1986-11-11,29.57695960998535
|
||
|
|
IBM,1986-11-12,29.337953567504883
|
||
|
|
IBM,1986-11-13,28.65081214904785
|
||
|
|
IBM,1986-11-14,29.009321212768555
|
||
|
|
IBM,1986-11-17,29.158700942993164
|
||
|
|
IBM,1986-11-18,28.80019187927246
|
||
|
|
IBM,1986-11-19,29.397705078125
|
||
|
|
IBM,1986-11-20,29.517208099365234
|
||
|
|
IBM,1986-11-21,29.457456588745117
|
||
|
|
IBM,1986-11-24,29.786090850830078
|
||
|
|
IBM,1986-11-25,30.383604049682617
|
||
|
|
IBM,1986-11-26,30.114723205566406
|
||
|
|
IBM,1986-11-28,30.383604049682617
|
||
|
|
IBM,1986-12-01,30.443355560302734
|
||
|
|
IBM,1986-12-02,31.040870666503906
|
||
|
|
IBM,1986-12-03,30.74211311340332
|
||
|
|
IBM,1986-12-04,30.532983779907227
|
||
|
|
IBM,1986-12-05,30.264101028442383
|
||
|
|
IBM,1986-12-08,30.532983779907227
|
||
|
|
IBM,1986-12-09,30.3238525390625
|
||
|
|
IBM,1986-12-10,30.59273338317871
|
||
|
|
IBM,1986-12-11,30.59273338317871
|
||
|
|
IBM,1986-12-12,30.23422622680664
|
||
|
|
IBM,1986-12-15,30.50310707092285
|
||
|
|
IBM,1986-12-16,30.622610092163086
|
||
|
|
IBM,1986-12-17,30.293977737426758
|
||
|
|
IBM,1986-12-18,29.965343475341797
|
||
|
|
IBM,1986-12-19,29.905593872070312
|
||
|
|
IBM,1986-12-22,29.427581787109375
|
||
|
|
IBM,1986-12-23,28.80019187927246
|
||
|
|
IBM,1986-12-24,29.158700942993164
|
||
|
|
IBM,1986-12-26,29.158700942993164
|
||
|
|
IBM,1986-12-29,28.830066680908203
|
||
|
|
IBM,1986-12-30,28.88981819152832
|
||
|
|
IBM,1986-12-31,28.680688858032227
|
||
|
|
IBM,1987-01-02,29.158700942993164
|
||
|
|
IBM,1987-01-05,29.54708480834961
|
||
|
|
IBM,1987-01-06,29.397705078125
|
||
|
|
IBM,1987-01-07,29.517208099365234
|
||
|
|
IBM,1987-01-08,29.367830276489258
|
||
|
|
IBM,1987-01-09,29.21845054626465
|
||
|
|
IBM,1987-01-12,28.770315170288086
|
||
|
|
IBM,1987-01-13,27.844167709350586
|
||
|
|
IBM,1987-01-14,28.352054595947266
|
||
|
|
IBM,1987-01-15,28.680688858032227
|
||
|
|
IBM,1987-01-16,28.680688858032227
|
||
|
|
IBM,1987-01-19,29.935468673706055
|
||
|
|
IBM,1987-01-20,29.337953567504883
|
||
|
|
IBM,1987-01-21,29.337953567504883
|
||
|
|
IBM,1987-01-22,30.443355560302734
|
||
|
|
IBM,1987-01-23,30.174474716186523
|
||
|
|
IBM,1987-01-26,30.413480758666992
|
||
|
|
IBM,1987-01-27,30.921367645263672
|
||
|
|
IBM,1987-01-28,31.07074546813965
|
||
|
|
IBM,1987-01-29,30.74211311340332
|
||
|
|
IBM,1987-01-30,30.771989822387695
|
||
|
|
IBM,1987-02-02,31.608509063720703
|
||
|
|
IBM,1987-02-03,31.787763595581055
|
||
|
|
IBM,1987-02-04,32.295650482177734
|
||
|
|
IBM,1987-02-05,32.71390914916992
|
||
|
|
IBM,1987-02-06,32.445030212402344
|
||
|
|
IBM,1987-02-09,31.967016220092773
|
||
|
|
IBM,1987-02-10,31.877389907836914
|
||
|
|
IBM,1987-02-11,32.02676773071289
|
||
|
|
IBM,1987-02-12,31.698135375976562
|
||
|
|
IBM,1987-02-13,32.146270751953125
|
||
|
|
IBM,1987-02-17,33.072418212890625
|
||
|
|
IBM,1987-02-18,32.982791900634766
|
||
|
|
IBM,1987-02-19,33.25167465209961
|
||
|
|
IBM,1987-02-20,33.371177673339844
|
||
|
|
IBM,1987-02-23,34.26744842529297
|
||
|
|
IBM,1987-02-24,34.177818298339844
|
||
|
|
IBM,1987-02-25,33.87906265258789
|
||
|
|
IBM,1987-02-26,33.311424255371094
|
||
|
|
IBM,1987-02-27,33.34130096435547
|
||
|
|
IBM,1987-03-02,33.102294921875
|
||
|
|
IBM,1987-03-03,33.01266860961914
|
||
|
|
IBM,1987-03-04,33.43092727661133
|
||
|
|
IBM,1987-03-05,33.55043029785156
|
||
|
|
IBM,1987-03-06,33.311424255371094
|
||
|
|
IBM,1987-03-09,33.19192123413086
|
||
|
|
IBM,1987-03-10,34.147945404052734
|
||
|
|
IBM,1987-03-11,33.87906265258789
|
||
|
|
IBM,1987-03-12,34.47657775878906
|
||
|
|
IBM,1987-03-13,34.62595748901367
|
||
|
|
IBM,1987-03-16,34.56620407104492
|
||
|
|
IBM,1987-03-17,35.163719177246094
|
||
|
|
IBM,1987-03-18,34.95458984375
|
||
|
|
IBM,1987-03-19,35.13384246826172
|
||
|
|
IBM,1987-03-20,35.5222282409668
|
||
|
|
IBM,1987-03-23,35.791107177734375
|
||
|
|
IBM,1987-03-24,36.538002014160156
|
||
|
|
IBM,1987-03-25,37.19526672363281
|
||
|
|
IBM,1987-03-26,36.806884765625
|
||
|
|
IBM,1987-03-27,36.030113220214844
|
||
|
|
IBM,1987-03-30,36.41849899291992
|
||
|
|
IBM,1987-03-31,35.8807373046875
|
||
|
|
IBM,1987-04-01,36.11974334716797
|
||
|
|
IBM,1987-04-02,35.37284851074219
|
||
|
|
IBM,1987-04-03,35.73135757446289
|
||
|
|
IBM,1987-04-06,35.701480865478516
|
||
|
|
IBM,1987-04-07,35.014339447021484
|
||
|
|
IBM,1987-04-08,35.19359588623047
|
||
|
|
IBM,1987-04-09,34.41682434082031
|
||
|
|
IBM,1987-04-10,34.65583038330078
|
||
|
|
IBM,1987-04-13,35.28322219848633
|
||
|
|
IBM,1987-04-14,35.40272521972656
|
||
|
|
IBM,1987-04-15,36.05998992919922
|
||
|
|
IBM,1987-04-16,35.850860595703125
|
||
|
|
IBM,1987-04-20,35.850860595703125
|
||
|
|
IBM,1987-04-21,37.523902893066406
|
||
|
|
IBM,1987-04-22,36.866634368896484
|
||
|
|
IBM,1987-04-23,36.866634368896484
|
||
|
|
IBM,1987-04-24,36.26911926269531
|
||
|
|
IBM,1987-04-27,36.866634368896484
|
||
|
|
IBM,1987-04-28,37.10564041137695
|
||
|
|
IBM,1987-04-29,37.91228485107422
|
||
|
|
IBM,1987-04-30,38.27079391479492
|
||
|
|
IBM,1987-05-01,38.390296936035156
|
||
|
|
IBM,1987-05-04,38.95793533325195
|
||
|
|
IBM,1987-05-05,39.88408279418945
|
||
|
|
IBM,1987-05-06,39.85420608520508
|
||
|
|
IBM,1987-05-07,39.406070709228516
|
||
|
|
IBM,1987-05-08,39.13718795776367
|
||
|
|
IBM,1987-05-11,38.95793533325195
|
||
|
|
IBM,1987-05-12,39.52557373046875
|
||
|
|
IBM,1987-05-13,39.734703063964844
|
||
|
|
IBM,1987-05-14,39.4658203125
|
||
|
|
IBM,1987-05-15,38.390296936035156
|
||
|
|
IBM,1987-05-18,38.479923248291016
|
||
|
|
IBM,1987-05-19,37.464149475097656
|
||
|
|
IBM,1987-05-20,37.43427276611328
|
||
|
|
IBM,1987-05-21,37.58365249633789
|
||
|
|
IBM,1987-05-22,37.43427276611328
|
||
|
|
IBM,1987-05-26,38.390296936035156
|
||
|
|
IBM,1987-05-27,38.479923248291016
|
||
|
|
IBM,1987-05-28,38.868309020996094
|
||
|
|
IBM,1987-05-29,38.24091720581055
|
||
|
|
IBM,1987-06-01,38.15129089355469
|
||
|
|
IBM,1987-06-02,37.58365249633789
|
||
|
|
IBM,1987-06-03,38.3006706237793
|
||
|
|
IBM,1987-06-04,38.569549560546875
|
||
|
|
IBM,1987-06-05,38.24091720581055
|
||
|
|
IBM,1987-06-08,38.539676666259766
|
||
|
|
IBM,1987-06-09,38.21104049682617
|
||
|
|
IBM,1987-06-10,37.703155517578125
|
||
|
|
IBM,1987-06-11,37.67327880859375
|
||
|
|
IBM,1987-06-12,37.43427276611328
|
||
|
|
IBM,1987-06-15,38.15129089355469
|
||
|
|
IBM,1987-06-16,38.718929290771484
|
||
|
|
IBM,1987-06-17,38.569549560546875
|
||
|
|
IBM,1987-06-18,38.45004653930664
|
||
|
|
IBM,1987-06-19,38.569549560546875
|
||
|
|
IBM,1987-06-22,39.01768493652344
|
||
|
|
IBM,1987-06-23,39.406070709228516
|
||
|
|
IBM,1987-06-24,39.70482635498047
|
||
|
|
IBM,1987-06-25,40.12308883666992
|
||
|
|
IBM,1987-06-26,39.794456481933594
|
||
|
|
IBM,1987-06-29,39.52557373046875
|
||
|
|
IBM,1987-06-30,38.83843231201172
|
||
|
|
IBM,1987-07-01,39.19694137573242
|
||
|
|
IBM,1987-07-02,39.256690979003906
|
||
|
|
IBM,1987-07-06,39.4658203125
|
||
|
|
IBM,1987-07-07,39.16706466674805
|
||
|
|
IBM,1987-07-08,39.85420608520508
|
||
|
|
IBM,1987-07-09,39.734703063964844
|
||
|
|
IBM,1987-07-10,39.91395950317383
|
||
|
|
IBM,1987-07-13,40.601097106933594
|
||
|
|
IBM,1987-07-14,40.03346252441406
|
||
|
|
IBM,1987-07-15,40.1529655456543
|
||
|
|
IBM,1987-07-16,40.182838439941406
|
||
|
|
IBM,1987-07-17,39.91395950317383
|
||
|
|
IBM,1987-07-20,39.346317291259766
|
||
|
|
IBM,1987-07-21,38.89818572998047
|
||
|
|
IBM,1987-07-22,38.569549560546875
|
||
|
|
IBM,1987-07-23,38.27079391479492
|
||
|
|
IBM,1987-07-24,38.539676666259766
|
||
|
|
IBM,1987-07-27,38.74880599975586
|
||
|
|
IBM,1987-07-28,38.539676666259766
|
||
|
|
IBM,1987-07-29,38.59942626953125
|
||
|
|
IBM,1987-07-30,38.808555603027344
|
||
|
|
IBM,1987-07-31,38.479923248291016
|
||
|
|
IBM,1987-08-03,38.06166458129883
|
||
|
|
IBM,1987-08-04,38.09153747558594
|
||
|
|
IBM,1987-08-05,38.3006706237793
|
||
|
|
IBM,1987-08-06,38.95793533325195
|
||
|
|
IBM,1987-08-07,39.28656768798828
|
||
|
|
IBM,1987-08-10,39.85420608520508
|
||
|
|
IBM,1987-08-11,40.3919677734375
|
||
|
|
IBM,1987-08-12,40.72060012817383
|
||
|
|
IBM,1987-08-13,41.437618255615234
|
||
|
|
IBM,1987-08-14,41.407745361328125
|
||
|
|
IBM,1987-08-17,41.70650100708008
|
||
|
|
IBM,1987-08-18,41.318115234375
|
||
|
|
IBM,1987-08-19,41.258365631103516
|
||
|
|
IBM,1987-08-20,41.76625061035156
|
||
|
|
IBM,1987-08-21,41.76625061035156
|
||
|
|
IBM,1987-08-24,41.73637771606445
|
||
|
|
IBM,1987-08-25,41.108985900878906
|
||
|
|
IBM,1987-08-26,40.12308883666992
|
||
|
|
IBM,1987-08-27,39.734703063964844
|
||
|
|
IBM,1987-08-28,39.794456481933594
|
||
|
|
IBM,1987-08-31,40.242591857910156
|
||
|
|
IBM,1987-09-01,38.92805862426758
|
||
|
|
IBM,1987-09-02,38.83843231201172
|
||
|
|
IBM,1987-09-03,38.629302978515625
|
||
|
|
IBM,1987-09-04,38.42017364501953
|
||
|
|
IBM,1987-09-08,37.703155517578125
|
||
|
|
IBM,1987-09-09,37.58365249633789
|
||
|
|
IBM,1987-09-10,37.703155517578125
|
||
|
|
IBM,1987-09-11,38.50979995727539
|
||
|
|
IBM,1987-09-14,38.718929290771484
|
||
|
|
IBM,1987-09-15,37.643402099609375
|
||
|
|
IBM,1987-09-16,37.43427276611328
|
||
|
|
IBM,1987-09-17,37.7330322265625
|
||
|
|
IBM,1987-09-18,37.13551712036133
|
||
|
|
IBM,1987-09-21,35.97036361694336
|
||
|
|
IBM,1987-09-22,37.22514343261719
|
||
|
|
IBM,1987-09-23,36.866634368896484
|
||
|
|
IBM,1987-09-24,37.25502014160156
|
||
|
|
IBM,1987-09-25,37.28489685058594
|
||
|
|
IBM,1987-09-28,36.50812530517578
|
||
|
|
IBM,1987-09-29,35.97036361694336
|
||
|
|
IBM,1987-09-30,36.030113220214844
|
||
|
|
IBM,1987-10-01,36.956260681152344
|
||
|
|
IBM,1987-10-02,37.10564041137695
|
||
|
|
IBM,1987-10-05,37.40439987182617
|
||
|
|
IBM,1987-10-06,36.089866638183594
|
||
|
|
IBM,1987-10-07,36.50812530517578
|
||
|
|
IBM,1987-10-08,36.20936965942383
|
||
|
|
IBM,1987-10-09,35.22346878051758
|
||
|
|
IBM,1987-10-12,35.73135757446289
|
||
|
|
IBM,1987-10-13,35.552101135253906
|
||
|
|
IBM,1987-10-14,34.71558380126953
|
||
|
|
IBM,1987-10-15,33.49068069458008
|
||
|
|
IBM,1987-10-16,32.26577377319336
|
||
|
|
IBM,1987-10-19,24.67734146118164
|
||
|
|
IBM,1987-10-20,27.485660552978516
|
||
|
|
IBM,1987-10-21,29.337953567504883
|
||
|
|
IBM,1987-10-22,28.680688858032227
|
||
|
|
IBM,1987-10-23,28.859943389892578
|
||
|
|
IBM,1987-10-26,26.76864242553711
|
||
|
|
IBM,1987-10-27,28.20267677307129
|
||
|
|
IBM,1987-10-28,28.20267677307129
|
||
|
|
IBM,1987-10-29,28.740440368652344
|
||
|
|
IBM,1987-10-30,29.278202056884766
|
||
|
|
IBM,1987-11-02,29.756214141845703
|
||
|
|
IBM,1987-11-03,29.12882423400879
|
||
|
|
IBM,1987-11-04,28.830066680908203
|
||
|
|
IBM,1987-11-05,29.57695960998535
|
||
|
|
IBM,1987-11-06,28.561185836791992
|
||
|
|
IBM,1987-11-09,28.232553482055664
|
||
|
|
IBM,1987-11-10,28.142925262451172
|
||
|
|
IBM,1987-11-11,28.501434326171875
|
||
|
|
IBM,1987-11-12,29.21845054626465
|
||
|
|
IBM,1987-11-13,29.069072723388672
|
||
|
|
IBM,1987-11-16,28.680688858032227
|
||
|
|
IBM,1987-11-17,28.142925262451172
|
||
|
|
IBM,1987-11-18,28.29230308532715
|
||
|
|
IBM,1987-11-19,27.635038375854492
|
||
|
|
IBM,1987-11-20,28.142925262451172
|
||
|
|
IBM,1987-11-23,28.083173751831055
|
||
|
|
IBM,1987-11-24,28.322179794311523
|
||
|
|
IBM,1987-11-25,28.11305046081543
|
||
|
|
IBM,1987-11-27,27.45578384399414
|
||
|
|
IBM,1987-11-30,26.469884872436523
|
||
|
|
IBM,1987-12-01,26.589387893676758
|
||
|
|
IBM,1987-12-02,26.410133361816406
|
||
|
|
IBM,1987-12-03,25.454111099243164
|
||
|
|
IBM,1987-12-04,25.75286865234375
|
||
|
|
IBM,1987-12-07,26.171127319335938
|
||
|
|
IBM,1987-12-08,26.649139404296875
|
||
|
|
IBM,1987-12-09,27.246654510498047
|
||
|
|
IBM,1987-12-10,26.52963638305664
|
||
|
|
IBM,1987-12-11,26.320507049560547
|
||
|
|
IBM,1987-12-14,27.515535354614258
|
||
|
|
IBM,1987-12-15,27.72466468811035
|
||
|
|
IBM,1987-12-16,28.411806106567383
|
||
|
|
IBM,1987-12-17,27.60516357421875
|
||
|
|
IBM,1987-12-18,28.023422241210938
|
||
|
|
IBM,1987-12-21,28.262428283691406
|
||
|
|
IBM,1987-12-22,28.262428283691406
|
||
|
|
IBM,1987-12-23,28.561185836791992
|
||
|
|
IBM,1987-12-24,28.65081214904785
|
||
|
|
IBM,1987-12-28,27.664913177490234
|
||
|
|
IBM,1987-12-29,27.72466468811035
|
||
|
|
IBM,1987-12-30,27.96367073059082
|
||
|
|
IBM,1987-12-31,27.60516357421875
|
||
|
|
IBM,1988-01-04,28.859943389892578
|
||
|
|
IBM,1988-01-05,29.12882423400879
|
||
|
|
IBM,1988-01-06,29.367830276489258
|
||
|
|
IBM,1988-01-07,29.487333297729492
|
||
|
|
IBM,1988-01-08,27.45578384399414
|
||
|
|
IBM,1988-01-11,28.142925262451172
|
||
|
|
IBM,1988-01-12,27.54541015625
|
||
|
|
IBM,1988-01-13,27.754541397094727
|
||
|
|
IBM,1988-01-14,27.69478988647461
|
||
|
|
IBM,1988-01-15,28.441682815551758
|
||
|
|
IBM,1988-01-18,28.142925262451172
|
||
|
|
IBM,1988-01-19,26.708890914916992
|
||
|
|
IBM,1988-01-20,26.380258560180664
|
||
|
|
IBM,1988-01-21,26.52963638305664
|
||
|
|
IBM,1988-01-22,26.410133361816406
|
||
|
|
IBM,1988-01-25,27.067399978637695
|
||
|
|
IBM,1988-01-26,26.738767623901367
|
||
|
|
IBM,1988-01-27,26.94789695739746
|
||
|
|
IBM,1988-01-28,27.186901092529297
|
||
|
|
IBM,1988-01-29,26.8582706451416
|
||
|
|
IBM,1988-02-01,26.290630340576172
|
||
|
|
IBM,1988-02-02,26.26075553894043
|
||
|
|
IBM,1988-02-03,26.051624298095703
|
||
|
|
IBM,1988-02-04,25.961997985839844
|
||
|
|
IBM,1988-02-05,25.812620162963867
|
||
|
|
IBM,1988-02-08,25.75286865234375
|
||
|
|
IBM,1988-02-09,26.081501007080078
|
||
|
|
IBM,1988-02-10,26.679014205932617
|
||
|
|
IBM,1988-02-11,26.589387893676758
|
||
|
|
IBM,1988-02-12,26.76864242553711
|
||
|
|
IBM,1988-02-16,27.186901092529297
|
||
|
|
IBM,1988-02-17,26.94789695739746
|
||
|
|
IBM,1988-02-18,26.888145446777344
|
||
|
|
IBM,1988-02-19,27.097274780273438
|
||
|
|
IBM,1988-02-22,27.54541015625
|
||
|
|
IBM,1988-02-23,27.575286865234375
|
||
|
|
IBM,1988-02-24,27.754541397094727
|
||
|
|
IBM,1988-02-25,27.36615753173828
|
||
|
|
IBM,1988-02-26,27.664913177490234
|
||
|
|
IBM,1988-02-29,28.083173751831055
|
||
|
|
IBM,1988-03-01,27.96367073059082
|
||
|
|
IBM,1988-03-02,28.023422241210938
|
||
|
|
IBM,1988-03-03,27.844167709350586
|
||
|
|
IBM,1988-03-04,27.933795928955078
|
||
|
|
IBM,1988-03-07,28.023422241210938
|
||
|
|
IBM,1988-03-08,28.11305046081543
|
||
|
|
IBM,1988-03-09,27.87404441833496
|
||
|
|
IBM,1988-03-10,27.186901092529297
|
||
|
|
IBM,1988-03-11,27.60516357421875
|
||
|
|
IBM,1988-03-14,27.60516357421875
|
||
|
|
IBM,1988-03-15,27.246654510498047
|
||
|
|
IBM,1988-03-16,27.54541015625
|
||
|
|
IBM,1988-03-17,27.45578384399414
|
||
|
|
IBM,1988-03-18,27.30640411376953
|
||
|
|
IBM,1988-03-21,27.186901092529297
|
||
|
|
IBM,1988-03-22,27.03752326965332
|
||
|
|
IBM,1988-03-23,26.679014205932617
|
||
|
|
IBM,1988-03-24,26.290630340576172
|
||
|
|
IBM,1988-03-25,25.5736141204834
|
||
|
|
IBM,1988-03-28,25.84249496459961
|
||
|
|
IBM,1988-03-29,25.304731369018555
|
||
|
|
IBM,1988-03-30,25.125478744506836
|
||
|
|
IBM,1988-03-31,25.722991943359375
|
||
|
|
IBM,1988-04-04,25.693117141723633
|
||
|
|
IBM,1988-04-05,25.693117141723633
|
||
|
|
IBM,1988-04-06,26.201004028320312
|
||
|
|
IBM,1988-04-07,26.111377716064453
|
||
|
|
IBM,1988-04-08,26.679014205932617
|
||
|
|
IBM,1988-04-11,27.097274780273438
|
||
|
|
IBM,1988-04-12,27.157026290893555
|
||
|
|
IBM,1988-04-13,27.754541397094727
|
||
|
|
IBM,1988-04-14,26.619264602661133
|
||
|
|
IBM,1988-04-15,27.27652931213379
|
||
|
|
IBM,1988-04-18,27.246654510498047
|
||
|
|
IBM,1988-04-19,27.03752326965332
|
||
|
|
IBM,1988-04-20,26.977771759033203
|
||
|
|
IBM,1988-04-21,26.8582706451416
|
||
|
|
IBM,1988-04-22,27.186901092529297
|
||
|
|
IBM,1988-04-25,27.216777801513672
|
||
|
|
IBM,1988-04-26,27.30640411376953
|
||
|
|
IBM,1988-04-27,27.246654510498047
|
||
|
|
IBM,1988-04-28,27.03752326965332
|
||
|
|
IBM,1988-04-29,27.097274780273438
|
||
|
|
IBM,1988-05-02,27.27652931213379
|
||
|
|
IBM,1988-05-03,27.396032333374023
|
||
|
|
IBM,1988-05-04,27.067399978637695
|
||
|
|
IBM,1988-05-05,26.589387893676758
|
||
|
|
IBM,1988-05-06,26.410133361816406
|
||
|
|
IBM,1988-05-09,26.410133361816406
|
||
|
|
IBM,1988-05-10,26.4997615814209
|
||
|
|
IBM,1988-05-11,25.99187469482422
|
||
|
|
IBM,1988-05-12,25.99187469482422
|
||
|
|
IBM,1988-05-13,26.380258560180664
|
||
|
|
IBM,1988-05-16,26.679014205932617
|
||
|
|
IBM,1988-05-17,26.320507049560547
|
||
|
|
IBM,1988-05-18,26.02174949645996
|
||
|
|
IBM,1988-05-19,26.410133361816406
|
||
|
|
IBM,1988-05-20,26.171127319335938
|
||
|
|
IBM,1988-05-23,25.99187469482422
|
||
|
|
IBM,1988-05-24,26.111377716064453
|
||
|
|
IBM,1988-05-25,25.93212127685547
|
||
|
|
IBM,1988-05-26,25.872371673583984
|
||
|
|
IBM,1988-05-27,25.812620162963867
|
||
|
|
IBM,1988-05-31,26.888145446777344
|
||
|
|
IBM,1988-06-01,27.03752326965332
|
||
|
|
IBM,1988-06-02,26.918020248413086
|
||
|
|
IBM,1988-06-03,27.067399978637695
|
||
|
|
IBM,1988-06-06,27.336280822753906
|
||
|
|
IBM,1988-06-07,27.186901092529297
|
||
|
|
IBM,1988-06-08,27.87404441833496
|
||
|
|
IBM,1988-06-09,27.575286865234375
|
||
|
|
IBM,1988-06-10,27.72466468811035
|
||
|
|
IBM,1988-06-13,27.96367073059082
|
||
|
|
IBM,1988-06-14,28.38193130493164
|
||
|
|
IBM,1988-06-15,28.411806106567383
|
||
|
|
IBM,1988-06-16,27.993547439575195
|
||
|
|
IBM,1988-06-17,28.083173751831055
|
||
|
|
IBM,1988-06-20,27.993547439575195
|
||
|
|
IBM,1988-06-21,28.740440368652344
|
||
|
|
IBM,1988-06-22,29.397705078125
|
||
|
|
IBM,1988-06-23,30.05497169494629
|
||
|
|
IBM,1988-06-24,29.905593872070312
|
||
|
|
IBM,1988-06-27,29.875717163085938
|
||
|
|
IBM,1988-06-28,30.353727340698242
|
||
|
|
IBM,1988-06-29,30.353727340698242
|
||
|
|
IBM,1988-06-30,30.443355560302734
|
||
|
|
IBM,1988-07-01,30.264101028442383
|
||
|
|
IBM,1988-07-05,30.891490936279297
|
||
|
|
IBM,1988-07-06,30.3238525390625
|
||
|
|
IBM,1988-07-07,30.50310707092285
|
||
|
|
IBM,1988-07-08,30.204349517822266
|
||
|
|
IBM,1988-07-11,30.293977737426758
|
||
|
|
IBM,1988-07-12,29.935468673706055
|
||
|
|
IBM,1988-07-13,29.935468673706055
|
||
|
|
IBM,1988-07-14,29.81596565246582
|
||
|
|
IBM,1988-07-15,30.23422622680664
|
||
|
|
IBM,1988-07-18,29.905593872070312
|
||
|
|
IBM,1988-07-19,29.63671112060547
|
||
|
|
IBM,1988-07-20,29.63671112060547
|
||
|
|
IBM,1988-07-21,29.098947525024414
|
||
|
|
IBM,1988-07-22,28.71056365966797
|
||
|
|
IBM,1988-07-25,29.248327255249023
|
||
|
|
IBM,1988-07-26,29.30807876586914
|
||
|
|
IBM,1988-07-27,28.949569702148438
|
||
|
|
IBM,1988-07-28,29.57695960998535
|
||
|
|
IBM,1988-07-29,30.05497169494629
|
||
|
|
IBM,1988-08-01,30.174474716186523
|
||
|
|
IBM,1988-08-02,30.05497169494629
|
||
|
|
IBM,1988-08-03,30.05497169494629
|
||
|
|
IBM,1988-08-04,29.696462631225586
|
||
|
|
IBM,1988-08-05,29.606836318969727
|
||
|
|
IBM,1988-08-08,29.427581787109375
|
||
|
|
IBM,1988-08-09,29.069072723388672
|
||
|
|
IBM,1988-08-10,28.411806106567383
|
||
|
|
IBM,1988-08-11,28.441682815551758
|
||
|
|
IBM,1988-08-12,28.20267677307129
|
||
|
|
IBM,1988-08-15,27.515535354614258
|
||
|
|
IBM,1988-08-16,27.664913177490234
|
||
|
|
IBM,1988-08-17,27.396032333374023
|
||
|
|
IBM,1988-08-18,27.396032333374023
|
||
|
|
IBM,1988-08-19,26.94789695739746
|
||
|
|
IBM,1988-08-22,26.469884872436523
|
||
|
|
IBM,1988-08-23,26.4997615814209
|
||
|
|
IBM,1988-08-24,26.94789695739746
|
||
|
|
IBM,1988-08-25,26.679014205932617
|
||
|
|
IBM,1988-08-26,26.828393936157227
|
||
|
|
IBM,1988-08-29,27.097274780273438
|
||
|
|
IBM,1988-08-30,26.977771759033203
|
||
|
|
IBM,1988-08-31,26.649139404296875
|
||
|
|
IBM,1988-09-01,26.35038185119629
|
||
|
|
IBM,1988-09-02,27.246654510498047
|
||
|
|
IBM,1988-09-06,26.977771759033203
|
||
|
|
IBM,1988-09-07,26.708890914916992
|
||
|
|
IBM,1988-09-08,26.79851722717285
|
||
|
|
IBM,1988-09-09,27.336280822753906
|
||
|
|
IBM,1988-09-12,27.157026290893555
|
||
|
|
IBM,1988-09-13,27.485660552978516
|
||
|
|
IBM,1988-09-14,27.396032333374023
|
||
|
|
IBM,1988-09-15,27.186901092529297
|
||
|
|
IBM,1988-09-16,27.30640411376953
|
||
|
|
IBM,1988-09-19,26.94789695739746
|
||
|
|
IBM,1988-09-20,26.94789695739746
|
||
|
|
IBM,1988-09-21,27.067399978637695
|
||
|
|
IBM,1988-09-22,26.76864242553711
|
||
|
|
IBM,1988-09-23,26.977771759033203
|
||
|
|
IBM,1988-09-26,26.828393936157227
|
||
|
|
IBM,1988-09-27,27.067399978637695
|
||
|
|
IBM,1988-09-28,27.216777801513672
|
||
|
|
IBM,1988-09-29,27.575286865234375
|
||
|
|
IBM,1988-09-30,27.575286865234375
|
||
|
|
IBM,1988-10-03,27.45578384399414
|
||
|
|
IBM,1988-10-04,27.36615753173828
|
||
|
|
IBM,1988-10-05,27.216777801513672
|
||
|
|
IBM,1988-10-06,27.246654510498047
|
||
|
|
IBM,1988-10-07,27.72466468811035
|
||
|
|
IBM,1988-10-10,27.754541397094727
|
||
|
|
IBM,1988-10-11,28.38193130493164
|
||
|
|
IBM,1988-10-12,28.083173751831055
|
||
|
|
IBM,1988-10-13,28.352054595947266
|
||
|
|
IBM,1988-10-14,28.62093734741211
|
||
|
|
IBM,1988-10-17,28.949569702148438
|
||
|
|
IBM,1988-10-18,29.726337432861328
|
||
|
|
IBM,1988-10-19,29.248327255249023
|
||
|
|
IBM,1988-10-20,29.845840454101562
|
||
|
|
IBM,1988-10-21,29.726337432861328
|
||
|
|
IBM,1988-10-24,29.427581787109375
|
||
|
|
IBM,1988-10-25,29.367830276489258
|
||
|
|
IBM,1988-10-26,29.069072723388672
|
||
|
|
IBM,1988-10-27,28.740440368652344
|
||
|
|
IBM,1988-10-28,28.859943389892578
|
||
|
|
IBM,1988-10-31,29.30807876586914
|
||
|
|
IBM,1988-11-01,29.63671112060547
|
||
|
|
IBM,1988-11-02,29.367830276489258
|
||
|
|
IBM,1988-11-03,29.21845054626465
|
||
|
|
IBM,1988-11-04,28.740440368652344
|
||
|
|
IBM,1988-11-07,28.4715576171875
|
||
|
|
IBM,1988-11-08,28.62093734741211
|
||
|
|
IBM,1988-11-09,28.65081214904785
|
||
|
|
IBM,1988-11-10,28.62093734741211
|
||
|
|
IBM,1988-11-11,27.87404441833496
|
||
|
|
IBM,1988-11-14,27.993547439575195
|
||
|
|
IBM,1988-11-15,28.083173751831055
|
||
|
|
IBM,1988-11-16,27.60516357421875
|
||
|
|
IBM,1988-11-17,27.60516357421875
|
||
|
|
IBM,1988-11-18,27.664913177490234
|
||
|
|
IBM,1988-11-21,27.635038375854492
|
||
|
|
IBM,1988-11-22,27.96367073059082
|
||
|
|
IBM,1988-11-23,28.20267677307129
|
||
|
|
IBM,1988-11-25,27.72466468811035
|
||
|
|
IBM,1988-11-28,28.411806106567383
|
||
|
|
IBM,1988-11-29,28.531309127807617
|
||
|
|
IBM,1988-11-30,28.322179794311523
|
||
|
|
IBM,1988-12-01,28.262428283691406
|
||
|
|
IBM,1988-12-02,28.501434326171875
|
||
|
|
IBM,1988-12-05,28.88981819152832
|
||
|
|
IBM,1988-12-06,29.188575744628906
|
||
|
|
IBM,1988-12-07,28.919694900512695
|
||
|
|
IBM,1988-12-08,28.531309127807617
|
||
|
|
IBM,1988-12-09,28.770315170288086
|
||
|
|
IBM,1988-12-12,28.80019187927246
|
||
|
|
IBM,1988-12-13,28.859943389892578
|
||
|
|
IBM,1988-12-14,28.80019187927246
|
||
|
|
IBM,1988-12-15,28.919694900512695
|
||
|
|
IBM,1988-12-16,28.979446411132812
|
||
|
|
IBM,1988-12-19,29.337953567504883
|
||
|
|
IBM,1988-12-20,29.457456588745117
|
||
|
|
IBM,1988-12-21,29.397705078125
|
||
|
|
IBM,1988-12-22,29.278202056884766
|
||
|
|
IBM,1988-12-23,29.487333297729492
|
||
|
|
IBM,1988-12-27,29.427581787109375
|
||
|
|
IBM,1988-12-28,29.278202056884766
|
||
|
|
IBM,1988-12-29,29.457456588745117
|
||
|
|
IBM,1988-12-30,29.12882423400879
|
||
|
|
IBM,1989-01-03,28.919694900512695
|
||
|
|
IBM,1989-01-04,29.278202056884766
|
||
|
|
IBM,1989-01-05,29.21845054626465
|
||
|
|
IBM,1989-01-06,29.12882423400879
|
||
|
|
IBM,1989-01-09,29.158700942993164
|
||
|
|
IBM,1989-01-10,28.949569702148438
|
||
|
|
IBM,1989-01-11,29.21845054626465
|
||
|
|
IBM,1989-01-12,29.427581787109375
|
||
|
|
IBM,1989-01-13,29.487333297729492
|
||
|
|
IBM,1989-01-16,29.696462631225586
|
||
|
|
IBM,1989-01-17,29.606836318969727
|
||
|
|
IBM,1989-01-18,29.875717163085938
|
||
|
|
IBM,1989-01-19,29.696462631225586
|
||
|
|
IBM,1989-01-20,29.54708480834961
|
||
|
|
IBM,1989-01-23,29.248327255249023
|
||
|
|
IBM,1989-01-24,29.696462631225586
|
||
|
|
IBM,1989-01-25,29.457456588745117
|
||
|
|
IBM,1989-01-26,30.114723205566406
|
||
|
|
IBM,1989-01-27,30.3238525390625
|
||
|
|
IBM,1989-01-30,30.771989822387695
|
||
|
|
IBM,1989-01-31,31.220123291015625
|
||
|
|
IBM,1989-02-01,30.98111915588379
|
||
|
|
IBM,1989-02-02,30.682361602783203
|
||
|
|
IBM,1989-02-03,30.532983779907227
|
||
|
|
IBM,1989-02-06,30.264101028442383
|
||
|
|
IBM,1989-02-07,30.50310707092285
|
||
|
|
IBM,1989-02-08,30.353727340698242
|
||
|
|
IBM,1989-02-09,30.204349517822266
|
||
|
|
IBM,1989-02-10,29.875717163085938
|
||
|
|
IBM,1989-02-13,30.114723205566406
|
||
|
|
IBM,1989-02-14,29.81596565246582
|
||
|
|
IBM,1989-02-15,30.353727340698242
|
||
|
|
IBM,1989-02-16,30.08484649658203
|
||
|
|
IBM,1989-02-17,29.935468673706055
|
||
|
|
IBM,1989-02-21,29.995220184326172
|
||
|
|
IBM,1989-02-22,29.487333297729492
|
||
|
|
IBM,1989-02-23,29.487333297729492
|
||
|
|
IBM,1989-02-24,28.949569702148438
|
||
|
|
IBM,1989-02-27,29.069072723388672
|
||
|
|
IBM,1989-02-28,29.03919792175293
|
||
|
|
IBM,1989-03-01,28.65081214904785
|
||
|
|
IBM,1989-03-02,28.80019187927246
|
||
|
|
IBM,1989-03-03,28.88981819152832
|
||
|
|
IBM,1989-03-06,29.03919792175293
|
||
|
|
IBM,1989-03-07,28.65081214904785
|
||
|
|
IBM,1989-03-08,28.591060638427734
|
||
|
|
IBM,1989-03-09,28.352054595947266
|
||
|
|
IBM,1989-03-10,28.262428283691406
|
||
|
|
IBM,1989-03-13,28.411806106567383
|
||
|
|
IBM,1989-03-14,28.172800064086914
|
||
|
|
IBM,1989-03-15,27.96367073059082
|
||
|
|
IBM,1989-03-16,28.232553482055664
|
||
|
|
IBM,1989-03-17,26.888145446777344
|
||
|
|
IBM,1989-03-20,26.171127319335938
|
||
|
|
IBM,1989-03-21,26.320507049560547
|
||
|
|
IBM,1989-03-22,26.111377716064453
|
||
|
|
IBM,1989-03-23,26.201004028320312
|
||
|
|
IBM,1989-03-27,26.320507049560547
|
||
|
|
IBM,1989-03-28,26.290630340576172
|
||
|
|
IBM,1989-03-29,26.201004028320312
|
||
|
|
IBM,1989-03-30,25.99187469482422
|
||
|
|
IBM,1989-03-31,26.081501007080078
|
||
|
|
IBM,1989-04-03,25.93212127685547
|
||
|
|
IBM,1989-04-04,25.60348892211914
|
||
|
|
IBM,1989-04-05,25.75286865234375
|
||
|
|
IBM,1989-04-06,25.812620162963867
|
||
|
|
IBM,1989-04-07,26.230880737304688
|
||
|
|
IBM,1989-04-10,26.290630340576172
|
||
|
|
IBM,1989-04-11,26.559511184692383
|
||
|
|
IBM,1989-04-12,26.559511184692383
|
||
|
|
IBM,1989-04-13,26.111377716064453
|
||
|
|
IBM,1989-04-14,26.4997615814209
|
||
|
|
IBM,1989-04-17,26.619264602661133
|
||
|
|
IBM,1989-04-18,27.007648468017578
|
||
|
|
IBM,1989-04-19,26.8582706451416
|
||
|
|
IBM,1989-04-20,26.8582706451416
|
||
|
|
IBM,1989-04-21,27.127151489257812
|
||
|
|
IBM,1989-04-24,27.127151489257812
|
||
|
|
IBM,1989-04-25,27.36615753173828
|
||
|
|
IBM,1989-04-26,27.36615753173828
|
||
|
|
IBM,1989-04-27,27.396032333374023
|
||
|
|
IBM,1989-04-28,27.27652931213379
|
||
|
|
IBM,1989-05-01,27.097274780273438
|
||
|
|
IBM,1989-05-02,26.8582706451416
|
||
|
|
IBM,1989-05-03,26.649139404296875
|
||
|
|
IBM,1989-05-04,26.44001007080078
|
||
|
|
IBM,1989-05-05,26.141252517700195
|
||
|
|
IBM,1989-05-08,26.171127319335938
|
||
|
|
IBM,1989-05-09,26.230880737304688
|
||
|
|
IBM,1989-05-10,26.201004028320312
|
||
|
|
IBM,1989-05-11,26.081501007080078
|
||
|
|
IBM,1989-05-12,26.469884872436523
|
||
|
|
IBM,1989-05-15,26.94789695739746
|
||
|
|
IBM,1989-05-16,26.619264602661133
|
||
|
|
IBM,1989-05-17,26.649139404296875
|
||
|
|
IBM,1989-05-18,26.76864242553711
|
||
|
|
IBM,1989-05-19,26.559511184692383
|
||
|
|
IBM,1989-05-22,26.26075553894043
|
||
|
|
IBM,1989-05-23,26.171127319335938
|
||
|
|
IBM,1989-05-24,26.230880737304688
|
||
|
|
IBM,1989-05-25,26.201004028320312
|
||
|
|
IBM,1989-05-26,26.171127319335938
|
||
|
|
IBM,1989-05-30,25.872371673583984
|
||
|
|
IBM,1989-05-31,26.201004028320312
|
||
|
|
IBM,1989-06-01,26.290630340576172
|
||
|
|
IBM,1989-06-02,26.320507049560547
|
||
|
|
IBM,1989-06-05,26.051624298095703
|
||
|
|
IBM,1989-06-06,26.201004028320312
|
||
|
|
IBM,1989-06-07,26.171127319335938
|
||
|
|
IBM,1989-06-08,26.111377716064453
|
||
|
|
IBM,1989-06-09,25.902246475219727
|
||
|
|
IBM,1989-06-12,26.02174949645996
|
||
|
|
IBM,1989-06-13,26.52963638305664
|
||
|
|
IBM,1989-06-14,26.380258560180664
|
||
|
|
IBM,1989-06-15,26.141252517700195
|
||
|
|
IBM,1989-06-16,26.171127319335938
|
||
|
|
IBM,1989-06-19,26.380258560180664
|
||
|
|
IBM,1989-06-20,26.171127319335938
|
||
|
|
IBM,1989-06-21,26.230880737304688
|
||
|
|
IBM,1989-06-22,26.081501007080078
|
||
|
|
IBM,1989-06-23,26.4997615814209
|
||
|
|
IBM,1989-06-26,26.76864242553711
|
||
|
|
IBM,1989-06-27,27.336280822753906
|
||
|
|
IBM,1989-06-28,27.216777801513672
|
||
|
|
IBM,1989-06-29,26.649139404296875
|
||
|
|
IBM,1989-06-30,26.738767623901367
|
||
|
|
IBM,1989-07-03,26.828393936157227
|
||
|
|
IBM,1989-07-05,26.76864242553711
|
||
|
|
IBM,1989-07-06,26.679014205932617
|
||
|
|
IBM,1989-07-07,26.79851722717285
|
||
|
|
IBM,1989-07-10,27.396032333374023
|
||
|
|
IBM,1989-07-11,27.216777801513672
|
||
|
|
IBM,1989-07-12,27.425907135009766
|
||
|
|
IBM,1989-07-13,27.45578384399414
|
||
|
|
IBM,1989-07-14,27.425907135009766
|
||
|
|
IBM,1989-07-17,27.72466468811035
|
||
|
|
IBM,1989-07-18,27.425907135009766
|
||
|
|
IBM,1989-07-19,27.336280822753906
|
||
|
|
IBM,1989-07-20,26.94789695739746
|
||
|
|
IBM,1989-07-21,27.27652931213379
|
||
|
|
IBM,1989-07-24,27.127151489257812
|
||
|
|
IBM,1989-07-25,26.94789695739746
|
||
|
|
IBM,1989-07-26,26.888145446777344
|
||
|
|
IBM,1989-07-27,27.007648468017578
|
||
|
|
IBM,1989-07-28,27.097274780273438
|
||
|
|
IBM,1989-07-31,27.485660552978516
|
||
|
|
IBM,1989-08-01,27.396032333374023
|
||
|
|
IBM,1989-08-02,27.246654510498047
|
||
|
|
IBM,1989-08-03,27.186901092529297
|
||
|
|
IBM,1989-08-04,27.60516357421875
|
||
|
|
IBM,1989-08-07,28.053298950195312
|
||
|
|
IBM,1989-08-08,28.262428283691406
|
||
|
|
IBM,1989-08-09,27.993547439575195
|
||
|
|
IBM,1989-08-10,28.083173751831055
|
||
|
|
IBM,1989-08-11,27.60516357421875
|
||
|
|
IBM,1989-08-14,27.754541397094727
|
||
|
|
IBM,1989-08-15,27.78441619873047
|
||
|
|
IBM,1989-08-16,27.60516357421875
|
||
|
|
IBM,1989-08-17,27.425907135009766
|
||
|
|
IBM,1989-08-18,27.515535354614258
|
||
|
|
IBM,1989-08-21,27.007648468017578
|
||
|
|
IBM,1989-08-22,27.157026290893555
|
||
|
|
IBM,1989-08-23,27.246654510498047
|
||
|
|
IBM,1989-08-24,27.72466468811035
|
||
|
|
IBM,1989-08-25,27.754541397094727
|
||
|
|
IBM,1989-08-28,28.20267677307129
|
||
|
|
IBM,1989-08-29,27.814292907714844
|
||
|
|
IBM,1989-08-30,27.933795928955078
|
||
|
|
IBM,1989-08-31,27.993547439575195
|
||
|
|
IBM,1989-09-01,28.053298950195312
|
||
|
|
IBM,1989-09-05,28.142925262451172
|
||
|
|
IBM,1989-09-06,27.903919219970703
|
||
|
|
IBM,1989-09-07,27.78441619873047
|
||
|
|
IBM,1989-09-08,27.72466468811035
|
||
|
|
IBM,1989-09-11,27.78441619873047
|
||
|
|
IBM,1989-09-12,27.933795928955078
|
||
|
|
IBM,1989-09-13,27.575286865234375
|
||
|
|
IBM,1989-09-14,27.664913177490234
|
||
|
|
IBM,1989-09-15,27.60516357421875
|
||
|
|
IBM,1989-09-18,27.754541397094727
|
||
|
|
IBM,1989-09-19,27.72466468811035
|
||
|
|
IBM,1989-09-20,27.72466468811035
|
||
|
|
IBM,1989-09-21,27.754541397094727
|
||
|
|
IBM,1989-09-22,27.844167709350586
|
||
|
|
IBM,1989-09-25,27.78441619873047
|
||
|
|
IBM,1989-09-26,28.083173751831055
|
||
|
|
IBM,1989-09-27,26.649139404296875
|
||
|
|
IBM,1989-09-28,26.051624298095703
|
||
|
|
IBM,1989-09-29,26.111377716064453
|
||
|
|
IBM,1989-10-02,25.961997985839844
|
||
|
|
IBM,1989-10-03,25.33460807800293
|
||
|
|
IBM,1989-10-04,25.872371673583984
|
||
|
|
IBM,1989-10-05,25.693117141723633
|
||
|
|
IBM,1989-10-06,25.693117141723633
|
||
|
|
IBM,1989-10-09,26.111377716064453
|
||
|
|
IBM,1989-10-10,25.872371673583984
|
||
|
|
IBM,1989-10-11,25.75286865234375
|
||
|
|
IBM,1989-10-12,25.722991943359375
|
||
|
|
IBM,1989-10-13,24.378585815429688
|
||
|
|
IBM,1989-10-16,24.617591857910156
|
||
|
|
IBM,1989-10-17,24.438337326049805
|
||
|
|
IBM,1989-10-18,24.31883430480957
|
||
|
|
IBM,1989-10-19,24.886472702026367
|
||
|
|
IBM,1989-10-20,24.91634750366211
|
||
|
|
IBM,1989-10-23,24.73709487915039
|
||
|
|
IBM,1989-10-24,24.617591857910156
|
||
|
|
IBM,1989-10-25,24.348709106445312
|
||
|
|
IBM,1989-10-26,24.0798282623291
|
||
|
|
IBM,1989-10-27,23.870698928833008
|
||
|
|
IBM,1989-10-30,23.781070709228516
|
||
|
|
IBM,1989-10-31,23.960325241088867
|
||
|
|
IBM,1989-11-01,23.90057373046875
|
||
|
|
IBM,1989-11-02,23.39268684387207
|
||
|
|
IBM,1989-11-03,23.542064666748047
|
||
|
|
IBM,1989-11-06,23.093929290771484
|
||
|
|
IBM,1989-11-07,23.273183822631836
|
||
|
|
IBM,1989-11-08,23.123804092407227
|
||
|
|
IBM,1989-11-09,23.273183822631836
|
||
|
|
IBM,1989-11-10,23.452438354492188
|
||
|
|
IBM,1989-11-13,23.48231315612793
|
||
|
|
IBM,1989-11-14,23.422561645507812
|
||
|
|
IBM,1989-11-15,23.39268684387207
|
||
|
|
IBM,1989-11-16,23.21343231201172
|
||
|
|
IBM,1989-11-17,23.691444396972656
|
||
|
|
IBM,1989-11-20,23.601816177368164
|
||
|
|
IBM,1989-11-21,23.781070709228516
|
||
|
|
IBM,1989-11-22,23.930448532104492
|
||
|
|
IBM,1989-11-24,23.990201950073242
|
||
|
|
IBM,1989-11-27,23.751195907592773
|
||
|
|
IBM,1989-11-28,23.63169288635254
|
||
|
|
IBM,1989-11-29,23.362810134887695
|
||
|
|
IBM,1989-11-30,23.332935333251953
|
||
|
|
IBM,1989-12-01,23.21343231201172
|
||
|
|
IBM,1989-12-04,23.7213191986084
|
||
|
|
IBM,1989-12-05,23.810945510864258
|
||
|
|
IBM,1989-12-06,23.571941375732422
|
||
|
|
IBM,1989-12-07,23.422561645507812
|
||
|
|
IBM,1989-12-08,23.1536808013916
|
||
|
|
IBM,1989-12-11,22.97442626953125
|
||
|
|
IBM,1989-12-12,23.183555603027344
|
||
|
|
IBM,1989-12-13,22.914674758911133
|
||
|
|
IBM,1989-12-14,22.73542022705078
|
||
|
|
IBM,1989-12-15,22.70554542541504
|
||
|
|
IBM,1989-12-18,22.376911163330078
|
||
|
|
IBM,1989-12-19,22.645793914794922
|
||
|
|
IBM,1989-12-20,22.615917205810547
|
||
|
|
IBM,1989-12-21,22.73542022705078
|
||
|
|
IBM,1989-12-22,22.7951717376709
|
||
|
|
IBM,1989-12-26,22.586042404174805
|
||
|
|
IBM,1989-12-27,22.645793914794922
|
||
|
|
IBM,1989-12-28,22.496414184570312
|
||
|
|
IBM,1989-12-29,22.496414184570312
|
||
|
|
IBM,1990-01-02,23.422561645507812
|
||
|
|
IBM,1990-01-03,23.63169288635254
|
||
|
|
IBM,1990-01-04,23.90057373046875
|
||
|
|
IBM,1990-01-05,23.840822219848633
|
||
|
|
IBM,1990-01-08,23.990201950073242
|
||
|
|
IBM,1990-01-09,23.751195907592773
|
||
|
|
IBM,1990-01-10,23.66156768798828
|
||
|
|
IBM,1990-01-11,23.870698928833008
|
||
|
|
IBM,1990-01-12,23.39268684387207
|
||
|
|
IBM,1990-01-15,23.452438354492188
|
||
|
|
IBM,1990-01-16,23.930448532104492
|
||
|
|
IBM,1990-01-17,23.63169288635254
|
||
|
|
IBM,1990-01-18,23.781070709228516
|
||
|
|
IBM,1990-01-19,23.571941375732422
|
||
|
|
IBM,1990-01-22,23.093929290771484
|
||
|
|
IBM,1990-01-23,23.123804092407227
|
||
|
|
IBM,1990-01-24,23.303058624267578
|
||
|
|
IBM,1990-01-25,22.914674758911133
|
||
|
|
IBM,1990-01-26,23.1536808013916
|
||
|
|
IBM,1990-01-29,23.24330711364746
|
||
|
|
IBM,1990-01-30,23.24330711364746
|
||
|
|
IBM,1990-01-31,23.571941375732422
|
||
|
|
IBM,1990-02-01,23.362810134887695
|
||
|
|
IBM,1990-02-02,23.512189865112305
|
||
|
|
IBM,1990-02-05,23.810945510864258
|
||
|
|
IBM,1990-02-06,24.13957977294922
|
||
|
|
IBM,1990-02-07,24.6474666595459
|
||
|
|
IBM,1990-02-08,24.557838439941406
|
||
|
|
IBM,1990-02-09,24.498088836669922
|
||
|
|
IBM,1990-02-12,24.16945457458496
|
||
|
|
IBM,1990-02-13,24.67734146118164
|
||
|
|
IBM,1990-02-14,24.796844482421875
|
||
|
|
IBM,1990-02-15,24.796844482421875
|
||
|
|
IBM,1990-02-16,24.73709487915039
|
||
|
|
IBM,1990-02-20,24.58771514892578
|
||
|
|
IBM,1990-02-21,25.06572723388672
|
||
|
|
IBM,1990-02-22,24.67734146118164
|
||
|
|
IBM,1990-02-23,24.527963638305664
|
||
|
|
IBM,1990-02-26,24.856597900390625
|
||
|
|
IBM,1990-02-27,24.796844482421875
|
||
|
|
IBM,1990-02-28,24.82672119140625
|
||
|
|
IBM,1990-03-01,24.856597900390625
|
||
|
|
IBM,1990-03-02,25.06572723388672
|
||
|
|
IBM,1990-03-05,25.09560203552246
|
||
|
|
IBM,1990-03-06,25.274856567382812
|
||
|
|
IBM,1990-03-07,25.215105056762695
|
||
|
|
IBM,1990-03-08,25.5736141204834
|
||
|
|
IBM,1990-03-09,25.454111099243164
|
||
|
|
IBM,1990-03-12,25.75286865234375
|
||
|
|
IBM,1990-03-13,25.394359588623047
|
||
|
|
IBM,1990-03-14,25.394359588623047
|
||
|
|
IBM,1990-03-15,25.5736141204834
|
||
|
|
IBM,1990-03-16,25.961997985839844
|
||
|
|
IBM,1990-03-19,26.051624298095703
|
||
|
|
IBM,1990-03-20,25.812620162963867
|
||
|
|
IBM,1990-03-21,25.633365631103516
|
||
|
|
IBM,1990-03-22,25.454111099243164
|
||
|
|
IBM,1990-03-23,25.09560203552246
|
||
|
|
IBM,1990-03-26,24.886472702026367
|
||
|
|
IBM,1990-03-27,24.976099014282227
|
||
|
|
IBM,1990-03-28,25.304731369018555
|
||
|
|
IBM,1990-03-29,25.33460807800293
|
||
|
|
IBM,1990-03-30,25.364484786987305
|
||
|
|
IBM,1990-04-02,25.304731369018555
|
||
|
|
IBM,1990-04-03,25.48398780822754
|
||
|
|
IBM,1990-04-04,25.454111099243164
|
||
|
|
IBM,1990-04-05,25.364484786987305
|
||
|
|
IBM,1990-04-06,25.304731369018555
|
||
|
|
IBM,1990-04-09,25.215105056762695
|
||
|
|
IBM,1990-04-10,25.304731369018555
|
||
|
|
IBM,1990-04-11,25.42423439025879
|
||
|
|
IBM,1990-04-12,25.60348892211914
|
||
|
|
IBM,1990-04-16,26.4997615814209
|
||
|
|
IBM,1990-04-17,26.559511184692383
|
||
|
|
IBM,1990-04-18,26.26075553894043
|
||
|
|
IBM,1990-04-19,26.081501007080078
|
||
|
|
IBM,1990-04-20,26.141252517700195
|
||
|
|
IBM,1990-04-23,26.141252517700195
|
||
|
|
IBM,1990-04-24,26.02174949645996
|
||
|
|
IBM,1990-04-25,26.141252517700195
|
||
|
|
IBM,1990-04-26,25.99187469482422
|
||
|
|
IBM,1990-04-27,25.663240432739258
|
||
|
|
IBM,1990-04-30,26.051624298095703
|
||
|
|
IBM,1990-05-01,25.812620162963867
|
||
|
|
IBM,1990-05-02,26.081501007080078
|
||
|
|
IBM,1990-05-03,26.111377716064453
|
||
|
|
IBM,1990-05-04,26.410133361816406
|
||
|
|
IBM,1990-05-07,26.410133361816406
|
||
|
|
IBM,1990-05-08,26.469884872436523
|
||
|
|
IBM,1990-05-09,26.589387893676758
|
||
|
|
IBM,1990-05-10,26.8582706451416
|
||
|
|
IBM,1990-05-11,27.246654510498047
|
||
|
|
IBM,1990-05-14,27.30640411376953
|
||
|
|
IBM,1990-05-15,27.635038375854492
|
||
|
|
IBM,1990-05-16,27.575286865234375
|
||
|
|
IBM,1990-05-17,27.754541397094727
|
||
|
|
IBM,1990-05-18,27.575286865234375
|
||
|
|
IBM,1990-05-21,27.96367073059082
|
||
|
|
IBM,1990-05-22,28.142925262451172
|
||
|
|
IBM,1990-05-23,28.38193130493164
|
||
|
|
IBM,1990-05-24,28.38193130493164
|
||
|
|
IBM,1990-05-25,27.78441619873047
|
||
|
|
IBM,1990-05-29,28.62093734741211
|
||
|
|
IBM,1990-05-30,28.88981819152832
|
||
|
|
IBM,1990-05-31,28.680688858032227
|
||
|
|
IBM,1990-06-01,28.561185836791992
|
||
|
|
IBM,1990-06-04,28.770315170288086
|
||
|
|
IBM,1990-06-05,28.859943389892578
|
||
|
|
IBM,1990-06-06,28.830066680908203
|
||
|
|
IBM,1990-06-07,28.830066680908203
|
||
|
|
IBM,1990-06-08,28.38193130493164
|
||
|
|
IBM,1990-06-11,28.65081214904785
|
||
|
|
IBM,1990-06-12,28.740440368652344
|
||
|
|
IBM,1990-06-13,29.009321212768555
|
||
|
|
IBM,1990-06-14,28.88981819152832
|
||
|
|
IBM,1990-06-15,28.770315170288086
|
||
|
|
IBM,1990-06-18,28.352054595947266
|
||
|
|
IBM,1990-06-19,28.38193130493164
|
||
|
|
IBM,1990-06-20,28.20267677307129
|
||
|
|
IBM,1990-06-21,28.4715576171875
|
||
|
|
IBM,1990-06-22,27.78441619873047
|
||
|
|
IBM,1990-06-25,27.87404441833496
|
||
|
|
IBM,1990-06-26,27.903919219970703
|
||
|
|
IBM,1990-06-27,28.20267677307129
|
||
|
|
IBM,1990-06-28,28.11305046081543
|
||
|
|
IBM,1990-06-29,28.083173751831055
|
||
|
|
IBM,1990-07-02,28.322179794311523
|
||
|
|
IBM,1990-07-03,28.11305046081543
|
||
|
|
IBM,1990-07-05,28.053298950195312
|
||
|
|
IBM,1990-07-06,28.20267677307129
|
||
|
|
IBM,1990-07-09,28.441682815551758
|
||
|
|
IBM,1990-07-10,28.142925262451172
|
||
|
|
IBM,1990-07-11,28.4715576171875
|
||
|
|
IBM,1990-07-12,28.680688858032227
|
||
|
|
IBM,1990-07-13,28.919694900512695
|
||
|
|
IBM,1990-07-16,29.248327255249023
|
||
|
|
IBM,1990-07-17,28.859943389892578
|
||
|
|
IBM,1990-07-18,28.65081214904785
|
||
|
|
IBM,1990-07-19,28.680688858032227
|
||
|
|
IBM,1990-07-20,28.11305046081543
|
||
|
|
IBM,1990-07-23,27.69478988647461
|
||
|
|
IBM,1990-07-24,27.425907135009766
|
||
|
|
IBM,1990-07-25,27.425907135009766
|
||
|
|
IBM,1990-07-26,27.03752326965332
|
||
|
|
IBM,1990-07-27,26.619264602661133
|
||
|
|
IBM,1990-07-30,26.79851722717285
|
||
|
|
IBM,1990-07-31,26.649139404296875
|
||
|
|
IBM,1990-08-01,26.679014205932617
|
||
|
|
IBM,1990-08-02,26.230880737304688
|
||
|
|
IBM,1990-08-03,25.84249496459961
|
||
|
|
IBM,1990-08-06,24.82672119140625
|
||
|
|
IBM,1990-08-07,24.617591857910156
|
||
|
|
IBM,1990-08-08,24.6474666595459
|
||
|
|
IBM,1990-08-09,24.67734146118164
|
||
|
|
IBM,1990-08-10,24.378585815429688
|
||
|
|
IBM,1990-08-13,24.796844482421875
|
||
|
|
IBM,1990-08-14,24.946224212646484
|
||
|
|
IBM,1990-08-15,25.09560203552246
|
||
|
|
IBM,1990-08-16,24.796844482421875
|
||
|
|
IBM,1990-08-17,24.229206085205078
|
||
|
|
IBM,1990-08-20,24.438337326049805
|
||
|
|
IBM,1990-08-21,24.020076751708984
|
||
|
|
IBM,1990-08-22,23.66156768798828
|
||
|
|
IBM,1990-08-23,23.1536808013916
|
||
|
|
IBM,1990-08-24,23.990201950073242
|
||
|
|
IBM,1990-08-27,24.946224212646484
|
||
|
|
IBM,1990-08-28,24.766969680786133
|
||
|
|
IBM,1990-08-29,24.82672119140625
|
||
|
|
IBM,1990-08-30,24.31883430480957
|
||
|
|
IBM,1990-08-31,24.348709106445312
|
||
|
|
IBM,1990-09-04,24.498088836669922
|
||
|
|
IBM,1990-09-05,24.498088836669922
|
||
|
|
IBM,1990-09-06,24.468212127685547
|
||
|
|
IBM,1990-09-07,25.215105056762695
|
||
|
|
IBM,1990-09-10,25.304731369018555
|
||
|
|
IBM,1990-09-11,25.693117141723633
|
||
|
|
IBM,1990-09-12,25.782743453979492
|
||
|
|
IBM,1990-09-13,25.09560203552246
|
||
|
|
IBM,1990-09-14,24.946224212646484
|
||
|
|
IBM,1990-09-17,25.125478744506836
|
||
|
|
IBM,1990-09-18,25.633365631103516
|
||
|
|
IBM,1990-09-19,25.902246475219727
|
||
|
|
IBM,1990-09-20,25.782743453979492
|
||
|
|
IBM,1990-09-21,25.51386260986328
|
||
|
|
IBM,1990-09-24,25.09560203552246
|
||
|
|
IBM,1990-09-25,25.42423439025879
|
||
|
|
IBM,1990-09-26,25.18522834777832
|
||
|
|
IBM,1990-09-27,24.946224212646484
|
||
|
|
IBM,1990-09-28,25.42423439025879
|
||
|
|
IBM,1990-10-01,26.051624298095703
|
||
|
|
IBM,1990-10-02,25.872371673583984
|
||
|
|
IBM,1990-10-03,25.663240432739258
|
||
|
|
IBM,1990-10-04,25.782743453979492
|
||
|
|
IBM,1990-10-05,25.872371673583984
|
||
|
|
IBM,1990-10-08,26.171127319335938
|
||
|
|
IBM,1990-10-09,25.18522834777832
|
||
|
|
IBM,1990-10-10,24.73709487915039
|
||
|
|
IBM,1990-10-11,24.13957977294922
|
||
|
|
IBM,1990-10-12,23.960325241088867
|
||
|
|
IBM,1990-10-15,23.7213191986084
|
||
|
|
IBM,1990-10-16,23.751195907592773
|
||
|
|
IBM,1990-10-17,24.0798282623291
|
||
|
|
IBM,1990-10-18,25.18522834777832
|
||
|
|
IBM,1990-10-19,25.722991943359375
|
||
|
|
IBM,1990-10-22,25.75286865234375
|
||
|
|
IBM,1990-10-23,25.51386260986328
|
||
|
|
IBM,1990-10-24,25.961997985839844
|
||
|
|
IBM,1990-10-25,25.84249496459961
|
||
|
|
IBM,1990-10-26,25.543737411499023
|
||
|
|
IBM,1990-10-29,25.33460807800293
|
||
|
|
IBM,1990-10-30,25.42423439025879
|
||
|
|
IBM,1990-10-31,25.215105056762695
|
||
|
|
IBM,1990-11-01,25.633365631103516
|
||
|
|
IBM,1990-11-02,25.902246475219727
|
||
|
|
IBM,1990-11-05,25.782743453979492
|
||
|
|
IBM,1990-11-06,25.782743453979492
|
||
|
|
IBM,1990-11-07,25.454111099243164
|
||
|
|
IBM,1990-11-08,25.693117141723633
|
||
|
|
IBM,1990-11-09,26.35038185119629
|
||
|
|
IBM,1990-11-12,27.007648468017578
|
||
|
|
IBM,1990-11-13,26.76864242553711
|
||
|
|
IBM,1990-11-14,27.127151489257812
|
||
|
|
IBM,1990-11-15,26.918020248413086
|
||
|
|
IBM,1990-11-16,27.157026290893555
|
||
|
|
IBM,1990-11-19,27.425907135009766
|
||
|
|
IBM,1990-11-20,27.097274780273438
|
||
|
|
IBM,1990-11-21,27.27652931213379
|
||
|
|
IBM,1990-11-23,26.918020248413086
|
||
|
|
IBM,1990-11-26,27.216777801513672
|
||
|
|
IBM,1990-11-27,27.127151489257812
|
||
|
|
IBM,1990-11-28,26.8582706451416
|
||
|
|
IBM,1990-11-29,26.76864242553711
|
||
|
|
IBM,1990-11-30,27.157026290893555
|
||
|
|
IBM,1990-12-03,27.097274780273438
|
||
|
|
IBM,1990-12-04,27.425907135009766
|
||
|
|
IBM,1990-12-05,27.396032333374023
|
||
|
|
IBM,1990-12-06,26.649139404296875
|
||
|
|
IBM,1990-12-07,26.888145446777344
|
||
|
|
IBM,1990-12-10,27.097274780273438
|
||
|
|
IBM,1990-12-11,26.977771759033203
|
||
|
|
IBM,1990-12-12,27.336280822753906
|
||
|
|
IBM,1990-12-13,26.977771759033203
|
||
|
|
IBM,1990-12-14,26.589387893676758
|
||
|
|
IBM,1990-12-17,26.649139404296875
|
||
|
|
IBM,1990-12-18,27.127151489257812
|
||
|
|
IBM,1990-12-19,26.94789695739746
|
||
|
|
IBM,1990-12-20,27.186901092529297
|
||
|
|
IBM,1990-12-21,27.216777801513672
|
||
|
|
IBM,1990-12-24,27.216777801513672
|
||
|
|
IBM,1990-12-26,27.127151489257812
|
||
|
|
IBM,1990-12-27,27.157026290893555
|
||
|
|
IBM,1990-12-28,27.097274780273438
|
||
|
|
IBM,1990-12-31,27.007648468017578
|
||
|
|
IBM,1991-01-02,26.79851722717285
|
||
|
|
IBM,1991-01-03,26.888145446777344
|
||
|
|
IBM,1991-01-04,26.79851722717285
|
||
|
|
IBM,1991-01-07,26.35038185119629
|
||
|
|
IBM,1991-01-08,26.051624298095703
|
||
|
|
IBM,1991-01-09,25.543737411499023
|
||
|
|
IBM,1991-01-10,25.902246475219727
|
||
|
|
IBM,1991-01-11,25.84249496459961
|
||
|
|
IBM,1991-01-14,25.51386260986328
|
||
|
|
IBM,1991-01-15,25.693117141723633
|
||
|
|
IBM,1991-01-16,26.081501007080078
|
||
|
|
IBM,1991-01-17,27.664913177490234
|
||
|
|
IBM,1991-01-18,28.11305046081543
|
||
|
|
IBM,1991-01-21,28.591060638427734
|
||
|
|
IBM,1991-01-22,28.20267677307129
|
||
|
|
IBM,1991-01-23,28.501434326171875
|
||
|
|
IBM,1991-01-24,28.919694900512695
|
||
|
|
IBM,1991-01-25,29.30807876586914
|
||
|
|
IBM,1991-01-28,29.696462631225586
|
||
|
|
IBM,1991-01-29,29.756214141845703
|
||
|
|
IBM,1991-01-30,30.353727340698242
|
||
|
|
IBM,1991-01-31,30.293977737426758
|
||
|
|
IBM,1991-02-01,30.3238525390625
|
||
|
|
IBM,1991-02-04,30.443355560302734
|
||
|
|
IBM,1991-02-05,30.712236404418945
|
||
|
|
IBM,1991-02-06,31.040870666503906
|
||
|
|
IBM,1991-02-07,30.712236404418945
|
||
|
|
IBM,1991-02-08,30.951242446899414
|
||
|
|
IBM,1991-02-11,31.638383865356445
|
||
|
|
IBM,1991-02-12,31.728010177612305
|
||
|
|
IBM,1991-02-13,32.1761474609375
|
||
|
|
IBM,1991-02-14,32.26577377319336
|
||
|
|
IBM,1991-02-15,32.833412170410156
|
||
|
|
IBM,1991-02-19,33.34130096435547
|
||
|
|
IBM,1991-02-20,32.95291519165039
|
||
|
|
IBM,1991-02-21,32.385276794433594
|
||
|
|
IBM,1991-02-22,31.84751319885254
|
||
|
|
IBM,1991-02-25,31.93714141845703
|
||
|
|
IBM,1991-02-26,31.01099395751953
|
||
|
|
IBM,1991-02-27,31.279876708984375
|
||
|
|
IBM,1991-02-28,30.771989822387695
|
||
|
|
IBM,1991-03-01,31.309751510620117
|
||
|
|
IBM,1991-03-04,31.220123291015625
|
||
|
|
IBM,1991-03-05,31.90726661682129
|
||
|
|
IBM,1991-03-06,31.75788688659668
|
||
|
|
IBM,1991-03-07,31.66826057434082
|
||
|
|
IBM,1991-03-08,31.369503021240234
|
||
|
|
IBM,1991-03-11,30.861616134643555
|
||
|
|
IBM,1991-03-12,30.353727340698242
|
||
|
|
IBM,1991-03-13,30.861616134643555
|
||
|
|
IBM,1991-03-14,30.622610092163086
|
||
|
|
IBM,1991-03-15,30.264101028442383
|
||
|
|
IBM,1991-03-18,30.56285858154297
|
||
|
|
IBM,1991-03-19,27.515535354614258
|
||
|
|
IBM,1991-03-20,27.27652931213379
|
||
|
|
IBM,1991-03-21,26.738767623901367
|
||
|
|
IBM,1991-03-22,26.679014205932617
|
||
|
|
IBM,1991-03-25,27.127151489257812
|
||
|
|
IBM,1991-03-26,27.216777801513672
|
||
|
|
IBM,1991-03-27,26.977771759033203
|
||
|
|
IBM,1991-03-28,27.216777801513672
|
||
|
|
IBM,1991-04-01,26.828393936157227
|
||
|
|
IBM,1991-04-02,27.067399978637695
|
||
|
|
IBM,1991-04-03,27.03752326965332
|
||
|
|
IBM,1991-04-04,27.127151489257812
|
||
|
|
IBM,1991-04-05,26.918020248413086
|
||
|
|
IBM,1991-04-08,27.007648468017578
|
||
|
|
IBM,1991-04-09,26.589387893676758
|
||
|
|
IBM,1991-04-10,26.589387893676758
|
||
|
|
IBM,1991-04-11,26.44001007080078
|
||
|
|
IBM,1991-04-12,25.93212127685547
|
||
|
|
IBM,1991-04-15,25.543737411499023
|
||
|
|
IBM,1991-04-16,26.111377716064453
|
||
|
|
IBM,1991-04-17,26.26075553894043
|
||
|
|
IBM,1991-04-18,26.230880737304688
|
||
|
|
IBM,1991-04-19,26.171127319335938
|
||
|
|
IBM,1991-04-22,25.93212127685547
|
||
|
|
IBM,1991-04-23,25.902246475219727
|
||
|
|
IBM,1991-04-24,25.872371673583984
|
||
|
|
IBM,1991-04-25,25.812620162963867
|
||
|
|
IBM,1991-04-26,25.663240432739258
|
||
|
|
IBM,1991-04-29,25.06572723388672
|
||
|
|
IBM,1991-04-30,24.617591857910156
|
||
|
|
IBM,1991-05-01,24.856597900390625
|
||
|
|
IBM,1991-05-02,25.304731369018555
|
||
|
|
IBM,1991-05-03,24.766969680786133
|
||
|
|
IBM,1991-05-06,24.707218170166016
|
||
|
|
IBM,1991-05-07,24.348709106445312
|
||
|
|
IBM,1991-05-08,24.796844482421875
|
||
|
|
IBM,1991-05-09,25.304731369018555
|
||
|
|
IBM,1991-05-10,24.707218170166016
|
||
|
|
IBM,1991-05-13,25.304731369018555
|
||
|
|
IBM,1991-05-14,25.33460807800293
|
||
|
|
IBM,1991-05-15,24.557838439941406
|
||
|
|
IBM,1991-05-16,24.886472702026367
|
||
|
|
IBM,1991-05-17,24.796844482421875
|
||
|
|
IBM,1991-05-20,24.67734146118164
|
||
|
|
IBM,1991-05-21,24.259082794189453
|
||
|
|
IBM,1991-05-22,25.0059757232666
|
||
|
|
IBM,1991-05-23,25.0059757232666
|
||
|
|
IBM,1991-05-24,25.09560203552246
|
||
|
|
IBM,1991-05-28,25.125478744506836
|
||
|
|
IBM,1991-05-29,24.886472702026367
|
||
|
|
IBM,1991-05-30,24.946224212646484
|
||
|
|
IBM,1991-05-31,25.364484786987305
|
||
|
|
IBM,1991-06-03,25.42423439025879
|
||
|
|
IBM,1991-06-04,25.09560203552246
|
||
|
|
IBM,1991-06-05,24.67734146118164
|
||
|
|
IBM,1991-06-06,24.617591857910156
|
||
|
|
IBM,1991-06-07,24.378585815429688
|
||
|
|
IBM,1991-06-10,24.468212127685547
|
||
|
|
IBM,1991-06-11,24.438337326049805
|
||
|
|
IBM,1991-06-12,24.259082794189453
|
||
|
|
IBM,1991-06-13,24.049951553344727
|
||
|
|
IBM,1991-06-14,23.990201950073242
|
||
|
|
IBM,1991-06-17,23.781070709228516
|
||
|
|
IBM,1991-06-18,24.109703063964844
|
||
|
|
IBM,1991-06-19,24.13957977294922
|
||
|
|
IBM,1991-06-20,23.691444396972656
|
||
|
|
IBM,1991-06-21,23.810945510864258
|
||
|
|
IBM,1991-06-24,23.512189865112305
|
||
|
|
IBM,1991-06-25,23.751195907592773
|
||
|
|
IBM,1991-06-26,23.571941375732422
|
||
|
|
IBM,1991-06-27,23.332935333251953
|
||
|
|
IBM,1991-06-28,23.21343231201172
|
||
|
|
IBM,1991-07-01,23.512189865112305
|
||
|
|
IBM,1991-07-02,23.691444396972656
|
||
|
|
IBM,1991-07-03,23.452438354492188
|
||
|
|
IBM,1991-07-05,23.571941375732422
|
||
|
|
IBM,1991-07-08,24.020076751708984
|
||
|
|
IBM,1991-07-09,23.781070709228516
|
||
|
|
IBM,1991-07-10,23.601816177368164
|
||
|
|
IBM,1991-07-11,23.48231315612793
|
||
|
|
IBM,1991-07-12,23.751195907592773
|
||
|
|
IBM,1991-07-15,23.7213191986084
|
||
|
|
IBM,1991-07-16,23.093929290771484
|
||
|
|
IBM,1991-07-17,23.004301071166992
|
||
|
|
IBM,1991-07-18,23.48231315612793
|
||
|
|
IBM,1991-07-19,24.020076751708984
|
||
|
|
IBM,1991-07-22,24.378585815429688
|
||
|
|
IBM,1991-07-23,24.049951553344727
|
||
|
|
IBM,1991-07-24,24.0798282623291
|
||
|
|
IBM,1991-07-25,24.020076751708984
|
||
|
|
IBM,1991-07-26,24.020076751708984
|
||
|
|
IBM,1991-07-29,24.229206085205078
|
||
|
|
IBM,1991-07-30,24.288957595825195
|
||
|
|
IBM,1991-07-31,24.199331283569336
|
||
|
|
IBM,1991-08-01,24.199331283569336
|
||
|
|
IBM,1991-08-02,23.990201950073242
|
||
|
|
IBM,1991-08-05,24.13957977294922
|
||
|
|
IBM,1991-08-06,23.990201950073242
|
||
|
|
IBM,1991-08-07,23.66156768798828
|
||
|
|
IBM,1991-08-08,23.7213191986084
|
||
|
|
IBM,1991-08-09,23.63169288635254
|
||
|
|
IBM,1991-08-12,23.571941375732422
|
||
|
|
IBM,1991-08-13,23.66156768798828
|
||
|
|
IBM,1991-08-14,23.542064666748047
|
||
|
|
IBM,1991-08-15,23.512189865112305
|
||
|
|
IBM,1991-08-16,23.064054489135742
|
||
|
|
IBM,1991-08-19,22.70554542541504
|
||
|
|
IBM,1991-08-20,22.884798049926758
|
||
|
|
IBM,1991-08-21,22.854923248291016
|
||
|
|
IBM,1991-08-22,22.55616569519043
|
||
|
|
IBM,1991-08-23,22.675668716430664
|
||
|
|
IBM,1991-08-26,22.73542022705078
|
||
|
|
IBM,1991-08-27,22.765296936035156
|
||
|
|
IBM,1991-08-28,22.586042404174805
|
||
|
|
IBM,1991-08-29,22.825048446655273
|
||
|
|
IBM,1991-08-30,23.1536808013916
|
||
|
|
IBM,1991-09-03,23.422561645507812
|
||
|
|
IBM,1991-09-04,23.571941375732422
|
||
|
|
IBM,1991-09-05,23.48231315612793
|
||
|
|
IBM,1991-09-06,23.751195907592773
|
||
|
|
IBM,1991-09-09,24.13957977294922
|
||
|
|
IBM,1991-09-10,23.810945510864258
|
||
|
|
IBM,1991-09-11,24.229206085205078
|
||
|
|
IBM,1991-09-12,24.856597900390625
|
||
|
|
IBM,1991-09-13,24.58771514892578
|
||
|
|
IBM,1991-09-16,24.766969680786133
|
||
|
|
IBM,1991-09-17,25.06572723388672
|
||
|
|
IBM,1991-09-18,25.18522834777832
|
||
|
|
IBM,1991-09-19,25.06572723388672
|
||
|
|
IBM,1991-09-20,24.91634750366211
|
||
|
|
IBM,1991-09-23,25.0059757232666
|
||
|
|
IBM,1991-09-24,25.304731369018555
|
||
|
|
IBM,1991-09-25,25.09560203552246
|
||
|
|
IBM,1991-09-26,25.06572723388672
|
||
|
|
IBM,1991-09-27,24.438337326049805
|
||
|
|
IBM,1991-09-30,24.766969680786133
|
||
|
|
IBM,1991-10-01,24.527963638305664
|
||
|
|
IBM,1991-10-02,24.16945457458496
|
||
|
|
IBM,1991-10-03,23.66156768798828
|
||
|
|
IBM,1991-10-04,23.48231315612793
|
||
|
|
IBM,1991-10-07,23.63169288635254
|
||
|
|
IBM,1991-10-08,23.422561645507812
|
||
|
|
IBM,1991-10-09,23.24330711364746
|
||
|
|
IBM,1991-10-10,23.840822219848633
|
||
|
|
IBM,1991-10-11,23.870698928833008
|
||
|
|
IBM,1991-10-14,24.199331283569336
|
||
|
|
IBM,1991-10-15,24.91634750366211
|
||
|
|
IBM,1991-10-16,24.288957595825195
|
||
|
|
IBM,1991-10-17,23.870698928833008
|
||
|
|
IBM,1991-10-18,23.990201950073242
|
||
|
|
IBM,1991-10-21,23.960325241088867
|
||
|
|
IBM,1991-10-22,23.542064666748047
|
||
|
|
IBM,1991-10-23,23.542064666748047
|
||
|
|
IBM,1991-10-24,23.48231315612793
|
||
|
|
IBM,1991-10-25,23.422561645507812
|
||
|
|
IBM,1991-10-28,23.48231315612793
|
||
|
|
IBM,1991-10-29,23.63169288635254
|
||
|
|
IBM,1991-10-30,23.960325241088867
|
||
|
|
IBM,1991-10-31,23.48231315612793
|
||
|
|
IBM,1991-11-01,23.512189865112305
|
||
|
|
IBM,1991-11-04,23.183555603027344
|
||
|
|
IBM,1991-11-05,23.093929290771484
|
||
|
|
IBM,1991-11-06,23.093929290771484
|
||
|
|
IBM,1991-11-07,23.870698928833008
|
||
|
|
IBM,1991-11-08,23.960325241088867
|
||
|
|
IBM,1991-11-11,23.930448532104492
|
||
|
|
IBM,1991-11-12,23.751195907592773
|
||
|
|
IBM,1991-11-13,23.63169288635254
|
||
|
|
IBM,1991-11-14,23.90057373046875
|
||
|
|
IBM,1991-11-15,23.004301071166992
|
||
|
|
IBM,1991-11-18,23.24330711364746
|
||
|
|
IBM,1991-11-19,23.064054489135742
|
||
|
|
IBM,1991-11-20,22.825048446655273
|
||
|
|
IBM,1991-11-21,22.7951717376709
|
||
|
|
IBM,1991-11-22,22.645793914794922
|
||
|
|
IBM,1991-11-25,22.73542022705078
|
||
|
|
IBM,1991-11-26,23.39268684387207
|
||
|
|
IBM,1991-11-27,22.526290893554688
|
||
|
|
IBM,1991-11-29,22.108030319213867
|
||
|
|
IBM,1991-12-02,22.04827880859375
|
||
|
|
IBM,1991-12-03,21.80927276611328
|
||
|
|
IBM,1991-12-04,21.510515213012695
|
||
|
|
IBM,1991-12-05,21.570268630981445
|
||
|
|
IBM,1991-12-06,21.27151107788086
|
||
|
|
IBM,1991-12-09,20.34536361694336
|
||
|
|
IBM,1991-12-10,20.61424446105957
|
||
|
|
IBM,1991-12-11,20.972753524780273
|
||
|
|
IBM,1991-12-12,21.181882858276367
|
||
|
|
IBM,1991-12-13,21.03250503540039
|
||
|
|
IBM,1991-12-16,20.763622283935547
|
||
|
|
IBM,1991-12-17,20.43498992919922
|
||
|
|
IBM,1991-12-18,20.61424446105957
|
||
|
|
IBM,1991-12-19,20.285612106323242
|
||
|
|
IBM,1991-12-20,20.494741439819336
|
||
|
|
IBM,1991-12-23,21.092256546020508
|
||
|
|
IBM,1991-12-24,21.092256546020508
|
||
|
|
IBM,1991-12-26,21.092256546020508
|
||
|
|
IBM,1991-12-27,21.36113739013672
|
||
|
|
IBM,1991-12-30,21.600143432617188
|
||
|
|
IBM,1991-12-31,21.27151107788086
|
||
|
|
IBM,1992-01-02,21.570268630981445
|
||
|
|
IBM,1992-01-03,21.600143432617188
|
||
|
|
IBM,1992-01-06,22.04827880859375
|
||
|
|
IBM,1992-01-07,22.615917205810547
|
||
|
|
IBM,1992-01-08,22.078155517578125
|
||
|
|
IBM,1992-01-09,21.80927276611328
|
||
|
|
IBM,1992-01-10,21.719646453857422
|
||
|
|
IBM,1992-01-13,21.570268630981445
|
||
|
|
IBM,1992-01-14,22.078155517578125
|
||
|
|
IBM,1992-01-15,22.7951717376709
|
||
|
|
IBM,1992-01-16,22.825048446655273
|
||
|
|
IBM,1992-01-17,23.034177780151367
|
||
|
|
IBM,1992-01-20,22.765296936035156
|
||
|
|
IBM,1992-01-21,22.19765853881836
|
||
|
|
IBM,1992-01-22,22.854923248291016
|
||
|
|
IBM,1992-01-23,22.347036361694336
|
||
|
|
IBM,1992-01-24,22.257408142089844
|
||
|
|
IBM,1992-01-27,22.406787872314453
|
||
|
|
IBM,1992-01-28,22.28728485107422
|
||
|
|
IBM,1992-01-29,21.95865249633789
|
||
|
|
IBM,1992-01-30,21.928775787353516
|
||
|
|
IBM,1992-01-31,21.510515213012695
|
||
|
|
IBM,1992-02-03,21.839149475097656
|
||
|
|
IBM,1992-02-04,22.04827880859375
|
||
|
|
IBM,1992-02-05,21.80927276611328
|
||
|
|
IBM,1992-02-06,21.480640411376953
|
||
|
|
IBM,1992-02-07,21.331262588500977
|
||
|
|
IBM,1992-02-10,21.45076560974121
|
||
|
|
IBM,1992-02-11,21.570268630981445
|
||
|
|
IBM,1992-02-12,22.018402099609375
|
||
|
|
IBM,1992-02-13,21.68977165222168
|
||
|
|
IBM,1992-02-14,21.45076560974121
|
||
|
|
IBM,1992-02-18,21.420888900756836
|
||
|
|
IBM,1992-02-19,21.420888900756836
|
||
|
|
IBM,1992-02-20,21.45076560974121
|
||
|
|
IBM,1992-02-21,21.480640411376953
|
||
|
|
IBM,1992-02-24,21.36113739013672
|
||
|
|
IBM,1992-02-25,21.092256546020508
|
||
|
|
IBM,1992-02-26,21.092256546020508
|
||
|
|
IBM,1992-02-27,20.972753524780273
|
||
|
|
IBM,1992-02-28,20.763622283935547
|
||
|
|
IBM,1992-03-02,20.913002014160156
|
||
|
|
IBM,1992-03-03,21.092256546020508
|
||
|
|
IBM,1992-03-04,20.88312530517578
|
||
|
|
IBM,1992-03-05,20.703872680664062
|
||
|
|
IBM,1992-03-06,20.644119262695312
|
||
|
|
IBM,1992-03-09,20.88312530517578
|
||
|
|
IBM,1992-03-10,21.002628326416016
|
||
|
|
IBM,1992-03-11,20.972753524780273
|
||
|
|
IBM,1992-03-12,21.3013858795166
|
||
|
|
IBM,1992-03-13,21.420888900756836
|
||
|
|
IBM,1992-03-16,21.211759567260742
|
||
|
|
IBM,1992-03-17,20.94287872314453
|
||
|
|
IBM,1992-03-18,20.913002014160156
|
||
|
|
IBM,1992-03-19,20.52461814880371
|
||
|
|
IBM,1992-03-20,20.584369659423828
|
||
|
|
IBM,1992-03-23,20.464866638183594
|
||
|
|
IBM,1992-03-24,20.3752384185791
|
||
|
|
IBM,1992-03-25,20.34536361694336
|
||
|
|
IBM,1992-03-26,20.10635757446289
|
||
|
|
IBM,1992-03-27,19.897228240966797
|
||
|
|
IBM,1992-03-30,19.92710304260254
|
||
|
|
IBM,1992-03-31,19.956979751586914
|
||
|
|
IBM,1992-04-01,19.807600021362305
|
||
|
|
IBM,1992-04-02,19.658222198486328
|
||
|
|
IBM,1992-04-03,19.538719177246094
|
||
|
|
IBM,1992-04-06,19.867351531982422
|
||
|
|
IBM,1992-04-07,19.688098907470703
|
||
|
|
IBM,1992-04-08,20.285612106323242
|
||
|
|
IBM,1992-04-09,20.34536361694336
|
||
|
|
IBM,1992-04-10,20.554492950439453
|
||
|
|
IBM,1992-04-13,20.913002014160156
|
||
|
|
IBM,1992-04-14,21.092256546020508
|
||
|
|
IBM,1992-04-15,21.152008056640625
|
||
|
|
IBM,1992-04-16,21.181882858276367
|
||
|
|
IBM,1992-04-20,21.39101219177246
|
||
|
|
IBM,1992-04-21,21.510515213012695
|
||
|
|
IBM,1992-04-22,21.54039192199707
|
||
|
|
IBM,1992-04-23,21.331262588500977
|
||
|
|
IBM,1992-04-24,21.062379837036133
|
||
|
|
IBM,1992-04-27,21.062379837036133
|
||
|
|
IBM,1992-04-28,21.152008056640625
|
||
|
|
IBM,1992-04-29,21.062379837036133
|
||
|
|
IBM,1992-04-30,21.68977165222168
|
||
|
|
IBM,1992-05-01,21.659894943237305
|
||
|
|
IBM,1992-05-04,22.108030319213867
|
||
|
|
IBM,1992-05-05,22.436662673950195
|
||
|
|
IBM,1992-05-06,22.317161560058594
|
||
|
|
IBM,1992-05-07,22.406787872314453
|
||
|
|
IBM,1992-05-08,22.257408142089844
|
||
|
|
IBM,1992-05-11,22.436662673950195
|
||
|
|
IBM,1992-05-12,22.347036361694336
|
||
|
|
IBM,1992-05-13,22.078155517578125
|
||
|
|
IBM,1992-05-14,21.928775787353516
|
||
|
|
IBM,1992-05-15,21.898900985717773
|
||
|
|
IBM,1992-05-18,21.68977165222168
|
||
|
|
IBM,1992-05-19,22.108030319213867
|
||
|
|
IBM,1992-05-20,21.898900985717773
|
||
|
|
IBM,1992-05-21,21.8690242767334
|
||
|
|
IBM,1992-05-22,21.928775787353516
|
||
|
|
IBM,1992-05-26,21.63001823425293
|
||
|
|
IBM,1992-05-27,21.719646453857422
|
||
|
|
IBM,1992-05-28,21.77939796447754
|
||
|
|
IBM,1992-05-29,21.68977165222168
|
||
|
|
IBM,1992-06-01,21.659894943237305
|
||
|
|
IBM,1992-06-02,21.659894943237305
|
||
|
|
IBM,1992-06-03,21.45076560974121
|
||
|
|
IBM,1992-06-04,21.27151107788086
|
||
|
|
IBM,1992-06-05,21.600143432617188
|
||
|
|
IBM,1992-06-08,21.749521255493164
|
||
|
|
IBM,1992-06-09,21.659894943237305
|
||
|
|
IBM,1992-06-10,21.54039192199707
|
||
|
|
IBM,1992-06-11,21.988527297973633
|
||
|
|
IBM,1992-06-12,22.2275333404541
|
||
|
|
IBM,1992-06-15,22.496414184570312
|
||
|
|
IBM,1992-06-16,22.257408142089844
|
||
|
|
IBM,1992-06-17,22.13790512084961
|
||
|
|
IBM,1992-06-18,22.586042404174805
|
||
|
|
IBM,1992-06-19,22.70554542541504
|
||
|
|
IBM,1992-06-22,22.765296936035156
|
||
|
|
IBM,1992-06-23,22.914674758911133
|
||
|
|
IBM,1992-06-24,23.332935333251953
|
||
|
|
IBM,1992-06-25,23.21343231201172
|
||
|
|
IBM,1992-06-26,23.24330711364746
|
||
|
|
IBM,1992-06-29,23.571941375732422
|
||
|
|
IBM,1992-06-30,23.39268684387207
|
||
|
|
IBM,1992-07-01,23.48231315612793
|
||
|
|
IBM,1992-07-02,23.1536808013916
|
||
|
|
IBM,1992-07-06,23.452438354492188
|
||
|
|
IBM,1992-07-07,23.123804092407227
|
||
|
|
IBM,1992-07-08,23.39268684387207
|
||
|
|
IBM,1992-07-09,23.303058624267578
|
||
|
|
IBM,1992-07-10,23.332935333251953
|
||
|
|
IBM,1992-07-13,23.39268684387207
|
||
|
|
IBM,1992-07-14,23.39268684387207
|
||
|
|
IBM,1992-07-15,23.7213191986084
|
||
|
|
IBM,1992-07-16,23.960325241088867
|
||
|
|
IBM,1992-07-17,22.70554542541504
|
||
|
|
IBM,1992-07-20,22.19765853881836
|
||
|
|
IBM,1992-07-21,22.406787872314453
|
||
|
|
IBM,1992-07-22,22.108030319213867
|
||
|
|
IBM,1992-07-23,22.167781829833984
|
||
|
|
IBM,1992-07-24,22.167781829833984
|
||
|
|
IBM,1992-07-27,22.078155517578125
|
||
|
|
IBM,1992-07-28,22.406787872314453
|
||
|
|
IBM,1992-07-29,22.55616569519043
|
||
|
|
IBM,1992-07-30,22.7951717376709
|
||
|
|
IBM,1992-07-31,22.645793914794922
|
||
|
|
IBM,1992-08-03,22.675668716430664
|
||
|
|
IBM,1992-08-04,22.526290893554688
|
||
|
|
IBM,1992-08-05,21.898900985717773
|
||
|
|
IBM,1992-08-06,21.092256546020508
|
||
|
|
IBM,1992-08-07,20.823375701904297
|
||
|
|
IBM,1992-08-10,21.152008056640625
|
||
|
|
IBM,1992-08-11,21.03250503540039
|
||
|
|
IBM,1992-08-12,21.12213134765625
|
||
|
|
IBM,1992-08-13,21.062379837036133
|
||
|
|
IBM,1992-08-14,21.12213134765625
|
||
|
|
IBM,1992-08-17,21.181882858276367
|
||
|
|
IBM,1992-08-18,21.03250503540039
|
||
|
|
IBM,1992-08-19,20.703872680664062
|
||
|
|
IBM,1992-08-20,20.52461814880371
|
||
|
|
IBM,1992-08-21,20.554492950439453
|
||
|
|
IBM,1992-08-24,20.34536361694336
|
||
|
|
IBM,1992-08-25,20.823375701904297
|
||
|
|
IBM,1992-08-26,20.644119262695312
|
||
|
|
IBM,1992-08-27,20.88312530517578
|
||
|
|
IBM,1992-08-28,20.85325050354004
|
||
|
|
IBM,1992-08-31,20.703872680664062
|
||
|
|
IBM,1992-09-01,20.94287872314453
|
||
|
|
IBM,1992-09-02,20.913002014160156
|
||
|
|
IBM,1992-09-03,20.703872680664062
|
||
|
|
IBM,1992-09-04,20.554492950439453
|
||
|
|
IBM,1992-09-08,20.584369659423828
|
||
|
|
IBM,1992-09-09,20.763622283935547
|
||
|
|
IBM,1992-09-10,20.913002014160156
|
||
|
|
IBM,1992-09-11,21.03250503540039
|
||
|
|
IBM,1992-09-14,21.12213134765625
|
||
|
|
IBM,1992-09-15,20.43498992919922
|
||
|
|
IBM,1992-09-16,19.867351531982422
|
||
|
|
IBM,1992-09-17,20.0167293548584
|
||
|
|
IBM,1992-09-18,19.956979751586914
|
||
|
|
IBM,1992-09-21,20.166109085083008
|
||
|
|
IBM,1992-09-22,19.897228240966797
|
||
|
|
IBM,1992-09-23,19.986854553222656
|
||
|
|
IBM,1992-09-24,19.717973709106445
|
||
|
|
IBM,1992-09-25,19.658222198486328
|
||
|
|
IBM,1992-09-28,19.777725219726562
|
||
|
|
IBM,1992-09-29,19.359464645385742
|
||
|
|
IBM,1992-09-30,19.299713134765625
|
||
|
|
IBM,1992-10-01,19.15033531188965
|
||
|
|
IBM,1992-10-02,18.76194953918457
|
||
|
|
IBM,1992-10-05,18.851577758789062
|
||
|
|
IBM,1992-10-06,19.060707092285156
|
||
|
|
IBM,1992-10-07,18.732074737548828
|
||
|
|
IBM,1992-10-08,18.971080780029297
|
||
|
|
IBM,1992-10-09,18.76194953918457
|
||
|
|
IBM,1992-10-12,18.76194953918457
|
||
|
|
IBM,1992-10-13,18.821701049804688
|
||
|
|
IBM,1992-10-14,18.642446517944336
|
||
|
|
IBM,1992-10-15,17.417543411254883
|
||
|
|
IBM,1992-10-16,16.909656524658203
|
||
|
|
IBM,1992-10-19,16.37189292907715
|
||
|
|
IBM,1992-10-20,16.342016220092773
|
||
|
|
IBM,1992-10-21,16.37189292907715
|
||
|
|
IBM,1992-10-22,16.37189292907715
|
||
|
|
IBM,1992-10-23,16.521272659301758
|
||
|
|
IBM,1992-10-26,16.13288688659668
|
||
|
|
IBM,1992-10-27,15.714627265930176
|
||
|
|
IBM,1992-10-28,16.04326057434082
|
||
|
|
IBM,1992-10-29,15.774378776550293
|
||
|
|
IBM,1992-10-30,15.983509063720703
|
||
|
|
IBM,1992-11-02,16.461519241333008
|
||
|
|
IBM,1992-11-03,16.521272659301758
|
||
|
|
IBM,1992-11-04,16.31214141845703
|
||
|
|
IBM,1992-11-05,15.744503021240234
|
||
|
|
IBM,1992-11-06,15.83413028717041
|
||
|
|
IBM,1992-11-09,16.13288688659668
|
||
|
|
IBM,1992-11-10,15.744503021240234
|
||
|
|
IBM,1992-11-11,15.535372734069824
|
||
|
|
IBM,1992-11-12,15.32624340057373
|
||
|
|
IBM,1992-11-13,15.505496978759766
|
||
|
|
IBM,1992-11-16,15.505496978759766
|
||
|
|
IBM,1992-11-17,15.356119155883789
|
||
|
|
IBM,1992-11-18,15.087237358093262
|
||
|
|
IBM,1992-11-19,14.639101028442383
|
||
|
|
IBM,1992-11-20,14.878107070922852
|
||
|
|
IBM,1992-11-23,15.11711311340332
|
||
|
|
IBM,1992-11-24,15.505496978759766
|
||
|
|
IBM,1992-11-25,15.625
|
||
|
|
IBM,1992-11-27,15.774378776550293
|
||
|
|
IBM,1992-11-30,16.31214141845703
|
||
|
|
IBM,1992-12-01,16.192638397216797
|
||
|
|
IBM,1992-12-02,16.22251319885254
|
||
|
|
IBM,1992-12-03,16.073135375976562
|
||
|
|
IBM,1992-12-04,16.013383865356445
|
||
|
|
IBM,1992-12-07,15.744503021240234
|
||
|
|
IBM,1992-12-08,15.625
|
||
|
|
IBM,1992-12-09,14.967734336853027
|
||
|
|
IBM,1992-12-10,14.758604049682617
|
||
|
|
IBM,1992-12-11,14.90798282623291
|
||
|
|
IBM,1992-12-14,15.027485847473145
|
||
|
|
IBM,1992-12-15,13.414196968078613
|
||
|
|
IBM,1992-12-16,12.398423194885254
|
||
|
|
IBM,1992-12-17,12.667304039001465
|
||
|
|
IBM,1992-12-18,12.27892017364502
|
||
|
|
IBM,1992-12-21,11.681405067443848
|
||
|
|
IBM,1992-12-22,12.368547439575195
|
||
|
|
IBM,1992-12-23,12.249044418334961
|
||
|
|
IBM,1992-12-24,12.607552528381348
|
||
|
|
IBM,1992-12-28,12.368547439575195
|
||
|
|
IBM,1992-12-29,11.890535354614258
|
||
|
|
IBM,1992-12-30,11.980162620544434
|
||
|
|
IBM,1992-12-31,12.03991413116455
|
||
|
|
IBM,1993-01-04,11.980162620544434
|
||
|
|
IBM,1993-01-05,11.681405067443848
|
||
|
|
IBM,1993-01-06,11.472274780273438
|
||
|
|
IBM,1993-01-07,11.233269691467285
|
||
|
|
IBM,1993-01-08,11.11376667022705
|
||
|
|
IBM,1993-01-11,11.412524223327637
|
||
|
|
IBM,1993-01-12,11.651530265808105
|
||
|
|
IBM,1993-01-13,11.412524223327637
|
||
|
|
IBM,1993-01-14,11.651530265808105
|
||
|
|
IBM,1993-01-15,11.532027244567871
|
||
|
|
IBM,1993-01-18,11.83078384399414
|
||
|
|
IBM,1993-01-19,11.561902046203613
|
||
|
|
IBM,1993-01-20,11.203393936157227
|
||
|
|
IBM,1993-01-21,11.083890914916992
|
||
|
|
IBM,1993-01-22,11.62165355682373
|
||
|
|
IBM,1993-01-25,11.681405067443848
|
||
|
|
IBM,1993-01-26,11.711280822753906
|
||
|
|
IBM,1993-01-27,11.8606595993042
|
||
|
|
IBM,1993-01-28,12.010038375854492
|
||
|
|
IBM,1993-01-29,12.308794975280762
|
||
|
|
IBM,1993-02-01,12.577676773071289
|
||
|
|
IBM,1993-02-02,12.458173751831055
|
||
|
|
IBM,1993-02-03,12.219167709350586
|
||
|
|
IBM,1993-02-04,12.27892017364502
|
||
|
|
IBM,1993-02-05,12.428297996520996
|
||
|
|
IBM,1993-02-08,12.637428283691406
|
||
|
|
IBM,1993-02-09,12.75693130493164
|
||
|
|
IBM,1993-02-10,12.48805046081543
|
||
|
|
IBM,1993-02-11,12.219167709350586
|
||
|
|
IBM,1993-02-12,12.129541397094727
|
||
|
|
IBM,1993-02-16,11.950286865234375
|
||
|
|
IBM,1993-02-17,12.06978988647461
|
||
|
|
IBM,1993-02-18,12.06978988647461
|
||
|
|
IBM,1993-02-19,12.06978988647461
|
||
|
|
IBM,1993-02-22,12.249044418334961
|
||
|
|
IBM,1993-02-23,12.219167709350586
|
||
|
|
IBM,1993-02-24,12.398423194885254
|
||
|
|
IBM,1993-02-25,12.8465576171875
|
||
|
|
IBM,1993-02-26,12.99593734741211
|
||
|
|
IBM,1993-03-01,13.085563659667969
|
||
|
|
IBM,1993-03-02,12.966060638427734
|
||
|
|
IBM,1993-03-03,13.205066680908203
|
||
|
|
IBM,1993-03-04,13.115440368652344
|
||
|
|
IBM,1993-03-05,13.205066680908203
|
||
|
|
IBM,1993-03-08,13.414196968078613
|
||
|
|
IBM,1993-03-09,13.533699989318848
|
||
|
|
IBM,1993-03-10,13.354446411132812
|
||
|
|
IBM,1993-03-11,13.115440368652344
|
||
|
|
IBM,1993-03-12,13.294693946838379
|
||
|
|
IBM,1993-03-15,13.145315170288086
|
||
|
|
IBM,1993-03-16,13.175190925598145
|
||
|
|
IBM,1993-03-17,13.025813102722168
|
||
|
|
IBM,1993-03-18,13.05568790435791
|
||
|
|
IBM,1993-03-19,12.8465576171875
|
||
|
|
IBM,1993-03-22,12.816682815551758
|
||
|
|
IBM,1993-03-23,12.966060638427734
|
||
|
|
IBM,1993-03-24,12.219167709350586
|
||
|
|
IBM,1993-03-25,12.06978988647461
|
||
|
|
IBM,1993-03-26,12.27892017364502
|
||
|
|
IBM,1993-03-29,12.368547439575195
|
||
|
|
IBM,1993-03-30,11.950286865234375
|
||
|
|
IBM,1993-03-31,12.159417152404785
|
||
|
|
IBM,1993-04-01,12.398423194885254
|
||
|
|
IBM,1993-04-02,12.577676773071289
|
||
|
|
IBM,1993-04-05,12.577676773071289
|
||
|
|
IBM,1993-04-06,12.428297996520996
|
||
|
|
IBM,1993-04-07,12.48805046081543
|
||
|
|
IBM,1993-04-08,12.010038375854492
|
||
|
|
IBM,1993-04-12,12.189292907714844
|
||
|
|
IBM,1993-04-13,11.800908088684082
|
||
|
|
IBM,1993-04-14,11.711280822753906
|
||
|
|
IBM,1993-04-15,11.651530265808105
|
||
|
|
IBM,1993-04-16,11.711280822753906
|
||
|
|
IBM,1993-04-19,11.77103328704834
|
||
|
|
IBM,1993-04-20,12.099664688110352
|
||
|
|
IBM,1993-04-21,11.741156578063965
|
||
|
|
IBM,1993-04-22,11.591777801513672
|
||
|
|
IBM,1993-04-23,11.412524223327637
|
||
|
|
IBM,1993-04-26,11.561902046203613
|
||
|
|
IBM,1993-04-27,11.561902046203613
|
||
|
|
IBM,1993-04-28,11.920411109924316
|
||
|
|
IBM,1993-04-29,11.681405067443848
|
||
|
|
IBM,1993-04-30,11.62165355682373
|
||
|
|
IBM,1993-05-03,11.77103328704834
|
||
|
|
IBM,1993-05-04,11.77103328704834
|
||
|
|
IBM,1993-05-05,11.800908088684082
|
||
|
|
IBM,1993-05-06,11.532027244567871
|
||
|
|
IBM,1993-05-07,11.62165355682373
|
||
|
|
IBM,1993-05-10,11.681405067443848
|
||
|
|
IBM,1993-05-11,11.681405067443848
|
||
|
|
IBM,1993-05-12,11.472274780273438
|
||
|
|
IBM,1993-05-13,11.352771759033203
|
||
|
|
IBM,1993-05-14,11.442399978637695
|
||
|
|
IBM,1993-05-17,11.382648468017578
|
||
|
|
IBM,1993-05-18,11.711280822753906
|
||
|
|
IBM,1993-05-19,11.8606595993042
|
||
|
|
IBM,1993-05-20,11.77103328704834
|
||
|
|
IBM,1993-05-21,11.561902046203613
|
||
|
|
IBM,1993-05-24,11.890535354614258
|
||
|
|
IBM,1993-05-25,12.03991413116455
|
||
|
|
IBM,1993-05-26,12.607552528381348
|
||
|
|
IBM,1993-05-27,12.727054595947266
|
||
|
|
IBM,1993-05-28,12.607552528381348
|
||
|
|
IBM,1993-06-01,12.428297996520996
|
||
|
|
IBM,1993-06-02,12.876434326171875
|
||
|
|
IBM,1993-06-03,12.876434326171875
|
||
|
|
IBM,1993-06-04,12.906310081481934
|
||
|
|
IBM,1993-06-07,12.48805046081543
|
||
|
|
IBM,1993-06-08,12.48805046081543
|
||
|
|
IBM,1993-06-09,12.637428283691406
|
||
|
|
IBM,1993-06-10,12.54780101776123
|
||
|
|
IBM,1993-06-11,12.54780101776123
|
||
|
|
IBM,1993-06-14,12.428297996520996
|
||
|
|
IBM,1993-06-15,11.920411109924316
|
||
|
|
IBM,1993-06-16,12.03991413116455
|
||
|
|
IBM,1993-06-17,11.8606595993042
|
||
|
|
IBM,1993-06-18,11.800908088684082
|
||
|
|
IBM,1993-06-21,11.77103328704834
|
||
|
|
IBM,1993-06-22,11.77103328704834
|
||
|
|
IBM,1993-06-23,11.62165355682373
|
||
|
|
IBM,1993-06-24,11.651530265808105
|
||
|
|
IBM,1993-06-25,11.890535354614258
|
||
|
|
IBM,1993-06-28,12.03991413116455
|
||
|
|
IBM,1993-06-29,11.800908088684082
|
||
|
|
IBM,1993-06-30,11.800908088684082
|
||
|
|
IBM,1993-07-01,11.77103328704834
|
||
|
|
IBM,1993-07-02,11.532027244567871
|
||
|
|
IBM,1993-07-06,11.203393936157227
|
||
|
|
IBM,1993-07-07,11.14364242553711
|
||
|
|
IBM,1993-07-08,11.14364242553711
|
||
|
|
IBM,1993-07-09,11.14364242553711
|
||
|
|
IBM,1993-07-12,11.502150535583496
|
||
|
|
IBM,1993-07-13,11.382648468017578
|
||
|
|
IBM,1993-07-14,11.322896957397461
|
||
|
|
IBM,1993-07-15,11.352771759033203
|
||
|
|
IBM,1993-07-16,10.904637336730957
|
||
|
|
IBM,1993-07-19,10.42662525177002
|
||
|
|
IBM,1993-07-20,10.247370719909668
|
||
|
|
IBM,1993-07-21,10.42662525177002
|
||
|
|
IBM,1993-07-22,10.366873741149902
|
||
|
|
IBM,1993-07-23,10.097991943359375
|
||
|
|
IBM,1993-07-26,10.127867698669434
|
||
|
|
IBM,1993-07-27,10.904637336730957
|
||
|
|
IBM,1993-07-28,10.516251564025879
|
||
|
|
IBM,1993-07-29,10.486376762390137
|
||
|
|
IBM,1993-07-30,10.635754585266113
|
||
|
|
IBM,1993-08-02,10.486376762390137
|
||
|
|
IBM,1993-08-03,10.366873741149902
|
||
|
|
IBM,1993-08-04,10.605879783630371
|
||
|
|
IBM,1993-08-05,10.456501007080078
|
||
|
|
IBM,1993-08-06,10.366873741149902
|
||
|
|
IBM,1993-08-09,10.307122230529785
|
||
|
|
IBM,1993-08-10,10.336997985839844
|
||
|
|
IBM,1993-08-11,10.097991943359375
|
||
|
|
IBM,1993-08-12,9.97848892211914
|
||
|
|
IBM,1993-08-13,9.948614120483398
|
||
|
|
IBM,1993-08-16,9.799235343933105
|
||
|
|
IBM,1993-08-17,10.277247428894043
|
||
|
|
IBM,1993-08-18,10.21749496459961
|
||
|
|
IBM,1993-08-19,10.277247428894043
|
||
|
|
IBM,1993-08-20,10.307122230529785
|
||
|
|
IBM,1993-08-23,10.605879783630371
|
||
|
|
IBM,1993-08-24,10.486376762390137
|
||
|
|
IBM,1993-08-25,10.516251564025879
|
||
|
|
IBM,1993-08-26,10.516251564025879
|
||
|
|
IBM,1993-08-27,10.546128273010254
|
||
|
|
IBM,1993-08-30,10.665631294250488
|
||
|
|
IBM,1993-08-31,10.9345121383667
|
||
|
|
IBM,1993-09-01,10.964387893676758
|
||
|
|
IBM,1993-09-02,10.994263648986816
|
||
|
|
IBM,1993-09-03,10.9345121383667
|
||
|
|
IBM,1993-09-07,10.874760627746582
|
||
|
|
IBM,1993-09-08,10.605879783630371
|
||
|
|
IBM,1993-09-09,10.605879783630371
|
||
|
|
IBM,1993-09-10,10.456501007080078
|
||
|
|
IBM,1993-09-13,10.486376762390137
|
||
|
|
IBM,1993-09-14,10.396750450134277
|
||
|
|
IBM,1993-09-15,10.42662525177002
|
||
|
|
IBM,1993-09-16,10.396750450134277
|
||
|
|
IBM,1993-09-17,10.366873741149902
|
||
|
|
IBM,1993-09-20,10.097991943359375
|
||
|
|
IBM,1993-09-21,10.068117141723633
|
||
|
|
IBM,1993-09-22,10.0083646774292
|
||
|
|
IBM,1993-09-23,10.0083646774292
|
||
|
|
IBM,1993-09-24,9.97848892211914
|
||
|
|
IBM,1993-09-27,9.97848892211914
|
||
|
|
IBM,1993-09-28,9.97848892211914
|
||
|
|
IBM,1993-09-29,9.948614120483398
|
||
|
|
IBM,1993-09-30,10.038241386413574
|
||
|
|
IBM,1993-10-01,10.486376762390137
|
||
|
|
IBM,1993-10-04,10.576004028320312
|
||
|
|
IBM,1993-10-05,10.456501007080078
|
||
|
|
IBM,1993-10-06,10.516251564025879
|
||
|
|
IBM,1993-10-07,10.516251564025879
|
||
|
|
IBM,1993-10-08,10.576004028320312
|
||
|
|
IBM,1993-10-11,10.546128273010254
|
||
|
|
IBM,1993-10-12,10.456501007080078
|
||
|
|
IBM,1993-10-13,10.307122230529785
|
||
|
|
IBM,1993-10-14,10.187620162963867
|
||
|
|
IBM,1993-10-15,10.635754585266113
|
||
|
|
IBM,1993-10-18,10.516251564025879
|
||
|
|
IBM,1993-10-19,10.366873741149902
|
||
|
|
IBM,1993-10-20,10.42662525177002
|
||
|
|
IBM,1993-10-21,10.755257606506348
|
||
|
|
IBM,1993-10-22,10.635754585266113
|
||
|
|
IBM,1993-10-25,10.725381851196289
|
||
|
|
IBM,1993-10-26,11.054015159606934
|
||
|
|
IBM,1993-10-27,10.994263648986816
|
||
|
|
IBM,1993-10-28,10.9345121383667
|
||
|
|
IBM,1993-10-29,10.994263648986816
|
||
|
|
IBM,1993-11-01,11.412524223327637
|
||
|
|
IBM,1993-11-02,12.159417152404785
|
||
|
|
IBM,1993-11-03,12.129541397094727
|
||
|
|
IBM,1993-11-04,11.890535354614258
|
||
|
|
IBM,1993-11-05,11.920411109924316
|
||
|
|
IBM,1993-11-08,12.010038375854492
|
||
|
|
IBM,1993-11-09,11.741156578063965
|
||
|
|
IBM,1993-11-10,11.920411109924316
|
||
|
|
IBM,1993-11-11,12.428297996520996
|
||
|
|
IBM,1993-11-12,12.33867073059082
|
||
|
|
IBM,1993-11-15,12.189292907714844
|
||
|
|
IBM,1993-11-16,12.607552528381348
|
||
|
|
IBM,1993-11-17,12.398423194885254
|
||
|
|
IBM,1993-11-18,12.607552528381348
|
||
|
|
IBM,1993-11-19,12.398423194885254
|
||
|
|
IBM,1993-11-22,12.428297996520996
|
||
|
|
IBM,1993-11-23,12.697179794311523
|
||
|
|
IBM,1993-11-24,13.175190925598145
|
||
|
|
IBM,1993-11-26,13.324569702148438
|
||
|
|
IBM,1993-11-29,12.99593734741211
|
||
|
|
IBM,1993-11-30,12.876434326171875
|
||
|
|
IBM,1993-12-01,12.697179794311523
|
||
|
|
IBM,1993-12-02,12.8465576171875
|
||
|
|
IBM,1993-12-03,12.7868070602417
|
||
|
|
IBM,1993-12-06,12.8465576171875
|
||
|
|
IBM,1993-12-07,12.8465576171875
|
||
|
|
IBM,1993-12-08,12.876434326171875
|
||
|
|
IBM,1993-12-09,12.816682815551758
|
||
|
|
IBM,1993-12-10,13.205066680908203
|
||
|
|
IBM,1993-12-13,13.712953567504883
|
||
|
|
IBM,1993-12-14,13.414196968078613
|
||
|
|
IBM,1993-12-15,13.593450546264648
|
||
|
|
IBM,1993-12-16,13.742830276489258
|
||
|
|
IBM,1993-12-17,14.280592918395996
|
||
|
|
IBM,1993-12-20,13.951959609985352
|
||
|
|
IBM,1993-12-21,14.011711120605469
|
||
|
|
IBM,1993-12-22,14.161089897155762
|
||
|
|
IBM,1993-12-23,14.011711120605469
|
||
|
|
IBM,1993-12-27,14.131214141845703
|
||
|
|
IBM,1993-12-28,13.951959609985352
|
||
|
|
IBM,1993-12-29,13.892208099365234
|
||
|
|
IBM,1993-12-30,13.623327255249023
|
||
|
|
IBM,1993-12-31,13.503824234008789
|
||
|
|
IBM,1994-01-03,13.772706031799316
|
||
|
|
IBM,1994-01-04,14.101338386535645
|
||
|
|
IBM,1994-01-05,14.220841407775879
|
||
|
|
IBM,1994-01-06,13.981836318969727
|
||
|
|
IBM,1994-01-07,14.071462631225586
|
||
|
|
IBM,1994-01-10,14.161089897155762
|
||
|
|
IBM,1994-01-11,14.011711120605469
|
||
|
|
IBM,1994-01-12,13.892208099365234
|
||
|
|
IBM,1994-01-13,14.041586875915527
|
||
|
|
IBM,1994-01-14,14.011711120605469
|
||
|
|
IBM,1994-01-17,13.742830276489258
|
||
|
|
IBM,1994-01-18,13.653203010559082
|
||
|
|
IBM,1994-01-19,13.384321212768555
|
||
|
|
IBM,1994-01-20,13.205066680908203
|
||
|
|
IBM,1994-01-21,13.205066680908203
|
||
|
|
IBM,1994-01-24,14.011711120605469
|
||
|
|
IBM,1994-01-25,13.922083854675293
|
||
|
|
IBM,1994-01-26,13.473947525024414
|
||
|
|
IBM,1994-01-27,13.653203010559082
|
||
|
|
IBM,1994-01-28,13.802580833435059
|
||
|
|
IBM,1994-01-31,13.503824234008789
|
||
|
|
IBM,1994-02-01,13.503824234008789
|
||
|
|
IBM,1994-02-02,13.473947525024414
|
||
|
|
IBM,1994-02-03,13.324569702148438
|
||
|
|
IBM,1994-02-04,12.428297996520996
|
||
|
|
IBM,1994-02-07,12.966060638427734
|
||
|
|
IBM,1994-02-08,12.816682815551758
|
||
|
|
IBM,1994-02-09,12.697179794311523
|
||
|
|
IBM,1994-02-10,12.637428283691406
|
||
|
|
IBM,1994-02-11,12.727054595947266
|
||
|
|
IBM,1994-02-14,12.906310081481934
|
||
|
|
IBM,1994-02-15,13.025813102722168
|
||
|
|
IBM,1994-02-16,13.05568790435791
|
||
|
|
IBM,1994-02-17,12.607552528381348
|
||
|
|
IBM,1994-02-18,12.577676773071289
|
||
|
|
IBM,1994-02-22,12.816682815551758
|
||
|
|
IBM,1994-02-23,12.7868070602417
|
||
|
|
IBM,1994-02-24,12.637428283691406
|
||
|
|
IBM,1994-02-25,12.637428283691406
|
||
|
|
IBM,1994-02-28,12.637428283691406
|
||
|
|
IBM,1994-03-01,12.816682815551758
|
||
|
|
IBM,1994-03-02,12.667304039001465
|
||
|
|
IBM,1994-03-03,12.577676773071289
|
||
|
|
IBM,1994-03-04,12.577676773071289
|
||
|
|
IBM,1994-03-07,12.48805046081543
|
||
|
|
IBM,1994-03-08,13.085563659667969
|
||
|
|
IBM,1994-03-09,13.234943389892578
|
||
|
|
IBM,1994-03-10,13.384321212768555
|
||
|
|
IBM,1994-03-11,13.354446411132812
|
||
|
|
IBM,1994-03-14,13.742830276489258
|
||
|
|
IBM,1994-03-15,13.712953567504883
|
||
|
|
IBM,1994-03-16,13.922083854675293
|
||
|
|
IBM,1994-03-17,13.832456588745117
|
||
|
|
IBM,1994-03-18,13.653203010559082
|
||
|
|
IBM,1994-03-21,14.011711120605469
|
||
|
|
IBM,1994-03-22,13.922083854675293
|
||
|
|
IBM,1994-03-23,13.683077812194824
|
||
|
|
IBM,1994-03-24,13.473947525024414
|
||
|
|
IBM,1994-03-25,12.906310081481934
|
||
|
|
IBM,1994-03-28,12.816682815551758
|
||
|
|
IBM,1994-03-29,12.577676773071289
|
||
|
|
IBM,1994-03-30,12.7868070602417
|
||
|
|
IBM,1994-03-31,13.05568790435791
|
||
|
|
IBM,1994-04-04,12.667304039001465
|
||
|
|
IBM,1994-04-05,12.75693130493164
|
||
|
|
IBM,1994-04-06,12.697179794311523
|
||
|
|
IBM,1994-04-07,12.697179794311523
|
||
|
|
IBM,1994-04-08,12.54780101776123
|
||
|
|
IBM,1994-04-11,12.667304039001465
|
||
|
|
IBM,1994-04-12,12.637428283691406
|
||
|
|
IBM,1994-04-13,12.517925262451172
|
||
|
|
IBM,1994-04-14,12.876434326171875
|
||
|
|
IBM,1994-04-15,12.667304039001465
|
||
|
|
IBM,1994-04-18,12.75693130493164
|
||
|
|
IBM,1994-04-19,12.75693130493164
|
||
|
|
IBM,1994-04-20,12.48805046081543
|
||
|
|
IBM,1994-04-21,13.951959609985352
|
||
|
|
IBM,1994-04-22,14.041586875915527
|
||
|
|
IBM,1994-04-25,14.161089897155762
|
||
|
|
IBM,1994-04-26,13.981836318969727
|
||
|
|
IBM,1994-04-28,13.653203010559082
|
||
|
|
IBM,1994-04-29,13.742830276489258
|
||
|
|
IBM,1994-05-02,13.862333297729492
|
||
|
|
IBM,1994-05-03,13.951959609985352
|
||
|
|
IBM,1994-05-04,13.802580833435059
|
||
|
|
IBM,1994-05-05,13.653203010559082
|
||
|
|
IBM,1994-05-06,13.503824234008789
|
||
|
|
IBM,1994-05-09,13.623327255249023
|
||
|
|
IBM,1994-05-10,13.862333297729492
|
||
|
|
IBM,1994-05-11,13.683077812194824
|
||
|
|
IBM,1994-05-12,13.683077812194824
|
||
|
|
IBM,1994-05-13,13.742830276489258
|
||
|
|
IBM,1994-05-16,13.981836318969727
|
||
|
|
IBM,1994-05-17,14.639101028442383
|
||
|
|
IBM,1994-05-18,14.519598007202148
|
||
|
|
IBM,1994-05-19,14.668976783752441
|
||
|
|
IBM,1994-05-20,14.848231315612793
|
||
|
|
IBM,1994-05-23,14.758604049682617
|
||
|
|
IBM,1994-05-24,15.087237358093262
|
||
|
|
IBM,1994-05-25,15.206740379333496
|
||
|
|
IBM,1994-05-26,15.296366691589355
|
||
|
|
IBM,1994-05-27,15.206740379333496
|
||
|
|
IBM,1994-05-31,15.057360649108887
|
||
|
|
IBM,1994-06-01,15.176863670349121
|
||
|
|
IBM,1994-06-02,14.818355560302734
|
||
|
|
IBM,1994-06-03,14.579350471496582
|
||
|
|
IBM,1994-06-06,14.967734336853027
|
||
|
|
IBM,1994-06-07,14.967734336853027
|
||
|
|
IBM,1994-06-08,14.728728294372559
|
||
|
|
IBM,1994-06-09,14.818355560302734
|
||
|
|
IBM,1994-06-10,14.967734336853027
|
||
|
|
IBM,1994-06-13,15.236616134643555
|
||
|
|
IBM,1994-06-14,15.535372734069824
|
||
|
|
IBM,1994-06-15,15.236616134643555
|
||
|
|
IBM,1994-06-16,15.027485847473145
|
||
|
|
IBM,1994-06-17,14.90798282623291
|
||
|
|
IBM,1994-06-20,14.728728294372559
|
||
|
|
IBM,1994-06-21,14.579350471496582
|
||
|
|
IBM,1994-06-22,14.818355560302734
|
||
|
|
IBM,1994-06-23,14.549473762512207
|
||
|
|
IBM,1994-06-24,14.310467720031738
|
||
|
|
IBM,1994-06-27,14.6988525390625
|
||
|
|
IBM,1994-06-28,14.60922622680664
|
||
|
|
IBM,1994-06-29,14.429970741271973
|
||
|
|
IBM,1994-06-30,14.041586875915527
|
||
|
|
IBM,1994-07-01,13.623327255249023
|
||
|
|
IBM,1994-07-05,13.444072723388672
|
||
|
|
IBM,1994-07-06,13.623327255249023
|
||
|
|
IBM,1994-07-07,13.563575744628906
|
||
|
|
IBM,1994-07-08,13.533699989318848
|
||
|
|
IBM,1994-07-11,13.294693946838379
|
||
|
|
IBM,1994-07-12,13.354446411132812
|
||
|
|
IBM,1994-07-13,13.563575744628906
|
||
|
|
IBM,1994-07-14,13.922083854675293
|
||
|
|
IBM,1994-07-15,13.593450546264648
|
||
|
|
IBM,1994-07-18,13.593450546264648
|
||
|
|
IBM,1994-07-19,13.294693946838379
|
||
|
|
IBM,1994-07-20,13.354446411132812
|
||
|
|
IBM,1994-07-21,14.90798282623291
|
||
|
|
IBM,1994-07-22,14.668976783752441
|
||
|
|
IBM,1994-07-25,14.878107070922852
|
||
|
|
IBM,1994-07-26,14.90798282623291
|
||
|
|
IBM,1994-07-27,14.937858581542969
|
||
|
|
IBM,1994-07-28,14.878107070922852
|
||
|
|
IBM,1994-07-29,14.788479804992676
|
||
|
|
IBM,1994-08-01,15.027485847473145
|
||
|
|
IBM,1994-08-02,14.878107070922852
|
||
|
|
IBM,1994-08-03,15.057360649108887
|
||
|
|
IBM,1994-08-04,15.087237358093262
|
||
|
|
IBM,1994-08-05,14.90798282623291
|
||
|
|
IBM,1994-08-08,15.11711311340332
|
||
|
|
IBM,1994-08-09,15.41586971282959
|
||
|
|
IBM,1994-08-10,15.32624340057373
|
||
|
|
IBM,1994-08-11,15.445746421813965
|
||
|
|
IBM,1994-08-12,15.236616134643555
|
||
|
|
IBM,1994-08-15,15.385993957519531
|
||
|
|
IBM,1994-08-16,15.445746421813965
|
||
|
|
IBM,1994-08-17,15.505496978759766
|
||
|
|
IBM,1994-08-18,15.83413028717041
|
||
|
|
IBM,1994-08-19,16.28226661682129
|
||
|
|
IBM,1994-08-22,16.192638397216797
|
||
|
|
IBM,1994-08-23,16.162763595581055
|
||
|
|
IBM,1994-08-24,16.103010177612305
|
||
|
|
IBM,1994-08-25,16.581022262573242
|
||
|
|
IBM,1994-08-26,16.73040199279785
|
||
|
|
IBM,1994-08-29,16.581022262573242
|
||
|
|
IBM,1994-08-30,16.581022262573242
|
||
|
|
IBM,1994-08-31,16.37189292907715
|
||
|
|
IBM,1994-09-01,16.22251319885254
|
||
|
|
IBM,1994-09-02,16.073135375976562
|
||
|
|
IBM,1994-09-06,16.13288688659668
|
||
|
|
IBM,1994-09-07,16.13288688659668
|
||
|
|
IBM,1994-09-08,16.22251319885254
|
||
|
|
IBM,1994-09-09,16.073135375976562
|
||
|
|
IBM,1994-09-12,16.22251319885254
|
||
|
|
IBM,1994-09-13,16.5511474609375
|
||
|
|
IBM,1994-09-14,16.670650482177734
|
||
|
|
IBM,1994-09-15,16.670650482177734
|
||
|
|
IBM,1994-09-16,16.969406127929688
|
||
|
|
IBM,1994-09-19,16.82002830505371
|
||
|
|
IBM,1994-09-20,16.79015350341797
|
||
|
|
IBM,1994-09-21,16.610898971557617
|
||
|
|
IBM,1994-09-22,16.64077377319336
|
||
|
|
IBM,1994-09-23,16.521272659301758
|
||
|
|
IBM,1994-09-26,16.491395950317383
|
||
|
|
IBM,1994-09-27,16.491395950317383
|
||
|
|
IBM,1994-09-28,16.37189292907715
|
||
|
|
IBM,1994-09-29,16.610898971557617
|
||
|
|
IBM,1994-09-30,16.64077377319336
|
||
|
|
IBM,1994-10-03,16.461519241333008
|
||
|
|
IBM,1994-10-04,16.342016220092773
|
||
|
|
IBM,1994-10-05,16.521272659301758
|
||
|
|
IBM,1994-10-06,16.431644439697266
|
||
|
|
IBM,1994-10-07,16.999282836914062
|
||
|
|
IBM,1994-10-10,17.088909149169922
|
||
|
|
IBM,1994-10-11,17.118785858154297
|
||
|
|
IBM,1994-10-12,17.477294921875
|
||
|
|
IBM,1994-10-13,17.268163681030273
|
||
|
|
IBM,1994-10-14,17.477294921875
|
||
|
|
IBM,1994-10-17,17.507169723510742
|
||
|
|
IBM,1994-10-18,17.805927276611328
|
||
|
|
IBM,1994-10-19,18.015056610107422
|
||
|
|
IBM,1994-10-20,17.925430297851562
|
||
|
|
IBM,1994-10-21,17.83580207824707
|
||
|
|
IBM,1994-10-24,17.447418212890625
|
||
|
|
IBM,1994-10-25,17.65654945373535
|
||
|
|
IBM,1994-10-26,17.776052474975586
|
||
|
|
IBM,1994-10-27,17.716299057006836
|
||
|
|
IBM,1994-10-28,18.194311141967773
|
||
|
|
IBM,1994-10-31,17.805927276611328
|
||
|
|
IBM,1994-11-01,17.65654945373535
|
||
|
|
IBM,1994-11-02,17.74617576599121
|
||
|
|
IBM,1994-11-03,17.56692123413086
|
||
|
|
IBM,1994-11-04,16.999282836914062
|
||
|
|
IBM,1994-11-07,17.178537368774414
|
||
|
|
IBM,1994-11-08,17.447418212890625
|
||
|
|
IBM,1994-11-09,17.686424255371094
|
||
|
|
IBM,1994-11-10,17.208412170410156
|
||
|
|
IBM,1994-11-11,17.29804039001465
|
||
|
|
IBM,1994-11-14,17.417543411254883
|
||
|
|
IBM,1994-11-15,17.477294921875
|
||
|
|
IBM,1994-11-16,17.387666702270508
|
||
|
|
IBM,1994-11-17,17.477294921875
|
||
|
|
IBM,1994-11-18,17.507169723510742
|
||
|
|
IBM,1994-11-21,17.417543411254883
|
||
|
|
IBM,1994-11-22,16.670650482177734
|
||
|
|
IBM,1994-11-23,16.73040199279785
|
||
|
|
IBM,1994-11-25,16.909656524658203
|
||
|
|
IBM,1994-11-28,16.879779815673828
|
||
|
|
IBM,1994-11-29,16.879779815673828
|
||
|
|
IBM,1994-11-30,16.909656524658203
|
||
|
|
IBM,1994-12-01,16.610898971557617
|
||
|
|
IBM,1994-12-02,17.05903434753418
|
||
|
|
IBM,1994-12-05,17.05903434753418
|
||
|
|
IBM,1994-12-06,17.118785858154297
|
||
|
|
IBM,1994-12-07,17.029159545898438
|
||
|
|
IBM,1994-12-08,16.760276794433594
|
||
|
|
IBM,1994-12-09,17.088909149169922
|
||
|
|
IBM,1994-12-12,16.879779815673828
|
||
|
|
IBM,1994-12-13,16.670650482177734
|
||
|
|
IBM,1994-12-14,16.79015350341797
|
||
|
|
IBM,1994-12-15,16.849903106689453
|
||
|
|
IBM,1994-12-16,16.760276794433594
|
||
|
|
IBM,1994-12-19,17.118785858154297
|
||
|
|
IBM,1994-12-20,16.909656524658203
|
||
|
|
IBM,1994-12-21,17.596797943115234
|
||
|
|
IBM,1994-12-22,17.56692123413086
|
||
|
|
IBM,1994-12-23,17.56692123413086
|
||
|
|
IBM,1994-12-27,17.74617576599121
|
||
|
|
IBM,1994-12-28,17.447418212890625
|
||
|
|
IBM,1994-12-29,17.776052474975586
|
||
|
|
IBM,1994-12-30,17.56692123413086
|
||
|
|
IBM,1995-01-03,17.626672744750977
|
||
|
|
IBM,1995-01-04,17.776052474975586
|
||
|
|
IBM,1995-01-05,17.686424255371094
|
||
|
|
IBM,1995-01-06,17.955305099487305
|
||
|
|
IBM,1995-01-09,18.044933319091797
|
||
|
|
IBM,1995-01-10,18.313814163208008
|
||
|
|
IBM,1995-01-11,18.16443634033203
|
||
|
|
IBM,1995-01-12,18.16443634033203
|
||
|
|
IBM,1995-01-13,18.25406265258789
|
||
|
|
IBM,1995-01-16,18.522945404052734
|
||
|
|
IBM,1995-01-17,18.522945404052734
|
||
|
|
IBM,1995-01-18,18.463193893432617
|
||
|
|
IBM,1995-01-19,18.283939361572266
|
||
|
|
IBM,1995-01-20,18.015056610107422
|
||
|
|
IBM,1995-01-23,17.74617576599121
|
||
|
|
IBM,1995-01-24,17.686424255371094
|
||
|
|
IBM,1995-01-25,17.29804039001465
|
||
|
|
IBM,1995-01-26,17.29804039001465
|
||
|
|
IBM,1995-01-27,17.32791519165039
|
||
|
|
IBM,1995-01-30,17.148662567138672
|
||
|
|
IBM,1995-01-31,17.23828887939453
|
||
|
|
IBM,1995-02-01,17.596797943115234
|
||
|
|
IBM,1995-02-02,17.776052474975586
|
||
|
|
IBM,1995-02-03,17.83580207824707
|
||
|
|
IBM,1995-02-06,17.776052474975586
|
||
|
|
IBM,1995-02-07,17.74617576599121
|
||
|
|
IBM,1995-02-08,17.74617576599121
|
||
|
|
IBM,1995-02-09,17.925430297851562
|
||
|
|
IBM,1995-02-10,17.925430297851562
|
||
|
|
IBM,1995-02-13,17.895553588867188
|
||
|
|
IBM,1995-02-14,18.07480812072754
|
||
|
|
IBM,1995-02-15,18.07480812072754
|
||
|
|
IBM,1995-02-16,18.044933319091797
|
||
|
|
IBM,1995-02-17,17.925430297851562
|
||
|
|
IBM,1995-02-21,17.74617576599121
|
||
|
|
IBM,1995-02-22,17.74617576599121
|
||
|
|
IBM,1995-02-23,17.74617576599121
|
||
|
|
IBM,1995-02-24,17.895553588867188
|
||
|
|
IBM,1995-02-27,17.686424255371094
|
||
|
|
IBM,1995-02-28,17.98518180847168
|
||
|
|
IBM,1995-03-01,18.015056610107422
|
||
|
|
IBM,1995-03-02,18.463193893432617
|
||
|
|
IBM,1995-03-03,19.09058380126953
|
||
|
|
IBM,1995-03-06,19.18021011352539
|
||
|
|
IBM,1995-03-07,19.060707092285156
|
||
|
|
IBM,1995-03-08,19.060707092285156
|
||
|
|
IBM,1995-03-09,19.26983642578125
|
||
|
|
IBM,1995-03-10,19.389339447021484
|
||
|
|
IBM,1995-03-13,19.59847068786621
|
||
|
|
IBM,1995-03-14,19.478967666625977
|
||
|
|
IBM,1995-03-15,19.538719177246094
|
||
|
|
IBM,1995-03-16,19.956979751586914
|
||
|
|
IBM,1995-03-17,19.747848510742188
|
||
|
|
IBM,1995-03-20,19.956979751586914
|
||
|
|
IBM,1995-03-21,19.658222198486328
|
||
|
|
IBM,1995-03-22,19.50884246826172
|
||
|
|
IBM,1995-03-23,19.92710304260254
|
||
|
|
IBM,1995-03-24,19.986854553222656
|
||
|
|
IBM,1995-03-27,20.315488815307617
|
||
|
|
IBM,1995-03-28,20.195985794067383
|
||
|
|
IBM,1995-03-29,19.83747673034668
|
||
|
|
IBM,1995-03-30,19.688098907470703
|
||
|
|
IBM,1995-03-31,19.628345489501953
|
||
|
|
IBM,1995-04-03,19.807600021362305
|
||
|
|
IBM,1995-04-04,19.83747673034668
|
||
|
|
IBM,1995-04-05,20.07648277282715
|
||
|
|
IBM,1995-04-06,20.046606063842773
|
||
|
|
IBM,1995-04-07,20.07648277282715
|
||
|
|
IBM,1995-04-10,20.554492950439453
|
||
|
|
IBM,1995-04-11,20.733747482299805
|
||
|
|
IBM,1995-04-12,20.823375701904297
|
||
|
|
IBM,1995-04-13,20.644119262695312
|
||
|
|
IBM,1995-04-17,21.002628326416016
|
||
|
|
IBM,1995-04-18,21.092256546020508
|
||
|
|
IBM,1995-04-19,20.823375701904297
|
||
|
|
IBM,1995-04-20,21.27151107788086
|
||
|
|
IBM,1995-04-21,21.898900985717773
|
||
|
|
IBM,1995-04-24,22.347036361694336
|
||
|
|
IBM,1995-04-25,22.376911163330078
|
||
|
|
IBM,1995-04-26,22.765296936035156
|
||
|
|
IBM,1995-04-27,23.1536808013916
|
||
|
|
IBM,1995-04-28,22.615917205810547
|
||
|
|
IBM,1995-05-01,22.018402099609375
|
||
|
|
IBM,1995-05-02,22.19765853881836
|
||
|
|
IBM,1995-05-03,22.526290893554688
|
||
|
|
IBM,1995-05-04,22.406787872314453
|
||
|
|
IBM,1995-05-05,22.257408142089844
|
||
|
|
IBM,1995-05-08,22.406787872314453
|
||
|
|
IBM,1995-05-09,22.376911163330078
|
||
|
|
IBM,1995-05-10,22.436662673950195
|
||
|
|
IBM,1995-05-11,22.526290893554688
|
||
|
|
IBM,1995-05-12,22.55616569519043
|
||
|
|
IBM,1995-05-15,22.70554542541504
|
||
|
|
IBM,1995-05-16,22.615917205810547
|
||
|
|
IBM,1995-05-17,22.675668716430664
|
||
|
|
IBM,1995-05-18,22.257408142089844
|
||
|
|
IBM,1995-05-19,22.317161560058594
|
||
|
|
IBM,1995-05-22,22.765296936035156
|
||
|
|
IBM,1995-05-23,23.24330711364746
|
||
|
|
IBM,1995-05-24,22.97442626953125
|
||
|
|
IBM,1995-05-25,23.123804092407227
|
||
|
|
IBM,1995-05-26,22.70554542541504
|
||
|
|
IBM,1995-05-30,22.13790512084961
|
||
|
|
IBM,1995-05-31,22.2275333404541
|
||
|
|
IBM,1995-06-01,22.526290893554688
|
||
|
|
IBM,1995-06-02,22.436662673950195
|
||
|
|
IBM,1995-06-05,21.80927276611328
|
||
|
|
IBM,1995-06-06,21.839149475097656
|
||
|
|
IBM,1995-06-07,21.480640411376953
|
||
|
|
IBM,1995-06-08,21.36113739013672
|
||
|
|
IBM,1995-06-09,21.3013858795166
|
||
|
|
IBM,1995-06-12,21.570268630981445
|
||
|
|
IBM,1995-06-13,21.928775787353516
|
||
|
|
IBM,1995-06-14,22.2275333404541
|
||
|
|
IBM,1995-06-15,22.2275333404541
|
||
|
|
IBM,1995-06-16,22.13790512084961
|
||
|
|
IBM,1995-06-19,22.406787872314453
|
||
|
|
IBM,1995-06-20,23.362810134887695
|
||
|
|
IBM,1995-06-21,23.21343231201172
|
||
|
|
IBM,1995-06-22,23.303058624267578
|
||
|
|
IBM,1995-06-23,23.571941375732422
|
||
|
|
IBM,1995-06-26,23.48231315612793
|
||
|
|
IBM,1995-06-27,22.7951717376709
|
||
|
|
IBM,1995-06-28,22.97442626953125
|
||
|
|
IBM,1995-06-29,23.183555603027344
|
||
|
|
IBM,1995-06-30,22.944551467895508
|
||
|
|
IBM,1995-07-03,23.332935333251953
|
||
|
|
IBM,1995-07-05,23.123804092407227
|
||
|
|
IBM,1995-07-06,23.63169288635254
|
||
|
|
IBM,1995-07-07,23.781070709228516
|
||
|
|
IBM,1995-07-10,24.049951553344727
|
||
|
|
IBM,1995-07-11,23.840822219848633
|
||
|
|
IBM,1995-07-12,24.288957595825195
|
||
|
|
IBM,1995-07-13,24.796844482421875
|
||
|
|
IBM,1995-07-14,24.82672119140625
|
||
|
|
IBM,1995-07-17,25.633365631103516
|
||
|
|
IBM,1995-07-18,25.5736141204834
|
||
|
|
IBM,1995-07-19,24.199331283569336
|
||
|
|
IBM,1995-07-20,24.886472702026367
|
||
|
|
IBM,1995-07-21,24.766969680786133
|
||
|
|
IBM,1995-07-24,25.693117141723633
|
||
|
|
IBM,1995-07-25,25.902246475219727
|
||
|
|
IBM,1995-07-26,26.051624298095703
|
||
|
|
IBM,1995-07-27,26.469884872436523
|
||
|
|
IBM,1995-07-28,26.44001007080078
|
||
|
|
IBM,1995-07-31,26.02174949645996
|
||
|
|
IBM,1995-08-01,26.201004028320312
|
||
|
|
IBM,1995-08-02,25.693117141723633
|
||
|
|
IBM,1995-08-03,26.051624298095703
|
||
|
|
IBM,1995-08-04,25.961997985839844
|
||
|
|
IBM,1995-08-07,26.02174949645996
|
||
|
|
IBM,1995-08-08,26.201004028320312
|
||
|
|
IBM,1995-08-09,26.26075553894043
|
||
|
|
IBM,1995-08-10,26.081501007080078
|
||
|
|
IBM,1995-08-11,26.111377716064453
|
||
|
|
IBM,1995-08-14,26.469884872436523
|
||
|
|
IBM,1995-08-15,26.76864242553711
|
||
|
|
IBM,1995-08-16,26.8582706451416
|
||
|
|
IBM,1995-08-17,27.157026290893555
|
||
|
|
IBM,1995-08-18,26.619264602661133
|
||
|
|
IBM,1995-08-21,25.51386260986328
|
||
|
|
IBM,1995-08-22,25.722991943359375
|
||
|
|
IBM,1995-08-23,25.48398780822754
|
||
|
|
IBM,1995-08-24,25.06572723388672
|
||
|
|
IBM,1995-08-25,24.82672119140625
|
||
|
|
IBM,1995-08-28,24.288957595825195
|
||
|
|
IBM,1995-08-29,24.468212127685547
|
||
|
|
IBM,1995-08-30,24.288957595825195
|
||
|
|
IBM,1995-08-31,24.707218170166016
|
||
|
|
IBM,1995-09-01,24.557838439941406
|
||
|
|
IBM,1995-09-05,24.16945457458496
|
||
|
|
IBM,1995-09-06,24.0798282623291
|
||
|
|
IBM,1995-09-07,23.751195907592773
|
||
|
|
IBM,1995-09-08,23.63169288635254
|
||
|
|
IBM,1995-09-11,23.034177780151367
|
||
|
|
IBM,1995-09-12,23.303058624267578
|
||
|
|
IBM,1995-09-13,22.615917205810547
|
||
|
|
IBM,1995-09-14,22.317161560058594
|
||
|
|
IBM,1995-09-15,22.04827880859375
|
||
|
|
IBM,1995-09-18,22.496414184570312
|
||
|
|
IBM,1995-09-19,23.123804092407227
|
||
|
|
IBM,1995-09-20,22.884798049926758
|
||
|
|
IBM,1995-09-21,22.55616569519043
|
||
|
|
IBM,1995-09-22,22.436662673950195
|
||
|
|
IBM,1995-09-25,22.167781829833984
|
||
|
|
IBM,1995-09-26,22.19765853881836
|
||
|
|
IBM,1995-09-27,22.55616569519043
|
||
|
|
IBM,1995-09-28,22.436662673950195
|
||
|
|
IBM,1995-09-29,22.586042404174805
|
||
|
|
IBM,1995-10-02,22.347036361694336
|
||
|
|
IBM,1995-10-03,22.675668716430664
|
||
|
|
IBM,1995-10-04,22.406787872314453
|
||
|
|
IBM,1995-10-05,22.586042404174805
|
||
|
|
IBM,1995-10-06,22.496414184570312
|
||
|
|
IBM,1995-10-09,21.988527297973633
|
||
|
|
IBM,1995-10-10,21.68977165222168
|
||
|
|
IBM,1995-10-11,22.108030319213867
|
||
|
|
IBM,1995-10-12,22.2275333404541
|
||
|
|
IBM,1995-10-13,22.108030319213867
|
||
|
|
IBM,1995-10-16,22.46653938293457
|
||
|
|
IBM,1995-10-17,23.1536808013916
|
||
|
|
IBM,1995-10-18,23.034177780151367
|
||
|
|
IBM,1995-10-19,23.48231315612793
|
||
|
|
IBM,1995-10-20,22.7951717376709
|
||
|
|
IBM,1995-10-23,23.66156768798828
|
||
|
|
IBM,1995-10-24,23.422561645507812
|
||
|
|
IBM,1995-10-25,22.97442626953125
|
||
|
|
IBM,1995-10-26,22.914674758911133
|
||
|
|
IBM,1995-10-27,23.064054489135742
|
||
|
|
IBM,1995-10-30,23.48231315612793
|
||
|
|
IBM,1995-10-31,23.24330711364746
|
||
|
|
IBM,1995-11-01,23.1536808013916
|
||
|
|
IBM,1995-11-02,23.810945510864258
|
||
|
|
IBM,1995-11-03,24.259082794189453
|
||
|
|
IBM,1995-11-06,24.020076751708984
|
||
|
|
IBM,1995-11-07,23.601816177368164
|
||
|
|
IBM,1995-11-08,23.362810134887695
|
||
|
|
IBM,1995-11-09,23.512189865112305
|
||
|
|
IBM,1995-11-10,23.273183822631836
|
||
|
|
IBM,1995-11-13,23.273183822631836
|
||
|
|
IBM,1995-11-14,22.7951717376709
|
||
|
|
IBM,1995-11-15,22.825048446655273
|
||
|
|
IBM,1995-11-16,22.854923248291016
|
||
|
|
IBM,1995-11-17,22.73542022705078
|
||
|
|
IBM,1995-11-20,22.2275333404541
|
||
|
|
IBM,1995-11-21,22.586042404174805
|
||
|
|
IBM,1995-11-22,22.765296936035156
|
||
|
|
IBM,1995-11-24,22.914674758911133
|
||
|
|
IBM,1995-11-27,22.914674758911133
|
||
|
|
IBM,1995-11-28,23.183555603027344
|
||
|
|
IBM,1995-11-29,23.21343231201172
|
||
|
|
IBM,1995-11-30,23.093929290771484
|
||
|
|
IBM,1995-12-01,22.645793914794922
|
||
|
|
IBM,1995-12-04,22.97442626953125
|
||
|
|
IBM,1995-12-05,22.884798049926758
|
||
|
|
IBM,1995-12-06,22.884798049926758
|
||
|
|
IBM,1995-12-07,22.645793914794922
|
||
|
|
IBM,1995-12-08,23.1536808013916
|
||
|
|
IBM,1995-12-11,23.004301071166992
|
||
|
|
IBM,1995-12-12,22.7951717376709
|
||
|
|
IBM,1995-12-13,22.586042404174805
|
||
|
|
IBM,1995-12-14,22.406787872314453
|
||
|
|
IBM,1995-12-15,21.570268630981445
|
||
|
|
IBM,1995-12-18,21.27151107788086
|
||
|
|
IBM,1995-12-19,21.95865249633789
|
||
|
|
IBM,1995-12-20,21.36113739013672
|
||
|
|
IBM,1995-12-21,21.719646453857422
|
||
|
|
IBM,1995-12-22,21.80927276611328
|
||
|
|
IBM,1995-12-26,21.928775787353516
|
||
|
|
IBM,1995-12-27,21.988527297973633
|
||
|
|
IBM,1995-12-28,21.54039192199707
|
||
|
|
IBM,1995-12-29,21.839149475097656
|
||
|
|
IBM,1996-01-02,21.719646453857422
|
||
|
|
IBM,1996-01-03,21.331262588500977
|
||
|
|
IBM,1996-01-04,20.763622283935547
|
||
|
|
IBM,1996-01-05,21.181882858276367
|
||
|
|
IBM,1996-01-08,21.3013858795166
|
||
|
|
IBM,1996-01-09,20.733747482299805
|
||
|
|
IBM,1996-01-10,20.85325050354004
|
||
|
|
IBM,1996-01-11,20.85325050354004
|
||
|
|
IBM,1996-01-12,20.644119262695312
|
||
|
|
IBM,1996-01-15,19.867351531982422
|
||
|
|
IBM,1996-01-16,20.793498992919922
|
||
|
|
IBM,1996-01-17,20.94287872314453
|
||
|
|
IBM,1996-01-18,23.004301071166992
|
||
|
|
IBM,1996-01-19,24.378585815429688
|
||
|
|
IBM,1996-01-22,24.438337326049805
|
||
|
|
IBM,1996-01-23,24.617591857910156
|
||
|
|
IBM,1996-01-24,25.5736141204834
|
||
|
|
IBM,1996-01-25,24.886472702026367
|
||
|
|
IBM,1996-01-26,25.035850524902344
|
||
|
|
IBM,1996-01-29,25.454111099243164
|
||
|
|
IBM,1996-01-30,25.961997985839844
|
||
|
|
IBM,1996-01-31,25.93212127685547
|
||
|
|
IBM,1996-02-01,26.051624298095703
|
||
|
|
IBM,1996-02-02,26.201004028320312
|
||
|
|
IBM,1996-02-05,26.828393936157227
|
||
|
|
IBM,1996-02-06,27.425907135009766
|
||
|
|
IBM,1996-02-07,26.918020248413086
|
||
|
|
IBM,1996-02-08,27.127151489257812
|
||
|
|
IBM,1996-02-09,27.127151489257812
|
||
|
|
IBM,1996-02-12,27.54541015625
|
||
|
|
IBM,1996-02-13,27.157026290893555
|
||
|
|
IBM,1996-02-14,27.30640411376953
|
||
|
|
IBM,1996-02-15,28.11305046081543
|
||
|
|
IBM,1996-02-16,28.20267677307129
|
||
|
|
IBM,1996-02-20,28.4715576171875
|
||
|
|
IBM,1996-02-21,28.740440368652344
|
||
|
|
IBM,1996-02-22,29.666587829589844
|
||
|
|
IBM,1996-02-23,30.025096893310547
|
||
|
|
IBM,1996-02-26,29.845840454101562
|
||
|
|
IBM,1996-02-27,30.771989822387695
|
||
|
|
IBM,1996-02-28,30.443355560302734
|
||
|
|
IBM,1996-02-29,29.30807876586914
|
||
|
|
IBM,1996-03-01,28.232553482055664
|
||
|
|
IBM,1996-03-04,27.754541397094727
|
||
|
|
IBM,1996-03-05,28.441682815551758
|
||
|
|
IBM,1996-03-06,27.96367073059082
|
||
|
|
IBM,1996-03-07,27.993547439575195
|
||
|
|
IBM,1996-03-08,27.30640411376953
|
||
|
|
IBM,1996-03-11,28.023422241210938
|
||
|
|
IBM,1996-03-12,27.30640411376953
|
||
|
|
IBM,1996-03-13,27.69478988647461
|
||
|
|
IBM,1996-03-14,27.933795928955078
|
||
|
|
IBM,1996-03-15,28.65081214904785
|
||
|
|
IBM,1996-03-18,29.786090850830078
|
||
|
|
IBM,1996-03-19,29.098947525024414
|
||
|
|
IBM,1996-03-20,27.96367073059082
|
||
|
|
IBM,1996-03-21,27.45578384399414
|
||
|
|
IBM,1996-03-22,27.30640411376953
|
||
|
|
IBM,1996-03-25,25.99187469482422
|
||
|
|
IBM,1996-03-26,26.469884872436523
|
||
|
|
IBM,1996-03-27,26.589387893676758
|
||
|
|
IBM,1996-03-28,26.230880737304688
|
||
|
|
IBM,1996-03-29,26.589387893676758
|
||
|
|
IBM,1996-04-01,26.380258560180664
|
||
|
|
IBM,1996-04-02,28.11305046081543
|
||
|
|
IBM,1996-04-03,28.62093734741211
|
||
|
|
IBM,1996-04-04,28.142925262451172
|
||
|
|
IBM,1996-04-08,28.531309127807617
|
||
|
|
IBM,1996-04-09,28.172800064086914
|
||
|
|
IBM,1996-04-10,27.72466468811035
|
||
|
|
IBM,1996-04-11,28.083173751831055
|
||
|
|
IBM,1996-04-12,26.649139404296875
|
||
|
|
IBM,1996-04-15,27.27652931213379
|
||
|
|
IBM,1996-04-16,27.60516357421875
|
||
|
|
IBM,1996-04-17,25.155353546142578
|
||
|
|
IBM,1996-04-18,25.215105056762695
|
||
|
|
IBM,1996-04-19,25.18522834777832
|
||
|
|
IBM,1996-04-22,25.633365631103516
|
||
|
|
IBM,1996-04-23,25.5736141204834
|
||
|
|
IBM,1996-04-24,25.51386260986328
|
||
|
|
IBM,1996-04-25,25.872371673583984
|
||
|
|
IBM,1996-04-26,25.75286865234375
|
||
|
|
IBM,1996-04-29,25.961997985839844
|
||
|
|
IBM,1996-04-30,25.75286865234375
|
||
|
|
IBM,1996-05-01,25.782743453979492
|
||
|
|
IBM,1996-05-02,25.782743453979492
|
||
|
|
IBM,1996-05-03,25.84249496459961
|
||
|
|
IBM,1996-05-06,25.5736141204834
|
||
|
|
IBM,1996-05-07,25.304731369018555
|
||
|
|
IBM,1996-05-08,25.304731369018555
|
||
|
|
IBM,1996-05-09,25.5736141204834
|
||
|
|
IBM,1996-05-10,25.42423439025879
|
||
|
|
IBM,1996-05-13,25.722991943359375
|
||
|
|
IBM,1996-05-14,25.961997985839844
|
||
|
|
IBM,1996-05-15,26.051624298095703
|
||
|
|
IBM,1996-05-16,25.961997985839844
|
||
|
|
IBM,1996-05-17,26.4997615814209
|
||
|
|
IBM,1996-05-20,26.79851722717285
|
||
|
|
IBM,1996-05-21,26.52963638305664
|
||
|
|
IBM,1996-05-22,26.380258560180664
|
||
|
|
IBM,1996-05-23,26.111377716064453
|
||
|
|
IBM,1996-05-24,25.99187469482422
|
||
|
|
IBM,1996-05-28,25.872371673583984
|
||
|
|
IBM,1996-05-29,25.543737411499023
|
||
|
|
IBM,1996-05-30,25.633365631103516
|
||
|
|
IBM,1996-05-31,25.51386260986328
|
||
|
|
IBM,1996-06-03,25.18522834777832
|
||
|
|
IBM,1996-06-04,25.304731369018555
|
||
|
|
IBM,1996-06-05,25.06572723388672
|
||
|
|
IBM,1996-06-06,24.199331283569336
|
||
|
|
IBM,1996-06-07,24.31883430480957
|
||
|
|
IBM,1996-06-10,24.527963638305664
|
||
|
|
IBM,1996-06-11,24.6474666595459
|
||
|
|
IBM,1996-06-12,24.617591857910156
|
||
|
|
IBM,1996-06-13,24.67734146118164
|
||
|
|
IBM,1996-06-14,24.288957595825195
|
||
|
|
IBM,1996-06-17,24.498088836669922
|
||
|
|
IBM,1996-06-18,24.199331283569336
|
||
|
|
IBM,1996-06-19,24.40846061706543
|
||
|
|
IBM,1996-06-20,24.0798282623291
|
||
|
|
IBM,1996-06-21,23.571941375732422
|
||
|
|
IBM,1996-06-24,23.810945510864258
|
||
|
|
IBM,1996-06-25,23.840822219848633
|
||
|
|
IBM,1996-06-26,23.571941375732422
|
||
|
|
IBM,1996-06-27,23.63169288635254
|
||
|
|
IBM,1996-06-28,23.66156768798828
|
||
|
|
IBM,1996-07-01,24.259082794189453
|
||
|
|
IBM,1996-07-02,23.90057373046875
|
||
|
|
IBM,1996-07-03,23.542064666748047
|
||
|
|
IBM,1996-07-05,23.39268684387207
|
||
|
|
IBM,1996-07-08,23.512189865112305
|
||
|
|
IBM,1996-07-09,23.66156768798828
|
||
|
|
IBM,1996-07-10,23.63169288635254
|
||
|
|
IBM,1996-07-11,22.944551467895508
|
||
|
|
IBM,1996-07-12,22.78023338317871
|
||
|
|
IBM,1996-07-15,21.719646453857422
|
||
|
|
IBM,1996-07-16,22.884798049926758
|
||
|
|
IBM,1996-07-17,22.496414184570312
|
||
|
|
IBM,1996-07-18,22.526290893554688
|
||
|
|
IBM,1996-07-19,22.406787872314453
|
||
|
|
IBM,1996-07-22,22.108030319213867
|
||
|
|
IBM,1996-07-23,21.570268630981445
|
||
|
|
IBM,1996-07-24,21.928775787353516
|
||
|
|
IBM,1996-07-25,24.766969680786133
|
||
|
|
IBM,1996-07-26,24.82672119140625
|
||
|
|
IBM,1996-07-29,25.035850524902344
|
||
|
|
IBM,1996-07-30,25.663240432739258
|
||
|
|
IBM,1996-07-31,25.693117141723633
|
||
|
|
IBM,1996-08-01,25.633365631103516
|
||
|
|
IBM,1996-08-02,26.02174949645996
|
||
|
|
IBM,1996-08-05,26.111377716064453
|
||
|
|
IBM,1996-08-06,26.201004028320312
|
||
|
|
IBM,1996-08-07,26.918020248413086
|
||
|
|
IBM,1996-08-08,27.127151489257812
|
||
|
|
IBM,1996-08-09,26.8582706451416
|
||
|
|
IBM,1996-08-12,26.79851722717285
|
||
|
|
IBM,1996-08-13,26.141252517700195
|
||
|
|
IBM,1996-08-14,26.589387893676758
|
||
|
|
IBM,1996-08-15,26.4997615814209
|
||
|
|
IBM,1996-08-16,26.290630340576172
|
||
|
|
IBM,1996-08-19,26.290630340576172
|
||
|
|
IBM,1996-08-20,26.410133361816406
|
||
|
|
IBM,1996-08-21,26.828393936157227
|
||
|
|
IBM,1996-08-22,26.918020248413086
|
||
|
|
IBM,1996-08-23,27.007648468017578
|
||
|
|
IBM,1996-08-26,26.888145446777344
|
||
|
|
IBM,1996-08-27,26.708890914916992
|
||
|
|
IBM,1996-08-28,27.485660552978516
|
||
|
|
IBM,1996-08-29,27.515535354614258
|
||
|
|
IBM,1996-08-30,27.336280822753906
|
||
|
|
IBM,1996-09-03,27.54541015625
|
||
|
|
IBM,1996-09-04,27.396032333374023
|
||
|
|
IBM,1996-09-05,27.03752326965332
|
||
|
|
IBM,1996-09-06,27.60516357421875
|
||
|
|
IBM,1996-09-09,28.11305046081543
|
||
|
|
IBM,1996-09-10,28.232553482055664
|
||
|
|
IBM,1996-09-11,28.20267677307129
|
||
|
|
IBM,1996-09-12,28.023422241210938
|
||
|
|
IBM,1996-09-13,29.188575744628906
|
||
|
|
IBM,1996-09-16,29.337953567504883
|
||
|
|
IBM,1996-09-17,29.54708480834961
|
||
|
|
IBM,1996-09-18,29.756214141845703
|
||
|
|
IBM,1996-09-19,29.517208099365234
|
||
|
|
IBM,1996-09-20,29.397705078125
|
||
|
|
IBM,1996-09-23,29.696462631225586
|
||
|
|
IBM,1996-09-24,29.666587829589844
|
||
|
|
IBM,1996-09-25,30.23422622680664
|
||
|
|
IBM,1996-09-26,29.726337432861328
|
||
|
|
IBM,1996-09-27,29.81596565246582
|
||
|
|
IBM,1996-09-30,29.756214141845703
|
||
|
|
IBM,1996-10-01,29.57695960998535
|
||
|
|
IBM,1996-10-02,30.08484649658203
|
||
|
|
IBM,1996-10-03,29.875717163085938
|
||
|
|
IBM,1996-10-04,30.264101028442383
|
||
|
|
IBM,1996-10-07,30.56285858154297
|
||
|
|
IBM,1996-10-08,30.682361602783203
|
||
|
|
IBM,1996-10-09,30.174474716186523
|
||
|
|
IBM,1996-10-10,30.532983779907227
|
||
|
|
IBM,1996-10-11,31.040870666503906
|
||
|
|
IBM,1996-10-14,31.07074546813965
|
||
|
|
IBM,1996-10-15,30.951242446899414
|
||
|
|
IBM,1996-10-16,30.50310707092285
|
||
|
|
IBM,1996-10-17,30.025096893310547
|
||
|
|
IBM,1996-10-18,30.921367645263672
|
||
|
|
IBM,1996-10-21,31.10062026977539
|
||
|
|
IBM,1996-10-22,30.353727340698242
|
||
|
|
IBM,1996-10-23,30.891490936279297
|
||
|
|
IBM,1996-10-24,30.443355560302734
|
||
|
|
IBM,1996-10-25,30.23422622680664
|
||
|
|
IBM,1996-10-28,30.443355560302734
|
||
|
|
IBM,1996-10-29,30.025096893310547
|
||
|
|
IBM,1996-10-30,30.204349517822266
|
||
|
|
IBM,1996-10-31,30.83173942565918
|
||
|
|
IBM,1996-11-01,30.473230361938477
|
||
|
|
IBM,1996-11-04,30.771989822387695
|
||
|
|
IBM,1996-11-05,31.130496978759766
|
||
|
|
IBM,1996-11-06,31.877389907836914
|
||
|
|
IBM,1996-11-07,31.967016220092773
|
||
|
|
IBM,1996-11-08,32.116397857666016
|
||
|
|
IBM,1996-11-11,32.146270751953125
|
||
|
|
IBM,1996-11-12,31.84751319885254
|
||
|
|
IBM,1996-11-13,32.206024169921875
|
||
|
|
IBM,1996-11-14,32.71390914916992
|
||
|
|
IBM,1996-11-15,34.65583038330078
|
||
|
|
IBM,1996-11-18,35.074092864990234
|
||
|
|
IBM,1996-11-19,36.83675765991211
|
||
|
|
IBM,1996-11-20,36.478248596191406
|
||
|
|
IBM,1996-11-21,36.83675765991211
|
||
|
|
IBM,1996-11-22,37.882408142089844
|
||
|
|
IBM,1996-11-25,37.67327880859375
|
||
|
|
IBM,1996-11-26,37.76290512084961
|
||
|
|
IBM,1996-11-27,37.792781829833984
|
||
|
|
IBM,1996-11-29,38.09153747558594
|
||
|
|
IBM,1996-12-02,38.95793533325195
|
||
|
|
IBM,1996-12-03,38.868309020996094
|
||
|
|
IBM,1996-12-04,38.718929290771484
|
||
|
|
IBM,1996-12-05,37.882408142089844
|
||
|
|
IBM,1996-12-06,37.19526672363281
|
||
|
|
IBM,1996-12-09,38.24091720581055
|
||
|
|
IBM,1996-12-10,37.703155517578125
|
||
|
|
IBM,1996-12-11,37.31476974487305
|
||
|
|
IBM,1996-12-12,36.2392463684082
|
||
|
|
IBM,1996-12-13,36.538002014160156
|
||
|
|
IBM,1996-12-16,35.5222282409668
|
||
|
|
IBM,1996-12-17,36.29899597167969
|
||
|
|
IBM,1996-12-18,37.91228485107422
|
||
|
|
IBM,1996-12-19,37.792781829833984
|
||
|
|
IBM,1996-12-20,36.956260681152344
|
||
|
|
IBM,1996-12-23,36.866634368896484
|
||
|
|
IBM,1996-12-24,37.22514343261719
|
||
|
|
IBM,1996-12-26,37.22514343261719
|
||
|
|
IBM,1996-12-27,37.07576370239258
|
||
|
|
IBM,1996-12-30,36.717254638671875
|
||
|
|
IBM,1996-12-31,36.20936965942383
|
||
|
|
IBM,1997-01-02,36.627628326416016
|
||
|
|
IBM,1997-01-03,38.03178787231445
|
||
|
|
IBM,1997-01-06,38.539676666259766
|
||
|
|
IBM,1997-01-07,39.04756164550781
|
||
|
|
IBM,1997-01-08,38.21104049682617
|
||
|
|
IBM,1997-01-09,38.68905258178711
|
||
|
|
IBM,1997-01-10,38.95793533325195
|
||
|
|
IBM,1997-01-13,39.16706466674805
|
||
|
|
IBM,1997-01-14,39.91769027709961
|
||
|
|
IBM,1997-01-15,39.346317291259766
|
||
|
|
IBM,1997-01-16,39.555450439453125
|
||
|
|
IBM,1997-01-17,39.495697021484375
|
||
|
|
IBM,1997-01-20,39.91395950317383
|
||
|
|
IBM,1997-01-21,40.1529655456543
|
||
|
|
IBM,1997-01-22,37.76290512084961
|
||
|
|
IBM,1997-01-23,36.26911926269531
|
||
|
|
IBM,1997-01-24,35.97036361694336
|
||
|
|
IBM,1997-01-27,34.835086822509766
|
||
|
|
IBM,1997-01-28,36.030113220214844
|
||
|
|
IBM,1997-01-29,37.3745231628418
|
||
|
|
IBM,1997-01-30,37.58365249633789
|
||
|
|
IBM,1997-01-31,37.49402618408203
|
||
|
|
IBM,1997-02-03,37.016014099121094
|
||
|
|
IBM,1997-02-04,36.717254638671875
|
||
|
|
IBM,1997-02-05,35.552101135253906
|
||
|
|
IBM,1997-02-06,34.89483642578125
|
||
|
|
IBM,1997-02-07,35.552101135253906
|
||
|
|
IBM,1997-02-10,34.11806869506836
|
||
|
|
IBM,1997-02-11,34.71558380126953
|
||
|
|
IBM,1997-02-12,34.65583038330078
|
||
|
|
IBM,1997-02-13,34.984466552734375
|
||
|
|
IBM,1997-02-14,34.65583038330078
|
||
|
|
IBM,1997-02-18,34.71558380126953
|
||
|
|
IBM,1997-02-19,34.32719802856445
|
||
|
|
IBM,1997-02-20,33.759559631347656
|
||
|
|
IBM,1997-02-21,32.893165588378906
|
||
|
|
IBM,1997-02-24,34.3869514465332
|
||
|
|
IBM,1997-02-25,35.014339447021484
|
||
|
|
IBM,1997-02-26,35.103965759277344
|
||
|
|
IBM,1997-02-27,34.177818298339844
|
||
|
|
IBM,1997-02-28,34.35707473754883
|
||
|
|
IBM,1997-03-03,34.685707092285156
|
||
|
|
IBM,1997-03-04,34.62595748901367
|
||
|
|
IBM,1997-03-05,34.775333404541016
|
||
|
|
IBM,1997-03-06,35.04421615600586
|
||
|
|
IBM,1997-03-07,34.5960807800293
|
||
|
|
IBM,1997-03-10,34.924713134765625
|
||
|
|
IBM,1997-03-11,34.89483642578125
|
||
|
|
IBM,1997-03-12,34.62595748901367
|
||
|
|
IBM,1997-03-13,34.147945404052734
|
||
|
|
IBM,1997-03-14,34.32719802856445
|
||
|
|
IBM,1997-03-17,33.34130096435547
|
||
|
|
IBM,1997-03-18,33.311424255371094
|
||
|
|
IBM,1997-03-19,32.95291519165039
|
||
|
|
IBM,1997-03-20,32.71390914916992
|
||
|
|
IBM,1997-03-21,31.66826057434082
|
||
|
|
IBM,1997-03-24,32.68403244018555
|
||
|
|
IBM,1997-03-25,32.47490310668945
|
||
|
|
IBM,1997-03-26,33.52055358886719
|
||
|
|
IBM,1997-03-27,32.7437858581543
|
||
|
|
IBM,1997-03-31,32.80353546142578
|
||
|
|
IBM,1997-04-01,32.68403244018555
|
||
|
|
IBM,1997-04-02,31.967016220092773
|
||
|
|
IBM,1997-04-03,31.33962631225586
|
||
|
|
IBM,1997-04-04,30.891490936279297
|
||
|
|
IBM,1997-04-07,31.66826057434082
|
||
|
|
IBM,1997-04-08,32.65415954589844
|
||
|
|
IBM,1997-04-09,31.817638397216797
|
||
|
|
IBM,1997-04-10,31.787763595581055
|
||
|
|
IBM,1997-04-11,31.877389907836914
|
||
|
|
IBM,1997-04-14,32.62428283691406
|
||
|
|
IBM,1997-04-15,32.95291519165039
|
||
|
|
IBM,1997-04-16,32.86328887939453
|
||
|
|
IBM,1997-04-17,32.923038482666016
|
||
|
|
IBM,1997-04-18,33.40105056762695
|
||
|
|
IBM,1997-04-21,32.833412170410156
|
||
|
|
IBM,1997-04-22,33.4608039855957
|
||
|
|
IBM,1997-04-23,34.0284423828125
|
||
|
|
IBM,1997-04-24,36.717254638671875
|
||
|
|
IBM,1997-04-25,36.030113220214844
|
||
|
|
IBM,1997-04-28,35.940486907958984
|
||
|
|
IBM,1997-04-29,37.85253143310547
|
||
|
|
IBM,1997-04-30,38.36042022705078
|
||
|
|
IBM,1997-05-01,38.569549560546875
|
||
|
|
IBM,1997-05-02,38.74880599975586
|
||
|
|
IBM,1997-05-05,39.70482635498047
|
||
|
|
IBM,1997-05-06,39.555450439453125
|
||
|
|
IBM,1997-05-07,38.74880599975586
|
||
|
|
IBM,1997-05-08,40.00358581542969
|
||
|
|
IBM,1997-05-09,40.03346252441406
|
||
|
|
IBM,1997-05-12,41.46749496459961
|
||
|
|
IBM,1997-05-13,41.497371673583984
|
||
|
|
IBM,1997-05-14,41.55712127685547
|
||
|
|
IBM,1997-05-15,41.55712127685547
|
||
|
|
IBM,1997-05-16,40.63097381591797
|
||
|
|
IBM,1997-05-19,40.332218170166016
|
||
|
|
IBM,1997-05-20,41.52724838256836
|
||
|
|
IBM,1997-05-21,41.85588073730469
|
||
|
|
IBM,1997-05-22,41.22848892211914
|
||
|
|
IBM,1997-05-23,41.437618255615234
|
||
|
|
IBM,1997-05-27,42.84177780151367
|
||
|
|
IBM,1997-05-28,43.08078384399414
|
||
|
|
IBM,1997-05-29,41.94550704956055
|
||
|
|
IBM,1997-05-30,41.347991943359375
|
||
|
|
IBM,1997-06-02,41.646751403808594
|
||
|
|
IBM,1997-06-03,40.332218170166016
|
||
|
|
IBM,1997-06-04,39.85420608520508
|
||
|
|
IBM,1997-06-05,39.61520004272461
|
||
|
|
IBM,1997-06-06,40.92973327636719
|
||
|
|
IBM,1997-06-09,41.52724838256836
|
||
|
|
IBM,1997-06-10,41.22848892211914
|
||
|
|
IBM,1997-06-11,41.646751403808594
|
||
|
|
IBM,1997-06-12,42.124759674072266
|
||
|
|
IBM,1997-06-13,42.54302215576172
|
||
|
|
IBM,1997-06-16,42.66252517700195
|
||
|
|
IBM,1997-06-17,42.961280822753906
|
||
|
|
IBM,1997-06-18,42.54302215576172
|
||
|
|
IBM,1997-06-19,42.84177780151367
|
||
|
|
IBM,1997-06-20,42.961280822753906
|
||
|
|
IBM,1997-06-23,41.94550704956055
|
||
|
|
IBM,1997-06-24,43.887428283691406
|
||
|
|
IBM,1997-06-25,43.91730499267578
|
||
|
|
IBM,1997-06-26,43.31978988647461
|
||
|
|
IBM,1997-06-27,43.61854553222656
|
||
|
|
IBM,1997-06-30,43.140533447265625
|
||
|
|
IBM,1997-07-01,43.887428283691406
|
||
|
|
IBM,1997-07-02,44.6641960144043
|
||
|
|
IBM,1997-07-03,45.32146453857422
|
||
|
|
IBM,1997-07-07,45.17208480834961
|
||
|
|
IBM,1997-07-08,45.769596099853516
|
||
|
|
IBM,1997-07-09,45.978729248046875
|
||
|
|
IBM,1997-07-10,45.769596099853516
|
||
|
|
IBM,1997-07-11,45.769596099853516
|
||
|
|
IBM,1997-07-14,45.53059387207031
|
||
|
|
IBM,1997-07-15,45.88909912109375
|
||
|
|
IBM,1997-07-16,46.665870666503906
|
||
|
|
IBM,1997-07-17,47.62189483642578
|
||
|
|
IBM,1997-07-18,49.95219802856445
|
||
|
|
IBM,1997-07-21,49.59368896484375
|
||
|
|
IBM,1997-07-22,49.23518371582031
|
||
|
|
IBM,1997-07-23,50.25095748901367
|
||
|
|
IBM,1997-07-24,51.53561019897461
|
||
|
|
IBM,1997-07-25,51.1472282409668
|
||
|
|
IBM,1997-07-28,50.19120407104492
|
||
|
|
IBM,1997-07-29,49.17543029785156
|
||
|
|
IBM,1997-07-30,50.66921615600586
|
||
|
|
IBM,1997-07-31,50.549713134765625
|
||
|
|
IBM,1997-08-01,50.07170104980469
|
||
|
|
IBM,1997-08-04,50.788719177246094
|
||
|
|
IBM,1997-08-05,50.90822219848633
|
||
|
|
IBM,1997-08-06,51.565486907958984
|
||
|
|
IBM,1997-08-07,51.326480865478516
|
||
|
|
IBM,1997-08-08,50.310707092285156
|
||
|
|
IBM,1997-08-11,49.23518371582031
|
||
|
|
IBM,1997-08-12,49.444313049316406
|
||
|
|
IBM,1997-08-13,49.89244842529297
|
||
|
|
IBM,1997-08-14,49.533939361572266
|
||
|
|
IBM,1997-08-15,47.771270751953125
|
||
|
|
IBM,1997-08-18,49.713191986083984
|
||
|
|
IBM,1997-08-19,51.59536361694336
|
||
|
|
IBM,1997-08-20,51.625240325927734
|
||
|
|
IBM,1997-08-21,50.549713134765625
|
||
|
|
IBM,1997-08-22,50.84846878051758
|
||
|
|
IBM,1997-08-25,50.19120407104492
|
||
|
|
IBM,1997-08-26,49.384559631347656
|
||
|
|
IBM,1997-08-27,49.6534423828125
|
||
|
|
IBM,1997-08-28,48.33890914916992
|
||
|
|
IBM,1997-08-29,48.458412170410156
|
||
|
|
IBM,1997-09-02,49.74306869506836
|
||
|
|
IBM,1997-09-03,49.50406265258789
|
||
|
|
IBM,1997-09-04,49.59368896484375
|
||
|
|
IBM,1997-09-05,49.533939361572266
|
||
|
|
IBM,1997-09-08,49.17543029785156
|
||
|
|
IBM,1997-09-09,47.8011474609375
|
||
|
|
IBM,1997-09-10,46.36711120605469
|
||
|
|
IBM,1997-09-11,46.845123291015625
|
||
|
|
IBM,1997-09-12,46.72562026977539
|
||
|
|
IBM,1997-09-15,46.008602142333984
|
||
|
|
IBM,1997-09-16,47.62189483642578
|
||
|
|
IBM,1997-09-17,47.62189483642578
|
||
|
|
IBM,1997-09-18,47.20363235473633
|
||
|
|
IBM,1997-09-19,47.4426383972168
|
||
|
|
IBM,1997-09-22,49.6534423828125
|
||
|
|
IBM,1997-09-23,49.35468673706055
|
||
|
|
IBM,1997-09-24,48.548038482666016
|
||
|
|
IBM,1997-09-25,48.57791519165039
|
||
|
|
IBM,1997-09-26,49.05592727661133
|
||
|
|
IBM,1997-09-29,50.19120407104492
|
||
|
|
IBM,1997-09-30,50.66921615600586
|
||
|
|
IBM,1997-10-01,49.474185943603516
|
||
|
|
IBM,1997-10-02,49.98207473754883
|
||
|
|
IBM,1997-10-03,49.862571716308594
|
||
|
|
IBM,1997-10-06,50.10157775878906
|
||
|
|
IBM,1997-10-07,51.05759811401367
|
||
|
|
IBM,1997-10-08,50.310707092285156
|
||
|
|
IBM,1997-10-09,50.0119514465332
|
||
|
|
IBM,1997-10-10,50.16132736206055
|
||
|
|
IBM,1997-10-13,49.95219802856445
|
||
|
|
IBM,1997-10-14,49.384559631347656
|
||
|
|
IBM,1997-10-15,48.607791900634766
|
||
|
|
IBM,1997-10-16,47.741397857666016
|
||
|
|
IBM,1997-10-17,45.62022018432617
|
||
|
|
IBM,1997-10-20,46.606117248535156
|
||
|
|
IBM,1997-10-21,50.28083038330078
|
||
|
|
IBM,1997-10-22,50.25095748901367
|
||
|
|
IBM,1997-10-23,47.980403900146484
|
||
|
|
IBM,1997-10-24,46.845123291015625
|
||
|
|
IBM,1997-10-27,43.021034240722656
|
||
|
|
IBM,1997-10-28,47.50239181518555
|
||
|
|
IBM,1997-10-29,46.96462631225586
|
||
|
|
IBM,1997-10-30,45.79947280883789
|
||
|
|
IBM,1997-10-31,47.084129333496094
|
||
|
|
IBM,1997-11-03,48.57791519165039
|
||
|
|
IBM,1997-11-04,48.727294921875
|
||
|
|
IBM,1997-11-05,49.11568069458008
|
||
|
|
IBM,1997-11-06,48.30903244018555
|
||
|
|
IBM,1997-11-07,47.56214141845703
|
||
|
|
IBM,1997-11-10,46.69574737548828
|
||
|
|
IBM,1997-11-11,47.32313537597656
|
||
|
|
IBM,1997-11-12,46.18785858154297
|
||
|
|
IBM,1997-11-13,47.38288879394531
|
||
|
|
IBM,1997-11-14,48.518165588378906
|
||
|
|
IBM,1997-11-17,49.474185943603516
|
||
|
|
IBM,1997-11-18,48.81692123413086
|
||
|
|
IBM,1997-11-19,49.26505661010742
|
||
|
|
IBM,1997-11-20,50.07170104980469
|
||
|
|
IBM,1997-11-21,50.460086822509766
|
||
|
|
IBM,1997-11-24,49.2949333190918
|
||
|
|
IBM,1997-11-25,51.326480865478516
|
||
|
|
IBM,1997-11-26,52.46175765991211
|
||
|
|
IBM,1997-11-28,52.342254638671875
|
||
|
|
IBM,1997-12-01,53.80616760253906
|
||
|
|
IBM,1997-12-02,52.93976974487305
|
||
|
|
IBM,1997-12-03,52.76051712036133
|
||
|
|
IBM,1997-12-04,52.22275161743164
|
||
|
|
IBM,1997-12-05,53.65678787231445
|
||
|
|
IBM,1997-12-08,53.955543518066406
|
||
|
|
IBM,1997-12-09,52.76051712036133
|
||
|
|
IBM,1997-12-10,50.90822219848633
|
||
|
|
IBM,1997-12-11,48.57791519165039
|
||
|
|
IBM,1997-12-12,47.980403900146484
|
||
|
|
IBM,1997-12-15,48.21940612792969
|
||
|
|
IBM,1997-12-16,49.59368896484375
|
||
|
|
IBM,1997-12-17,48.757171630859375
|
||
|
|
IBM,1997-12-18,47.8011474609375
|
||
|
|
IBM,1997-12-19,48.81692123413086
|
||
|
|
IBM,1997-12-22,49.02605056762695
|
||
|
|
IBM,1997-12-23,47.143882751464844
|
||
|
|
IBM,1997-12-24,47.38288879394531
|
||
|
|
IBM,1997-12-26,48.607791900634766
|
||
|
|
IBM,1997-12-29,49.11568069458008
|
||
|
|
IBM,1997-12-30,49.2949333190918
|
||
|
|
IBM,1997-12-31,50.0119514465332
|
||
|
|
IBM,1998-01-02,50.48996353149414
|
||
|
|
IBM,1998-01-05,50.87834548950195
|
||
|
|
IBM,1998-01-06,50.310707092285156
|
||
|
|
IBM,1998-01-07,49.83269500732422
|
||
|
|
IBM,1998-01-08,49.802818298339844
|
||
|
|
IBM,1998-01-09,47.831024169921875
|
||
|
|
IBM,1998-01-12,47.86090087890625
|
||
|
|
IBM,1998-01-13,48.81692123413086
|
||
|
|
IBM,1998-01-14,49.05592727661133
|
||
|
|
IBM,1998-01-15,49.444313049316406
|
||
|
|
IBM,1998-01-16,50.19120407104492
|
||
|
|
IBM,1998-01-20,51.80449295043945
|
||
|
|
IBM,1998-01-21,47.86090087890625
|
||
|
|
IBM,1998-01-22,47.50239181518555
|
||
|
|
IBM,1998-01-23,47.41276168823242
|
||
|
|
IBM,1998-01-26,46.904876708984375
|
||
|
|
IBM,1998-01-27,46.12810516357422
|
||
|
|
IBM,1998-01-28,46.36711120605469
|
||
|
|
IBM,1998-01-29,46.934749603271484
|
||
|
|
IBM,1998-01-30,47.20363235473633
|
||
|
|
IBM,1998-02-02,48.070030212402344
|
||
|
|
IBM,1998-02-03,47.50239181518555
|
||
|
|
IBM,1998-02-04,46.994503021240234
|
||
|
|
IBM,1998-02-05,47.592018127441406
|
||
|
|
IBM,1998-02-06,46.845123291015625
|
||
|
|
IBM,1998-02-09,46.845123291015625
|
||
|
|
IBM,1998-02-10,48.21940612792969
|
||
|
|
IBM,1998-02-11,49.0858039855957
|
||
|
|
IBM,1998-02-12,49.17543029785156
|
||
|
|
IBM,1998-02-13,48.936424255371094
|
||
|
|
IBM,1998-02-17,48.757171630859375
|
||
|
|
IBM,1998-02-18,49.11568069458008
|
||
|
|
IBM,1998-02-19,49.11568069458008
|
||
|
|
IBM,1998-02-20,49.05592727661133
|
||
|
|
IBM,1998-02-23,49.17543029785156
|
||
|
|
IBM,1998-02-24,48.996177673339844
|
||
|
|
IBM,1998-02-25,50.310707092285156
|
||
|
|
IBM,1998-02-26,50.43021011352539
|
||
|
|
IBM,1998-02-27,49.92232131958008
|
||
|
|
IBM,1998-03-02,48.727294921875
|
||
|
|
IBM,1998-03-03,48.81692123413086
|
||
|
|
IBM,1998-03-04,47.32313537597656
|
||
|
|
IBM,1998-03-05,47.29325866699219
|
||
|
|
IBM,1998-03-06,46.904876708984375
|
||
|
|
IBM,1998-03-09,45.9488525390625
|
||
|
|
IBM,1998-03-10,46.606117248535156
|
||
|
|
IBM,1998-03-11,47.38288879394531
|
||
|
|
IBM,1998-03-12,47.920650482177734
|
||
|
|
IBM,1998-03-13,47.62189483642578
|
||
|
|
IBM,1998-03-16,48.39866256713867
|
||
|
|
IBM,1998-03-17,48.21940612792969
|
||
|
|
IBM,1998-03-18,48.548038482666016
|
||
|
|
IBM,1998-03-19,49.17543029785156
|
||
|
|
IBM,1998-03-20,48.787044525146484
|
||
|
|
IBM,1998-03-23,48.458412170410156
|
||
|
|
IBM,1998-03-24,49.474185943603516
|
||
|
|
IBM,1998-03-25,50.66921615600586
|
||
|
|
IBM,1998-03-26,50.2210807800293
|
||
|
|
IBM,1998-03-27,49.89244842529297
|
||
|
|
IBM,1998-03-30,49.35468673706055
|
||
|
|
IBM,1998-03-31,49.6534423828125
|
||
|
|
IBM,1998-04-01,49.92232131958008
|
||
|
|
IBM,1998-04-02,50.57958984375
|
||
|
|
IBM,1998-04-03,50.04182434082031
|
||
|
|
IBM,1998-04-06,50.66921615600586
|
||
|
|
IBM,1998-04-07,50.04182434082031
|
||
|
|
IBM,1998-04-08,49.95219802856445
|
||
|
|
IBM,1998-04-09,50.84846878051758
|
||
|
|
IBM,1998-04-13,49.802818298339844
|
||
|
|
IBM,1998-04-14,50.788719177246094
|
||
|
|
IBM,1998-04-15,52.46175765991211
|
||
|
|
IBM,1998-04-16,51.53561019897461
|
||
|
|
IBM,1998-04-17,51.5057373046875
|
||
|
|
IBM,1998-04-20,53.148902893066406
|
||
|
|
IBM,1998-04-21,56.40535354614258
|
||
|
|
IBM,1998-04-22,54.85181427001953
|
||
|
|
IBM,1998-04-23,56.16634750366211
|
||
|
|
IBM,1998-04-24,56.106597900390625
|
||
|
|
IBM,1998-04-27,55.120697021484375
|
||
|
|
IBM,1998-04-28,55.29995346069336
|
||
|
|
IBM,1998-04-29,55.24020004272461
|
||
|
|
IBM,1998-04-30,55.38957977294922
|
||
|
|
IBM,1998-05-01,55.867591857910156
|
||
|
|
IBM,1998-05-04,55.74808883666992
|
||
|
|
IBM,1998-05-05,56.31572723388672
|
||
|
|
IBM,1998-05-06,56.046844482421875
|
||
|
|
IBM,1998-05-07,55.98709487915039
|
||
|
|
IBM,1998-05-08,57.36137771606445
|
||
|
|
IBM,1998-05-11,57.032745361328125
|
||
|
|
IBM,1998-05-12,57.18212127685547
|
||
|
|
IBM,1998-05-13,58.25764846801758
|
||
|
|
IBM,1998-05-14,60.13981628417969
|
||
|
|
IBM,1998-05-15,59.7215576171875
|
||
|
|
IBM,1998-05-18,59.572181701660156
|
||
|
|
IBM,1998-05-19,59.751434326171875
|
||
|
|
IBM,1998-05-20,59.03441619873047
|
||
|
|
IBM,1998-05-21,59.09416961669922
|
||
|
|
IBM,1998-05-22,58.28752517700195
|
||
|
|
IBM,1998-05-26,57.83938980102539
|
||
|
|
IBM,1998-05-27,57.48088073730469
|
||
|
|
IBM,1998-05-28,57.39125061035156
|
||
|
|
IBM,1998-05-29,56.16634750366211
|
||
|
|
IBM,1998-06-01,56.0169677734375
|
||
|
|
IBM,1998-06-02,55.24020004272461
|
||
|
|
IBM,1998-06-03,54.433555603027344
|
||
|
|
IBM,1998-06-04,55.47920608520508
|
||
|
|
IBM,1998-06-05,56.823612213134766
|
||
|
|
IBM,1998-06-08,56.793739318847656
|
||
|
|
IBM,1998-06-09,57.00286865234375
|
||
|
|
IBM,1998-06-10,56.046844482421875
|
||
|
|
IBM,1998-06-11,55.4493293762207
|
||
|
|
IBM,1998-06-12,55.56883239746094
|
||
|
|
IBM,1998-06-15,53.65678787231445
|
||
|
|
IBM,1998-06-16,52.581260681152344
|
||
|
|
IBM,1998-06-17,53.05927276611328
|
||
|
|
IBM,1998-06-18,52.01362228393555
|
||
|
|
IBM,1998-06-19,50.728965759277344
|
||
|
|
IBM,1998-06-22,51.68498992919922
|
||
|
|
IBM,1998-06-23,53.417781829833984
|
||
|
|
IBM,1998-06-24,53.53728485107422
|
||
|
|
IBM,1998-06-25,53.74641418457031
|
||
|
|
IBM,1998-06-26,54.015296936035156
|
||
|
|
IBM,1998-06-29,54.55305862426758
|
||
|
|
IBM,1998-06-30,54.881690979003906
|
||
|
|
IBM,1998-07-01,55.807838439941406
|
||
|
|
IBM,1998-07-02,55.06094741821289
|
||
|
|
IBM,1998-07-06,54.343929290771484
|
||
|
|
IBM,1998-07-07,54.433555603027344
|
||
|
|
IBM,1998-07-08,54.971317291259766
|
||
|
|
IBM,1998-07-09,55.957218170166016
|
||
|
|
IBM,1998-07-10,56.64435958862305
|
||
|
|
IBM,1998-07-13,57.062618255615234
|
||
|
|
IBM,1998-07-14,57.18212127685547
|
||
|
|
IBM,1998-07-15,55.92734146118164
|
||
|
|
IBM,1998-07-16,56.5846061706543
|
||
|
|
IBM,1998-07-17,57.45100402832031
|
||
|
|
IBM,1998-07-20,58.31740188598633
|
||
|
|
IBM,1998-07-21,61.24522018432617
|
||
|
|
IBM,1998-07-22,60.916587829589844
|
||
|
|
IBM,1998-07-23,59.21367263793945
|
||
|
|
IBM,1998-07-24,59.39292526245117
|
||
|
|
IBM,1998-07-27,59.990440368652344
|
||
|
|
IBM,1998-07-28,59.96056365966797
|
||
|
|
IBM,1998-07-29,61.12571716308594
|
||
|
|
IBM,1998-07-30,63.75477981567383
|
||
|
|
IBM,1998-07-31,63.33652114868164
|
||
|
|
IBM,1998-08-03,63.456024169921875
|
||
|
|
IBM,1998-08-04,60.617828369140625
|
||
|
|
IBM,1998-08-05,61.543975830078125
|
||
|
|
IBM,1998-08-06,62.02198791503906
|
||
|
|
IBM,1998-08-07,61.72323226928711
|
||
|
|
IBM,1998-08-10,62.08174133300781
|
||
|
|
IBM,1998-08-11,61.42447280883789
|
||
|
|
IBM,1998-08-12,61.18546676635742
|
||
|
|
IBM,1998-08-13,60.31907272338867
|
||
|
|
IBM,1998-08-14,59.930686950683594
|
||
|
|
IBM,1998-08-17,59.81118392944336
|
||
|
|
IBM,1998-08-18,61.603729248046875
|
||
|
|
IBM,1998-08-19,62.11161422729492
|
||
|
|
IBM,1998-08-20,61.2153434753418
|
||
|
|
IBM,1998-08-21,61.12571716308594
|
||
|
|
IBM,1998-08-24,61.454349517822266
|
||
|
|
IBM,1998-08-25,61.394596099853516
|
||
|
|
IBM,1998-08-26,62.559749603271484
|
||
|
|
IBM,1998-08-27,59.87093734741211
|
||
|
|
IBM,1998-08-28,58.586280822753906
|
||
|
|
IBM,1998-08-31,53.83604049682617
|
||
|
|
IBM,1998-09-01,56.3754768371582
|
||
|
|
IBM,1998-09-02,57.60038375854492
|
||
|
|
IBM,1998-09-03,58.197898864746094
|
||
|
|
IBM,1998-09-04,57.062618255615234
|
||
|
|
IBM,1998-09-08,60.19956970214844
|
||
|
|
IBM,1998-09-09,59.03441619873047
|
||
|
|
IBM,1998-09-10,58.55640411376953
|
||
|
|
IBM,1998-09-11,60.49832534790039
|
||
|
|
IBM,1998-09-14,61.72323226928711
|
||
|
|
IBM,1998-09-15,62.1414909362793
|
||
|
|
IBM,1998-09-16,62.380496978759766
|
||
|
|
IBM,1998-09-17,60.587955474853516
|
||
|
|
IBM,1998-09-18,59.602054595947266
|
||
|
|
IBM,1998-09-21,61.27509689331055
|
||
|
|
IBM,1998-09-22,61.06596755981445
|
||
|
|
IBM,1998-09-23,63.12739181518555
|
||
|
|
IBM,1998-09-24,62.41037368774414
|
||
|
|
IBM,1998-09-25,63.81453323364258
|
||
|
|
IBM,1998-09-28,63.87428283691406
|
||
|
|
IBM,1998-09-29,62.82863235473633
|
||
|
|
IBM,1998-09-30,61.42447280883789
|
||
|
|
IBM,1998-10-01,59.930686950683594
|
||
|
|
IBM,1998-10-02,59.661808013916016
|
||
|
|
IBM,1998-10-05,57.48088073730469
|
||
|
|
IBM,1998-10-06,57.00286865234375
|
||
|
|
IBM,1998-10-07,57.719886779785156
|
||
|
|
IBM,1998-10-08,59.03441619873047
|
||
|
|
IBM,1998-10-09,60.856834411621094
|
||
|
|
IBM,1998-10-12,62.559749603271484
|
||
|
|
IBM,1998-10-13,61.27509689331055
|
||
|
|
IBM,1998-10-14,62.380496978759766
|
||
|
|
IBM,1998-10-15,65.24856567382812
|
||
|
|
IBM,1998-10-16,64.97968292236328
|
||
|
|
IBM,1998-10-19,66.62284851074219
|
||
|
|
IBM,1998-10-20,65.90583038330078
|
||
|
|
IBM,1998-10-21,68.20626068115234
|
||
|
|
IBM,1998-10-22,67.78800201416016
|
||
|
|
IBM,1998-10-23,67.66850280761719
|
||
|
|
IBM,1998-10-26,68.38551330566406
|
||
|
|
IBM,1998-10-27,69.01290893554688
|
||
|
|
IBM,1998-10-28,69.87930297851562
|
||
|
|
IBM,1998-10-29,71.10420989990234
|
||
|
|
IBM,1998-10-30,70.98470306396484
|
||
|
|
IBM,1998-11-02,70.9249496459961
|
||
|
|
IBM,1998-11-03,70.44693756103516
|
||
|
|
IBM,1998-11-04,70.68594360351562
|
||
|
|
IBM,1998-11-05,71.22370910644531
|
||
|
|
IBM,1998-11-06,71.67184448242188
|
||
|
|
IBM,1998-11-09,72.3589859008789
|
||
|
|
IBM,1998-11-10,74.56979370117188
|
||
|
|
IBM,1998-11-11,75.10755157470703
|
||
|
|
IBM,1998-11-12,75.466064453125
|
||
|
|
IBM,1998-11-13,75.25692749023438
|
||
|
|
IBM,1998-11-16,76.18307495117188
|
||
|
|
IBM,1998-11-17,75.52581024169922
|
||
|
|
IBM,1998-11-18,76.00382232666016
|
||
|
|
IBM,1998-11-19,75.79469299316406
|
||
|
|
IBM,1998-11-20,76.54158782958984
|
||
|
|
IBM,1998-11-23,79.61878967285156
|
||
|
|
IBM,1998-11-24,78.99139404296875
|
||
|
|
IBM,1998-11-25,79.70841217041016
|
||
|
|
IBM,1998-11-27,81.26194763183594
|
||
|
|
IBM,1998-11-30,78.931640625
|
||
|
|
IBM,1998-12-01,81.20220184326172
|
||
|
|
IBM,1998-12-02,80.03704833984375
|
||
|
|
IBM,1998-12-03,78.15487670898438
|
||
|
|
IBM,1998-12-04,78.51338195800781
|
||
|
|
IBM,1998-12-07,79.91754150390625
|
||
|
|
IBM,1998-12-08,80.39555358886719
|
||
|
|
IBM,1998-12-09,80.99307250976562
|
||
|
|
IBM,1998-12-10,78.87189483642578
|
||
|
|
IBM,1998-12-11,80.30592346191406
|
||
|
|
IBM,1998-12-14,77.85611724853516
|
||
|
|
IBM,1998-12-15,78.87189483642578
|
||
|
|
IBM,1998-12-16,78.57313537597656
|
||
|
|
IBM,1998-12-17,79.3797836303711
|
||
|
|
IBM,1998-12-18,82.00884246826172
|
||
|
|
IBM,1998-12-21,84.30927276611328
|
||
|
|
IBM,1998-12-22,87.11759185791016
|
||
|
|
IBM,1998-12-23,88.43212127685547
|
||
|
|
IBM,1998-12-24,89.8362808227539
|
||
|
|
IBM,1998-12-28,90.46366882324219
|
||
|
|
IBM,1998-12-29,89.4478988647461
|
||
|
|
IBM,1998-12-30,89.26863861083984
|
||
|
|
IBM,1998-12-31,88.13336181640625
|
||
|
|
IBM,1999-01-04,87.4760971069336
|
||
|
|
IBM,1999-01-05,90.6429214477539
|
||
|
|
IBM,1999-01-06,90.22466278076172
|
||
|
|
IBM,1999-01-07,90.91180419921875
|
||
|
|
IBM,1999-01-08,89.65702819824219
|
||
|
|
IBM,1999-01-11,90.46366882324219
|
||
|
|
IBM,1999-01-12,88.46199798583984
|
||
|
|
IBM,1999-01-13,88.67112731933594
|
||
|
|
IBM,1999-01-14,86.3408203125
|
||
|
|
IBM,1999-01-15,88.4022445678711
|
||
|
|
IBM,1999-01-19,91.897705078125
|
||
|
|
IBM,1999-01-20,92.97322845458984
|
||
|
|
IBM,1999-01-21,94.16825866699219
|
||
|
|
IBM,1999-01-22,85.92256164550781
|
||
|
|
IBM,1999-01-25,86.99808502197266
|
||
|
|
IBM,1999-01-26,88.73088073730469
|
||
|
|
IBM,1999-01-27,85.23542022705078
|
||
|
|
IBM,1999-01-28,85.4146728515625
|
||
|
|
IBM,1999-01-29,87.5956039428711
|
||
|
|
IBM,1999-02-01,85.92256164550781
|
||
|
|
IBM,1999-02-02,84.488525390625
|
||
|
|
IBM,1999-02-03,83.7715072631836
|
||
|
|
IBM,1999-02-04,81.05281829833984
|
||
|
|
IBM,1999-02-05,79.34990692138672
|
||
|
|
IBM,1999-02-08,79.82791900634766
|
||
|
|
IBM,1999-02-09,77.7963638305664
|
||
|
|
IBM,1999-02-10,80.72418975830078
|
||
|
|
IBM,1999-02-11,85.3250503540039
|
||
|
|
IBM,1999-02-12,82.57648468017578
|
||
|
|
IBM,1999-02-16,82.45697784423828
|
||
|
|
IBM,1999-02-17,81.5009536743164
|
||
|
|
IBM,1999-02-18,83.29350280761719
|
||
|
|
IBM,1999-02-19,82.0387191772461
|
||
|
|
IBM,1999-02-22,85.05616760253906
|
||
|
|
IBM,1999-02-23,84.57815551757812
|
||
|
|
IBM,1999-02-24,83.05449676513672
|
||
|
|
IBM,1999-02-25,82.99474334716797
|
||
|
|
IBM,1999-02-26,81.14244842529297
|
||
|
|
IBM,1999-03-01,80.48518371582031
|
||
|
|
IBM,1999-03-02,80.1864242553711
|
||
|
|
IBM,1999-03-03,79.70841217041016
|
||
|
|
IBM,1999-03-04,81.73995971679688
|
||
|
|
IBM,1999-03-05,85.26529693603516
|
||
|
|
IBM,1999-03-08,85.50430297851562
|
||
|
|
IBM,1999-03-09,87.08771514892578
|
||
|
|
IBM,1999-03-10,86.75907897949219
|
||
|
|
IBM,1999-03-11,87.41635131835938
|
||
|
|
IBM,1999-03-12,85.08604431152344
|
||
|
|
IBM,1999-03-15,86.99808502197266
|
||
|
|
IBM,1999-03-16,86.52007293701172
|
||
|
|
IBM,1999-03-17,85.11592102050781
|
||
|
|
IBM,1999-03-18,84.90679168701172
|
||
|
|
IBM,1999-03-19,80.5748062133789
|
||
|
|
IBM,1999-03-22,79.82791900634766
|
||
|
|
IBM,1999-03-23,79.0511474609375
|
||
|
|
IBM,1999-03-24,81.02294158935547
|
||
|
|
IBM,1999-03-25,81.88934326171875
|
||
|
|
IBM,1999-03-26,82.39722442626953
|
||
|
|
IBM,1999-03-29,85.02629089355469
|
||
|
|
IBM,1999-03-30,85.35492706298828
|
||
|
|
IBM,1999-03-31,84.72753143310547
|
||
|
|
IBM,1999-04-01,84.6080322265625
|
||
|
|
IBM,1999-04-05,87.92423248291016
|
||
|
|
IBM,1999-04-06,87.4760971069336
|
||
|
|
IBM,1999-04-07,89.14913940429688
|
||
|
|
IBM,1999-04-08,89.38814544677734
|
||
|
|
IBM,1999-04-09,89.05950927734375
|
||
|
|
IBM,1999-04-12,87.68522644042969
|
||
|
|
IBM,1999-04-13,86.04206848144531
|
||
|
|
IBM,1999-04-14,85.7433090209961
|
||
|
|
IBM,1999-04-15,84.96653747558594
|
||
|
|
IBM,1999-04-16,81.44120788574219
|
||
|
|
IBM,1999-04-19,79.70841217041016
|
||
|
|
IBM,1999-04-20,81.14244842529297
|
||
|
|
IBM,1999-04-21,82.15821838378906
|
||
|
|
IBM,1999-04-22,92.97322845458984
|
||
|
|
IBM,1999-04-23,95.48279571533203
|
||
|
|
IBM,1999-04-26,100.3226547241211
|
||
|
|
IBM,1999-04-27,101.33843231201172
|
||
|
|
IBM,1999-04-28,97.99235534667969
|
||
|
|
IBM,1999-04-29,97.90272521972656
|
||
|
|
IBM,1999-04-30,99.99402618408203
|
||
|
|
IBM,1999-05-03,101.45793151855469
|
||
|
|
IBM,1999-05-04,101.33843231201172
|
||
|
|
IBM,1999-05-05,101.39818572998047
|
||
|
|
IBM,1999-05-06,100.0239028930664
|
||
|
|
IBM,1999-05-07,103.84799194335938
|
||
|
|
IBM,1999-05-10,104.50525665283203
|
||
|
|
IBM,1999-05-11,105.64053344726562
|
||
|
|
IBM,1999-05-12,107.79158782958984
|
||
|
|
IBM,1999-05-13,117.5908203125
|
||
|
|
IBM,1999-05-14,114.36424255371094
|
||
|
|
IBM,1999-05-17,113.52772521972656
|
||
|
|
IBM,1999-05-18,114.0057373046875
|
||
|
|
IBM,1999-05-19,112.7509536743164
|
||
|
|
IBM,1999-05-20,111.31692504882812
|
||
|
|
IBM,1999-05-21,110.12189483642578
|
||
|
|
IBM,1999-05-24,106.95507049560547
|
||
|
|
IBM,1999-05-25,105.73016357421875
|
||
|
|
IBM,1999-05-26,112.93020629882812
|
||
|
|
IBM,1999-05-27,110.8986587524414
|
||
|
|
IBM,1999-05-28,110.8986587524414
|
||
|
|
IBM,1999-06-01,107.07456970214844
|
||
|
|
IBM,1999-06-02,108.74761199951172
|
||
|
|
IBM,1999-06-03,107.97084045410156
|
||
|
|
IBM,1999-06-04,110.8986587524414
|
||
|
|
IBM,1999-06-07,115.20076751708984
|
||
|
|
IBM,1999-06-08,111.49617767333984
|
||
|
|
IBM,1999-06-09,111.85468292236328
|
||
|
|
IBM,1999-06-10,110.181640625
|
||
|
|
IBM,1999-06-11,109.28536987304688
|
||
|
|
IBM,1999-06-14,110.42064666748047
|
||
|
|
IBM,1999-06-15,110.77915954589844
|
||
|
|
IBM,1999-06-16,115.38002014160156
|
||
|
|
IBM,1999-06-17,114.90200805664062
|
||
|
|
IBM,1999-06-18,115.43977355957031
|
||
|
|
IBM,1999-06-21,119.26386260986328
|
||
|
|
IBM,1999-06-22,117.94933319091797
|
||
|
|
IBM,1999-06-23,117.53107452392578
|
||
|
|
IBM,1999-06-24,117.17256164550781
|
||
|
|
IBM,1999-06-25,117.7103271484375
|
||
|
|
IBM,1999-06-28,117.17256164550781
|
||
|
|
IBM,1999-06-29,119.14435577392578
|
||
|
|
IBM,1999-06-30,123.56596374511719
|
||
|
|
IBM,1999-07-01,125.23900604248047
|
||
|
|
IBM,1999-07-02,126.43403625488281
|
||
|
|
IBM,1999-07-06,125.23900604248047
|
||
|
|
IBM,1999-07-07,126.97179412841797
|
||
|
|
IBM,1999-07-08,128.10707092285156
|
||
|
|
IBM,1999-07-09,131.33364868164062
|
||
|
|
IBM,1999-07-12,131.7519073486328
|
||
|
|
IBM,1999-07-13,131.81166076660156
|
||
|
|
IBM,1999-07-14,131.21414184570312
|
||
|
|
IBM,1999-07-15,130.31787109375
|
||
|
|
IBM,1999-07-16,130.2581329345703
|
||
|
|
IBM,1999-07-19,128.70458984375
|
||
|
|
IBM,1999-07-20,122.60993957519531
|
||
|
|
IBM,1999-07-21,123.32695770263672
|
||
|
|
IBM,1999-07-22,118.4273452758789
|
||
|
|
IBM,1999-07-23,119.32361602783203
|
||
|
|
IBM,1999-07-26,117.5908203125
|
||
|
|
IBM,1999-07-27,120.6978988647461
|
||
|
|
IBM,1999-07-28,122.72944641113281
|
||
|
|
IBM,1999-07-29,119.86137390136719
|
||
|
|
IBM,1999-07-30,120.1601333618164
|
||
|
|
IBM,1999-08-02,116.8738021850586
|
||
|
|
IBM,1999-08-03,114.12523651123047
|
||
|
|
IBM,1999-08-04,113.2887191772461
|
||
|
|
IBM,1999-08-05,117.77007293701172
|
||
|
|
IBM,1999-08-06,118.06883239746094
|
||
|
|
IBM,1999-08-09,116.81405639648438
|
||
|
|
IBM,1999-08-10,114.06549072265625
|
||
|
|
IBM,1999-08-11,117.88957977294922
|
||
|
|
IBM,1999-08-12,115.79827880859375
|
||
|
|
IBM,1999-08-13,117.94933319091797
|
||
|
|
IBM,1999-08-16,121.77342224121094
|
||
|
|
IBM,1999-08-17,122.84894561767578
|
||
|
|
IBM,1999-08-18,118.4273452758789
|
||
|
|
IBM,1999-08-19,117.53107452392578
|
||
|
|
IBM,1999-08-20,116.39579010009766
|
||
|
|
IBM,1999-08-23,118.96510314941406
|
||
|
|
IBM,1999-08-24,116.63479614257812
|
||
|
|
IBM,1999-08-25,116.9933090209961
|
||
|
|
IBM,1999-08-26,117.53107452392578
|
||
|
|
IBM,1999-08-27,118.54684448242188
|
||
|
|
IBM,1999-08-30,117.77007293701172
|
||
|
|
IBM,1999-08-31,119.08460998535156
|
||
|
|
IBM,1999-09-01,121.65392303466797
|
||
|
|
IBM,1999-09-02,120.33938598632812
|
||
|
|
IBM,1999-09-03,123.19252014160156
|
||
|
|
IBM,1999-09-07,126.19503021240234
|
||
|
|
IBM,1999-09-08,125.0
|
||
|
|
IBM,1999-09-09,128.8240966796875
|
||
|
|
IBM,1999-09-10,129.06309509277344
|
||
|
|
IBM,1999-09-13,126.55353546142578
|
||
|
|
IBM,1999-09-14,127.4498062133789
|
||
|
|
IBM,1999-09-15,126.1352767944336
|
||
|
|
IBM,1999-09-16,124.2829818725586
|
||
|
|
IBM,1999-09-17,119.86137390136719
|
||
|
|
IBM,1999-09-20,124.4024887084961
|
||
|
|
IBM,1999-09-21,121.53441619873047
|
||
|
|
IBM,1999-09-22,119.68212127685547
|
||
|
|
IBM,1999-09-23,116.63479614257812
|
||
|
|
IBM,1999-09-24,119.50286865234375
|
||
|
|
IBM,1999-09-27,117.5908203125
|
||
|
|
IBM,1999-09-28,118.06883239746094
|
||
|
|
IBM,1999-09-29,114.78250122070312
|
||
|
|
IBM,1999-09-30,115.67877960205078
|
||
|
|
IBM,1999-10-01,112.57170104980469
|
||
|
|
IBM,1999-10-04,114.6032485961914
|
||
|
|
IBM,1999-10-05,116.63479614257812
|
||
|
|
IBM,1999-10-06,113.94598388671875
|
||
|
|
IBM,1999-10-07,111.25717163085938
|
||
|
|
IBM,1999-10-08,108.50860595703125
|
||
|
|
IBM,1999-10-11,109.22562408447266
|
||
|
|
IBM,1999-10-12,105.16252136230469
|
||
|
|
IBM,1999-10-13,100.4421615600586
|
||
|
|
IBM,1999-10-14,102.2944564819336
|
||
|
|
IBM,1999-10-15,103.13097381591797
|
||
|
|
IBM,1999-10-18,102.2944564819336
|
||
|
|
IBM,1999-10-19,102.41395568847656
|
||
|
|
IBM,1999-10-20,102.2944564819336
|
||
|
|
IBM,1999-10-21,86.99808502197266
|
||
|
|
IBM,1999-10-22,89.80640411376953
|
||
|
|
IBM,1999-10-25,89.74665069580078
|
||
|
|
IBM,1999-10-26,91.3001937866211
|
||
|
|
IBM,1999-10-27,88.9101333618164
|
||
|
|
IBM,1999-10-28,90.7624282836914
|
||
|
|
IBM,1999-10-29,93.92925262451172
|
||
|
|
IBM,1999-11-01,92.4952163696289
|
||
|
|
IBM,1999-11-02,90.6429214477539
|
||
|
|
IBM,1999-11-03,90.22466278076172
|
||
|
|
IBM,1999-11-04,87.53585052490234
|
||
|
|
IBM,1999-11-05,86.28107452392578
|
||
|
|
IBM,1999-11-08,89.80640411376953
|
||
|
|
IBM,1999-11-09,89.50764465332031
|
||
|
|
IBM,1999-11-10,92.73422241210938
|
||
|
|
IBM,1999-11-11,90.82218170166016
|
||
|
|
IBM,1999-11-12,91.65869903564453
|
||
|
|
IBM,1999-11-15,89.92591094970703
|
||
|
|
IBM,1999-11-16,90.46366882324219
|
||
|
|
IBM,1999-11-17,89.62715148925781
|
||
|
|
IBM,1999-11-18,93.69024658203125
|
||
|
|
IBM,1999-11-19,99.36663818359375
|
||
|
|
IBM,1999-11-22,103.13097381591797
|
||
|
|
IBM,1999-11-23,101.39818572998047
|
||
|
|
IBM,1999-11-24,99.9043960571289
|
||
|
|
IBM,1999-11-26,100.38240814208984
|
||
|
|
IBM,1999-11-29,99.60564422607422
|
||
|
|
IBM,1999-11-30,98.53011322021484
|
||
|
|
IBM,1999-12-01,98.87368774414062
|
||
|
|
IBM,1999-12-02,100.6363525390625
|
||
|
|
IBM,1999-12-03,106.95507049560547
|
||
|
|
IBM,1999-12-06,110.8986587524414
|
||
|
|
IBM,1999-12-07,111.49617767333984
|
||
|
|
IBM,1999-12-08,113.07958984375
|
||
|
|
IBM,1999-12-09,108.38909912109375
|
||
|
|
IBM,1999-12-10,104.20649719238281
|
||
|
|
IBM,1999-12-13,104.87870788574219
|
||
|
|
IBM,1999-12-14,104.44550323486328
|
||
|
|
IBM,1999-12-15,102.2944564819336
|
||
|
|
IBM,1999-12-16,104.38575744628906
|
||
|
|
IBM,1999-12-17,105.16252136230469
|
||
|
|
IBM,1999-12-20,104.40069580078125
|
||
|
|
IBM,1999-12-21,105.28202819824219
|
||
|
|
IBM,1999-12-22,103.25048065185547
|
||
|
|
IBM,1999-12-23,103.84799194335938
|
||
|
|
IBM,1999-12-27,104.92351531982422
|
||
|
|
IBM,1999-12-28,104.98326873779297
|
||
|
|
IBM,1999-12-29,104.20649719238281
|
||
|
|
IBM,1999-12-30,103.96749877929688
|
||
|
|
IBM,1999-12-31,103.13097381591797
|
||
|
|
IBM,2000-01-03,110.8986587524414
|
||
|
|
IBM,2000-01-04,107.13432312011719
|
||
|
|
IBM,2000-01-05,110.8986587524414
|
||
|
|
IBM,2000-01-06,108.98661804199219
|
||
|
|
IBM,2000-01-07,108.50860595703125
|
||
|
|
IBM,2000-01-10,112.81070709228516
|
||
|
|
IBM,2000-01-11,113.76673126220703
|
||
|
|
IBM,2000-01-12,114.24474334716797
|
||
|
|
IBM,2000-01-13,113.04971313476562
|
||
|
|
IBM,2000-01-14,114.36424255371094
|
||
|
|
IBM,2000-01-18,110.65965270996094
|
||
|
|
IBM,2000-01-19,114.24474334716797
|
||
|
|
IBM,2000-01-20,113.76673126220703
|
||
|
|
IBM,2000-01-21,116.15679168701172
|
||
|
|
IBM,2000-01-24,116.15679168701172
|
||
|
|
IBM,2000-01-25,113.88623046875
|
||
|
|
IBM,2000-01-26,111.61567687988281
|
||
|
|
IBM,2000-01-27,108.50860595703125
|
||
|
|
IBM,2000-01-28,106.65631103515625
|
||
|
|
IBM,2000-01-31,107.3135757446289
|
||
|
|
IBM,2000-02-01,105.16252136230469
|
||
|
|
IBM,2000-02-02,108.50860595703125
|
||
|
|
IBM,2000-02-03,111.97418975830078
|
||
|
|
IBM,2000-02-04,110.54015350341797
|
||
|
|
IBM,2000-02-07,109.10611724853516
|
||
|
|
IBM,2000-02-08,113.58747863769531
|
||
|
|
IBM,2000-02-09,112.21319580078125
|
||
|
|
IBM,2000-02-10,113.88623046875
|
||
|
|
IBM,2000-02-11,110.3011474609375
|
||
|
|
IBM,2000-02-14,110.95841217041016
|
||
|
|
IBM,2000-02-15,111.97418975830078
|
||
|
|
IBM,2000-02-16,110.65965270996094
|
||
|
|
IBM,2000-02-17,111.61567687988281
|
||
|
|
IBM,2000-02-18,107.55258178710938
|
||
|
|
IBM,2000-02-22,106.11854553222656
|
||
|
|
IBM,2000-02-23,103.96749877929688
|
||
|
|
IBM,2000-02-24,105.64053344726562
|
||
|
|
IBM,2000-02-25,103.25048065185547
|
||
|
|
IBM,2000-02-28,99.9043960571289
|
||
|
|
IBM,2000-02-29,98.23136138916016
|
||
|
|
IBM,2000-03-01,95.84130096435547
|
||
|
|
IBM,2000-03-02,98.5898666381836
|
||
|
|
IBM,2000-03-03,103.25048065185547
|
||
|
|
IBM,2000-03-06,98.53011322021484
|
||
|
|
IBM,2000-03-07,98.4703598022461
|
||
|
|
IBM,2000-03-08,101.57743835449219
|
||
|
|
IBM,2000-03-09,103.25048065185547
|
||
|
|
IBM,2000-03-10,100.62141418457031
|
||
|
|
IBM,2000-03-13,102.95172119140625
|
||
|
|
IBM,2000-03-14,103.84799194335938
|
||
|
|
IBM,2000-03-15,102.2944564819336
|
||
|
|
IBM,2000-03-16,104.20649719238281
|
||
|
|
IBM,2000-03-17,105.16252136230469
|
||
|
|
IBM,2000-03-20,107.79158782958984
|
||
|
|
IBM,2000-03-21,108.50860595703125
|
||
|
|
IBM,2000-03-22,109.22562408447266
|
||
|
|
IBM,2000-03-23,110.181640625
|
||
|
|
IBM,2000-03-24,115.32026672363281
|
||
|
|
IBM,2000-03-27,121.29541015625
|
||
|
|
IBM,2000-03-28,117.11280822753906
|
||
|
|
IBM,2000-03-29,113.76673126220703
|
||
|
|
IBM,2000-03-30,117.35181427001953
|
||
|
|
IBM,2000-03-31,113.1692123413086
|
||
|
|
IBM,2000-04-03,116.63479614257812
|
||
|
|
IBM,2000-04-04,115.8580322265625
|
||
|
|
IBM,2000-04-05,119.50286865234375
|
||
|
|
IBM,2000-04-06,117.35181427001953
|
||
|
|
IBM,2000-04-07,117.7103271484375
|
||
|
|
IBM,2000-04-10,116.75430297851562
|
||
|
|
IBM,2000-04-11,114.12523651123047
|
||
|
|
IBM,2000-04-12,108.74761199951172
|
||
|
|
IBM,2000-04-13,105.76004028320312
|
||
|
|
IBM,2000-04-14,100.38240814208984
|
||
|
|
IBM,2000-04-17,106.95507049560547
|
||
|
|
IBM,2000-04-18,106.5965576171875
|
||
|
|
IBM,2000-04-19,100.38240814208984
|
||
|
|
IBM,2000-04-20,99.42638397216797
|
||
|
|
IBM,2000-04-24,101.81644439697266
|
||
|
|
IBM,2000-04-25,107.55258178710938
|
||
|
|
IBM,2000-04-26,105.64053344726562
|
||
|
|
IBM,2000-04-27,105.76004028320312
|
||
|
|
IBM,2000-04-28,106.5965576171875
|
||
|
|
IBM,2000-05-01,107.07456970214844
|
||
|
|
IBM,2000-05-02,106.47705841064453
|
||
|
|
IBM,2000-05-03,103.36997985839844
|
||
|
|
IBM,2000-05-04,102.8919677734375
|
||
|
|
IBM,2000-05-05,103.13097381591797
|
||
|
|
IBM,2000-05-08,104.92351531982422
|
||
|
|
IBM,2000-05-09,104.20649719238281
|
||
|
|
IBM,2000-05-10,98.4703598022461
|
||
|
|
IBM,2000-05-11,99.84464263916016
|
||
|
|
IBM,2000-05-12,99.84464263916016
|
||
|
|
IBM,2000-05-15,99.60564422607422
|
||
|
|
IBM,2000-05-16,104.20649719238281
|
||
|
|
IBM,2000-05-17,103.13097381591797
|
||
|
|
IBM,2000-05-18,101.39818572998047
|
||
|
|
IBM,2000-05-19,101.7566909790039
|
||
|
|
IBM,2000-05-22,104.44550323486328
|
||
|
|
IBM,2000-05-23,102.65296173095703
|
||
|
|
IBM,2000-05-24,104.80401611328125
|
||
|
|
IBM,2000-05-25,101.81644439697266
|
||
|
|
IBM,2000-05-26,102.23470306396484
|
||
|
|
IBM,2000-05-30,106.05879211425781
|
||
|
|
IBM,2000-05-31,102.59320831298828
|
||
|
|
IBM,2000-06-01,101.33843231201172
|
||
|
|
IBM,2000-06-02,104.0272445678711
|
||
|
|
IBM,2000-06-05,107.8513412475586
|
||
|
|
IBM,2000-06-06,107.43307495117188
|
||
|
|
IBM,2000-06-07,115.67877960205078
|
||
|
|
IBM,2000-06-08,114.48374938964844
|
||
|
|
IBM,2000-06-09,114.42399597167969
|
||
|
|
IBM,2000-06-12,113.61735534667969
|
||
|
|
IBM,2000-06-13,114.06549072265625
|
||
|
|
IBM,2000-06-14,110.8986587524414
|
||
|
|
IBM,2000-06-15,111.67543029785156
|
||
|
|
IBM,2000-06-16,108.26959991455078
|
||
|
|
IBM,2000-06-19,115.08126068115234
|
||
|
|
IBM,2000-06-20,111.25717163085938
|
||
|
|
IBM,2000-06-21,109.46463012695312
|
||
|
|
IBM,2000-06-22,106.89531707763672
|
||
|
|
IBM,2000-06-23,106.95507049560547
|
||
|
|
IBM,2000-06-26,109.375
|
||
|
|
IBM,2000-06-27,104.92351531982422
|
||
|
|
IBM,2000-06-28,108.7774887084961
|
||
|
|
IBM,2000-06-29,108.98661804199219
|
||
|
|
IBM,2000-06-30,104.7442626953125
|
||
|
|
IBM,2000-07-03,104.68450927734375
|
||
|
|
IBM,2000-07-05,100.38240814208984
|
||
|
|
IBM,2000-07-06,96.79732513427734
|
||
|
|
IBM,2000-07-07,100.4421615600586
|
||
|
|
IBM,2000-07-10,98.76911926269531
|
||
|
|
IBM,2000-07-11,97.51434326171875
|
||
|
|
IBM,2000-07-12,100.0239028930664
|
||
|
|
IBM,2000-07-13,99.42638397216797
|
||
|
|
IBM,2000-07-14,99.36663818359375
|
||
|
|
IBM,2000-07-17,100.86042022705078
|
||
|
|
IBM,2000-07-18,98.76911926269531
|
||
|
|
IBM,2000-07-19,103.96749877929688
|
||
|
|
IBM,2000-07-20,112.09368896484375
|
||
|
|
IBM,2000-07-21,109.7036361694336
|
||
|
|
IBM,2000-07-24,107.55258178710938
|
||
|
|
IBM,2000-07-25,107.07456970214844
|
||
|
|
IBM,2000-07-26,105.04302215576172
|
||
|
|
IBM,2000-07-27,105.4612808227539
|
||
|
|
IBM,2000-07-28,106.89531707763672
|
||
|
|
IBM,2000-07-31,107.3135757446289
|
||
|
|
IBM,2000-08-01,105.64053344726562
|
||
|
|
IBM,2000-08-02,109.22562408447266
|
||
|
|
IBM,2000-08-03,110.8986587524414
|
||
|
|
IBM,2000-08-04,110.77915954589844
|
||
|
|
IBM,2000-08-07,111.19741821289062
|
||
|
|
IBM,2000-08-08,113.64722442626953
|
||
|
|
IBM,2000-08-09,113.52772521972656
|
||
|
|
IBM,2000-08-10,114.48374938964844
|
||
|
|
IBM,2000-08-11,115.32026672363281
|
||
|
|
IBM,2000-08-14,117.82982635498047
|
||
|
|
IBM,2000-08-15,116.63479614257812
|
||
|
|
IBM,2000-08-16,116.9933090209961
|
||
|
|
IBM,2000-08-17,117.11280822753906
|
||
|
|
IBM,2000-08-18,115.1410140991211
|
||
|
|
IBM,2000-08-21,116.09703826904297
|
||
|
|
IBM,2000-08-22,116.03728485107422
|
||
|
|
IBM,2000-08-23,117.82982635498047
|
||
|
|
IBM,2000-08-24,119.32361602783203
|
||
|
|
IBM,2000-08-25,123.32695770263672
|
||
|
|
IBM,2000-08-28,125.7170181274414
|
||
|
|
IBM,2000-08-29,127.03154754638672
|
||
|
|
IBM,2000-08-30,124.58174133300781
|
||
|
|
IBM,2000-08-31,126.20996856689453
|
||
|
|
IBM,2000-09-01,127.74856567382812
|
||
|
|
IBM,2000-09-05,125.41825866699219
|
||
|
|
IBM,2000-09-06,125.65726470947266
|
||
|
|
IBM,2000-09-07,127.50955963134766
|
||
|
|
IBM,2000-09-08,123.80496978759766
|
||
|
|
IBM,2000-09-11,119.02485656738281
|
||
|
|
IBM,2000-09-12,119.50286865234375
|
||
|
|
IBM,2000-09-13,122.07218170166016
|
||
|
|
IBM,2000-09-14,121.29541015625
|
||
|
|
IBM,2000-09-15,119.50286865234375
|
||
|
|
IBM,2000-09-18,117.82982635498047
|
||
|
|
IBM,2000-09-19,119.443115234375
|
||
|
|
IBM,2000-09-20,119.26386260986328
|
||
|
|
IBM,2000-09-21,116.15679168701172
|
||
|
|
IBM,2000-09-22,118.4273452758789
|
||
|
|
IBM,2000-09-25,117.5908203125
|
||
|
|
IBM,2000-09-26,113.88623046875
|
||
|
|
IBM,2000-09-27,112.81070709228516
|
||
|
|
IBM,2000-09-28,110.181640625
|
||
|
|
IBM,2000-09-29,107.67208099365234
|
||
|
|
IBM,2000-10-02,112.63145446777344
|
||
|
|
IBM,2000-10-03,105.70028686523438
|
||
|
|
IBM,2000-10-04,109.34512329101562
|
||
|
|
IBM,2000-10-05,108.20984649658203
|
||
|
|
IBM,2000-10-06,110.8986587524414
|
||
|
|
IBM,2000-10-09,112.7509536743164
|
||
|
|
IBM,2000-10-10,109.82313537597656
|
||
|
|
IBM,2000-10-11,107.07456970214844
|
||
|
|
IBM,2000-10-12,98.5898666381836
|
||
|
|
IBM,2000-10-13,104.26625061035156
|
||
|
|
IBM,2000-10-16,106.23805236816406
|
||
|
|
IBM,2000-10-17,108.03059387207031
|
||
|
|
IBM,2000-10-18,91.24044036865234
|
||
|
|
IBM,2000-10-19,92.19646453857422
|
||
|
|
IBM,2000-10-20,90.58317565917969
|
||
|
|
IBM,2000-10-23,88.79063415527344
|
||
|
|
IBM,2000-10-24,87.41635131835938
|
||
|
|
IBM,2000-10-25,83.71176147460938
|
||
|
|
IBM,2000-10-26,88.67112731933594
|
||
|
|
IBM,2000-10-27,89.56739807128906
|
||
|
|
IBM,2000-10-30,89.20889282226562
|
||
|
|
IBM,2000-10-31,94.16825866699219
|
||
|
|
IBM,2000-11-01,94.22801208496094
|
||
|
|
IBM,2000-11-02,97.45458984375
|
||
|
|
IBM,2000-11-03,95.72179412841797
|
||
|
|
IBM,2000-11-06,95.90105438232422
|
||
|
|
IBM,2000-11-07,97.81309509277344
|
||
|
|
IBM,2000-11-08,95.602294921875
|
||
|
|
IBM,2000-11-09,95.06452941894531
|
||
|
|
IBM,2000-11-10,88.9101333618164
|
||
|
|
IBM,2000-11-13,93.1524887084961
|
||
|
|
IBM,2000-11-14,95.12428283691406
|
||
|
|
IBM,2000-11-15,95.0047836303711
|
||
|
|
IBM,2000-11-16,93.92925262451172
|
||
|
|
IBM,2000-11-17,97.45458984375
|
||
|
|
IBM,2000-11-20,98.70936584472656
|
||
|
|
IBM,2000-11-21,94.16825866699219
|
||
|
|
IBM,2000-11-22,94.16825866699219
|
||
|
|
IBM,2000-11-24,95.54254150390625
|
||
|
|
IBM,2000-11-27,94.10850524902344
|
||
|
|
IBM,2000-11-28,93.57074737548828
|
||
|
|
IBM,2000-11-29,95.42304229736328
|
||
|
|
IBM,2000-11-30,89.38814544677734
|
||
|
|
IBM,2000-12-01,91.41969299316406
|
||
|
|
IBM,2000-12-04,94.04875946044922
|
||
|
|
IBM,2000-12-05,98.82887268066406
|
||
|
|
IBM,2000-12-06,92.4952163696289
|
||
|
|
IBM,2000-12-07,89.0296401977539
|
||
|
|
IBM,2000-12-08,92.73422241210938
|
||
|
|
IBM,2000-12-11,90.82218170166016
|
||
|
|
IBM,2000-12-12,89.74665069580078
|
||
|
|
IBM,2000-12-13,87.23709106445312
|
||
|
|
IBM,2000-12-14,88.37236785888672
|
||
|
|
IBM,2000-12-15,83.95076751708984
|
||
|
|
IBM,2000-12-18,86.52007293701172
|
||
|
|
IBM,2000-12-19,86.16156768798828
|
||
|
|
IBM,2000-12-20,82.21797180175781
|
||
|
|
IBM,2000-12-21,77.97562408447266
|
||
|
|
IBM,2000-12-22,85.08604431152344
|
||
|
|
IBM,2000-12-26,81.08269500732422
|
||
|
|
IBM,2000-12-27,80.96319580078125
|
||
|
|
IBM,2000-12-28,81.5009536743164
|
||
|
|
IBM,2000-12-29,81.26194763183594
|
||
|
|
IBM,2001-01-02,81.08269500732422
|
||
|
|
IBM,2001-01-03,90.46366882324219
|
||
|
|
IBM,2001-01-04,89.08938598632812
|
||
|
|
IBM,2001-01-05,89.86615753173828
|
||
|
|
IBM,2001-01-08,89.4478988647461
|
||
|
|
IBM,2001-01-09,88.49187469482422
|
||
|
|
IBM,2001-01-10,89.3283920288086
|
||
|
|
IBM,2001-01-11,89.56739807128906
|
||
|
|
IBM,2001-01-12,89.68690490722656
|
||
|
|
IBM,2001-01-16,88.67112731933594
|
||
|
|
IBM,2001-01-17,92.43547058105469
|
||
|
|
IBM,2001-01-18,103.54923248291016
|
||
|
|
IBM,2001-01-19,106.35755157470703
|
||
|
|
IBM,2001-01-22,103.78823852539062
|
||
|
|
IBM,2001-01-23,104.26625061035156
|
||
|
|
IBM,2001-01-24,105.5807876586914
|
||
|
|
IBM,2001-01-25,105.8795394897461
|
||
|
|
IBM,2001-01-26,109.1658706665039
|
||
|
|
IBM,2001-01-29,109.92351531982422
|
||
|
|
IBM,2001-01-30,111.4818344116211
|
||
|
|
IBM,2001-01-31,107.07456970214844
|
||
|
|
IBM,2001-02-01,109.03441619873047
|
||
|
|
IBM,2001-02-02,105.42064666748047
|
||
|
|
IBM,2001-02-05,107.28489685058594
|
||
|
|
IBM,2001-02-06,109.16825866699219
|
||
|
|
IBM,2001-02-07,111.76863861083984
|
||
|
|
IBM,2001-02-08,109.08221435546875
|
||
|
|
IBM,2001-02-09,107.07456970214844
|
||
|
|
IBM,2001-02-12,109.84703826904297
|
||
|
|
IBM,2001-02-13,108.74761199951172
|
||
|
|
IBM,2001-02-14,110.03823852539062
|
||
|
|
IBM,2001-02-15,111.64435577392578
|
||
|
|
IBM,2001-02-16,109.94264221191406
|
||
|
|
IBM,2001-02-20,106.5965576171875
|
||
|
|
IBM,2001-02-21,102.78202819824219
|
||
|
|
IBM,2001-02-22,104.11090087890625
|
||
|
|
IBM,2001-02-23,99.42638397216797
|
||
|
|
IBM,2001-02-26,100.6692123413086
|
||
|
|
IBM,2001-02-27,98.0783920288086
|
||
|
|
IBM,2001-02-28,95.5066909790039
|
||
|
|
IBM,2001-03-01,101.38623046875
|
||
|
|
IBM,2001-03-02,97.8011474609375
|
||
|
|
IBM,2001-03-05,100.2963638305664
|
||
|
|
IBM,2001-03-06,101.33843231201172
|
||
|
|
IBM,2001-03-07,102.82026672363281
|
||
|
|
IBM,2001-03-08,101.78776550292969
|
||
|
|
IBM,2001-03-09,94.92351531982422
|
||
|
|
IBM,2001-03-12,91.29063415527344
|
||
|
|
IBM,2001-03-13,94.06309509277344
|
||
|
|
IBM,2001-03-14,90.783935546875
|
||
|
|
IBM,2001-03-15,91.35755157470703
|
||
|
|
IBM,2001-03-16,86.13766479492188
|
||
|
|
IBM,2001-03-19,88.52772521972656
|
||
|
|
IBM,2001-03-20,84.41682434082031
|
||
|
|
IBM,2001-03-21,85.16252136230469
|
||
|
|
IBM,2001-03-22,85.181640625
|
||
|
|
IBM,2001-03-23,89.397705078125
|
||
|
|
IBM,2001-03-26,91.20458984375
|
||
|
|
IBM,2001-03-27,95.12428283691406
|
||
|
|
IBM,2001-03-28,90.25812530517578
|
||
|
|
IBM,2001-03-29,90.86042022705078
|
||
|
|
IBM,2001-03-30,91.95028686523438
|
||
|
|
IBM,2001-04-02,90.49713134765625
|
||
|
|
IBM,2001-04-03,86.4149169921875
|
||
|
|
IBM,2001-04-04,87.95410919189453
|
||
|
|
IBM,2001-04-05,93.8910140991211
|
||
|
|
IBM,2001-04-06,93.64244842529297
|
||
|
|
IBM,2001-04-09,91.77820587158203
|
||
|
|
IBM,2001-04-10,94.69407653808594
|
||
|
|
IBM,2001-04-11,93.14531707763672
|
||
|
|
IBM,2001-04-12,91.96940612792969
|
||
|
|
IBM,2001-04-16,92.4952163696289
|
||
|
|
IBM,2001-04-17,95.31549072265625
|
||
|
|
IBM,2001-04-18,101.81644439697266
|
||
|
|
IBM,2001-04-19,109.43594360351562
|
||
|
|
IBM,2001-04-20,109.78011322021484
|
||
|
|
IBM,2001-04-23,107.07456970214844
|
||
|
|
IBM,2001-04-24,107.71510314941406
|
||
|
|
IBM,2001-04-25,109.79923248291016
|
||
|
|
IBM,2001-04-26,108.73805236816406
|
||
|
|
IBM,2001-04-27,111.0898666381836
|
||
|
|
IBM,2001-04-30,110.07648468017578
|
||
|
|
IBM,2001-05-01,113.29827880859375
|
||
|
|
IBM,2001-05-02,110.3250503540039
|
||
|
|
IBM,2001-05-03,108.6998062133789
|
||
|
|
IBM,2001-05-04,110.76481628417969
|
||
|
|
IBM,2001-05-07,110.80306243896484
|
||
|
|
IBM,2001-05-08,112.5239028930664
|
||
|
|
IBM,2001-05-09,111.83556365966797
|
||
|
|
IBM,2001-05-10,110.13384246826172
|
||
|
|
IBM,2001-05-11,106.8929214477539
|
||
|
|
IBM,2001-05-14,107.60993957519531
|
||
|
|
IBM,2001-05-15,108.5850830078125
|
||
|
|
IBM,2001-05-16,110.70745849609375
|
||
|
|
IBM,2001-05-17,110.00955963134766
|
||
|
|
IBM,2001-05-18,112.27533721923828
|
||
|
|
IBM,2001-05-21,113.80496978759766
|
||
|
|
IBM,2001-05-22,112.82026672363281
|
||
|
|
IBM,2001-05-23,112.23709106445312
|
||
|
|
IBM,2001-05-24,114.34034729003906
|
||
|
|
IBM,2001-05-25,112.61949920654297
|
||
|
|
IBM,2001-05-29,110.20076751708984
|
||
|
|
IBM,2001-05-30,107.69598388671875
|
||
|
|
IBM,2001-05-31,106.88336181640625
|
||
|
|
IBM,2001-06-01,107.92543029785156
|
||
|
|
IBM,2001-06-04,108.64244842529297
|
||
|
|
IBM,2001-06-05,111.82600402832031
|
||
|
|
IBM,2001-06-06,112.33269500732422
|
||
|
|
IBM,2001-06-07,112.09368896484375
|
||
|
|
IBM,2001-06-08,110.9942626953125
|
||
|
|
IBM,2001-06-11,112.1988525390625
|
||
|
|
IBM,2001-06-12,112.09368896484375
|
||
|
|
IBM,2001-06-13,111.4149169921875
|
||
|
|
IBM,2001-06-14,110.65965270996094
|
||
|
|
IBM,2001-06-15,108.60420989990234
|
||
|
|
IBM,2001-06-18,109.24474334716797
|
||
|
|
IBM,2001-06-19,109.7896728515625
|
||
|
|
IBM,2001-06-20,108.11663818359375
|
||
|
|
IBM,2001-06-21,107.64818572998047
|
||
|
|
IBM,2001-06-22,107.90631103515625
|
||
|
|
IBM,2001-06-25,107.69598388671875
|
||
|
|
IBM,2001-06-26,108.06883239746094
|
||
|
|
IBM,2001-06-27,108.52772521972656
|
||
|
|
IBM,2001-06-28,110.03823852539062
|
||
|
|
IBM,2001-06-29,108.50860595703125
|
||
|
|
IBM,2001-07-02,109.32122039794922
|
||
|
|
IBM,2001-07-03,108.011474609375
|
||
|
|
IBM,2001-07-05,107.17017364501953
|
||
|
|
IBM,2001-07-06,101.81644439697266
|
||
|
|
IBM,2001-07-09,100.1147232055664
|
||
|
|
IBM,2001-07-10,97.4760971069336
|
||
|
|
IBM,2001-07-11,99.2829818725586
|
||
|
|
IBM,2001-07-12,102.53346252441406
|
||
|
|
IBM,2001-07-13,103.75717163085938
|
||
|
|
IBM,2001-07-16,103.0783920288086
|
||
|
|
IBM,2001-07-17,103.75717163085938
|
||
|
|
IBM,2001-07-18,99.69407653808594
|
||
|
|
IBM,2001-07-19,99.42638397216797
|
||
|
|
IBM,2001-07-20,101.05162811279297
|
||
|
|
IBM,2001-07-23,101.19503021240234
|
||
|
|
IBM,2001-07-24,99.91395568847656
|
||
|
|
IBM,2001-07-25,100.2772445678711
|
||
|
|
IBM,2001-07-26,101.33843231201172
|
||
|
|
IBM,2001-07-27,100.0956039428711
|
||
|
|
IBM,2001-07-30,101.19503021240234
|
||
|
|
IBM,2001-07-31,100.58317565917969
|
||
|
|
IBM,2001-08-01,102.35181427001953
|
||
|
|
IBM,2001-08-02,104.01529693603516
|
||
|
|
IBM,2001-08-03,103.42256164550781
|
||
|
|
IBM,2001-08-06,101.82600402832031
|
||
|
|
IBM,2001-08-07,101.57743835449219
|
||
|
|
IBM,2001-08-08,99.6080322265625
|
||
|
|
IBM,2001-08-09,99.50286865234375
|
||
|
|
IBM,2001-08-10,100.33460998535156
|
||
|
|
IBM,2001-08-13,101.20458984375
|
||
|
|
IBM,2001-08-14,101.5296401977539
|
||
|
|
IBM,2001-08-15,100.3919677734375
|
||
|
|
IBM,2001-08-16,101.09942626953125
|
||
|
|
IBM,2001-08-17,99.99044036865234
|
||
|
|
IBM,2001-08-20,99.52198791503906
|
||
|
|
IBM,2001-08-21,97.4091796875
|
||
|
|
IBM,2001-08-22,99.38814544677734
|
||
|
|
IBM,2001-08-23,98.4703598022461
|
||
|
|
IBM,2001-08-24,102.28489685058594
|
||
|
|
IBM,2001-08-27,102.16061401367188
|
||
|
|
IBM,2001-08-28,100.33460998535156
|
||
|
|
IBM,2001-08-29,99.55066680908203
|
||
|
|
IBM,2001-08-30,95.94646453857422
|
||
|
|
IBM,2001-08-31,95.55449676513672
|
||
|
|
IBM,2001-09-04,97.02677154541016
|
||
|
|
IBM,2001-09-05,95.93690490722656
|
||
|
|
IBM,2001-09-06,93.69024658203125
|
||
|
|
IBM,2001-09-07,92.34225463867188
|
||
|
|
IBM,2001-09-10,92.22753143310547
|
||
|
|
IBM,2001-09-17,89.23518371582031
|
||
|
|
IBM,2001-09-18,92.16061401367188
|
||
|
|
IBM,2001-09-19,91.77820587158203
|
||
|
|
IBM,2001-09-20,89.29254150390625
|
||
|
|
IBM,2001-09-21,86.52007293701172
|
||
|
|
IBM,2001-09-24,90.63097381591797
|
||
|
|
IBM,2001-09-25,90.2963638305664
|
||
|
|
IBM,2001-09-26,87.28489685058594
|
||
|
|
IBM,2001-09-27,86.04206848144531
|
||
|
|
IBM,2001-09-28,87.6864242553711
|
||
|
|
IBM,2001-10-01,88.63288879394531
|
||
|
|
IBM,2001-10-02,89.64627075195312
|
||
|
|
IBM,2001-10-03,92.6864242553711
|
||
|
|
IBM,2001-10-04,93.03059387207031
|
||
|
|
IBM,2001-10-05,93.70936584472656
|
||
|
|
IBM,2001-10-08,94.16825866699219
|
||
|
|
IBM,2001-10-09,92.86807250976562
|
||
|
|
IBM,2001-10-10,92.97322845458984
|
||
|
|
IBM,2001-10-11,95.02867889404297
|
||
|
|
IBM,2001-10-12,96.40535736083984
|
||
|
|
IBM,2001-10-15,97.51434326171875
|
||
|
|
IBM,2001-10-16,97.37093353271484
|
||
|
|
IBM,2001-10-17,98.37476348876953
|
||
|
|
IBM,2001-10-18,96.806884765625
|
||
|
|
IBM,2001-10-19,98.13575744628906
|
||
|
|
IBM,2001-10-22,100.62141418457031
|
||
|
|
IBM,2001-10-23,101.15679168701172
|
||
|
|
IBM,2001-10-24,103.79541015625
|
||
|
|
IBM,2001-10-25,105.79350280761719
|
||
|
|
IBM,2001-10-26,106.2715072631836
|
||
|
|
IBM,2001-10-29,103.84320831298828
|
||
|
|
IBM,2001-10-30,103.87189483642578
|
||
|
|
IBM,2001-10-31,103.31739807128906
|
||
|
|
IBM,2001-11-01,105.05735778808594
|
||
|
|
IBM,2001-11-02,104.68450927734375
|
||
|
|
IBM,2001-11-05,105.13384246826172
|
||
|
|
IBM,2001-11-06,108.61376953125
|
||
|
|
IBM,2001-11-07,108.84320831298828
|
||
|
|
IBM,2001-11-08,108.80496978759766
|
||
|
|
IBM,2001-11-09,109.06309509277344
|
||
|
|
IBM,2001-11-12,109.80879211425781
|
||
|
|
IBM,2001-11-13,111.56787872314453
|
||
|
|
IBM,2001-11-14,109.32122039794922
|
||
|
|
IBM,2001-11-15,109.7036361694336
|
||
|
|
IBM,2001-11-16,109.46463012695312
|
||
|
|
IBM,2001-11-19,109.94264221191406
|
||
|
|
IBM,2001-11-20,110.36328887939453
|
||
|
|
IBM,2001-11-21,109.31166076660156
|
||
|
|
IBM,2001-11-23,110.2772445678711
|
||
|
|
IBM,2001-11-26,111.21414947509766
|
||
|
|
IBM,2001-11-27,109.17781829833984
|
||
|
|
IBM,2001-11-28,107.21797180175781
|
||
|
|
IBM,2001-11-29,109.397705078125
|
||
|
|
IBM,2001-11-30,110.5066909790039
|
||
|
|
IBM,2001-12-03,109.11090087890625
|
||
|
|
IBM,2001-12-04,111.51051330566406
|
||
|
|
IBM,2001-12-05,116.06118774414062
|
||
|
|
IBM,2001-12-06,114.85659790039062
|
||
|
|
IBM,2001-12-07,115.10516357421875
|
||
|
|
IBM,2001-12-10,114.397705078125
|
||
|
|
IBM,2001-12-11,116.15679168701172
|
||
|
|
IBM,2001-12-12,117.78202819824219
|
||
|
|
IBM,2001-12-13,114.96176147460938
|
||
|
|
IBM,2001-12-14,115.77437591552734
|
||
|
|
IBM,2001-12-17,116.00382232666016
|
||
|
|
IBM,2001-12-18,116.82600402832031
|
||
|
|
IBM,2001-12-19,118.44168090820312
|
||
|
|
IBM,2001-12-20,117.30401611328125
|
||
|
|
IBM,2001-12-21,116.63479614257812
|
||
|
|
IBM,2001-12-24,116.1089859008789
|
||
|
|
IBM,2001-12-26,117.01720428466797
|
||
|
|
IBM,2001-12-27,118.06883239746094
|
||
|
|
IBM,2001-12-28,117.4952163696289
|
||
|
|
IBM,2001-12-31,115.64053344726562
|
||
|
|
IBM,2002-01-02,116.15679168701172
|
||
|
|
IBM,2002-01-03,118.22179412841797
|
||
|
|
IBM,2002-01-04,120.07648468017578
|
||
|
|
IBM,2002-01-07,118.59464263916016
|
||
|
|
IBM,2002-01-08,119.216064453125
|
||
|
|
IBM,2002-01-09,119.01529693603516
|
||
|
|
IBM,2002-01-10,116.76863861083984
|
||
|
|
IBM,2002-01-11,115.01911926269531
|
||
|
|
IBM,2002-01-14,112.85850524902344
|
||
|
|
IBM,2002-01-15,113.62332916259766
|
||
|
|
IBM,2002-01-16,112.23709106445312
|
||
|
|
IBM,2002-01-17,114.62715148925781
|
||
|
|
IBM,2002-01-18,109.22562408447266
|
||
|
|
IBM,2002-01-22,105.64053344726562
|
||
|
|
IBM,2002-01-23,103.15487670898438
|
||
|
|
IBM,2002-01-24,103.93881225585938
|
||
|
|
IBM,2002-01-25,104.47418975830078
|
||
|
|
IBM,2002-01-28,103.39388275146484
|
||
|
|
IBM,2002-01-29,98.4703598022461
|
||
|
|
IBM,2002-01-30,100.90821838378906
|
||
|
|
IBM,2002-01-31,103.14531707763672
|
||
|
|
IBM,2002-02-01,103.25048065185547
|
||
|
|
IBM,2002-02-04,102.1032485961914
|
||
|
|
IBM,2002-02-05,101.62523651123047
|
||
|
|
IBM,2002-02-06,101.94072723388672
|
||
|
|
IBM,2002-02-07,99.34034729003906
|
||
|
|
IBM,2002-02-08,100.37284851074219
|
||
|
|
IBM,2002-02-11,102.65774536132812
|
||
|
|
IBM,2002-02-12,101.88336181640625
|
||
|
|
IBM,2002-02-13,103.31739807128906
|
||
|
|
IBM,2002-02-14,103.14531707763672
|
||
|
|
IBM,2002-02-15,98.36520385742188
|
||
|
|
IBM,2002-02-19,96.84512329101562
|
||
|
|
IBM,2002-02-20,94.94264221191406
|
||
|
|
IBM,2002-02-21,92.14149475097656
|
||
|
|
IBM,2002-02-22,94.1204605102539
|
||
|
|
IBM,2002-02-25,93.97705841064453
|
||
|
|
IBM,2002-02-26,92.87763214111328
|
||
|
|
IBM,2002-02-27,93.52772521972656
|
||
|
|
IBM,2002-02-28,93.80496978759766
|
||
|
|
IBM,2002-03-01,98.48948669433594
|
||
|
|
IBM,2002-03-04,101.24282836914062
|
||
|
|
IBM,2002-03-05,101.02294158935547
|
||
|
|
IBM,2002-03-06,101.62523651123047
|
||
|
|
IBM,2002-03-07,99.14913940429688
|
||
|
|
IBM,2002-03-08,100.46845245361328
|
||
|
|
IBM,2002-03-11,100.61185455322266
|
||
|
|
IBM,2002-03-12,103.7284927368164
|
||
|
|
IBM,2002-03-13,102.46653747558594
|
||
|
|
IBM,2002-03-14,101.91204833984375
|
||
|
|
IBM,2002-03-15,102.09368896484375
|
||
|
|
IBM,2002-03-18,101.67304229736328
|
||
|
|
IBM,2002-03-19,102.76290893554688
|
||
|
|
IBM,2002-03-20,100.86042022705078
|
||
|
|
IBM,2002-03-21,102.0841293334961
|
||
|
|
IBM,2002-03-22,100.95602416992188
|
||
|
|
IBM,2002-03-25,99.0057373046875
|
||
|
|
IBM,2002-03-26,98.37476348876953
|
||
|
|
IBM,2002-03-27,98.84320831298828
|
||
|
|
IBM,2002-03-28,99.42638397216797
|
||
|
|
IBM,2002-04-01,98.33651733398438
|
||
|
|
IBM,2002-04-02,96.51051330566406
|
||
|
|
IBM,2002-04-03,95.56405639648438
|
||
|
|
IBM,2002-04-04,96.40535736083984
|
||
|
|
IBM,2002-04-05,92.97322845458984
|
||
|
|
IBM,2002-04-08,83.56596374511719
|
||
|
|
IBM,2002-04-09,83.88145446777344
|
||
|
|
IBM,2002-04-10,85.0956039428711
|
||
|
|
IBM,2002-04-11,80.4875717163086
|
||
|
|
IBM,2002-04-12,81.83556365966797
|
||
|
|
IBM,2002-04-15,81.5965576171875
|
||
|
|
IBM,2002-04-16,82.4091796875
|
||
|
|
IBM,2002-04-17,81.08030700683594
|
||
|
|
IBM,2002-04-18,85.03823852539062
|
||
|
|
IBM,2002-04-19,85.08604431152344
|
||
|
|
IBM,2002-04-22,84.06309509277344
|
||
|
|
IBM,2002-04-23,83.48948669433594
|
||
|
|
IBM,2002-04-24,82.69598388671875
|
||
|
|
IBM,2002-04-25,82.8967514038086
|
||
|
|
IBM,2002-04-26,80.98470306396484
|
||
|
|
IBM,2002-04-29,80.20076751708984
|
||
|
|
IBM,2002-04-30,80.07648468017578
|
||
|
|
IBM,2002-05-01,80.59273529052734
|
||
|
|
IBM,2002-05-02,80.17208099365234
|
||
|
|
IBM,2002-05-03,78.18355560302734
|
||
|
|
IBM,2002-05-06,72.65774536132812
|
||
|
|
IBM,2002-05-07,73.13575744628906
|
||
|
|
IBM,2002-05-08,78.82408905029297
|
||
|
|
IBM,2002-05-09,76.4149169921875
|
||
|
|
IBM,2002-05-10,76.17591094970703
|
||
|
|
IBM,2002-05-13,78.57552337646484
|
||
|
|
IBM,2002-05-14,81.72084045410156
|
||
|
|
IBM,2002-05-15,80.783935546875
|
||
|
|
IBM,2002-05-16,81.6921615600586
|
||
|
|
IBM,2002-05-17,81.9216079711914
|
||
|
|
IBM,2002-05-20,80.73613739013672
|
||
|
|
IBM,2002-05-21,79.78011322021484
|
||
|
|
IBM,2002-05-22,80.30592346191406
|
||
|
|
IBM,2002-05-23,80.64053344726562
|
||
|
|
IBM,2002-05-24,79.44550323486328
|
||
|
|
IBM,2002-05-28,78.4703598022461
|
||
|
|
IBM,2002-05-29,78.011474609375
|
||
|
|
IBM,2002-05-30,78.63288879394531
|
||
|
|
IBM,2002-05-31,76.91204833984375
|
||
|
|
IBM,2002-06-03,74.6749496459961
|
||
|
|
IBM,2002-06-04,75.82218170166016
|
||
|
|
IBM,2002-06-05,77.00764465332031
|
||
|
|
IBM,2002-06-06,76.15679168701172
|
||
|
|
IBM,2002-06-07,74.85659790039062
|
||
|
|
IBM,2002-06-10,73.42256164550781
|
||
|
|
IBM,2002-06-11,72.17017364501953
|
||
|
|
IBM,2002-06-12,71.36711120605469
|
||
|
|
IBM,2002-06-13,72.27533721923828
|
||
|
|
IBM,2002-06-14,72.82026672363281
|
||
|
|
IBM,2002-06-17,73.74761199951172
|
||
|
|
IBM,2002-06-18,72.60037994384766
|
||
|
|
IBM,2002-06-19,70.12428283691406
|
||
|
|
IBM,2002-06-20,68.43212127685547
|
||
|
|
IBM,2002-06-21,65.72657775878906
|
||
|
|
IBM,2002-06-24,66.63479614257812
|
||
|
|
IBM,2002-06-25,65.58317565917969
|
||
|
|
IBM,2002-06-26,66.96940612792969
|
||
|
|
IBM,2002-06-27,68.73805236816406
|
||
|
|
IBM,2002-06-28,68.83364868164062
|
||
|
|
IBM,2002-07-01,64.62715148925781
|
||
|
|
IBM,2002-07-02,65.56405639648438
|
||
|
|
IBM,2002-07-03,67.4091796875
|
||
|
|
IBM,2002-07-05,70.26768493652344
|
||
|
|
IBM,2002-07-08,68.16443634033203
|
||
|
|
IBM,2002-07-09,66.60611724853516
|
||
|
|
IBM,2002-07-10,65.73613739013672
|
||
|
|
IBM,2002-07-11,66.35755157470703
|
||
|
|
IBM,2002-07-12,66.16635131835938
|
||
|
|
IBM,2002-07-15,67.87763214111328
|
||
|
|
IBM,2002-07-16,65.97514343261719
|
||
|
|
IBM,2002-07-17,67.58126068115234
|
||
|
|
IBM,2002-07-18,68.88145446777344
|
||
|
|
IBM,2002-07-19,68.83364868164062
|
||
|
|
IBM,2002-07-22,65.4875717163086
|
||
|
|
IBM,2002-07-23,64.1013412475586
|
||
|
|
IBM,2002-07-24,66.4818344116211
|
||
|
|
IBM,2002-07-25,66.3001937866211
|
||
|
|
IBM,2002-07-26,63.479923248291016
|
||
|
|
IBM,2002-07-29,68.04971313476562
|
||
|
|
IBM,2002-07-30,68.63288879394531
|
||
|
|
IBM,2002-07-31,67.30401611328125
|
||
|
|
IBM,2002-08-01,65.24856567382812
|
||
|
|
IBM,2002-08-02,64.89483642578125
|
||
|
|
IBM,2002-08-05,63.087955474853516
|
||
|
|
IBM,2002-08-06,64.91395568847656
|
||
|
|
IBM,2002-08-07,66.12810516357422
|
||
|
|
IBM,2002-08-08,68.46080017089844
|
||
|
|
IBM,2002-08-09,68.67112731933594
|
||
|
|
IBM,2002-08-12,68.61376953125
|
||
|
|
IBM,2002-08-13,68.73805236816406
|
||
|
|
IBM,2002-08-14,71.62523651123047
|
||
|
|
IBM,2002-08-15,73.13575744628906
|
||
|
|
IBM,2002-08-16,75.86042022705078
|
||
|
|
IBM,2002-08-19,78.86233520507812
|
||
|
|
IBM,2002-08-20,77.69598388671875
|
||
|
|
IBM,2002-08-21,77.43785858154297
|
||
|
|
IBM,2002-08-22,78.38432312011719
|
||
|
|
IBM,2002-08-23,76.86424255371094
|
||
|
|
IBM,2002-08-26,75.9273452758789
|
||
|
|
IBM,2002-08-27,74.53154754638672
|
||
|
|
IBM,2002-08-28,72.71510314941406
|
||
|
|
IBM,2002-08-29,73.25048065185547
|
||
|
|
IBM,2002-08-30,72.06501007080078
|
||
|
|
IBM,2002-09-03,69.16825866699219
|
||
|
|
IBM,2002-09-04,70.4875717163086
|
||
|
|
IBM,2002-09-05,69.0057373046875
|
||
|
|
IBM,2002-09-06,69.98088073730469
|
||
|
|
IBM,2002-09-09,71.22370910644531
|
||
|
|
IBM,2002-09-10,72.27533721923828
|
||
|
|
IBM,2002-09-11,70.93690490722656
|
||
|
|
IBM,2002-09-12,68.70936584472656
|
||
|
|
IBM,2002-09-13,69.31166076660156
|
||
|
|
IBM,2002-09-16,69.13957977294922
|
||
|
|
IBM,2002-09-17,68.59464263916016
|
||
|
|
IBM,2002-09-18,66.49139404296875
|
||
|
|
IBM,2002-09-19,61.950286865234375
|
||
|
|
IBM,2002-09-20,61.108985900878906
|
||
|
|
IBM,2002-09-23,60.58317565917969
|
||
|
|
IBM,2002-09-24,57.122371673583984
|
||
|
|
IBM,2002-09-25,60.23900604248047
|
||
|
|
IBM,2002-09-26,59.29254150390625
|
||
|
|
IBM,2002-09-27,57.705543518066406
|
||
|
|
IBM,2002-09-30,55.745697021484375
|
||
|
|
IBM,2002-10-01,58.479923248291016
|
||
|
|
IBM,2002-10-02,57.00764846801758
|
||
|
|
IBM,2002-10-03,57.36137771606445
|
||
|
|
IBM,2002-10-04,54.11090087890625
|
||
|
|
IBM,2002-10-07,54.359466552734375
|
||
|
|
IBM,2002-10-08,54.541107177734375
|
||
|
|
IBM,2002-10-09,52.64818572998047
|
||
|
|
IBM,2002-10-10,55.04780197143555
|
||
|
|
IBM,2002-10-11,61.108985900878906
|
||
|
|
IBM,2002-10-14,60.63097381591797
|
||
|
|
IBM,2002-10-15,65.46845245361328
|
||
|
|
IBM,2002-10-16,62.04589080810547
|
||
|
|
IBM,2002-10-17,69.02485656738281
|
||
|
|
IBM,2002-10-18,70.98470306396484
|
||
|
|
IBM,2002-10-21,72.22753143310547
|
||
|
|
IBM,2002-10-22,71.21414947509766
|
||
|
|
IBM,2002-10-23,71.3193130493164
|
||
|
|
IBM,2002-10-24,68.92925262451172
|
||
|
|
IBM,2002-10-25,71.28107452392578
|
||
|
|
IBM,2002-10-28,73.193115234375
|
||
|
|
IBM,2002-10-29,73.36520385742188
|
||
|
|
IBM,2002-10-30,75.2103271484375
|
||
|
|
IBM,2002-10-31,75.46845245361328
|
||
|
|
IBM,2002-11-01,76.86424255371094
|
||
|
|
IBM,2002-11-04,78.87189483642578
|
||
|
|
IBM,2002-11-05,78.08795166015625
|
||
|
|
IBM,2002-11-06,77.95410919189453
|
||
|
|
IBM,2002-11-07,75.47801208496094
|
||
|
|
IBM,2002-11-08,74.17781829833984
|
||
|
|
IBM,2002-11-11,73.8910140991211
|
||
|
|
IBM,2002-11-12,75.6692123413086
|
||
|
|
IBM,2002-11-13,75.86042022705078
|
||
|
|
IBM,2002-11-14,77.17017364501953
|
||
|
|
IBM,2002-11-15,76.49139404296875
|
||
|
|
IBM,2002-11-18,75.6978988647461
|
||
|
|
IBM,2002-11-19,74.92351531982422
|
||
|
|
IBM,2002-11-20,78.02103424072266
|
||
|
|
IBM,2002-11-21,81.16635131835938
|
||
|
|
IBM,2002-11-22,80.7170181274414
|
||
|
|
IBM,2002-11-25,82.4091796875
|
||
|
|
IBM,2002-11-26,81.3193130493164
|
||
|
|
IBM,2002-11-27,83.84320831298828
|
||
|
|
IBM,2002-11-29,83.0975112915039
|
||
|
|
IBM,2002-12-02,83.46080017089844
|
||
|
|
IBM,2002-12-03,81.46271514892578
|
||
|
|
IBM,2002-12-04,80.00955963134766
|
||
|
|
IBM,2002-12-05,79.40726470947266
|
||
|
|
IBM,2002-12-06,78.6998062133789
|
||
|
|
IBM,2002-12-09,76.0898666381836
|
||
|
|
IBM,2002-12-10,77.24665069580078
|
||
|
|
IBM,2002-12-11,77.85850524902344
|
||
|
|
IBM,2002-12-12,76.64435577392578
|
||
|
|
IBM,2002-12-13,76.4818344116211
|
||
|
|
IBM,2002-12-16,78.03059387207031
|
||
|
|
IBM,2002-12-17,76.77820587158203
|
||
|
|
IBM,2002-12-18,75.65009307861328
|
||
|
|
IBM,2002-12-19,75.20076751708984
|
||
|
|
IBM,2002-12-20,76.28107452392578
|
||
|
|
IBM,2002-12-23,76.73040008544922
|
||
|
|
IBM,2002-12-24,76.25238800048828
|
||
|
|
IBM,2002-12-26,75.04779815673828
|
||
|
|
IBM,2002-12-27,73.95793151855469
|
||
|
|
IBM,2002-12-30,72.8967514038086
|
||
|
|
IBM,2002-12-31,74.09178161621094
|
||
|
|
IBM,2003-01-02,77.02677154541016
|
||
|
|
IBM,2003-01-03,78.05927276611328
|
||
|
|
IBM,2003-01-06,79.91395568847656
|
||
|
|
IBM,2003-01-07,82.21797180175781
|
||
|
|
IBM,2003-01-08,80.4875717163086
|
||
|
|
IBM,2003-01-09,83.17399597167969
|
||
|
|
IBM,2003-01-10,83.82408905029297
|
||
|
|
IBM,2003-01-13,83.66156768798828
|
||
|
|
IBM,2003-01-14,84.68450927734375
|
||
|
|
IBM,2003-01-15,83.73805236816406
|
||
|
|
IBM,2003-01-16,82.26577758789062
|
||
|
|
IBM,2003-01-17,77.72466278076172
|
||
|
|
IBM,2003-01-21,76.99808502197266
|
||
|
|
IBM,2003-01-22,76.19503021240234
|
||
|
|
IBM,2003-01-23,77.48565673828125
|
||
|
|
IBM,2003-01-24,75.51625061035156
|
||
|
|
IBM,2003-01-27,74.97132110595703
|
||
|
|
IBM,2003-01-28,76.58699798583984
|
||
|
|
IBM,2003-01-29,76.78776550292969
|
||
|
|
IBM,2003-01-30,74.85659790039062
|
||
|
|
IBM,2003-01-31,74.76099395751953
|
||
|
|
IBM,2003-02-03,74.74187469482422
|
||
|
|
IBM,2003-02-04,73.6998062133789
|
||
|
|
IBM,2003-02-05,73.86233520507812
|
||
|
|
IBM,2003-02-06,74.1013412475586
|
||
|
|
IBM,2003-02-07,73.70936584472656
|
||
|
|
IBM,2003-02-10,74.48374938964844
|
||
|
|
IBM,2003-02-11,73.98661804199219
|
||
|
|
IBM,2003-02-12,73.13575744628906
|
||
|
|
IBM,2003-02-13,72.5239028930664
|
||
|
|
IBM,2003-02-14,74.04397583007812
|
||
|
|
IBM,2003-02-18,75.84130096435547
|
||
|
|
IBM,2003-02-19,76.01338195800781
|
||
|
|
IBM,2003-02-20,75.6692123413086
|
||
|
|
IBM,2003-02-21,76.43403625488281
|
||
|
|
IBM,2003-02-24,75.10516357421875
|
||
|
|
IBM,2003-02-25,75.59273529052734
|
||
|
|
IBM,2003-02-26,73.99617767333984
|
||
|
|
IBM,2003-02-27,73.88145446777344
|
||
|
|
IBM,2003-02-28,74.52198791503906
|
||
|
|
IBM,2003-03-03,73.92925262451172
|
||
|
|
IBM,2003-03-04,73.32695770263672
|
||
|
|
IBM,2003-03-05,74.31166076660156
|
||
|
|
IBM,2003-03-06,73.6806869506836
|
||
|
|
IBM,2003-03-07,74.47418975830078
|
||
|
|
IBM,2003-03-10,72.37093353271484
|
||
|
|
IBM,2003-03-11,72.03633117675781
|
||
|
|
IBM,2003-03-12,71.8738021850586
|
||
|
|
IBM,2003-03-13,75.0
|
||
|
|
IBM,2003-03-14,75.52581024169922
|
||
|
|
IBM,2003-03-17,78.83364868164062
|
||
|
|
IBM,2003-03-18,78.84320831298828
|
||
|
|
IBM,2003-03-19,78.39388275146484
|
||
|
|
IBM,2003-03-20,78.5850830078125
|
||
|
|
IBM,2003-03-21,81.16635131835938
|
||
|
|
IBM,2003-03-24,78.63288879394531
|
||
|
|
IBM,2003-03-25,79.78011322021484
|
||
|
|
IBM,2003-03-26,77.96366882324219
|
||
|
|
IBM,2003-03-27,77.86807250976562
|
||
|
|
IBM,2003-03-28,77.2944564819336
|
||
|
|
IBM,2003-03-31,74.98088073730469
|
||
|
|
IBM,2003-04-01,75.26768493652344
|
||
|
|
IBM,2003-04-02,77.87763214111328
|
||
|
|
IBM,2003-04-03,78.3078384399414
|
||
|
|
IBM,2003-04-04,77.23709106445312
|
||
|
|
IBM,2003-04-07,76.93116760253906
|
||
|
|
IBM,2003-04-08,76.54875946044922
|
||
|
|
IBM,2003-04-09,75.24856567382812
|
||
|
|
IBM,2003-04-10,75.53536987304688
|
||
|
|
IBM,2003-04-11,75.28680419921875
|
||
|
|
IBM,2003-04-14,76.54875946044922
|
||
|
|
IBM,2003-04-15,79.14913940429688
|
||
|
|
IBM,2003-04-16,79.23518371582031
|
||
|
|
IBM,2003-04-17,80.55449676513672
|
||
|
|
IBM,2003-04-21,79.69407653808594
|
||
|
|
IBM,2003-04-22,81.86424255371094
|
||
|
|
IBM,2003-04-23,81.97896575927734
|
||
|
|
IBM,2003-04-24,81.45315551757812
|
||
|
|
IBM,2003-04-25,80.19120788574219
|
||
|
|
IBM,2003-04-28,81.37667083740234
|
||
|
|
IBM,2003-04-29,81.8929214477539
|
||
|
|
IBM,2003-04-30,81.16635131835938
|
||
|
|
IBM,2003-05-01,82.11280822753906
|
||
|
|
IBM,2003-05-02,83.71892547607422
|
||
|
|
IBM,2003-05-05,82.71510314941406
|
||
|
|
IBM,2003-05-06,83.66156768798828
|
||
|
|
IBM,2003-05-07,82.86807250976562
|
||
|
|
IBM,2003-05-08,82.26577758789062
|
||
|
|
IBM,2003-05-09,83.6998062133789
|
||
|
|
IBM,2003-05-12,85.08604431152344
|
||
|
|
IBM,2003-05-13,86.02294158935547
|
||
|
|
IBM,2003-05-14,84.79923248291016
|
||
|
|
IBM,2003-05-15,85.94646453857422
|
||
|
|
IBM,2003-05-16,85.07648468017578
|
||
|
|
IBM,2003-05-19,82.64818572998047
|
||
|
|
IBM,2003-05-20,81.99808502197266
|
||
|
|
IBM,2003-05-21,82.39006042480469
|
||
|
|
IBM,2003-05-22,82.2944564819336
|
||
|
|
IBM,2003-05-23,81.51051330566406
|
||
|
|
IBM,2003-05-27,83.83364868164062
|
||
|
|
IBM,2003-05-28,83.71892547607422
|
||
|
|
IBM,2003-05-29,83.5181655883789
|
||
|
|
IBM,2003-05-30,84.16825866699219
|
||
|
|
IBM,2003-06-02,83.48948669433594
|
||
|
|
IBM,2003-06-03,80.13384246826172
|
||
|
|
IBM,2003-06-04,80.54492950439453
|
||
|
|
IBM,2003-06-05,78.29827880859375
|
||
|
|
IBM,2003-06-06,76.5296401977539
|
||
|
|
IBM,2003-06-09,78.39388275146484
|
||
|
|
IBM,2003-06-10,78.11663818359375
|
||
|
|
IBM,2003-06-11,80.2772445678711
|
||
|
|
IBM,2003-06-12,80.25812530517578
|
||
|
|
IBM,2003-06-13,79.11090087890625
|
||
|
|
IBM,2003-06-16,80.783935546875
|
||
|
|
IBM,2003-06-17,80.59273529052734
|
||
|
|
IBM,2003-06-18,80.97514343261719
|
||
|
|
IBM,2003-06-19,80.83174133300781
|
||
|
|
IBM,2003-06-20,81.18547058105469
|
||
|
|
IBM,2003-06-23,79.52198791503906
|
||
|
|
IBM,2003-06-24,79.95220184326172
|
||
|
|
IBM,2003-06-25,78.86233520507812
|
||
|
|
IBM,2003-06-26,80.64053344726562
|
||
|
|
IBM,2003-06-27,79.75143432617188
|
||
|
|
IBM,2003-06-30,78.87189483642578
|
||
|
|
IBM,2003-07-01,79.91395568847656
|
||
|
|
IBM,2003-07-02,81.01338195800781
|
||
|
|
IBM,2003-07-03,80.25812530517578
|
||
|
|
IBM,2003-07-07,82.30401611328125
|
||
|
|
IBM,2003-07-08,82.45697784423828
|
||
|
|
IBM,2003-07-09,81.7112808227539
|
||
|
|
IBM,2003-07-10,80.33460998535156
|
||
|
|
IBM,2003-07-11,81.15679168701172
|
||
|
|
IBM,2003-07-14,81.66348266601562
|
||
|
|
IBM,2003-07-15,82.63862609863281
|
||
|
|
IBM,2003-07-16,82.92543029785156
|
||
|
|
IBM,2003-07-17,79.66539001464844
|
||
|
|
IBM,2003-07-18,80.03823852539062
|
||
|
|
IBM,2003-07-21,78.87189483642578
|
||
|
|
IBM,2003-07-22,78.25048065185547
|
||
|
|
IBM,2003-07-23,78.6806869506836
|
||
|
|
IBM,2003-07-24,77.92543029785156
|
||
|
|
IBM,2003-07-25,79.87571716308594
|
||
|
|
IBM,2003-07-28,78.9101333618164
|
||
|
|
IBM,2003-07-29,78.20267486572266
|
||
|
|
IBM,2003-07-30,77.39962005615234
|
||
|
|
IBM,2003-07-31,77.67686462402344
|
||
|
|
IBM,2003-08-01,77.69598388671875
|
||
|
|
IBM,2003-08-04,77.56214141845703
|
||
|
|
IBM,2003-08-05,76.33843231201172
|
||
|
|
IBM,2003-08-06,76.24282836914062
|
||
|
|
IBM,2003-08-07,77.14149475097656
|
||
|
|
IBM,2003-08-08,77.32313537597656
|
||
|
|
IBM,2003-08-11,77.45697784423828
|
||
|
|
IBM,2003-08-12,77.92543029785156
|
||
|
|
IBM,2003-08-13,77.62906646728516
|
||
|
|
IBM,2003-08-14,77.97322845458984
|
||
|
|
IBM,2003-08-15,78.193115234375
|
||
|
|
IBM,2003-08-18,79.84703826904297
|
||
|
|
IBM,2003-08-19,79.20649719238281
|
||
|
|
IBM,2003-08-20,79.397705078125
|
||
|
|
IBM,2003-08-21,79.20649719238281
|
||
|
|
IBM,2003-08-22,79.32122039794922
|
||
|
|
IBM,2003-08-25,78.35564422607422
|
||
|
|
IBM,2003-08-26,78.87189483642578
|
||
|
|
IBM,2003-08-27,78.39388275146484
|
||
|
|
IBM,2003-08-28,78.29827880859375
|
||
|
|
IBM,2003-08-29,78.4034423828125
|
||
|
|
IBM,2003-09-02,81.988525390625
|
||
|
|
IBM,2003-09-03,82.53346252441406
|
||
|
|
IBM,2003-09-04,84.04397583007812
|
||
|
|
IBM,2003-09-05,83.1261978149414
|
||
|
|
IBM,2003-09-08,85.181640625
|
||
|
|
IBM,2003-09-09,85.4875717163086
|
||
|
|
IBM,2003-09-10,83.97705841064453
|
||
|
|
IBM,2003-09-11,84.05353546142578
|
||
|
|
IBM,2003-09-12,84.79923248291016
|
||
|
|
IBM,2003-09-15,84.59847259521484
|
||
|
|
IBM,2003-09-16,86.3193130493164
|
||
|
|
IBM,2003-09-17,86.64435577392578
|
||
|
|
IBM,2003-09-18,87.95410919189453
|
||
|
|
IBM,2003-09-19,89.17781829833984
|
||
|
|
IBM,2003-09-22,87.37093353271484
|
||
|
|
IBM,2003-09-23,87.32313537597656
|
||
|
|
IBM,2003-09-24,85.46845245361328
|
||
|
|
IBM,2003-09-25,85.47801208496094
|
||
|
|
IBM,2003-09-26,85.13384246826172
|
||
|
|
IBM,2003-09-29,85.51625061035156
|
||
|
|
IBM,2003-09-30,84.44550323486328
|
||
|
|
IBM,2003-10-01,86.37667083740234
|
||
|
|
IBM,2003-10-02,86.11854553222656
|
||
|
|
IBM,2003-10-03,86.65392303466797
|
||
|
|
IBM,2003-10-06,87.17017364501953
|
||
|
|
IBM,2003-10-07,87.66730499267578
|
||
|
|
IBM,2003-10-08,88.5850830078125
|
||
|
|
IBM,2003-10-09,88.38432312011719
|
||
|
|
IBM,2003-10-10,88.59464263916016
|
||
|
|
IBM,2003-10-13,89.1013412475586
|
||
|
|
IBM,2003-10-14,88.64244842529297
|
||
|
|
IBM,2003-10-15,88.66156768798828
|
||
|
|
IBM,2003-10-16,85.35372924804688
|
||
|
|
IBM,2003-10-17,85.30592346191406
|
||
|
|
IBM,2003-10-20,85.08604431152344
|
||
|
|
IBM,2003-10-21,85.01911926269531
|
||
|
|
IBM,2003-10-22,84.56979370117188
|
||
|
|
IBM,2003-10-23,84.27342224121094
|
||
|
|
IBM,2003-10-24,84.53154754638672
|
||
|
|
IBM,2003-10-27,84.62715148925781
|
||
|
|
IBM,2003-10-28,85.94646453857422
|
||
|
|
IBM,2003-10-29,85.41108703613281
|
||
|
|
IBM,2003-10-30,85.20076751708984
|
||
|
|
IBM,2003-10-31,85.54492950439453
|
||
|
|
IBM,2003-11-03,85.73613739013672
|
||
|
|
IBM,2003-11-04,85.21988677978516
|
||
|
|
IBM,2003-11-05,84.59847259521484
|
||
|
|
IBM,2003-11-06,85.41108703613281
|
||
|
|
IBM,2003-11-07,84.37858581542969
|
||
|
|
IBM,2003-11-10,85.9942626953125
|
||
|
|
IBM,2003-11-11,85.43020629882812
|
||
|
|
IBM,2003-11-12,86.70172119140625
|
||
|
|
IBM,2003-11-13,87.0841293334961
|
||
|
|
IBM,2003-11-14,86.28107452392578
|
||
|
|
IBM,2003-11-17,85.85086059570312
|
||
|
|
IBM,2003-11-18,85.03823852539062
|
||
|
|
IBM,2003-11-19,85.46845245361328
|
||
|
|
IBM,2003-11-20,84.50286865234375
|
||
|
|
IBM,2003-11-21,84.73231506347656
|
||
|
|
IBM,2003-11-24,85.7170181274414
|
||
|
|
IBM,2003-11-25,85.49713134765625
|
||
|
|
IBM,2003-11-26,85.95602416992188
|
||
|
|
IBM,2003-11-28,86.55831909179688
|
||
|
|
IBM,2003-12-01,87.00764465332031
|
||
|
|
IBM,2003-12-02,86.75907897949219
|
||
|
|
IBM,2003-12-03,86.32887268066406
|
||
|
|
IBM,2003-12-04,87.39962005615234
|
||
|
|
IBM,2003-12-05,86.65392303466797
|
||
|
|
IBM,2003-12-08,87.18929290771484
|
||
|
|
IBM,2003-12-09,86.64435577392578
|
||
|
|
IBM,2003-12-10,87.69598388671875
|
||
|
|
IBM,2003-12-11,88.33651733398438
|
||
|
|
IBM,2003-12-12,88.63288879394531
|
||
|
|
IBM,2003-12-15,88.05927276611328
|
||
|
|
IBM,2003-12-16,89.84703826904297
|
||
|
|
IBM,2003-12-17,89.29254150390625
|
||
|
|
IBM,2003-12-18,88.65200805664062
|
||
|
|
IBM,2003-12-19,89.04397583007812
|
||
|
|
IBM,2003-12-22,89.2829818725586
|
||
|
|
IBM,2003-12-23,88.70936584472656
|
||
|
|
IBM,2003-12-24,88.21223449707031
|
||
|
|
IBM,2003-12-26,88.81452941894531
|
||
|
|
IBM,2003-12-29,89.40726470947266
|
||
|
|
IBM,2003-12-30,88.55640411376953
|
||
|
|
IBM,2003-12-31,88.60420989990234
|
||
|
|
IBM,2004-01-02,87.5239028930664
|
||
|
|
IBM,2004-01-05,88.95793151855469
|
||
|
|
IBM,2004-01-06,88.96749877929688
|
||
|
|
IBM,2004-01-07,88.6998062133789
|
||
|
|
IBM,2004-01-08,88.94837188720703
|
||
|
|
IBM,2004-01-09,87.1988525390625
|
||
|
|
IBM,2004-01-12,87.5239028930664
|
||
|
|
IBM,2004-01-13,85.75525665283203
|
||
|
|
IBM,2004-01-14,86.33843231201172
|
||
|
|
IBM,2004-01-15,89.8852767944336
|
||
|
|
IBM,2004-01-16,91.12810516357422
|
||
|
|
IBM,2004-01-20,92.82982635498047
|
||
|
|
IBM,2004-01-21,93.4034423828125
|
||
|
|
IBM,2004-01-22,93.22179412841797
|
||
|
|
IBM,2004-01-23,93.59464263916016
|
||
|
|
IBM,2004-01-26,95.45889282226562
|
||
|
|
IBM,2004-01-27,94.45507049560547
|
||
|
|
IBM,2004-01-28,93.0975112915039
|
||
|
|
IBM,2004-01-29,93.6998062133789
|
||
|
|
IBM,2004-01-30,94.86615753173828
|
||
|
|
IBM,2004-02-02,95.01911926269531
|
||
|
|
IBM,2004-02-03,95.602294921875
|
||
|
|
IBM,2004-02-04,95.783935546875
|
||
|
|
IBM,2004-02-05,94.5124282836914
|
||
|
|
IBM,2004-02-06,94.58891296386719
|
||
|
|
IBM,2004-02-09,94.59847259521484
|
||
|
|
IBM,2004-02-10,95.22944641113281
|
||
|
|
IBM,2004-02-11,95.56405639648438
|
||
|
|
IBM,2004-02-12,94.93307495117188
|
||
|
|
IBM,2004-02-13,95.3250503540039
|
||
|
|
IBM,2004-02-17,95.0
|
||
|
|
IBM,2004-02-18,94.09178161621094
|
||
|
|
IBM,2004-02-19,93.4990463256836
|
||
|
|
IBM,2004-02-20,93.03059387207031
|
||
|
|
IBM,2004-02-23,91.73995971679688
|
||
|
|
IBM,2004-02-24,92.53346252441406
|
||
|
|
IBM,2004-02-25,92.2944564819336
|
||
|
|
IBM,2004-02-26,92.53346252441406
|
||
|
|
IBM,2004-02-27,92.25621032714844
|
||
|
|
IBM,2004-03-01,92.77246856689453
|
||
|
|
IBM,2004-03-02,92.56214141845703
|
||
|
|
IBM,2004-03-03,92.58126068115234
|
||
|
|
IBM,2004-03-04,92.15105438232422
|
||
|
|
IBM,2004-03-05,92.20841217041016
|
||
|
|
IBM,2004-03-08,90.43020629882812
|
||
|
|
IBM,2004-03-09,90.37284851074219
|
||
|
|
IBM,2004-03-10,88.96749877929688
|
||
|
|
IBM,2004-03-11,87.1988525390625
|
||
|
|
IBM,2004-03-12,89.19693756103516
|
||
|
|
IBM,2004-03-15,87.78202819824219
|
||
|
|
IBM,2004-03-16,88.38432312011719
|
||
|
|
IBM,2004-03-17,89.2829818725586
|
||
|
|
IBM,2004-03-18,88.76673126220703
|
||
|
|
IBM,2004-03-19,87.5908203125
|
||
|
|
IBM,2004-03-22,87.01720428466797
|
||
|
|
IBM,2004-03-23,87.30401611328125
|
||
|
|
IBM,2004-03-24,87.73422241210938
|
||
|
|
IBM,2004-03-25,88.32695770263672
|
||
|
|
IBM,2004-03-26,88.69024658203125
|
||
|
|
IBM,2004-03-29,88.60420989990234
|
||
|
|
IBM,2004-03-30,88.26004028320312
|
||
|
|
IBM,2004-03-31,87.8011474609375
|
||
|
|
IBM,2004-04-01,88.3078384399414
|
||
|
|
IBM,2004-04-02,90.05735778808594
|
||
|
|
IBM,2004-04-05,90.03823852539062
|
||
|
|
IBM,2004-04-06,89.57935333251953
|
||
|
|
IBM,2004-04-07,88.98661804199219
|
||
|
|
IBM,2004-04-08,89.02485656738281
|
||
|
|
IBM,2004-04-12,89.61759185791016
|
||
|
|
IBM,2004-04-13,88.94837188720703
|
||
|
|
IBM,2004-04-14,89.57935333251953
|
||
|
|
IBM,2004-04-15,89.34034729003906
|
||
|
|
IBM,2004-04-16,88.22179412841797
|
||
|
|
IBM,2004-04-19,87.8967514038086
|
||
|
|
IBM,2004-04-20,86.66348266601562
|
||
|
|
IBM,2004-04-21,87.24665069580078
|
||
|
|
IBM,2004-04-22,86.74951934814453
|
||
|
|
IBM,2004-04-23,87.26577758789062
|
||
|
|
IBM,2004-04-26,86.45315551757812
|
||
|
|
IBM,2004-04-27,87.1032485961914
|
||
|
|
IBM,2004-04-28,86.43403625488281
|
||
|
|
IBM,2004-04-29,85.16252136230469
|
||
|
|
IBM,2004-04-30,84.29254150390625
|
||
|
|
IBM,2004-05-03,84.14913940429688
|
||
|
|
IBM,2004-05-04,85.08604431152344
|
||
|
|
IBM,2004-05-05,85.04779815673828
|
||
|
|
IBM,2004-05-06,84.47418975830078
|
||
|
|
IBM,2004-05-07,84.31166076660156
|
||
|
|
IBM,2004-05-10,83.05927276611328
|
||
|
|
IBM,2004-05-11,83.29827880859375
|
||
|
|
IBM,2004-05-12,82.99235534667969
|
||
|
|
IBM,2004-05-13,83.35564422607422
|
||
|
|
IBM,2004-05-14,82.60993957519531
|
||
|
|
IBM,2004-05-17,81.76863861083984
|
||
|
|
IBM,2004-05-18,82.27533721923828
|
||
|
|
IBM,2004-05-19,83.22179412841797
|
||
|
|
IBM,2004-05-20,83.57552337646484
|
||
|
|
IBM,2004-05-21,83.29827880859375
|
||
|
|
IBM,2004-05-24,83.26959991455078
|
||
|
|
IBM,2004-05-25,84.79923248291016
|
||
|
|
IBM,2004-05-26,84.46463012695312
|
||
|
|
IBM,2004-05-27,84.69407653808594
|
||
|
|
IBM,2004-05-28,84.69407653808594
|
||
|
|
IBM,2004-06-01,84.24474334716797
|
||
|
|
IBM,2004-06-02,84.11090087890625
|
||
|
|
IBM,2004-06-03,83.50860595703125
|
||
|
|
IBM,2004-06-04,83.70936584472656
|
||
|
|
IBM,2004-06-07,84.74187469482422
|
||
|
|
IBM,2004-06-08,86.08030700683594
|
||
|
|
IBM,2004-06-09,86.12810516357422
|
||
|
|
IBM,2004-06-10,86.4818344116211
|
||
|
|
IBM,2004-06-14,86.1089859008789
|
||
|
|
IBM,2004-06-15,86.55831909179688
|
||
|
|
IBM,2004-06-16,86.40535736083984
|
||
|
|
IBM,2004-06-17,86.46271514892578
|
||
|
|
IBM,2004-06-18,86.09942626953125
|
||
|
|
IBM,2004-06-21,85.55449676513672
|
||
|
|
IBM,2004-06-22,86.06118774414062
|
||
|
|
IBM,2004-06-23,86.79732513427734
|
||
|
|
IBM,2004-06-24,86.03250122070312
|
||
|
|
IBM,2004-06-25,85.61185455322266
|
||
|
|
IBM,2004-06-28,84.80879211425781
|
||
|
|
IBM,2004-06-29,84.40726470947266
|
||
|
|
IBM,2004-06-30,84.27342224121094
|
||
|
|
IBM,2004-07-01,83.65200805664062
|
||
|
|
IBM,2004-07-02,83.21223449707031
|
||
|
|
IBM,2004-07-06,81.93116760253906
|
||
|
|
IBM,2004-07-07,81.5965576171875
|
||
|
|
IBM,2004-07-08,79.97132110595703
|
||
|
|
IBM,2004-07-09,80.20076751708984
|
||
|
|
IBM,2004-07-12,80.40152740478516
|
||
|
|
IBM,2004-07-13,81.5009536743164
|
||
|
|
IBM,2004-07-14,80.43020629882812
|
||
|
|
IBM,2004-07-15,80.3250503540039
|
||
|
|
IBM,2004-07-16,80.57361602783203
|
||
|
|
IBM,2004-07-19,81.54875946044922
|
||
|
|
IBM,2004-07-20,82.56214141845703
|
||
|
|
IBM,2004-07-21,81.54875946044922
|
||
|
|
IBM,2004-07-22,82.27533721923828
|
||
|
|
IBM,2004-07-23,81.11854553222656
|
||
|
|
IBM,2004-07-26,81.34799194335938
|
||
|
|
IBM,2004-07-27,82.1032485961914
|
||
|
|
IBM,2004-07-28,82.07456970214844
|
||
|
|
IBM,2004-07-29,82.95410919189453
|
||
|
|
IBM,2004-07-30,83.24092102050781
|
||
|
|
IBM,2004-08-02,82.87763214111328
|
||
|
|
IBM,2004-08-03,81.94072723388672
|
||
|
|
IBM,2004-08-04,82.18929290771484
|
||
|
|
IBM,2004-08-05,81.44359588623047
|
||
|
|
IBM,2004-08-06,79.80879211425781
|
||
|
|
IBM,2004-08-09,79.87571716308594
|
||
|
|
IBM,2004-08-10,81.25238800048828
|
||
|
|
IBM,2004-08-11,80.00955963134766
|
||
|
|
IBM,2004-08-12,78.59464263916016
|
||
|
|
IBM,2004-08-13,80.21988677978516
|
||
|
|
IBM,2004-08-16,80.3250503540039
|
||
|
|
IBM,2004-08-17,80.34416961669922
|
||
|
|
IBM,2004-08-18,81.38623046875
|
||
|
|
IBM,2004-08-19,81.15679168701172
|
||
|
|
IBM,2004-08-20,81.5009536743164
|
||
|
|
IBM,2004-08-23,80.9273452758789
|
||
|
|
IBM,2004-08-24,80.98470306396484
|
||
|
|
IBM,2004-08-25,81.32887268066406
|
||
|
|
IBM,2004-08-26,80.96558380126953
|
||
|
|
IBM,2004-08-27,81.20458984375
|
||
|
|
IBM,2004-08-30,80.68833923339844
|
||
|
|
IBM,2004-08-31,80.96558380126953
|
||
|
|
IBM,2004-09-01,80.51625061035156
|
||
|
|
IBM,2004-09-02,80.85086059570312
|
||
|
|
IBM,2004-09-03,80.67877960205078
|
||
|
|
IBM,2004-09-07,81.23326873779297
|
||
|
|
IBM,2004-09-08,82.0841293334961
|
||
|
|
IBM,2004-09-09,82.63862609863281
|
||
|
|
IBM,2004-09-10,82.94454956054688
|
||
|
|
IBM,2004-09-13,82.6864242553711
|
||
|
|
IBM,2004-09-14,82.90631103515625
|
||
|
|
IBM,2004-09-15,82.57170104980469
|
||
|
|
IBM,2004-09-16,82.33269500732422
|
||
|
|
IBM,2004-09-17,81.96940612792969
|
||
|
|
IBM,2004-09-20,81.93116760253906
|
||
|
|
IBM,2004-09-21,81.95028686523438
|
||
|
|
IBM,2004-09-22,80.602294921875
|
||
|
|
IBM,2004-09-23,80.19120788574219
|
||
|
|
IBM,2004-09-24,80.7170181274414
|
||
|
|
IBM,2004-09-27,80.45889282226562
|
||
|
|
IBM,2004-09-28,80.76481628417969
|
||
|
|
IBM,2004-09-29,81.24282836914062
|
||
|
|
IBM,2004-09-30,81.96940612792969
|
||
|
|
IBM,2004-10-01,82.90631103515625
|
||
|
|
IBM,2004-10-04,83.32695770263672
|
||
|
|
IBM,2004-10-05,83.47992706298828
|
||
|
|
IBM,2004-10-06,84.16825866699219
|
||
|
|
IBM,2004-10-07,83.57552337646484
|
||
|
|
IBM,2004-10-08,82.8967514038086
|
||
|
|
IBM,2004-10-11,82.82026672363281
|
||
|
|
IBM,2004-10-12,82.21797180175781
|
||
|
|
IBM,2004-10-13,81.24282836914062
|
||
|
|
IBM,2004-10-14,81.05162811279297
|
||
|
|
IBM,2004-10-15,81.11854553222656
|
||
|
|
IBM,2004-10-18,82.14149475097656
|
||
|
|
IBM,2004-10-19,85.43977355957031
|
||
|
|
IBM,2004-10-20,84.91395568847656
|
||
|
|
IBM,2004-10-21,84.22562408447266
|
||
|
|
IBM,2004-10-22,83.54684448242188
|
||
|
|
IBM,2004-10-25,84.54110717773438
|
||
|
|
IBM,2004-10-26,85.08604431152344
|
||
|
|
IBM,2004-10-27,86.04206848144531
|
||
|
|
IBM,2004-10-28,85.56405639648438
|
||
|
|
IBM,2004-10-29,85.80306243896484
|
||
|
|
IBM,2004-11-01,86.14722442626953
|
||
|
|
IBM,2004-11-02,86.49139404296875
|
||
|
|
IBM,2004-11-03,87.18929290771484
|
||
|
|
IBM,2004-11-04,88.31739807128906
|
||
|
|
IBM,2004-11-05,89.17781829833984
|
||
|
|
IBM,2004-11-08,89.26386260986328
|
||
|
|
IBM,2004-11-09,89.26386260986328
|
||
|
|
IBM,2004-11-10,89.4933090209961
|
||
|
|
IBM,2004-11-11,90.62141418457031
|
||
|
|
IBM,2004-11-12,91.12810516357422
|
||
|
|
IBM,2004-11-15,91.70172119140625
|
||
|
|
IBM,2004-11-16,90.7170181274414
|
||
|
|
IBM,2004-11-17,91.26194763183594
|
||
|
|
IBM,2004-11-18,90.91778564453125
|
||
|
|
IBM,2004-11-19,90.2963638305664
|
||
|
|
IBM,2004-11-22,90.9273452758789
|
||
|
|
IBM,2004-11-23,91.0898666381836
|
||
|
|
IBM,2004-11-24,91.26194763183594
|
||
|
|
IBM,2004-11-26,90.55449676513672
|
||
|
|
IBM,2004-11-29,91.3001937866211
|
||
|
|
IBM,2004-11-30,90.0956039428711
|
||
|
|
IBM,2004-12-01,91.66348266601562
|
||
|
|
IBM,2004-12-02,91.54875946044922
|
||
|
|
IBM,2004-12-03,92.81070709228516
|
||
|
|
IBM,2004-12-06,93.37476348876953
|
||
|
|
IBM,2004-12-07,91.8738021850586
|
||
|
|
IBM,2004-12-08,92.39962005615234
|
||
|
|
IBM,2004-12-09,93.22179412841797
|
||
|
|
IBM,2004-12-10,92.41873931884766
|
||
|
|
IBM,2004-12-13,92.20841217041016
|
||
|
|
IBM,2004-12-14,93.03059387207031
|
||
|
|
IBM,2004-12-15,93.04971313476562
|
||
|
|
IBM,2004-12-16,93.16443634033203
|
||
|
|
IBM,2004-12-17,91.96940612792969
|
||
|
|
IBM,2004-12-20,92.30401611328125
|
||
|
|
IBM,2004-12-21,92.75334930419922
|
||
|
|
IBM,2004-12-22,93.31739807128906
|
||
|
|
IBM,2004-12-23,93.42256164550781
|
||
|
|
IBM,2004-12-27,93.21223449707031
|
||
|
|
IBM,2004-12-28,93.97705841064453
|
||
|
|
IBM,2004-12-29,93.86233520507812
|
||
|
|
IBM,2004-12-30,93.97705841064453
|
||
|
|
IBM,2004-12-31,94.24474334716797
|
||
|
|
IBM,2005-01-03,93.45124053955078
|
||
|
|
IBM,2005-01-04,92.44741821289062
|
||
|
|
IBM,2005-01-05,92.25621032714844
|
||
|
|
IBM,2005-01-06,91.96940612792969
|
||
|
|
IBM,2005-01-07,91.56787872314453
|
||
|
|
IBM,2005-01-10,91.47227478027344
|
||
|
|
IBM,2005-01-11,90.82218170166016
|
||
|
|
IBM,2005-01-12,91.02294158935547
|
||
|
|
IBM,2005-01-13,90.2963638305664
|
||
|
|
IBM,2005-01-14,89.96176147460938
|
||
|
|
IBM,2005-01-18,90.72657775878906
|
||
|
|
IBM,2005-01-19,89.0057373046875
|
||
|
|
IBM,2005-01-20,88.9101333618164
|
||
|
|
IBM,2005-01-21,88.31739807128906
|
||
|
|
IBM,2005-01-24,87.75334930419922
|
||
|
|
IBM,2005-01-25,88.13575744628906
|
||
|
|
IBM,2005-01-26,87.90631103515625
|
||
|
|
IBM,2005-01-27,87.93498992919922
|
||
|
|
IBM,2005-01-28,88.80496978759766
|
||
|
|
IBM,2005-01-31,89.31166076660156
|
||
|
|
IBM,2005-02-01,89.73231506347656
|
||
|
|
IBM,2005-02-02,90.15296173095703
|
||
|
|
IBM,2005-02-03,89.42638397216797
|
||
|
|
IBM,2005-02-04,90.35372924804688
|
||
|
|
IBM,2005-02-07,90.37284851074219
|
||
|
|
IBM,2005-02-08,89.99044036865234
|
||
|
|
IBM,2005-02-09,88.62332916259766
|
||
|
|
IBM,2005-02-10,88.6806869506836
|
||
|
|
IBM,2005-02-11,89.19693756103516
|
||
|
|
IBM,2005-02-14,89.45507049560547
|
||
|
|
IBM,2005-02-15,90.181640625
|
||
|
|
IBM,2005-02-16,90.45889282226562
|
||
|
|
IBM,2005-02-17,89.62715148925781
|
||
|
|
IBM,2005-02-18,89.16825866699219
|
||
|
|
IBM,2005-02-22,88.26004028320312
|
||
|
|
IBM,2005-02-23,88.04971313476562
|
||
|
|
IBM,2005-02-24,88.56596374511719
|
||
|
|
IBM,2005-02-25,88.71892547607422
|
||
|
|
IBM,2005-02-28,88.50860595703125
|
||
|
|
IBM,2005-03-01,89.19693756103516
|
||
|
|
IBM,2005-03-02,88.83364868164062
|
||
|
|
IBM,2005-03-03,88.34607696533203
|
||
|
|
IBM,2005-03-04,88.3078384399414
|
||
|
|
IBM,2005-03-07,87.57170104980469
|
||
|
|
IBM,2005-03-08,88.0783920288086
|
||
|
|
IBM,2005-03-09,88.2887191772461
|
||
|
|
IBM,2005-03-10,88.34607696533203
|
||
|
|
IBM,2005-03-11,87.48565673828125
|
||
|
|
IBM,2005-03-14,87.85850524902344
|
||
|
|
IBM,2005-03-15,87.36137390136719
|
||
|
|
IBM,2005-03-16,86.66348266601562
|
||
|
|
IBM,2005-03-17,85.90821838378906
|
||
|
|
IBM,2005-03-18,85.35372924804688
|
||
|
|
IBM,2005-03-21,85.57361602783203
|
||
|
|
IBM,2005-03-22,85.56405639648438
|
||
|
|
IBM,2005-03-23,86.53919982910156
|
||
|
|
IBM,2005-03-24,86.7112808227539
|
||
|
|
IBM,2005-03-28,87.03633117675781
|
||
|
|
IBM,2005-03-29,86.61567687988281
|
||
|
|
IBM,2005-03-30,86.6921615600586
|
||
|
|
IBM,2005-03-31,87.36137390136719
|
||
|
|
IBM,2005-04-01,86.46271514892578
|
||
|
|
IBM,2005-04-04,86.34799194335938
|
||
|
|
IBM,2005-04-05,85.63097381591797
|
||
|
|
IBM,2005-04-06,85.08604431152344
|
||
|
|
IBM,2005-04-07,84.55066680908203
|
||
|
|
IBM,2005-04-08,83.74761199951172
|
||
|
|
IBM,2005-04-11,82.4091796875
|
||
|
|
IBM,2005-04-12,81.97896575927734
|
||
|
|
IBM,2005-04-13,80.85086059570312
|
||
|
|
IBM,2005-04-14,79.96176147460938
|
||
|
|
IBM,2005-04-15,73.32695770263672
|
||
|
|
IBM,2005-04-18,73.27915954589844
|
||
|
|
IBM,2005-04-19,72.16061401367188
|
||
|
|
IBM,2005-04-20,68.84320831298828
|
||
|
|
IBM,2005-04-21,70.77437591552734
|
||
|
|
IBM,2005-04-22,70.94646453857422
|
||
|
|
IBM,2005-04-25,71.32887268066406
|
||
|
|
IBM,2005-04-26,72.11280822753906
|
||
|
|
IBM,2005-04-27,73.66156768798828
|
||
|
|
IBM,2005-04-28,72.57170104980469
|
||
|
|
IBM,2005-04-29,73.02103424072266
|
||
|
|
IBM,2005-05-02,73.14531707763672
|
||
|
|
IBM,2005-05-03,73.1070785522461
|
||
|
|
IBM,2005-05-04,73.69024658203125
|
||
|
|
IBM,2005-05-05,72.17973327636719
|
||
|
|
IBM,2005-05-06,71.95028686523438
|
||
|
|
IBM,2005-05-09,71.68260192871094
|
||
|
|
IBM,2005-05-10,70.07648468017578
|
||
|
|
IBM,2005-05-11,70.05735778808594
|
||
|
|
IBM,2005-05-12,69.42638397216797
|
||
|
|
IBM,2005-05-13,69.94264221191406
|
||
|
|
IBM,2005-05-16,71.07074737548828
|
||
|
|
IBM,2005-05-17,71.02294158935547
|
||
|
|
IBM,2005-05-18,73.00191497802734
|
||
|
|
IBM,2005-05-19,73.76673126220703
|
||
|
|
IBM,2005-05-20,73.04971313476562
|
||
|
|
IBM,2005-05-23,73.14531707763672
|
||
|
|
IBM,2005-05-24,72.4760971069336
|
||
|
|
IBM,2005-05-25,72.65774536132812
|
||
|
|
IBM,2005-05-26,73.74761199951172
|
||
|
|
IBM,2005-05-27,73.70936584472656
|
||
|
|
IBM,2005-05-31,72.22753143310547
|
||
|
|
IBM,2005-06-01,73.46080017089844
|
||
|
|
IBM,2005-06-02,73.94837188720703
|
||
|
|
IBM,2005-06-03,72.45697784423828
|
||
|
|
IBM,2005-06-06,71.70172119140625
|
||
|
|
IBM,2005-06-07,71.73995971679688
|
||
|
|
IBM,2005-06-08,71.51051330566406
|
||
|
|
IBM,2005-06-09,71.63479614257812
|
||
|
|
IBM,2005-06-10,71.4818344116211
|
||
|
|
IBM,2005-06-13,71.74951934814453
|
||
|
|
IBM,2005-06-14,71.5965576171875
|
||
|
|
IBM,2005-06-15,72.94454956054688
|
||
|
|
IBM,2005-06-16,73.66156768798828
|
||
|
|
IBM,2005-06-17,73.03059387207031
|
||
|
|
IBM,2005-06-20,73.18355560302734
|
||
|
|
IBM,2005-06-21,73.04971313476562
|
||
|
|
IBM,2005-06-22,73.83364868164062
|
||
|
|
IBM,2005-06-23,72.09368896484375
|
||
|
|
IBM,2005-06-24,70.75525665283203
|
||
|
|
IBM,2005-06-27,70.63097381591797
|
||
|
|
IBM,2005-06-28,71.988525390625
|
||
|
|
IBM,2005-06-29,71.44359588623047
|
||
|
|
IBM,2005-06-30,70.93690490722656
|
||
|
|
IBM,2005-07-01,71.38623046875
|
||
|
|
IBM,2005-07-05,71.5009536743164
|
||
|
|
IBM,2005-07-06,72.4760971069336
|
||
|
|
IBM,2005-07-07,73.97705841064453
|
||
|
|
IBM,2005-07-08,75.8126220703125
|
||
|
|
IBM,2005-07-11,75.4875717163086
|
||
|
|
IBM,2005-07-12,76.52007293701172
|
||
|
|
IBM,2005-07-13,77.86807250976562
|
||
|
|
IBM,2005-07-14,78.79541015625
|
||
|
|
IBM,2005-07-15,78.75717163085938
|
||
|
|
IBM,2005-07-18,78.21223449707031
|
||
|
|
IBM,2005-07-19,80.01911926269531
|
||
|
|
IBM,2005-07-20,80.8795394897461
|
||
|
|
IBM,2005-07-21,80.68833923339844
|
||
|
|
IBM,2005-07-22,80.72657775878906
|
||
|
|
IBM,2005-07-25,80.49713134765625
|
||
|
|
IBM,2005-07-26,80.42064666748047
|
||
|
|
IBM,2005-07-27,80.181640625
|
||
|
|
IBM,2005-07-28,80.1147232055664
|
||
|
|
IBM,2005-07-29,79.7896728515625
|
||
|
|
IBM,2005-08-01,79.76099395751953
|
||
|
|
IBM,2005-08-02,79.64627075195312
|
||
|
|
IBM,2005-08-03,80.36328887939453
|
||
|
|
IBM,2005-08-04,79.46463012695312
|
||
|
|
IBM,2005-08-05,79.69407653808594
|
||
|
|
IBM,2005-08-08,79.69407653808594
|
||
|
|
IBM,2005-08-09,79.82791900634766
|
||
|
|
IBM,2005-08-10,78.41300201416016
|
||
|
|
IBM,2005-08-11,79.02485656738281
|
||
|
|
IBM,2005-08-12,78.57552337646484
|
||
|
|
IBM,2005-08-15,78.87189483642578
|
||
|
|
IBM,2005-08-16,77.72466278076172
|
||
|
|
IBM,2005-08-17,77.72466278076172
|
||
|
|
IBM,2005-08-18,77.58126068115234
|
||
|
|
IBM,2005-08-19,79.1204605102539
|
||
|
|
IBM,2005-08-22,78.96749877929688
|
||
|
|
IBM,2005-08-23,78.42256164550781
|
||
|
|
IBM,2005-08-24,77.74378967285156
|
||
|
|
IBM,2005-08-25,77.53346252441406
|
||
|
|
IBM,2005-08-26,76.84512329101562
|
||
|
|
IBM,2005-08-29,77.76290893554688
|
||
|
|
IBM,2005-08-30,76.99808502197266
|
||
|
|
IBM,2005-08-31,77.07456970214844
|
||
|
|
IBM,2005-09-01,76.04206848144531
|
||
|
|
IBM,2005-09-02,75.96558380126953
|
||
|
|
IBM,2005-09-06,77.45697784423828
|
||
|
|
IBM,2005-09-07,77.41873931884766
|
||
|
|
IBM,2005-09-08,77.24665069580078
|
||
|
|
IBM,2005-09-09,77.85850524902344
|
||
|
|
IBM,2005-09-12,77.8967514038086
|
||
|
|
IBM,2005-09-13,77.1988525390625
|
||
|
|
IBM,2005-09-14,76.94072723388672
|
||
|
|
IBM,2005-09-15,76.49139404296875
|
||
|
|
IBM,2005-09-16,76.79732513427734
|
||
|
|
IBM,2005-09-19,75.93690490722656
|
||
|
|
IBM,2005-09-20,75.23900604248047
|
||
|
|
IBM,2005-09-21,74.14913940429688
|
||
|
|
IBM,2005-09-22,74.77055358886719
|
||
|
|
IBM,2005-09-23,74.56979370117188
|
||
|
|
IBM,2005-09-26,74.0057373046875
|
||
|
|
IBM,2005-09-27,74.56022644042969
|
||
|
|
IBM,2005-09-28,76.00382232666016
|
||
|
|
IBM,2005-09-29,76.82600402832031
|
||
|
|
IBM,2005-09-30,76.6921615600586
|
||
|
|
IBM,2005-10-03,76.91204833984375
|
||
|
|
IBM,2005-10-04,76.58699798583984
|
||
|
|
IBM,2005-10-05,76.30975341796875
|
||
|
|
IBM,2005-10-06,76.19503021240234
|
||
|
|
IBM,2005-10-07,76.95984649658203
|
||
|
|
IBM,2005-10-10,77.67686462402344
|
||
|
|
IBM,2005-10-11,79.53154754638672
|
||
|
|
IBM,2005-10-12,78.57552337646484
|
||
|
|
IBM,2005-10-13,78.5850830078125
|
||
|
|
IBM,2005-10-14,78.7284927368164
|
||
|
|
IBM,2005-10-17,78.95793151855469
|
||
|
|
IBM,2005-10-18,79.80879211425781
|
||
|
|
IBM,2005-10-19,80.46845245361328
|
||
|
|
IBM,2005-10-20,79.5124282836914
|
||
|
|
IBM,2005-10-21,79.66539001464844
|
||
|
|
IBM,2005-10-24,79.79923248291016
|
||
|
|
IBM,2005-10-25,79.69407653808594
|
||
|
|
IBM,2005-10-26,79.24474334716797
|
||
|
|
IBM,2005-10-27,78.69024658203125
|
||
|
|
IBM,2005-10-28,77.83938598632812
|
||
|
|
IBM,2005-10-31,78.27915954589844
|
||
|
|
IBM,2005-11-01,78.00191497802734
|
||
|
|
IBM,2005-11-02,77.4952163696289
|
||
|
|
IBM,2005-11-03,79.22562408447266
|
||
|
|
IBM,2005-11-04,79.34990692138672
|
||
|
|
IBM,2005-11-07,79.93307495117188
|
||
|
|
IBM,2005-11-08,79.4933090209961
|
||
|
|
IBM,2005-11-09,79.19693756103516
|
||
|
|
IBM,2005-11-10,80.2963638305664
|
||
|
|
IBM,2005-11-11,80.83174133300781
|
||
|
|
IBM,2005-11-14,80.65009307861328
|
||
|
|
IBM,2005-11-15,81.76863861083984
|
||
|
|
IBM,2005-11-16,82.73422241210938
|
||
|
|
IBM,2005-11-17,83.06883239746094
|
||
|
|
IBM,2005-11-18,83.9101333618164
|
||
|
|
IBM,2005-11-21,83.45124053955078
|
||
|
|
IBM,2005-11-22,84.1204605102539
|
||
|
|
IBM,2005-11-23,84.89483642578125
|
||
|
|
IBM,2005-11-25,84.89483642578125
|
||
|
|
IBM,2005-11-28,85.19120788574219
|
||
|
|
IBM,2005-11-29,85.181640625
|
||
|
|
IBM,2005-11-30,84.99044036865234
|
||
|
|
IBM,2005-12-01,85.28680419921875
|
||
|
|
IBM,2005-12-02,84.75143432617188
|
||
|
|
IBM,2005-12-05,84.54110717773438
|
||
|
|
IBM,2005-12-06,85.21988677978516
|
||
|
|
IBM,2005-12-07,84.818359375
|
||
|
|
IBM,2005-12-08,83.65200805664062
|
||
|
|
IBM,2005-12-09,83.14531707763672
|
||
|
|
IBM,2005-12-12,82.17973327636719
|
||
|
|
IBM,2005-12-13,80.02867889404297
|
||
|
|
IBM,2005-12-14,79.47418975830078
|
||
|
|
IBM,2005-12-15,79.85659790039062
|
||
|
|
IBM,2005-12-16,79.7036361694336
|
||
|
|
IBM,2005-12-19,79.1204605102539
|
||
|
|
IBM,2005-12-20,78.85277557373047
|
||
|
|
IBM,2005-12-21,79.46463012695312
|
||
|
|
IBM,2005-12-22,79.56022644042969
|
||
|
|
IBM,2005-12-23,79.80879211425781
|
||
|
|
IBM,2005-12-27,79.34034729003906
|
||
|
|
IBM,2005-12-28,79.38814544677734
|
||
|
|
IBM,2005-12-29,78.77629089355469
|
||
|
|
IBM,2005-12-30,78.5850830078125
|
||
|
|
IBM,2006-01-03,78.45124053955078
|
||
|
|
IBM,2006-01-04,78.34607696533203
|
||
|
|
IBM,2006-01-05,78.87189483642578
|
||
|
|
IBM,2006-01-06,81.21414947509766
|
||
|
|
IBM,2006-01-09,80.04779815673828
|
||
|
|
IBM,2006-01-10,80.37284851074219
|
||
|
|
IBM,2006-01-11,80.46845245361328
|
||
|
|
IBM,2006-01-12,79.89483642578125
|
||
|
|
IBM,2006-01-13,79.5124282836914
|
||
|
|
IBM,2006-01-17,79.34990692138672
|
||
|
|
IBM,2006-01-18,80.1147232055664
|
||
|
|
IBM,2006-01-19,79.43594360351562
|
||
|
|
IBM,2006-01-20,77.78202819824219
|
||
|
|
IBM,2006-01-23,77.82982635498047
|
||
|
|
IBM,2006-01-24,77.2944564819336
|
||
|
|
IBM,2006-01-25,77.35181427001953
|
||
|
|
IBM,2006-01-26,77.17017364501953
|
||
|
|
IBM,2006-01-27,77.45697784423828
|
||
|
|
IBM,2006-01-30,78.04015350341797
|
||
|
|
IBM,2006-01-31,77.72466278076172
|
||
|
|
IBM,2006-02-01,78.33651733398438
|
||
|
|
IBM,2006-02-02,77.65774536132812
|
||
|
|
IBM,2006-02-03,76.45315551757812
|
||
|
|
IBM,2006-02-06,76.01338195800781
|
||
|
|
IBM,2006-02-07,76.33843231201172
|
||
|
|
IBM,2006-02-08,77.24665069580078
|
||
|
|
IBM,2006-02-09,76.86424255371094
|
||
|
|
IBM,2006-02-10,77.75334930419922
|
||
|
|
IBM,2006-02-13,76.9024887084961
|
||
|
|
IBM,2006-02-14,77.5239028930664
|
||
|
|
IBM,2006-02-15,77.2944564819336
|
||
|
|
IBM,2006-02-16,77.35181427001953
|
||
|
|
IBM,2006-02-17,77.16061401367188
|
||
|
|
IBM,2006-02-21,76.95984649658203
|
||
|
|
IBM,2006-02-22,77.77246856689453
|
||
|
|
IBM,2006-02-23,76.67304229736328
|
||
|
|
IBM,2006-02-24,76.57743835449219
|
||
|
|
IBM,2006-02-27,77.0841293334961
|
||
|
|
IBM,2006-02-28,76.7112808227539
|
||
|
|
IBM,2006-03-01,76.38623046875
|
||
|
|
IBM,2006-03-02,76.42447662353516
|
||
|
|
IBM,2006-03-03,76.44359588623047
|
||
|
|
IBM,2006-03-06,76.4818344116211
|
||
|
|
IBM,2006-03-07,76.75907897949219
|
||
|
|
IBM,2006-03-08,77.57170104980469
|
||
|
|
IBM,2006-03-09,77.45697784423828
|
||
|
|
IBM,2006-03-10,77.98279571533203
|
||
|
|
IBM,2006-03-13,78.32695770263672
|
||
|
|
IBM,2006-03-14,79.23518371582031
|
||
|
|
IBM,2006-03-15,79.71319580078125
|
||
|
|
IBM,2006-03-16,79.22562408447266
|
||
|
|
IBM,2006-03-17,79.63671112060547
|
||
|
|
IBM,2006-03-20,79.9043960571289
|
||
|
|
IBM,2006-03-21,80.12428283691406
|
||
|
|
IBM,2006-03-22,80.73613739013672
|
||
|
|
IBM,2006-03-23,79.54110717773438
|
||
|
|
IBM,2006-03-24,79.69407653808594
|
||
|
|
IBM,2006-03-27,79.42638397216797
|
||
|
|
IBM,2006-03-28,78.80496978759766
|
||
|
|
IBM,2006-03-29,79.47418975830078
|
||
|
|
IBM,2006-03-30,79.54110717773438
|
||
|
|
IBM,2006-03-31,78.84320831298828
|
||
|
|
IBM,2006-04-03,79.40726470947266
|
||
|
|
IBM,2006-04-04,79.78011322021484
|
||
|
|
IBM,2006-04-05,80.46845245361328
|
||
|
|
IBM,2006-04-06,80.12428283691406
|
||
|
|
IBM,2006-04-07,78.85277557373047
|
||
|
|
IBM,2006-04-10,78.48948669433594
|
||
|
|
IBM,2006-04-11,77.5908203125
|
||
|
|
IBM,2006-04-12,77.1988525390625
|
||
|
|
IBM,2006-04-13,78.37476348876953
|
||
|
|
IBM,2006-04-17,78.04971313476562
|
||
|
|
IBM,2006-04-18,79.64627075195312
|
||
|
|
IBM,2006-04-19,78.26004028320312
|
||
|
|
IBM,2006-04-20,78.41300201416016
|
||
|
|
IBM,2006-04-21,78.06883239746094
|
||
|
|
IBM,2006-04-24,78.4990463256836
|
||
|
|
IBM,2006-04-25,79.03441619873047
|
||
|
|
IBM,2006-04-26,79.68450927734375
|
||
|
|
IBM,2006-04-27,80.19120788574219
|
||
|
|
IBM,2006-04-28,78.71892547607422
|
||
|
|
IBM,2006-05-01,78.61376953125
|
||
|
|
IBM,2006-05-02,78.79541015625
|
||
|
|
IBM,2006-05-03,79.06309509277344
|
||
|
|
IBM,2006-05-04,78.80496978759766
|
||
|
|
IBM,2006-05-05,79.61759185791016
|
||
|
|
IBM,2006-05-08,79.24474334716797
|
||
|
|
IBM,2006-05-09,79.56979370117188
|
||
|
|
IBM,2006-05-10,79.25430297851562
|
||
|
|
IBM,2006-05-11,78.83364868164062
|
||
|
|
IBM,2006-05-12,78.76673126220703
|
||
|
|
IBM,2006-05-15,79.24474334716797
|
||
|
|
IBM,2006-05-16,78.54684448242188
|
||
|
|
IBM,2006-05-17,77.69598388671875
|
||
|
|
IBM,2006-05-18,77.11280822753906
|
||
|
|
IBM,2006-05-19,76.74951934814453
|
||
|
|
IBM,2006-05-22,76.5009536743164
|
||
|
|
IBM,2006-05-23,76.3193130493164
|
||
|
|
IBM,2006-05-24,76.2715072631836
|
||
|
|
IBM,2006-05-25,76.61567687988281
|
||
|
|
IBM,2006-05-26,77.1988525390625
|
||
|
|
IBM,2006-05-30,76.63479614257812
|
||
|
|
IBM,2006-05-31,76.38623046875
|
||
|
|
IBM,2006-06-01,77.14149475097656
|
||
|
|
IBM,2006-06-02,76.02294158935547
|
||
|
|
IBM,2006-06-05,75.58317565917969
|
||
|
|
IBM,2006-06-06,76.25238800048828
|
||
|
|
IBM,2006-06-07,75.6692123413086
|
||
|
|
IBM,2006-06-08,73.64244842529297
|
||
|
|
IBM,2006-06-09,74.216064453125
|
||
|
|
IBM,2006-06-12,73.63288879394531
|
||
|
|
IBM,2006-06-13,73.54684448242188
|
||
|
|
IBM,2006-06-14,74.29254150390625
|
||
|
|
IBM,2006-06-15,75.10516357421875
|
||
|
|
IBM,2006-06-16,74.52198791503906
|
||
|
|
IBM,2006-06-19,74.25430297851562
|
||
|
|
IBM,2006-06-20,74.56022644042969
|
||
|
|
IBM,2006-06-21,74.85659790039062
|
||
|
|
IBM,2006-06-22,73.79541015625
|
||
|
|
IBM,2006-06-23,73.70936584472656
|
||
|
|
IBM,2006-06-26,73.75717163085938
|
||
|
|
IBM,2006-06-27,73.26004028320312
|
||
|
|
IBM,2006-06-28,73.193115234375
|
||
|
|
IBM,2006-06-29,74.17781829833984
|
||
|
|
IBM,2006-06-30,73.44168090820312
|
||
|
|
IBM,2006-07-03,74.58891296386719
|
||
|
|
IBM,2006-07-05,74.34990692138672
|
||
|
|
IBM,2006-07-06,74.65583038330078
|
||
|
|
IBM,2006-07-07,73.05927276611328
|
||
|
|
IBM,2006-07-10,73.29827880859375
|
||
|
|
IBM,2006-07-11,73.1070785522461
|
||
|
|
IBM,2006-07-12,72.16061401367188
|
||
|
|
IBM,2006-07-13,70.97514343261719
|
||
|
|
IBM,2006-07-14,70.33460998535156
|
||
|
|
IBM,2006-07-17,70.45889282226562
|
||
|
|
IBM,2006-07-18,70.9942626953125
|
||
|
|
IBM,2006-07-19,72.72466278076172
|
||
|
|
IBM,2006-07-20,72.16061401367188
|
||
|
|
IBM,2006-07-21,71.56787872314453
|
||
|
|
IBM,2006-07-24,72.64818572998047
|
||
|
|
IBM,2006-07-25,72.55258178710938
|
||
|
|
IBM,2006-07-26,72.4952163696289
|
||
|
|
IBM,2006-07-27,72.8011474609375
|
||
|
|
IBM,2006-07-28,73.57552337646484
|
||
|
|
IBM,2006-07-31,74.0057373046875
|
||
|
|
IBM,2006-08-01,72.79158782958984
|
||
|
|
IBM,2006-08-02,72.96366882324219
|
||
|
|
IBM,2006-08-03,72.97322845458984
|
||
|
|
IBM,2006-08-04,72.57170104980469
|
||
|
|
IBM,2006-08-07,72.1988525390625
|
||
|
|
IBM,2006-08-08,72.01720428466797
|
||
|
|
IBM,2006-08-09,72.07456970214844
|
||
|
|
IBM,2006-08-10,72.4091796875
|
||
|
|
IBM,2006-08-11,72.16061401367188
|
||
|
|
IBM,2006-08-14,73.3078384399414
|
||
|
|
IBM,2006-08-15,73.69024658203125
|
||
|
|
IBM,2006-08-16,75.61185455322266
|
||
|
|
IBM,2006-08-17,75.8795394897461
|
||
|
|
IBM,2006-08-18,76.38623046875
|
||
|
|
IBM,2006-08-21,75.79350280761719
|
||
|
|
IBM,2006-08-22,75.47801208496094
|
||
|
|
IBM,2006-08-23,75.2103271484375
|
||
|
|
IBM,2006-08-24,75.88909912109375
|
||
|
|
IBM,2006-08-25,76.36711120605469
|
||
|
|
IBM,2006-08-28,76.78776550292969
|
||
|
|
IBM,2006-08-29,77.82026672363281
|
||
|
|
IBM,2006-08-30,77.64818572998047
|
||
|
|
IBM,2006-08-31,77.4091796875
|
||
|
|
IBM,2006-09-01,77.82982635498047
|
||
|
|
IBM,2006-09-05,77.2944564819336
|
||
|
|
IBM,2006-09-06,76.74951934814453
|
||
|
|
IBM,2006-09-07,75.90821838378906
|
||
|
|
IBM,2006-09-08,77.11280822753906
|
||
|
|
IBM,2006-09-11,77.37093353271484
|
||
|
|
IBM,2006-09-12,78.66156768798828
|
||
|
|
IBM,2006-09-13,78.59464263916016
|
||
|
|
IBM,2006-09-14,78.84320831298828
|
||
|
|
IBM,2006-09-15,79.29254150390625
|
||
|
|
IBM,2006-09-18,78.62332916259766
|
||
|
|
IBM,2006-09-19,78.26959991455078
|
||
|
|
IBM,2006-09-20,79.75143432617188
|
||
|
|
IBM,2006-09-21,78.02103424072266
|
||
|
|
IBM,2006-09-22,77.63862609863281
|
||
|
|
IBM,2006-09-25,78.39388275146484
|
||
|
|
IBM,2006-09-26,78.87189483642578
|
||
|
|
IBM,2006-09-27,78.47992706298828
|
||
|
|
IBM,2006-09-28,78.38432312011719
|
||
|
|
IBM,2006-09-29,78.33651733398438
|
||
|
|
IBM,2006-10-02,78.26959991455078
|
||
|
|
IBM,2006-10-03,78.05927276611328
|
||
|
|
IBM,2006-10-04,79.44550323486328
|
||
|
|
IBM,2006-10-05,79.27342224121094
|
||
|
|
IBM,2006-10-06,79.48374938964844
|
||
|
|
IBM,2006-10-09,80.30592346191406
|
||
|
|
IBM,2006-10-10,80.4875717163086
|
||
|
|
IBM,2006-10-11,80.4875717163086
|
||
|
|
IBM,2006-10-12,80.97514343261719
|
||
|
|
IBM,2006-10-13,82.2944564819336
|
||
|
|
IBM,2006-10-16,82.8967514038086
|
||
|
|
IBM,2006-10-17,83.1261978149414
|
||
|
|
IBM,2006-10-18,85.86997985839844
|
||
|
|
IBM,2006-10-19,85.90821838378906
|
||
|
|
IBM,2006-10-20,86.5009536743164
|
||
|
|
IBM,2006-10-23,87.53346252441406
|
||
|
|
IBM,2006-10-24,87.46653747558594
|
||
|
|
IBM,2006-10-25,87.79158782958984
|
||
|
|
IBM,2006-10-26,87.51434326171875
|
||
|
|
IBM,2006-10-27,86.76863861083984
|
||
|
|
IBM,2006-10-30,87.4760971069336
|
||
|
|
IBM,2006-10-31,88.26959991455078
|
||
|
|
IBM,2006-11-01,87.76290893554688
|
||
|
|
IBM,2006-11-02,87.64818572998047
|
||
|
|
IBM,2006-11-03,87.39006042480469
|
||
|
|
IBM,2006-11-06,88.52772521972656
|
||
|
|
IBM,2006-11-07,88.67112731933594
|
||
|
|
IBM,2006-11-08,88.5181655883789
|
||
|
|
IBM,2006-11-09,88.35564422607422
|
||
|
|
IBM,2006-11-10,87.72466278076172
|
||
|
|
IBM,2006-11-13,88.02103424072266
|
||
|
|
IBM,2006-11-14,89.1873779296875
|
||
|
|
IBM,2006-11-15,89.01529693603516
|
||
|
|
IBM,2006-11-16,89.35946655273438
|
||
|
|
IBM,2006-11-17,89.68450927734375
|
||
|
|
IBM,2006-11-20,89.14913940429688
|
||
|
|
IBM,2006-11-21,88.98661804199219
|
||
|
|
IBM,2006-11-22,89.40726470947266
|
||
|
|
IBM,2006-11-24,89.24474334716797
|
||
|
|
IBM,2006-11-27,87.42829895019531
|
||
|
|
IBM,2006-11-28,87.33269500732422
|
||
|
|
IBM,2006-11-29,87.4952163696289
|
||
|
|
IBM,2006-11-30,87.87763214111328
|
||
|
|
IBM,2006-12-01,87.23709106445312
|
||
|
|
IBM,2006-12-04,89.397705078125
|
||
|
|
IBM,2006-12-05,90.3250503540039
|
||
|
|
IBM,2006-12-06,89.98088073730469
|
||
|
|
IBM,2006-12-07,90.08604431152344
|
||
|
|
IBM,2006-12-08,89.73231506347656
|
||
|
|
IBM,2006-12-11,89.52198791503906
|
||
|
|
IBM,2006-12-12,89.98088073730469
|
||
|
|
IBM,2006-12-13,90.602294921875
|
||
|
|
IBM,2006-12-14,91.16635131835938
|
||
|
|
IBM,2006-12-15,91.1089859008789
|
||
|
|
IBM,2006-12-18,91.24282836914062
|
||
|
|
IBM,2006-12-19,91.77820587158203
|
||
|
|
IBM,2006-12-20,91.77820587158203
|
||
|
|
IBM,2006-12-21,91.6921615600586
|
||
|
|
IBM,2006-12-22,91.06118774414062
|
||
|
|
IBM,2006-12-26,91.45315551757812
|
||
|
|
IBM,2006-12-27,92.92543029785156
|
||
|
|
IBM,2006-12-28,92.7055435180664
|
||
|
|
IBM,2006-12-29,92.87763214111328
|
||
|
|
IBM,2007-01-03,92.99235534667969
|
||
|
|
IBM,2007-01-04,93.98661804199219
|
||
|
|
IBM,2007-01-05,93.13575744628906
|
||
|
|
IBM,2007-01-08,94.55066680908203
|
||
|
|
IBM,2007-01-09,95.6692123413086
|
||
|
|
IBM,2007-01-10,94.54110717773438
|
||
|
|
IBM,2007-01-11,94.31166076660156
|
||
|
|
IBM,2007-01-12,94.97132110595703
|
||
|
|
IBM,2007-01-16,96.38623046875
|
||
|
|
IBM,2007-01-17,95.62141418457031
|
||
|
|
IBM,2007-01-18,95.07648468017578
|
||
|
|
IBM,2007-01-19,91.94072723388672
|
||
|
|
IBM,2007-01-22,92.83938598632812
|
||
|
|
IBM,2007-01-23,92.81070709228516
|
||
|
|
IBM,2007-01-24,93.11663818359375
|
||
|
|
IBM,2007-01-25,93.22179412841797
|
||
|
|
IBM,2007-01-26,93.16443634033203
|
||
|
|
IBM,2007-01-29,94.20649719238281
|
||
|
|
IBM,2007-01-30,95.0
|
||
|
|
IBM,2007-01-31,94.7896728515625
|
||
|
|
IBM,2007-02-01,94.64627075195312
|
||
|
|
IBM,2007-02-02,94.80879211425781
|
||
|
|
IBM,2007-02-05,95.96558380126953
|
||
|
|
IBM,2007-02-06,95.45889282226562
|
||
|
|
IBM,2007-02-07,95.16252136230469
|
||
|
|
IBM,2007-02-08,95.23900604248047
|
||
|
|
IBM,2007-02-09,94.216064453125
|
||
|
|
IBM,2007-02-12,94.24474334716797
|
||
|
|
IBM,2007-02-13,93.96749877929688
|
||
|
|
IBM,2007-02-14,94.83747863769531
|
||
|
|
IBM,2007-02-15,94.56979370117188
|
||
|
|
IBM,2007-02-16,94.63671112060547
|
||
|
|
IBM,2007-02-20,94.98088073730469
|
||
|
|
IBM,2007-02-21,94.73231506347656
|
||
|
|
IBM,2007-02-22,94.16825866699219
|
||
|
|
IBM,2007-02-23,93.43212127685547
|
||
|
|
IBM,2007-02-26,92.64818572998047
|
||
|
|
IBM,2007-02-27,89.82791900634766
|
||
|
|
IBM,2007-02-28,88.85277557373047
|
||
|
|
IBM,2007-03-01,88.21223449707031
|
||
|
|
IBM,2007-03-02,86.9024887084961
|
||
|
|
IBM,2007-03-05,87.77246856689453
|
||
|
|
IBM,2007-03-06,89.6749496459961
|
||
|
|
IBM,2007-03-07,89.80879211425781
|
||
|
|
IBM,2007-03-08,88.9101333618164
|
||
|
|
IBM,2007-03-09,89.17781829833984
|
||
|
|
IBM,2007-03-12,89.97132110595703
|
||
|
|
IBM,2007-03-13,88.63288879394531
|
||
|
|
IBM,2007-03-14,89.63671112060547
|
||
|
|
IBM,2007-03-15,89.34034729003906
|
||
|
|
IBM,2007-03-16,89.14913940429688
|
||
|
|
IBM,2007-03-19,89.85659790039062
|
||
|
|
IBM,2007-03-20,90.34416961669922
|
||
|
|
IBM,2007-03-21,91.16635131835938
|
||
|
|
IBM,2007-03-22,91.00382232666016
|
||
|
|
IBM,2007-03-23,90.85086059570312
|
||
|
|
IBM,2007-03-26,90.82218170166016
|
||
|
|
IBM,2007-03-27,90.56405639648438
|
||
|
|
IBM,2007-03-28,90.1147232055664
|
||
|
|
IBM,2007-03-29,90.41108703613281
|
||
|
|
IBM,2007-03-30,90.1147232055664
|
||
|
|
IBM,2007-04-02,91.02294158935547
|
||
|
|
IBM,2007-04-03,91.8738021850586
|
||
|
|
IBM,2007-04-04,91.97896575927734
|
||
|
|
IBM,2007-04-05,92.27533721923828
|
||
|
|
IBM,2007-04-09,92.37093353271484
|
||
|
|
IBM,2007-04-10,92.21797180175781
|
||
|
|
IBM,2007-04-11,90.97514343261719
|
||
|
|
IBM,2007-04-12,91.46271514892578
|
||
|
|
IBM,2007-04-13,90.75525665283203
|
||
|
|
IBM,2007-04-16,91.95028686523438
|
||
|
|
IBM,2007-04-17,92.84894561767578
|
||
|
|
IBM,2007-04-18,90.63097381591797
|
||
|
|
IBM,2007-04-19,90.14340209960938
|
||
|
|
IBM,2007-04-20,90.42064666748047
|
||
|
|
IBM,2007-04-23,91.02294158935547
|
||
|
|
IBM,2007-04-24,94.15869903564453
|
||
|
|
IBM,2007-04-25,96.99808502197266
|
||
|
|
IBM,2007-04-26,96.46271514892578
|
||
|
|
IBM,2007-04-27,96.72084045410156
|
||
|
|
IBM,2007-04-30,97.71510314941406
|
||
|
|
IBM,2007-05-01,98.63288879394531
|
||
|
|
IBM,2007-05-02,97.72466278076172
|
||
|
|
IBM,2007-05-03,98.27915954589844
|
||
|
|
IBM,2007-05-04,98.43212127685547
|
||
|
|
IBM,2007-05-07,98.62332916259766
|
||
|
|
IBM,2007-05-08,98.74761199951172
|
||
|
|
IBM,2007-05-09,99.7896728515625
|
||
|
|
IBM,2007-05-10,100.07648468017578
|
||
|
|
IBM,2007-05-11,101.3193130493164
|
||
|
|
IBM,2007-05-14,100.9273452758789
|
||
|
|
IBM,2007-05-15,100.21988677978516
|
||
|
|
IBM,2007-05-16,101.21414947509766
|
||
|
|
IBM,2007-05-17,100.67877960205078
|
||
|
|
IBM,2007-05-18,103.24092102050781
|
||
|
|
IBM,2007-05-21,102.33269500732422
|
||
|
|
IBM,2007-05-22,102.00764465332031
|
||
|
|
IBM,2007-05-23,100.93690490722656
|
||
|
|
IBM,2007-05-24,99.37858581542969
|
||
|
|
IBM,2007-05-25,100.55449676513672
|
||
|
|
IBM,2007-05-29,101.25238800048828
|
||
|
|
IBM,2007-05-30,102.22753143310547
|
||
|
|
IBM,2007-05-31,101.91204833984375
|
||
|
|
IBM,2007-06-01,101.85468292236328
|
||
|
|
IBM,2007-06-04,101.55831909179688
|
||
|
|
IBM,2007-06-05,101.18547058105469
|
||
|
|
IBM,2007-06-06,97.90631103515625
|
||
|
|
IBM,2007-06-07,97.32313537597656
|
||
|
|
IBM,2007-06-08,98.53728485107422
|
||
|
|
IBM,2007-06-11,98.6806869506836
|
||
|
|
IBM,2007-06-12,97.83938598632812
|
||
|
|
IBM,2007-06-13,98.5850830078125
|
||
|
|
IBM,2007-06-14,99.2829818725586
|
||
|
|
IBM,2007-06-15,100.46845245361328
|
||
|
|
IBM,2007-06-18,100.6978988647461
|
||
|
|
IBM,2007-06-19,101.81644439697266
|
||
|
|
IBM,2007-06-20,101.33843231201172
|
||
|
|
IBM,2007-06-21,101.91204833984375
|
||
|
|
IBM,2007-06-22,99.84703826904297
|
||
|
|
IBM,2007-06-25,100.47801208496094
|
||
|
|
IBM,2007-06-26,100.6978988647461
|
||
|
|
IBM,2007-06-27,100.79350280761719
|
||
|
|
IBM,2007-06-28,101.29063415527344
|
||
|
|
IBM,2007-06-29,100.62141418457031
|
||
|
|
IBM,2007-07-02,100.3919677734375
|
||
|
|
IBM,2007-07-03,101.8929214477539
|
||
|
|
IBM,2007-07-05,103.29827880859375
|
||
|
|
IBM,2007-07-06,104.23518371582031
|
||
|
|
IBM,2007-07-09,104.17781829833984
|
||
|
|
IBM,2007-07-10,103.85277557373047
|
||
|
|
IBM,2007-07-11,104.3021011352539
|
||
|
|
IBM,2007-07-12,104.47418975830078
|
||
|
|
IBM,2007-07-13,103.82408905029297
|
||
|
|
IBM,2007-07-16,104.83747863769531
|
||
|
|
IBM,2007-07-17,105.8986587524414
|
||
|
|
IBM,2007-07-18,106.19503021240234
|
||
|
|
IBM,2007-07-19,110.76481628417969
|
||
|
|
IBM,2007-07-20,109.76099395751953
|
||
|
|
IBM,2007-07-23,111.26194763183594
|
||
|
|
IBM,2007-07-24,111.06118774414062
|
||
|
|
IBM,2007-07-25,112.90631103515625
|
||
|
|
IBM,2007-07-26,111.40535736083984
|
||
|
|
IBM,2007-07-27,110.53536987304688
|
||
|
|
IBM,2007-07-30,109.48374938964844
|
||
|
|
IBM,2007-07-31,105.783935546875
|
||
|
|
IBM,2007-08-01,107.11280822753906
|
||
|
|
IBM,2007-08-02,108.25048065185547
|
||
|
|
IBM,2007-08-03,106.96940612792969
|
||
|
|
IBM,2007-08-06,108.88145446777344
|
||
|
|
IBM,2007-08-07,108.53728485107422
|
||
|
|
IBM,2007-08-08,108.011474609375
|
||
|
|
IBM,2007-08-09,105.86042022705078
|
||
|
|
IBM,2007-08-10,107.6864242553711
|
||
|
|
IBM,2007-08-13,107.75334930419922
|
||
|
|
IBM,2007-08-14,107.12236785888672
|
||
|
|
IBM,2007-08-15,106.33843231201172
|
||
|
|
IBM,2007-08-16,104.86615753173828
|
||
|
|
IBM,2007-08-17,106.02294158935547
|
||
|
|
IBM,2007-08-20,104.41682434082031
|
||
|
|
IBM,2007-08-21,104.24474334716797
|
||
|
|
IBM,2007-08-22,105.16252136230469
|
||
|
|
IBM,2007-08-23,106.54875946044922
|
||
|
|
IBM,2007-08-24,108.26004028320312
|
||
|
|
IBM,2007-08-27,108.45124053955078
|
||
|
|
IBM,2007-08-28,107.07456970214844
|
||
|
|
IBM,2007-08-29,109.53154754638672
|
||
|
|
IBM,2007-08-30,110.2963638305664
|
||
|
|
IBM,2007-08-31,111.55831909179688
|
||
|
|
IBM,2007-09-04,112.99235534667969
|
||
|
|
IBM,2007-09-05,112.69598388671875
|
||
|
|
IBM,2007-09-06,112.44741821289062
|
||
|
|
IBM,2007-09-07,110.46845245361328
|
||
|
|
IBM,2007-09-10,110.70745849609375
|
||
|
|
IBM,2007-09-11,112.18929290771484
|
||
|
|
IBM,2007-09-12,110.8986587524414
|
||
|
|
IBM,2007-09-13,110.85086059570312
|
||
|
|
IBM,2007-09-14,110.06692504882812
|
||
|
|
IBM,2007-09-17,109.48374938964844
|
||
|
|
IBM,2007-09-18,111.5009536743164
|
||
|
|
IBM,2007-09-19,111.53919982910156
|
||
|
|
IBM,2007-09-20,111.72084045410156
|
||
|
|
IBM,2007-09-21,111.64435577392578
|
||
|
|
IBM,2007-09-24,111.13766479492188
|
||
|
|
IBM,2007-09-25,111.38623046875
|
||
|
|
IBM,2007-09-26,112.14149475097656
|
||
|
|
IBM,2007-09-27,112.53346252441406
|
||
|
|
IBM,2007-09-28,112.61949920654297
|
||
|
|
IBM,2007-10-01,113.79541015625
|
||
|
|
IBM,2007-10-02,113.15487670898438
|
||
|
|
IBM,2007-10-03,111.28107452392578
|
||
|
|
IBM,2007-10-04,110.602294921875
|
||
|
|
IBM,2007-10-05,111.18547058105469
|
||
|
|
IBM,2007-10-08,112.5908203125
|
||
|
|
IBM,2007-10-09,113.0975112915039
|
||
|
|
IBM,2007-10-10,113.4034423828125
|
||
|
|
IBM,2007-10-11,112.85850524902344
|
||
|
|
IBM,2007-10-12,112.62906646728516
|
||
|
|
IBM,2007-10-15,112.83938598632812
|
||
|
|
IBM,2007-10-16,114.34034729003906
|
||
|
|
IBM,2007-10-17,110.68833923339844
|
||
|
|
IBM,2007-10-18,109.75143432617188
|
||
|
|
IBM,2007-10-19,107.34225463867188
|
||
|
|
IBM,2007-10-22,108.38432312011719
|
||
|
|
IBM,2007-10-23,109.63671112060547
|
||
|
|
IBM,2007-10-24,107.98279571533203
|
||
|
|
IBM,2007-10-25,107.84894561767578
|
||
|
|
IBM,2007-10-26,108.7284927368164
|
||
|
|
IBM,2007-10-29,109.75143432617188
|
||
|
|
IBM,2007-10-30,109.1013412475586
|
||
|
|
IBM,2007-10-31,111.01338195800781
|
||
|
|
IBM,2007-11-01,108.65200805664062
|
||
|
|
IBM,2007-11-02,109.55066680908203
|
||
|
|
IBM,2007-11-05,108.41300201416016
|
||
|
|
IBM,2007-11-06,108.193115234375
|
||
|
|
IBM,2007-11-07,106.19503021240234
|
||
|
|
IBM,2007-11-08,101.44359588623047
|
||
|
|
IBM,2007-11-09,95.84130096435547
|
||
|
|
IBM,2007-11-12,96.988525390625
|
||
|
|
IBM,2007-11-13,100.64053344726562
|
||
|
|
IBM,2007-11-14,98.8910140991211
|
||
|
|
IBM,2007-11-15,99.04397583007812
|
||
|
|
IBM,2007-11-16,100.181640625
|
||
|
|
IBM,2007-11-19,97.72466278076172
|
||
|
|
IBM,2007-11-20,98.87189483642578
|
||
|
|
IBM,2007-11-21,97.72466278076172
|
||
|
|
IBM,2007-11-23,99.47418975830078
|
||
|
|
IBM,2007-11-26,97.48565673828125
|
||
|
|
IBM,2007-11-27,99.26386260986328
|
||
|
|
IBM,2007-11-28,102.64818572998047
|
||
|
|
IBM,2007-11-29,102.77246856689453
|
||
|
|
IBM,2007-11-30,100.55449676513672
|
||
|
|
IBM,2007-12-03,101.17591094970703
|
||
|
|
IBM,2007-12-04,101.94072723388672
|
||
|
|
IBM,2007-12-05,103.4034423828125
|
||
|
|
IBM,2007-12-06,104.87571716308594
|
||
|
|
IBM,2007-12-07,104.0726547241211
|
||
|
|
IBM,2007-12-10,104.57935333251953
|
||
|
|
IBM,2007-12-11,102.28489685058594
|
||
|
|
IBM,2007-12-12,103.6998062133789
|
||
|
|
IBM,2007-12-13,103.42256164550781
|
||
|
|
IBM,2007-12-14,101.11854553222656
|
||
|
|
IBM,2007-12-17,99.93307495117188
|
||
|
|
IBM,2007-12-18,101.63479614257812
|
||
|
|
IBM,2007-12-19,102.42829895019531
|
||
|
|
IBM,2007-12-20,104.05353546142578
|
||
|
|
IBM,2007-12-21,106.16635131835938
|
||
|
|
IBM,2007-12-24,106.73995971679688
|
||
|
|
IBM,2007-12-26,106.65392303466797
|
||
|
|
IBM,2007-12-27,104.78011322021484
|
||
|
|
IBM,2007-12-28,105.24856567382812
|
||
|
|
IBM,2007-12-31,103.34607696533203
|
||
|
|
IBM,2008-01-02,100.08604431152344
|
||
|
|
IBM,2008-01-03,100.28680419921875
|
||
|
|
IBM,2008-01-04,96.68260192871094
|
||
|
|
IBM,2008-01-07,95.65009307861328
|
||
|
|
IBM,2008-01-08,93.29827880859375
|
||
|
|
IBM,2008-01-09,93.98661804199219
|
||
|
|
IBM,2008-01-10,95.52581024169922
|
||
|
|
IBM,2008-01-11,93.37476348876953
|
||
|
|
IBM,2008-01-14,98.4034423828125
|
||
|
|
IBM,2008-01-15,97.35181427001953
|
||
|
|
IBM,2008-01-16,97.16061401367188
|
||
|
|
IBM,2008-01-17,96.65392303466797
|
||
|
|
IBM,2008-01-18,98.85277557373047
|
||
|
|
IBM,2008-01-22,96.76863861083984
|
||
|
|
IBM,2008-01-23,101.43403625488281
|
||
|
|
IBM,2008-01-24,102.20841217041016
|
||
|
|
IBM,2008-01-25,99.92351531982422
|
||
|
|
IBM,2008-01-28,100.36328887939453
|
||
|
|
IBM,2008-01-29,101.43403625488281
|
||
|
|
IBM,2008-01-30,101.00382232666016
|
||
|
|
IBM,2008-01-31,102.39962005615234
|
||
|
|
IBM,2008-02-01,104.2829818725586
|
||
|
|
IBM,2008-02-04,103.18355560302734
|
||
|
|
IBM,2008-02-05,100.40152740478516
|
||
|
|
IBM,2008-02-06,99.03441619873047
|
||
|
|
IBM,2008-02-07,97.83938598632812
|
||
|
|
IBM,2008-02-08,98.7284927368164
|
||
|
|
IBM,2008-02-11,100.51625061035156
|
||
|
|
IBM,2008-02-12,101.84512329101562
|
||
|
|
IBM,2008-02-13,103.65200805664062
|
||
|
|
IBM,2008-02-14,101.46271514892578
|
||
|
|
IBM,2008-02-15,101.49139404296875
|
||
|
|
IBM,2008-02-19,100.38240814208984
|
||
|
|
IBM,2008-02-20,103.1070785522461
|
||
|
|
IBM,2008-02-21,102.22753143310547
|
||
|
|
IBM,2008-02-22,103.31739807128906
|
||
|
|
IBM,2008-02-25,105.23900604248047
|
||
|
|
IBM,2008-02-26,109.34990692138672
|
||
|
|
IBM,2008-02-27,111.33843231201172
|
||
|
|
IBM,2008-02-28,110.17208099365234
|
||
|
|
IBM,2008-02-29,108.85277557373047
|
||
|
|
IBM,2008-03-03,109.20649719238281
|
||
|
|
IBM,2008-03-04,110.62141418457031
|
||
|
|
IBM,2008-03-05,110.31549072265625
|
||
|
|
IBM,2008-03-06,107.57170104980469
|
||
|
|
IBM,2008-03-07,108.92925262451172
|
||
|
|
IBM,2008-03-10,108.99617767333984
|
||
|
|
IBM,2008-03-11,111.36711120605469
|
||
|
|
IBM,2008-03-12,111.9216079711914
|
||
|
|
IBM,2008-03-13,110.8126220703125
|
||
|
|
IBM,2008-03-14,110.16252136230469
|
||
|
|
IBM,2008-03-17,110.46845245361328
|
||
|
|
IBM,2008-03-18,113.20267486572266
|
||
|
|
IBM,2008-03-19,111.79732513427734
|
||
|
|
IBM,2008-03-20,113.1261978149414
|
||
|
|
IBM,2008-03-24,113.82408905029297
|
||
|
|
IBM,2008-03-25,112.78202819824219
|
||
|
|
IBM,2008-03-26,111.76863861083984
|
||
|
|
IBM,2008-03-27,110.43977355957031
|
||
|
|
IBM,2008-03-28,109.53154754638672
|
||
|
|
IBM,2008-03-31,110.07648468017578
|
||
|
|
IBM,2008-04-01,111.36711120605469
|
||
|
|
IBM,2008-04-02,109.76099395751953
|
||
|
|
IBM,2008-04-03,110.91778564453125
|
||
|
|
IBM,2008-04-04,110.6692123413086
|
||
|
|
IBM,2008-04-07,111.19503021240234
|
||
|
|
IBM,2008-04-08,111.15679168701172
|
||
|
|
IBM,2008-04-09,111.63479614257812
|
||
|
|
IBM,2008-04-10,113.55640411376953
|
||
|
|
IBM,2008-04-11,110.8986587524414
|
||
|
|
IBM,2008-04-14,112.12236785888672
|
||
|
|
IBM,2008-04-15,112.01720428466797
|
||
|
|
IBM,2008-04-16,115.17208099365234
|
||
|
|
IBM,2008-04-17,117.66730499267578
|
||
|
|
IBM,2008-04-18,118.92925262451172
|
||
|
|
IBM,2008-04-21,118.88145446777344
|
||
|
|
IBM,2008-04-22,118.23136138916016
|
||
|
|
IBM,2008-04-23,118.16443634033203
|
||
|
|
IBM,2008-04-24,118.7284927368164
|
||
|
|
IBM,2008-04-25,117.66730499267578
|
||
|
|
IBM,2008-04-28,116.33843231201172
|
||
|
|
IBM,2008-04-29,117.44741821289062
|
||
|
|
IBM,2008-04-30,115.3919677734375
|
||
|
|
IBM,2008-05-01,118.17399597167969
|
||
|
|
IBM,2008-05-02,117.76290893554688
|
||
|
|
IBM,2008-05-05,116.66348266601562
|
||
|
|
IBM,2008-05-06,117.41873931884766
|
||
|
|
IBM,2008-05-07,118.6806869506836
|
||
|
|
IBM,2008-05-08,119.42638397216797
|
||
|
|
IBM,2008-05-09,118.60420989990234
|
||
|
|
IBM,2008-05-12,119.73231506347656
|
||
|
|
IBM,2008-05-13,121.01338195800781
|
||
|
|
IBM,2008-05-14,121.91204833984375
|
||
|
|
IBM,2008-05-15,122.81070709228516
|
||
|
|
IBM,2008-05-16,122.1988525390625
|
||
|
|
IBM,2008-05-19,120.9273452758789
|
||
|
|
IBM,2008-05-20,119.6749496459961
|
||
|
|
IBM,2008-05-21,118.18355560302734
|
||
|
|
IBM,2008-05-22,119.216064453125
|
||
|
|
IBM,2008-05-23,118.73805236816406
|
||
|
|
IBM,2008-05-27,121.72084045410156
|
||
|
|
IBM,2008-05-28,123.84320831298828
|
||
|
|
IBM,2008-05-29,124.0057373046875
|
||
|
|
IBM,2008-05-30,123.73805236816406
|
||
|
|
IBM,2008-06-02,121.75907897949219
|
||
|
|
IBM,2008-06-03,122.21797180175781
|
||
|
|
IBM,2008-06-04,121.94072723388672
|
||
|
|
IBM,2008-06-05,122.82026672363281
|
||
|
|
IBM,2008-06-06,119.44550323486328
|
||
|
|
IBM,2008-06-09,120.3250503540039
|
||
|
|
IBM,2008-06-10,120.40152740478516
|
||
|
|
IBM,2008-06-11,117.82982635498047
|
||
|
|
IBM,2008-06-12,118.4034423828125
|
||
|
|
IBM,2008-06-13,120.602294921875
|
||
|
|
IBM,2008-06-16,121.13766479492188
|
||
|
|
IBM,2008-06-17,119.59847259521484
|
||
|
|
IBM,2008-06-18,118.6998062133789
|
||
|
|
IBM,2008-06-19,119.52198791503906
|
||
|
|
IBM,2008-06-20,117.34225463867188
|
||
|
|
IBM,2008-06-23,118.03059387207031
|
||
|
|
IBM,2008-06-24,118.03059387207031
|
||
|
|
IBM,2008-06-25,119.1013412475586
|
||
|
|
IBM,2008-06-26,115.80306243896484
|
||
|
|
IBM,2008-06-27,114.77055358886719
|
||
|
|
IBM,2008-06-30,113.31739807128906
|
||
|
|
IBM,2008-07-01,114.02485656738281
|
||
|
|
IBM,2008-07-02,113.86233520507812
|
||
|
|
IBM,2008-07-03,114.2829818725586
|
||
|
|
IBM,2008-07-07,116.15679168701172
|
||
|
|
IBM,2008-07-08,118.43212127685547
|
||
|
|
IBM,2008-07-09,115.10516357421875
|
||
|
|
IBM,2008-07-10,117.76290893554688
|
||
|
|
IBM,2008-07-11,116.74951934814453
|
||
|
|
IBM,2008-07-14,116.19503021240234
|
||
|
|
IBM,2008-07-15,117.78202819824219
|
||
|
|
IBM,2008-07-16,120.40152740478516
|
||
|
|
IBM,2008-07-17,120.95602416992188
|
||
|
|
IBM,2008-07-18,124.17781829833984
|
||
|
|
IBM,2008-07-21,123.00191497802734
|
||
|
|
IBM,2008-07-22,124.2829818725586
|
||
|
|
IBM,2008-07-23,123.82408905029297
|
||
|
|
IBM,2008-07-24,124.2829818725586
|
||
|
|
IBM,2008-07-25,122.87763214111328
|
||
|
|
IBM,2008-07-28,120.6978988647461
|
||
|
|
IBM,2008-07-29,122.04589080810547
|
||
|
|
IBM,2008-07-30,123.193115234375
|
||
|
|
IBM,2008-07-31,122.35181427001953
|
||
|
|
IBM,2008-08-01,121.07074737548828
|
||
|
|
IBM,2008-08-04,121.95028686523438
|
||
|
|
IBM,2008-08-05,123.20267486572266
|
||
|
|
IBM,2008-08-06,123.47992706298828
|
||
|
|
IBM,2008-08-07,123.37476348876953
|
||
|
|
IBM,2008-08-08,123.14531707763672
|
||
|
|
IBM,2008-08-11,121.03250122070312
|
||
|
|
IBM,2008-08-12,119.71319580078125
|
||
|
|
IBM,2008-08-13,120.26768493652344
|
||
|
|
IBM,2008-08-14,121.35755157470703
|
||
|
|
IBM,2008-08-15,120.80306243896484
|
||
|
|
IBM,2008-08-18,119.11090087890625
|
||
|
|
IBM,2008-08-19,117.17017364501953
|
||
|
|
IBM,2008-08-20,117.12236785888672
|
||
|
|
IBM,2008-08-21,117.58126068115234
|
||
|
|
IBM,2008-08-22,119.43594360351562
|
||
|
|
IBM,2008-08-25,117.45697784423828
|
||
|
|
IBM,2008-08-26,117.11280822753906
|
||
|
|
IBM,2008-08-27,117.95410919189453
|
||
|
|
IBM,2008-08-28,119.1013412475586
|
||
|
|
IBM,2008-08-29,116.37667083740234
|
||
|
|
IBM,2008-09-02,113.20267486572266
|
||
|
|
IBM,2008-09-03,113.13575744628906
|
||
|
|
IBM,2008-09-04,109.94264221191406
|
||
|
|
IBM,2008-09-05,109.3021011352539
|
||
|
|
IBM,2008-09-08,112.13192749023438
|
||
|
|
IBM,2008-09-09,109.98088073730469
|
||
|
|
IBM,2008-09-10,112.84894561767578
|
||
|
|
IBM,2008-09-11,113.95793151855469
|
||
|
|
IBM,2008-09-12,113.73805236816406
|
||
|
|
IBM,2008-09-15,110.12428283691406
|
||
|
|
IBM,2008-09-16,110.94646453857422
|
||
|
|
IBM,2008-09-17,106.56787872314453
|
||
|
|
IBM,2008-09-18,110.05735778808594
|
||
|
|
IBM,2008-09-19,113.62332916259766
|
||
|
|
IBM,2008-09-22,111.09942626953125
|
||
|
|
IBM,2008-09-23,110.28680419921875
|
||
|
|
IBM,2008-09-24,111.33843231201172
|
||
|
|
IBM,2008-09-25,114.82791900634766
|
||
|
|
IBM,2008-09-26,114.16825866699219
|
||
|
|
IBM,2008-09-29,109.42638397216797
|
||
|
|
IBM,2008-09-30,111.81644439697266
|
||
|
|
IBM,2008-10-01,105.28680419921875
|
||
|
|
IBM,2008-10-02,100.13384246826172
|
||
|
|
IBM,2008-10-03,98.8910140991211
|
||
|
|
IBM,2008-10-06,96.19503021240234
|
||
|
|
IBM,2008-10-07,91.44359588623047
|
||
|
|
IBM,2008-10-08,86.56787872314453
|
||
|
|
IBM,2008-10-09,85.08604431152344
|
||
|
|
IBM,2008-10-10,83.8910140991211
|
||
|
|
IBM,2008-10-13,88.15487670898438
|
||
|
|
IBM,2008-10-14,89.48374938964844
|
||
|
|
IBM,2008-10-15,84.40726470947266
|
||
|
|
IBM,2008-10-16,87.4952163696289
|
||
|
|
IBM,2008-10-17,86.78776550292969
|
||
|
|
IBM,2008-10-20,88.44168090820312
|
||
|
|
IBM,2008-10-21,84.95220184326172
|
||
|
|
IBM,2008-10-22,79.92351531982422
|
||
|
|
IBM,2008-10-23,80.64053344726562
|
||
|
|
IBM,2008-10-24,78.46080017089844
|
||
|
|
IBM,2008-10-27,76.15679168701172
|
||
|
|
IBM,2008-10-28,83.44168090820312
|
||
|
|
IBM,2008-10-29,84.32122039794922
|
||
|
|
IBM,2008-10-30,86.70172119140625
|
||
|
|
IBM,2008-10-31,88.88145446777344
|
||
|
|
IBM,2008-11-03,88.60420989990234
|
||
|
|
IBM,2008-11-04,89.29254150390625
|
||
|
|
IBM,2008-11-05,85.98470306396484
|
||
|
|
IBM,2008-11-06,81.40535736083984
|
||
|
|
IBM,2008-11-07,82.4760971069336
|
||
|
|
IBM,2008-11-10,80.181640625
|
||
|
|
IBM,2008-11-11,79.1013412475586
|
||
|
|
IBM,2008-11-12,76.23326873779297
|
||
|
|
IBM,2008-11-13,80.5066909790039
|
||
|
|
IBM,2008-11-14,76.79732513427734
|
||
|
|
IBM,2008-11-17,74.0726547241211
|
||
|
|
IBM,2008-11-18,76.55831909179688
|
||
|
|
IBM,2008-11-19,72.62906646728516
|
||
|
|
IBM,2008-11-20,68.5850830078125
|
||
|
|
IBM,2008-11-21,71.58699798583984
|
||
|
|
IBM,2008-11-24,76.37667083740234
|
||
|
|
IBM,2008-11-25,77.1032485961914
|
||
|
|
IBM,2008-11-26,78.0783920288086
|
||
|
|
IBM,2008-11-28,78.011474609375
|
||
|
|
IBM,2008-12-01,73.5181655883789
|
||
|
|
IBM,2008-12-02,76.32887268066406
|
||
|
|
IBM,2008-12-03,77.12236785888672
|
||
|
|
IBM,2008-12-04,74.03441619873047
|
||
|
|
IBM,2008-12-05,77.04589080810547
|
||
|
|
IBM,2008-12-08,81.12810516357422
|
||
|
|
IBM,2008-12-09,79.05353546142578
|
||
|
|
IBM,2008-12-10,79.216064453125
|
||
|
|
IBM,2008-12-11,77.03633117675781
|
||
|
|
IBM,2008-12-12,78.5850830078125
|
||
|
|
IBM,2008-12-15,79.13002014160156
|
||
|
|
IBM,2008-12-16,82.60037994384766
|
||
|
|
IBM,2008-12-17,82.06501007080078
|
||
|
|
IBM,2008-12-18,80.30592346191406
|
||
|
|
IBM,2008-12-19,79.84703826904297
|
||
|
|
IBM,2008-12-22,78.38432312011719
|
||
|
|
IBM,2008-12-23,77.05545043945312
|
||
|
|
IBM,2008-12-24,76.97896575927734
|
||
|
|
IBM,2008-12-26,77.75334930419922
|
||
|
|
IBM,2008-12-29,77.67686462402344
|
||
|
|
IBM,2008-12-30,79.87571716308594
|
||
|
|
IBM,2008-12-31,80.45889282226562
|
||
|
|
IBM,2009-01-02,83.52772521972656
|
||
|
|
IBM,2009-01-05,83.00191497802734
|
||
|
|
IBM,2009-01-06,85.30592346191406
|
||
|
|
IBM,2009-01-07,83.92925262451172
|
||
|
|
IBM,2009-01-08,83.34607696533203
|
||
|
|
IBM,2009-01-09,80.97514343261719
|
||
|
|
IBM,2009-01-12,81.94072723388672
|
||
|
|
IBM,2009-01-13,81.58699798583984
|
||
|
|
IBM,2009-01-14,79.53154754638672
|
||
|
|
IBM,2009-01-15,80.42064666748047
|
||
|
|
IBM,2009-01-16,81.18547058105469
|
||
|
|
IBM,2009-01-20,78.37476348876953
|
||
|
|
IBM,2009-01-21,87.39962005615234
|
||
|
|
IBM,2009-01-22,86.1089859008789
|
||
|
|
IBM,2009-01-23,85.55449676513672
|
||
|
|
IBM,2009-01-26,87.57170104980469
|
||
|
|
IBM,2009-01-27,87.62906646728516
|
||
|
|
IBM,2009-01-28,90.65009307861328
|
||
|
|
IBM,2009-01-29,88.44168090820312
|
||
|
|
IBM,2009-01-30,87.61949920654297
|
||
|
|
IBM,2009-02-02,86.93116760253906
|
||
|
|
IBM,2009-02-03,89.36902618408203
|
||
|
|
IBM,2009-02-04,88.74761199951172
|
||
|
|
IBM,2009-02-05,88.34607696533203
|
||
|
|
IBM,2009-02-06,91.91204833984375
|
||
|
|
IBM,2009-02-09,92.56214141845703
|
||
|
|
IBM,2009-02-10,89.16825866699219
|
||
|
|
IBM,2009-02-11,90.97514343261719
|
||
|
|
IBM,2009-02-12,90.88909912109375
|
||
|
|
IBM,2009-02-13,89.71319580078125
|
||
|
|
IBM,2009-02-17,86.68260192871094
|
||
|
|
IBM,2009-02-18,87.48565673828125
|
||
|
|
IBM,2009-02-19,85.01911926269531
|
||
|
|
IBM,2009-02-20,84.8852767944336
|
||
|
|
IBM,2009-02-23,80.65965270996094
|
||
|
|
IBM,2009-02-24,82.60037994384766
|
||
|
|
IBM,2009-02-25,82.12236785888672
|
||
|
|
IBM,2009-02-26,85.05735778808594
|
||
|
|
IBM,2009-02-27,87.98279571533203
|
||
|
|
IBM,2009-03-02,85.13384246826172
|
||
|
|
IBM,2009-03-03,83.9101333618164
|
||
|
|
IBM,2009-03-04,85.55449676513672
|
||
|
|
IBM,2009-03-05,83.63288879394531
|
||
|
|
IBM,2009-03-06,82.03633117675781
|
||
|
|
IBM,2009-03-09,79.80879211425781
|
||
|
|
IBM,2009-03-10,83.41300201416016
|
||
|
|
IBM,2009-03-11,84.7227554321289
|
||
|
|
IBM,2009-03-12,86.42447662353516
|
||
|
|
IBM,2009-03-13,86.38623046875
|
||
|
|
IBM,2009-03-16,87.20841217041016
|
||
|
|
IBM,2009-03-17,88.82408905029297
|
||
|
|
IBM,2009-03-18,87.90631103515625
|
||
|
|
IBM,2009-03-19,88.5850830078125
|
||
|
|
IBM,2009-03-20,88.44168090820312
|
||
|
|
IBM,2009-03-23,94.36902618408203
|
||
|
|
IBM,2009-03-24,93.97705841064453
|
||
|
|
IBM,2009-03-25,93.64244842529297
|
||
|
|
IBM,2009-03-26,94.43594360351562
|
||
|
|
IBM,2009-03-27,90.00955963134766
|
||
|
|
IBM,2009-03-30,90.36328887939453
|
||
|
|
IBM,2009-03-31,92.62906646728516
|
||
|
|
IBM,2009-04-01,93.31739807128906
|
||
|
|
IBM,2009-04-02,96.38623046875
|
||
|
|
IBM,2009-04-03,97.72466278076172
|
||
|
|
IBM,2009-04-06,97.09368896484375
|
||
|
|
IBM,2009-04-07,94.40726470947266
|
||
|
|
IBM,2009-04-08,96.73995971679688
|
||
|
|
IBM,2009-04-09,97.22753143310547
|
||
|
|
IBM,2009-04-13,95.55449676513672
|
||
|
|
IBM,2009-04-14,94.9043960571289
|
||
|
|
IBM,2009-04-15,94.50286865234375
|
||
|
|
IBM,2009-04-16,96.96940612792969
|
||
|
|
IBM,2009-04-17,96.81644439697266
|
||
|
|
IBM,2009-04-20,96.01338195800781
|
||
|
|
IBM,2009-04-21,97.81070709228516
|
||
|
|
IBM,2009-04-22,98.04015350341797
|
||
|
|
IBM,2009-04-23,96.95984649658203
|
||
|
|
IBM,2009-04-24,95.67877960205078
|
||
|
|
IBM,2009-04-27,95.55449676513672
|
||
|
|
IBM,2009-04-28,97.45697784423828
|
||
|
|
IBM,2009-04-29,99.46463012695312
|
||
|
|
IBM,2009-04-30,98.67112731933594
|
||
|
|
IBM,2009-05-01,100.00955963134766
|
||
|
|
IBM,2009-05-04,101.52007293701172
|
||
|
|
IBM,2009-05-05,101.19503021240234
|
||
|
|
IBM,2009-05-06,100.01911926269531
|
||
|
|
IBM,2009-05-07,98.0783920288086
|
||
|
|
IBM,2009-05-08,97.02677154541016
|
||
|
|
IBM,2009-05-11,98.37476348876953
|
||
|
|
IBM,2009-05-12,99.36902618408203
|
||
|
|
IBM,2009-05-13,97.76290893554688
|
||
|
|
IBM,2009-05-14,96.60611724853516
|
||
|
|
IBM,2009-05-15,96.91204833984375
|
||
|
|
IBM,2009-05-18,99.98088073730469
|
||
|
|
IBM,2009-05-19,100.86997985839844
|
||
|
|
IBM,2009-05-20,99.47418975830078
|
||
|
|
IBM,2009-05-21,98.29827880859375
|
||
|
|
IBM,2009-05-22,97.4091796875
|
||
|
|
IBM,2009-05-26,100.40152740478516
|
||
|
|
IBM,2009-05-27,98.4034423828125
|
||
|
|
IBM,2009-05-28,100.08604431152344
|
||
|
|
IBM,2009-05-29,101.60611724853516
|
||
|
|
IBM,2009-06-01,103.60420989990234
|
||
|
|
IBM,2009-06-02,102.13192749023438
|
||
|
|
IBM,2009-06-03,101.806884765625
|
||
|
|
IBM,2009-06-04,101.65392303466797
|
||
|
|
IBM,2009-06-05,102.5239028930664
|
||
|
|
IBM,2009-06-08,102.76290893554688
|
||
|
|
IBM,2009-06-09,103.38432312011719
|
||
|
|
IBM,2009-06-10,103.5850830078125
|
||
|
|
IBM,2009-06-11,104.58891296386719
|
||
|
|
IBM,2009-06-12,103.45124053955078
|
||
|
|
IBM,2009-06-15,102.88719177246094
|
||
|
|
IBM,2009-06-16,102.60037994384766
|
||
|
|
IBM,2009-06-17,102.2944564819336
|
||
|
|
IBM,2009-06-18,101.65392303466797
|
||
|
|
IBM,2009-06-19,101.23326873779297
|
||
|
|
IBM,2009-06-22,99.92351531982422
|
||
|
|
IBM,2009-06-23,99.84703826904297
|
||
|
|
IBM,2009-06-24,99.56979370117188
|
||
|
|
IBM,2009-06-25,101.39579010009766
|
||
|
|
IBM,2009-06-26,101.03250122070312
|
||
|
|
IBM,2009-06-29,101.17591094970703
|
||
|
|
IBM,2009-06-30,99.82791900634766
|
||
|
|
IBM,2009-07-01,100.22944641113281
|
||
|
|
IBM,2009-07-02,97.25621032714844
|
||
|
|
IBM,2009-07-06,97.17973327636719
|
||
|
|
IBM,2009-07-07,95.783935546875
|
||
|
|
IBM,2009-07-08,96.25238800048828
|
||
|
|
IBM,2009-07-09,97.5908203125
|
||
|
|
IBM,2009-07-10,96.39579010009766
|
||
|
|
IBM,2009-07-13,99.06309509277344
|
||
|
|
IBM,2009-07-14,98.70936584472656
|
||
|
|
IBM,2009-07-15,102.5047836303711
|
||
|
|
IBM,2009-07-16,105.77437591552734
|
||
|
|
IBM,2009-07-17,110.34416961669922
|
||
|
|
IBM,2009-07-20,111.3193130493164
|
||
|
|
IBM,2009-07-21,111.8929214477539
|
||
|
|
IBM,2009-07-22,110.4875717163086
|
||
|
|
IBM,2009-07-23,111.91204833984375
|
||
|
|
IBM,2009-07-24,112.46653747558594
|
||
|
|
IBM,2009-07-27,112.45697784423828
|
||
|
|
IBM,2009-07-28,112.12236785888672
|
||
|
|
IBM,2009-07-29,112.1032485961914
|
||
|
|
IBM,2009-07-30,112.67686462402344
|
||
|
|
IBM,2009-07-31,112.74378967285156
|
||
|
|
IBM,2009-08-03,114.64627075195312
|
||
|
|
IBM,2009-08-04,114.34034729003906
|
||
|
|
IBM,2009-08-05,113.26004028320312
|
||
|
|
IBM,2009-08-06,112.21797180175781
|
||
|
|
IBM,2009-08-07,114.08221435546875
|
||
|
|
IBM,2009-08-10,113.47992706298828
|
||
|
|
IBM,2009-08-11,112.60993957519531
|
||
|
|
IBM,2009-08-12,114.04397583007812
|
||
|
|
IBM,2009-08-13,114.32122039794922
|
||
|
|
IBM,2009-08-14,113.35564422607422
|
||
|
|
IBM,2009-08-17,111.72084045410156
|
||
|
|
IBM,2009-08-18,112.45697784423828
|
||
|
|
IBM,2009-08-19,113.35564422607422
|
||
|
|
IBM,2009-08-20,113.71892547607422
|
||
|
|
IBM,2009-08-21,114.62715148925781
|
||
|
|
IBM,2009-08-24,114.0726547241211
|
||
|
|
IBM,2009-08-25,113.60420989990234
|
||
|
|
IBM,2009-08-26,114.216064453125
|
||
|
|
IBM,2009-08-27,114.17781829833984
|
||
|
|
IBM,2009-08-28,113.02103424072266
|
||
|
|
IBM,2009-08-31,112.85850524902344
|
||
|
|
IBM,2009-09-01,111.55831909179688
|
||
|
|
IBM,2009-09-02,110.98470306396484
|
||
|
|
IBM,2009-09-03,111.21414947509766
|
||
|
|
IBM,2009-09-04,112.2944564819336
|
||
|
|
IBM,2009-09-08,112.00764465332031
|
||
|
|
IBM,2009-09-09,111.62523651123047
|
||
|
|
IBM,2009-09-10,112.4952163696289
|
||
|
|
IBM,2009-09-11,112.85850524902344
|
||
|
|
IBM,2009-09-14,113.65200805664062
|
||
|
|
IBM,2009-09-15,114.1013412475586
|
||
|
|
IBM,2009-09-16,116.46271514892578
|
||
|
|
IBM,2009-09-17,116.52007293701172
|
||
|
|
IBM,2009-09-18,116.73995971679688
|
||
|
|
IBM,2009-09-21,116.22370910644531
|
||
|
|
IBM,2009-09-22,116.26194763183594
|
||
|
|
IBM,2009-09-23,115.5066909790039
|
||
|
|
IBM,2009-09-24,115.62141418457031
|
||
|
|
IBM,2009-09-25,115.75525665283203
|
||
|
|
IBM,2009-09-28,114.08221435546875
|
||
|
|
IBM,2009-09-29,113.5850830078125
|
||
|
|
IBM,2009-09-30,114.34990692138672
|
||
|
|
IBM,2009-10-01,112.71510314941406
|
||
|
|
IBM,2009-10-02,113.78585052490234
|
||
|
|
IBM,2009-10-05,114.48374938964844
|
||
|
|
IBM,2009-10-06,116.01338195800781
|
||
|
|
IBM,2009-10-07,117.38050079345703
|
||
|
|
IBM,2009-10-08,116.91204833984375
|
||
|
|
IBM,2009-10-09,120.3919677734375
|
||
|
|
IBM,2009-10-12,121.45315551757812
|
||
|
|
IBM,2009-10-13,121.43403625488281
|
||
|
|
IBM,2009-10-14,122.7055435180664
|
||
|
|
IBM,2009-10-15,122.35181427001953
|
||
|
|
IBM,2009-10-16,116.29063415527344
|
||
|
|
IBM,2009-10-19,117.64818572998047
|
||
|
|
IBM,2009-10-20,117.41873931884766
|
||
|
|
IBM,2009-10-21,115.55449676513672
|
||
|
|
IBM,2009-10-22,117.2944564819336
|
||
|
|
IBM,2009-10-23,115.06692504882812
|
||
|
|
IBM,2009-10-26,114.82791900634766
|
||
|
|
IBM,2009-10-27,115.34416961669922
|
||
|
|
IBM,2009-10-28,116.15679168701172
|
||
|
|
IBM,2009-10-29,117.46653747558594
|
||
|
|
IBM,2009-10-30,115.30592346191406
|
||
|
|
IBM,2009-11-02,115.25812530517578
|
||
|
|
IBM,2009-11-03,115.83174133300781
|
||
|
|
IBM,2009-11-04,115.95602416992188
|
||
|
|
IBM,2009-11-05,117.6864242553711
|
||
|
|
IBM,2009-11-06,118.05927276611328
|
||
|
|
IBM,2009-11-09,120.45889282226562
|
||
|
|
IBM,2009-11-10,121.32887268066406
|
||
|
|
IBM,2009-11-11,121.5965576171875
|
||
|
|
IBM,2009-11-12,120.70745849609375
|
||
|
|
IBM,2009-11-13,121.44359588623047
|
||
|
|
IBM,2009-11-16,122.57170104980469
|
||
|
|
IBM,2009-11-17,122.97322845458984
|
||
|
|
IBM,2009-11-18,122.51434326171875
|
||
|
|
IBM,2009-11-19,121.93116760253906
|
||
|
|
IBM,2009-11-20,121.37667083740234
|
||
|
|
IBM,2009-11-23,122.56214141845703
|
||
|
|
IBM,2009-11-24,122.30401611328125
|
||
|
|
IBM,2009-11-25,121.68260192871094
|
||
|
|
IBM,2009-11-27,120.17208099365234
|
||
|
|
IBM,2009-11-30,120.79350280761719
|
||
|
|
IBM,2009-12-01,122.3135757446289
|
||
|
|
IBM,2009-12-02,121.61567687988281
|
||
|
|
IBM,2009-12-03,121.94072723388672
|
||
|
|
IBM,2009-12-04,121.65392303466797
|
||
|
|
IBM,2009-12-07,121.45315551757812
|
||
|
|
IBM,2009-12-08,121.22370910644531
|
||
|
|
IBM,2009-12-09,122.74378967285156
|
||
|
|
IBM,2009-12-10,123.65200805664062
|
||
|
|
IBM,2009-12-11,123.97705841064453
|
||
|
|
IBM,2009-12-14,124.216064453125
|
||
|
|
IBM,2009-12-15,122.83938598632812
|
||
|
|
IBM,2009-12-16,123.04971313476562
|
||
|
|
IBM,2009-12-17,121.79732513427734
|
||
|
|
IBM,2009-12-18,122.28489685058594
|
||
|
|
IBM,2009-12-21,122.99235534667969
|
||
|
|
IBM,2009-12-22,124.216064453125
|
||
|
|
IBM,2009-12-23,124.2829818725586
|
||
|
|
IBM,2009-12-24,124.82791900634766
|
||
|
|
IBM,2009-12-28,126.49139404296875
|
||
|
|
IBM,2009-12-29,126.05162811279297
|
||
|
|
IBM,2009-12-30,126.73995971679688
|
||
|
|
IBM,2009-12-31,125.14340209960938
|
||
|
|
IBM,2010-01-04,126.62523651123047
|
||
|
|
IBM,2010-01-05,125.0956039428711
|
||
|
|
IBM,2010-01-06,124.2829818725586
|
||
|
|
IBM,2010-01-07,123.85277557373047
|
||
|
|
IBM,2010-01-08,125.0956039428711
|
||
|
|
IBM,2010-01-11,123.78585052490234
|
||
|
|
IBM,2010-01-12,124.77055358886719
|
||
|
|
IBM,2010-01-13,124.50286865234375
|
||
|
|
IBM,2010-01-14,126.49139404296875
|
||
|
|
IBM,2010-01-15,125.98470306396484
|
||
|
|
IBM,2010-01-19,128.2409210205078
|
||
|
|
IBM,2010-01-20,124.52198791503906
|
||
|
|
IBM,2010-01-21,123.32695770263672
|
||
|
|
IBM,2010-01-22,119.98088073730469
|
||
|
|
IBM,2010-01-25,120.57361602783203
|
||
|
|
IBM,2010-01-26,120.21988677978516
|
||
|
|
IBM,2010-01-27,120.77437591552734
|
||
|
|
IBM,2010-01-28,118.3078384399414
|
||
|
|
IBM,2010-01-29,117.00764465332031
|
||
|
|
IBM,2010-02-01,119.1873779296875
|
||
|
|
IBM,2010-02-02,120.00955963134766
|
||
|
|
IBM,2010-02-03,120.13384246826172
|
||
|
|
IBM,2010-02-04,117.5908203125
|
||
|
|
IBM,2010-02-05,118.08795166015625
|
||
|
|
IBM,2010-02-08,116.52007293701172
|
||
|
|
IBM,2010-02-09,117.79158782958984
|
||
|
|
IBM,2010-02-10,117.4091796875
|
||
|
|
IBM,2010-02-11,118.2887191772461
|
||
|
|
IBM,2010-02-12,118.54684448242188
|
||
|
|
IBM,2010-02-16,119.7227554321289
|
||
|
|
IBM,2010-02-17,120.77437591552734
|
||
|
|
IBM,2010-02-18,122.18929290771484
|
||
|
|
IBM,2010-02-19,121.5965576171875
|
||
|
|
IBM,2010-02-22,121.2715072631836
|
||
|
|
IBM,2010-02-23,120.8986587524414
|
||
|
|
IBM,2010-02-24,121.97896575927734
|
||
|
|
IBM,2010-02-25,121.4818344116211
|
||
|
|
IBM,2010-02-26,121.56787872314453
|
||
|
|
IBM,2010-03-01,122.9158706665039
|
||
|
|
IBM,2010-03-02,121.81644439697266
|
||
|
|
IBM,2010-03-03,121.3001937866211
|
||
|
|
IBM,2010-03-04,121.14722442626953
|
||
|
|
IBM,2010-03-05,121.65392303466797
|
||
|
|
IBM,2010-03-08,120.85086059570312
|
||
|
|
IBM,2010-03-09,120.02867889404297
|
||
|
|
IBM,2010-03-10,120.0956039428711
|
||
|
|
IBM,2010-03-11,121.988525390625
|
||
|
|
IBM,2010-03-12,122.3135757446289
|
||
|
|
IBM,2010-03-15,122.20841217041016
|
||
|
|
IBM,2010-03-16,123.011474609375
|
||
|
|
IBM,2010-03-17,122.14149475097656
|
||
|
|
IBM,2010-03-18,122.73422241210938
|
||
|
|
IBM,2010-03-19,122.09368896484375
|
||
|
|
IBM,2010-03-22,122.35181427001953
|
||
|
|
IBM,2010-03-23,123.6806869506836
|
||
|
|
IBM,2010-03-24,122.87763214111328
|
||
|
|
IBM,2010-03-25,123.55640411376953
|
||
|
|
IBM,2010-03-26,123.57552337646484
|
||
|
|
IBM,2010-03-29,122.93498992919922
|
||
|
|
IBM,2010-03-30,123.1070785522461
|
||
|
|
IBM,2010-03-31,122.60993957519531
|
||
|
|
IBM,2010-04-01,122.60993957519531
|
||
|
|
IBM,2010-04-05,123.66156768798828
|
||
|
|
IBM,2010-04-06,123.26004028320312
|
||
|
|
IBM,2010-04-07,122.82982635498047
|
||
|
|
IBM,2010-04-08,121.99808502197266
|
||
|
|
IBM,2010-04-09,123.0975112915039
|
||
|
|
IBM,2010-04-12,122.71510314941406
|
||
|
|
IBM,2010-04-13,123.35564422607422
|
||
|
|
IBM,2010-04-14,125.47801208496094
|
||
|
|
IBM,2010-04-15,125.13384246826172
|
||
|
|
IBM,2010-04-16,124.8852767944336
|
||
|
|
IBM,2010-04-19,126.4149169921875
|
||
|
|
IBM,2010-04-20,123.98661804199219
|
||
|
|
IBM,2010-04-21,123.31739807128906
|
||
|
|
IBM,2010-04-22,123.45124053955078
|
||
|
|
IBM,2010-04-23,124.27342224121094
|
||
|
|
IBM,2010-04-26,124.98088073730469
|
||
|
|
IBM,2010-04-27,123.15487670898438
|
||
|
|
IBM,2010-04-28,124.37858581542969
|
||
|
|
IBM,2010-04-29,124.7227554321289
|
||
|
|
IBM,2010-04-30,123.32695770263672
|
||
|
|
IBM,2010-05-03,123.90057373046875
|
||
|
|
IBM,2010-05-04,122.48565673828125
|
||
|
|
IBM,2010-05-05,121.85468292236328
|
||
|
|
IBM,2010-05-06,118.4703598022461
|
||
|
|
IBM,2010-05-07,116.73040008544922
|
||
|
|
IBM,2010-05-10,120.7170181274414
|
||
|
|
IBM,2010-05-11,121.30975341796875
|
||
|
|
IBM,2010-05-12,126.84512329101562
|
||
|
|
IBM,2010-05-13,125.6978988647461
|
||
|
|
IBM,2010-05-14,125.42064666748047
|
||
|
|
IBM,2010-05-17,124.7036361694336
|
||
|
|
IBM,2010-05-18,124.23518371582031
|
||
|
|
IBM,2010-05-19,123.193115234375
|
||
|
|
IBM,2010-05-20,118.35564422607422
|
||
|
|
IBM,2010-05-21,119.9043960571289
|
||
|
|
IBM,2010-05-24,118.97705841064453
|
||
|
|
IBM,2010-05-25,119.04397583007812
|
||
|
|
IBM,2010-05-26,117.81070709228516
|
||
|
|
IBM,2010-05-27,120.83174133300781
|
||
|
|
IBM,2010-05-28,119.75143432617188
|
||
|
|
IBM,2010-06-01,118.87189483642578
|
||
|
|
IBM,2010-06-02,121.806884765625
|
||
|
|
IBM,2010-06-03,122.33269500732422
|
||
|
|
IBM,2010-06-04,119.77055358886719
|
||
|
|
IBM,2010-06-07,118.67112731933594
|
||
|
|
IBM,2010-06-08,118.27915954589844
|
||
|
|
IBM,2010-06-09,118.45124053955078
|
||
|
|
IBM,2010-06-10,122.06501007080078
|
||
|
|
IBM,2010-06-11,122.8011474609375
|
||
|
|
IBM,2010-06-14,122.84894561767578
|
||
|
|
IBM,2010-06-15,124.08221435546875
|
||
|
|
IBM,2010-06-16,124.61759185791016
|
||
|
|
IBM,2010-06-17,125.21988677978516
|
||
|
|
IBM,2010-06-18,124.42638397216797
|
||
|
|
IBM,2010-06-21,124.9043960571289
|
||
|
|
IBM,2010-06-22,123.61376953125
|
||
|
|
IBM,2010-06-23,124.38814544677734
|
||
|
|
IBM,2010-06-24,122.55258178710938
|
||
|
|
IBM,2010-06-25,121.5296401977539
|
||
|
|
IBM,2010-06-28,123.3078384399414
|
||
|
|
IBM,2010-06-29,119.58891296386719
|
||
|
|
IBM,2010-06-30,118.04971313476562
|
||
|
|
IBM,2010-07-01,117.17973327636719
|
||
|
|
IBM,2010-07-02,116.5009536743164
|
||
|
|
IBM,2010-07-06,118.03059387207031
|
||
|
|
IBM,2010-07-07,121.4149169921875
|
||
|
|
IBM,2010-07-08,122.34225463867188
|
||
|
|
IBM,2010-07-09,122.33269500732422
|
||
|
|
IBM,2010-07-12,123.011474609375
|
||
|
|
IBM,2010-07-13,124.74187469482422
|
||
|
|
IBM,2010-07-14,124.97132110595703
|
||
|
|
IBM,2010-07-15,124.97132110595703
|
||
|
|
IBM,2010-07-16,122.39962005615234
|
||
|
|
IBM,2010-07-19,124.08221435546875
|
||
|
|
IBM,2010-07-20,120.98470306396484
|
||
|
|
IBM,2010-07-21,119.76099395751953
|
||
|
|
IBM,2010-07-22,121.86424255371094
|
||
|
|
IBM,2010-07-23,122.73422241210938
|
||
|
|
IBM,2010-07-26,122.76290893554688
|
||
|
|
IBM,2010-07-27,122.97322845458984
|
||
|
|
IBM,2010-07-28,122.78202819824219
|
||
|
|
IBM,2010-07-29,122.39006042480469
|
||
|
|
IBM,2010-07-30,122.75334930419922
|
||
|
|
IBM,2010-08-02,125.00955963134766
|
||
|
|
IBM,2010-08-03,124.63671112060547
|
||
|
|
IBM,2010-08-04,125.49713134765625
|
||
|
|
IBM,2010-08-05,126.03250122070312
|
||
|
|
IBM,2010-08-06,124.41682434082031
|
||
|
|
IBM,2010-08-09,126.19503021240234
|
||
|
|
IBM,2010-08-10,126.04206848144531
|
||
|
|
IBM,2010-08-11,124.1204605102539
|
||
|
|
IBM,2010-08-12,122.65774536132812
|
||
|
|
IBM,2010-08-13,122.24665069580078
|
||
|
|
IBM,2010-08-16,122.15105438232422
|
||
|
|
IBM,2010-08-17,122.8011474609375
|
||
|
|
IBM,2010-08-18,123.6998062133789
|
||
|
|
IBM,2010-08-19,123.23136138916016
|
||
|
|
IBM,2010-08-20,121.8929214477539
|
||
|
|
IBM,2010-08-23,120.90821838378906
|
||
|
|
IBM,2010-08-24,119.40726470947266
|
||
|
|
IBM,2010-08-25,119.76099395751953
|
||
|
|
IBM,2010-08-26,117.38050079345703
|
||
|
|
IBM,2010-08-27,119.24474334716797
|
||
|
|
IBM,2010-08-30,117.97322845458984
|
||
|
|
IBM,2010-08-31,117.71510314941406
|
||
|
|
IBM,2010-09-01,120.23900604248047
|
||
|
|
IBM,2010-09-02,119.54110717773438
|
||
|
|
IBM,2010-09-03,121.96940612792969
|
||
|
|
IBM,2010-09-07,120.41108703613281
|
||
|
|
IBM,2010-09-08,120.53536987304688
|
||
|
|
IBM,2010-09-09,120.80306243896484
|
||
|
|
IBM,2010-09-10,122.36137390136719
|
||
|
|
IBM,2010-09-13,123.9101333618164
|
||
|
|
IBM,2010-09-14,123.18355560302734
|
||
|
|
IBM,2010-09-15,123.73805236816406
|
||
|
|
IBM,2010-09-16,123.96749877929688
|
||
|
|
IBM,2010-09-17,124.46463012695312
|
||
|
|
IBM,2010-09-20,125.9942626953125
|
||
|
|
IBM,2010-09-21,126.17591094970703
|
||
|
|
IBM,2010-09-22,126.73995971679688
|
||
|
|
IBM,2010-09-23,125.8795394897461
|
||
|
|
IBM,2010-09-24,128.2122344970703
|
||
|
|
IBM,2010-09-27,128.72848510742188
|
||
|
|
IBM,2010-09-28,128.9579315185547
|
||
|
|
IBM,2010-09-29,129.52198791503906
|
||
|
|
IBM,2010-09-30,128.2409210205078
|
||
|
|
IBM,2010-10-01,129.67495727539062
|
||
|
|
IBM,2010-10-04,129.30210876464844
|
||
|
|
IBM,2010-10-05,131.6061248779297
|
||
|
|
IBM,2010-10-06,131.7781982421875
|
||
|
|
IBM,2010-10-07,132.6195068359375
|
||
|
|
IBM,2010-10-08,132.74378967285156
|
||
|
|
IBM,2010-10-11,133.51815795898438
|
||
|
|
IBM,2010-10-12,133.69981384277344
|
||
|
|
IBM,2010-10-13,134.1969451904297
|
||
|
|
IBM,2010-10-14,135.27725219726562
|
||
|
|
IBM,2010-10-15,134.85659790039062
|
||
|
|
IBM,2010-10-18,136.5487518310547
|
||
|
|
IBM,2010-10-19,131.95985412597656
|
||
|
|
IBM,2010-10-20,132.95411682128906
|
||
|
|
IBM,2010-10-21,133.68069458007812
|
||
|
|
IBM,2010-10-22,133.52772521972656
|
||
|
|
IBM,2010-10-25,133.69024658203125
|
||
|
|
IBM,2010-10-26,134.48374938964844
|
||
|
|
IBM,2010-10-27,135.2103271484375
|
||
|
|
IBM,2010-10-28,134.70362854003906
|
||
|
|
IBM,2010-10-29,137.28489685058594
|
||
|
|
IBM,2010-11-01,137.0172119140625
|
||
|
|
IBM,2010-11-02,137.51434326171875
|
||
|
|
IBM,2010-11-03,137.829833984375
|
||
|
|
IBM,2010-11-04,140.33460998535156
|
||
|
|
IBM,2010-11-05,140.45889282226562
|
||
|
|
IBM,2010-11-08,140.0191192626953
|
||
|
|
IBM,2010-11-09,139.71319580078125
|
||
|
|
IBM,2010-11-10,140.10516357421875
|
||
|
|
IBM,2010-11-11,139.034423828125
|
||
|
|
IBM,2010-11-12,137.41873168945312
|
||
|
|
IBM,2010-11-15,137.32313537597656
|
||
|
|
IBM,2010-11-16,135.98471069335938
|
||
|
|
IBM,2010-11-17,135.70745849609375
|
||
|
|
IBM,2010-11-18,138.011474609375
|
||
|
|
IBM,2010-11-19,138.67112731933594
|
||
|
|
IBM,2010-11-22,138.9961700439453
|
||
|
|
IBM,2010-11-23,136.88336181640625
|
||
|
|
IBM,2010-11-24,139.397705078125
|
||
|
|
IBM,2010-11-26,137.5717010498047
|
||
|
|
IBM,2010-11-29,136.6061248779297
|
||
|
|
IBM,2010-11-30,135.23899841308594
|
||
|
|
IBM,2010-12-01,138.0592803955078
|
||
|
|
IBM,2010-12-02,138.79541015625
|
||
|
|
IBM,2010-12-03,138.9866180419922
|
||
|
|
IBM,2010-12-06,138.61376953125
|
||
|
|
IBM,2010-12-07,137.68641662597656
|
||
|
|
IBM,2010-12-08,138.6042022705078
|
||
|
|
IBM,2010-12-09,137.95411682128906
|
||
|
|
IBM,2010-12-10,138.4512481689453
|
||
|
|
IBM,2010-12-13,137.93499755859375
|
||
|
|
IBM,2010-12-14,139.4072723388672
|
||
|
|
IBM,2010-12-15,138.3556365966797
|
||
|
|
IBM,2010-12-16,138.193115234375
|
||
|
|
IBM,2010-12-17,138.62332153320312
|
||
|
|
IBM,2010-12-20,138.15487670898438
|
||
|
|
IBM,2010-12-21,139.33078002929688
|
||
|
|
IBM,2010-12-22,139.53155517578125
|
||
|
|
IBM,2010-12-23,139.47418212890625
|
||
|
|
IBM,2010-12-27,138.94837951660156
|
||
|
|
IBM,2010-12-28,139.30210876464844
|
||
|
|
IBM,2010-12-29,140.07647705078125
|
||
|
|
IBM,2010-12-30,140.21987915039062
|
||
|
|
IBM,2010-12-31,140.30592346191406
|
||
|
|
IBM,2011-01-03,140.9942626953125
|
||
|
|
IBM,2011-01-04,141.14723205566406
|
||
|
|
IBM,2011-01-05,140.5831756591797
|
||
|
|
IBM,2011-01-06,142.12237548828125
|
||
|
|
IBM,2011-01-07,141.42446899414062
|
||
|
|
IBM,2011-01-10,141.14723205566406
|
||
|
|
IBM,2011-01-11,140.8030548095703
|
||
|
|
IBM,2011-01-12,142.5430145263672
|
||
|
|
IBM,2011-01-13,142.27532958984375
|
||
|
|
IBM,2011-01-14,143.4034423828125
|
||
|
|
IBM,2011-01-18,144.0248565673828
|
||
|
|
IBM,2011-01-19,148.8432159423828
|
||
|
|
IBM,2011-01-20,148.94837951660156
|
||
|
|
IBM,2011-01-21,148.6615753173828
|
||
|
|
IBM,2011-01-24,152.6099395751953
|
||
|
|
IBM,2011-01-25,154.34034729003906
|
||
|
|
IBM,2011-01-26,153.9579315185547
|
||
|
|
IBM,2011-01-27,153.9866180419922
|
||
|
|
IBM,2011-01-28,152.2084197998047
|
||
|
|
IBM,2011-01-31,154.87571716308594
|
||
|
|
IBM,2011-02-01,156.3671112060547
|
||
|
|
IBM,2011-02-02,156.11854553222656
|
||
|
|
IBM,2011-02-03,156.3384246826172
|
||
|
|
IBM,2011-02-04,156.7877655029297
|
||
|
|
IBM,2011-02-07,157.5717010498047
|
||
|
|
IBM,2011-02-08,158.7476043701172
|
||
|
|
IBM,2011-02-09,157.4091796875
|
||
|
|
IBM,2011-02-10,156.87380981445312
|
||
|
|
IBM,2011-02-11,156.6443634033203
|
||
|
|
IBM,2011-02-14,156.0420684814453
|
||
|
|
IBM,2011-02-15,155.67877197265625
|
||
|
|
IBM,2011-02-16,156.21414184570312
|
||
|
|
IBM,2011-02-17,157.0172119140625
|
||
|
|
IBM,2011-02-18,157.5908203125
|
||
|
|
IBM,2011-02-22,154.82791137695312
|
||
|
|
IBM,2011-02-23,153.13575744628906
|
||
|
|
IBM,2011-02-24,153.69981384277344
|
||
|
|
IBM,2011-02-25,155.14340209960938
|
||
|
|
IBM,2011-02-28,154.76100158691406
|
||
|
|
IBM,2011-03-01,152.93499755859375
|
||
|
|
IBM,2011-03-02,153.11663818359375
|
||
|
|
IBM,2011-03-03,156.29063415527344
|
||
|
|
IBM,2011-03-04,154.71319580078125
|
||
|
|
IBM,2011-03-07,152.89674377441406
|
||
|
|
IBM,2011-03-08,155.14340209960938
|
||
|
|
IBM,2011-03-09,158.5659637451172
|
||
|
|
IBM,2011-03-10,154.89483642578125
|
||
|
|
IBM,2011-03-11,155.28680419921875
|
||
|
|
IBM,2011-03-14,154.29254150390625
|
||
|
|
IBM,2011-03-15,152.02676391601562
|
||
|
|
IBM,2011-03-16,146.27151489257812
|
||
|
|
IBM,2011-03-17,147.3996124267578
|
||
|
|
IBM,2011-03-18,149.034423828125
|
||
|
|
IBM,2011-03-21,150.74569702148438
|
||
|
|
IBM,2011-03-22,151.05162048339844
|
||
|
|
IBM,2011-03-23,152.51434326171875
|
||
|
|
IBM,2011-03-24,153.0019073486328
|
||
|
|
IBM,2011-03-25,155.0478057861328
|
||
|
|
IBM,2011-03-28,154.27342224121094
|
||
|
|
IBM,2011-03-29,155.71701049804688
|
||
|
|
IBM,2011-03-30,156.4053497314453
|
||
|
|
IBM,2011-03-31,155.89866638183594
|
||
|
|
IBM,2011-04-01,157.04588317871094
|
||
|
|
IBM,2011-04-04,157.02676391601562
|
||
|
|
IBM,2011-04-05,156.7781982421875
|
||
|
|
IBM,2011-04-06,156.8260040283203
|
||
|
|
IBM,2011-04-07,157.1510467529297
|
||
|
|
IBM,2011-04-08,156.8355712890625
|
||
|
|
IBM,2011-04-11,156.73995971679688
|
||
|
|
IBM,2011-04-12,156.07073974609375
|
||
|
|
IBM,2011-04-13,156.73995971679688
|
||
|
|
IBM,2011-04-14,157.71510314941406
|
||
|
|
IBM,2011-04-15,158.90057373046875
|
||
|
|
IBM,2011-04-18,158.64244079589844
|
||
|
|
IBM,2011-04-19,158.12619018554688
|
||
|
|
IBM,2011-04-20,157.50477600097656
|
||
|
|
IBM,2011-04-21,160.87954711914062
|
||
|
|
IBM,2011-04-25,160.29637145996094
|
||
|
|
IBM,2011-04-26,161.08030700683594
|
||
|
|
IBM,2011-04-27,162.87762451171875
|
||
|
|
IBM,2011-04-28,163.26959228515625
|
||
|
|
IBM,2011-04-29,163.07839965820312
|
||
|
|
IBM,2011-05-02,164.579345703125
|
||
|
|
IBM,2011-05-03,165.26768493652344
|
||
|
|
IBM,2011-05-04,163.11663818359375
|
||
|
|
IBM,2011-05-05,161.05162048339844
|
||
|
|
IBM,2011-05-06,161.46270751953125
|
||
|
|
IBM,2011-05-09,161.66348266601562
|
||
|
|
IBM,2011-05-10,162.88719177246094
|
||
|
|
IBM,2011-05-11,162.04588317871094
|
||
|
|
IBM,2011-05-12,164.66539001464844
|
||
|
|
IBM,2011-05-13,162.44741821289062
|
||
|
|
IBM,2011-05-16,161.4340362548828
|
||
|
|
IBM,2011-05-17,163.0019073486328
|
||
|
|
IBM,2011-05-18,162.94454956054688
|
||
|
|
IBM,2011-05-19,163.08795166015625
|
||
|
|
IBM,2011-05-20,162.67686462402344
|
||
|
|
IBM,2011-05-23,160.8604278564453
|
||
|
|
IBM,2011-05-24,160.602294921875
|
||
|
|
IBM,2011-05-25,160.3728485107422
|
||
|
|
IBM,2011-05-26,159.82791137695312
|
||
|
|
IBM,2011-05-27,160.13385009765625
|
||
|
|
IBM,2011-05-31,161.50096130371094
|
||
|
|
IBM,2011-06-01,159.2351837158203
|
||
|
|
IBM,2011-06-02,158.78585815429688
|
||
|
|
IBM,2011-06-03,157.7915802001953
|
||
|
|
IBM,2011-06-06,157.50477600097656
|
||
|
|
IBM,2011-06-07,156.49139404296875
|
||
|
|
IBM,2011-06-08,157.11280822753906
|
||
|
|
IBM,2011-06-09,157.5908203125
|
||
|
|
IBM,2011-06-10,156.0038299560547
|
||
|
|
IBM,2011-06-13,155.9942626953125
|
||
|
|
IBM,2011-06-14,156.90248107910156
|
||
|
|
IBM,2011-06-15,155.1912078857422
|
||
|
|
IBM,2011-06-16,155.51625061035156
|
||
|
|
IBM,2011-06-17,157.2084197998047
|
||
|
|
IBM,2011-06-20,157.76290893554688
|
||
|
|
IBM,2011-06-21,158.91014099121094
|
||
|
|
IBM,2011-06-22,158.3938751220703
|
||
|
|
IBM,2011-06-23,158.8145294189453
|
||
|
|
IBM,2011-06-24,157.81069946289062
|
||
|
|
IBM,2011-06-27,160.24856567382812
|
||
|
|
IBM,2011-06-28,162.53346252441406
|
||
|
|
IBM,2011-06-29,163.04014587402344
|
||
|
|
IBM,2011-06-30,164.0057373046875
|
||
|
|
IBM,2011-07-01,166.86424255371094
|
||
|
|
IBM,2011-07-05,167.71510314941406
|
||
|
|
IBM,2011-07-06,169.89483642578125
|
||
|
|
IBM,2011-07-07,168.71893310546875
|
||
|
|
IBM,2011-07-08,168.72848510742188
|
||
|
|
IBM,2011-07-11,167.29444885253906
|
||
|
|
IBM,2011-07-12,166.3957977294922
|
||
|
|
IBM,2011-07-13,166.65391540527344
|
||
|
|
IBM,2011-07-14,166.56787109375
|
||
|
|
IBM,2011-07-15,167.8202667236328
|
||
|
|
IBM,2011-07-18,167.5717010498047
|
||
|
|
IBM,2011-07-19,177.06500244140625
|
||
|
|
IBM,2011-07-20,175.5736083984375
|
||
|
|
IBM,2011-07-21,176.76864624023438
|
||
|
|
IBM,2011-07-22,177.0363311767578
|
||
|
|
IBM,2011-07-25,175.6214141845703
|
||
|
|
IBM,2011-07-26,174.88528442382812
|
||
|
|
IBM,2011-07-27,173.374755859375
|
||
|
|
IBM,2011-07-28,173.8049774169922
|
||
|
|
IBM,2011-07-29,173.85276794433594
|
||
|
|
IBM,2011-08-01,172.8011474609375
|
||
|
|
IBM,2011-08-02,170.21987915039062
|
||
|
|
IBM,2011-08-03,170.965576171875
|
||
|
|
IBM,2011-08-04,163.93881225585938
|
||
|
|
IBM,2011-08-05,165.3728485107422
|
||
|
|
IBM,2011-08-08,158.91014099121094
|
||
|
|
IBM,2011-08-09,163.10707092285156
|
||
|
|
IBM,2011-08-10,155.3919677734375
|
||
|
|
IBM,2011-08-11,159.397705078125
|
||
|
|
IBM,2011-08-12,160.8030548095703
|
||
|
|
IBM,2011-08-15,165.38241577148438
|
||
|
|
IBM,2011-08-16,163.70936584472656
|
||
|
|
IBM,2011-08-17,163.93881225585938
|
||
|
|
IBM,2011-08-18,156.625244140625
|
||
|
|
IBM,2011-08-19,150.6118621826172
|
||
|
|
IBM,2011-08-22,151.988525390625
|
||
|
|
IBM,2011-08-23,157.09368896484375
|
||
|
|
IBM,2011-08-24,159.4263916015625
|
||
|
|
IBM,2011-08-25,158.29827880859375
|
||
|
|
IBM,2011-08-26,161.70172119140625
|
||
|
|
IBM,2011-08-29,165.0286865234375
|
||
|
|
IBM,2011-08-30,164.92352294921875
|
||
|
|
IBM,2011-08-31,164.3498992919922
|
||
|
|
IBM,2011-09-01,162.83938598632812
|
||
|
|
IBM,2011-09-02,159.63670349121094
|
||
|
|
IBM,2011-09-06,157.8489532470703
|
||
|
|
IBM,2011-09-07,159.9521942138672
|
||
|
|
IBM,2011-09-08,157.9827880859375
|
||
|
|
IBM,2011-09-09,154.27342224121094
|
||
|
|
IBM,2011-09-12,155.27725219726562
|
||
|
|
IBM,2011-09-13,156.24282836914062
|
||
|
|
IBM,2011-09-14,159.88528442382812
|
||
|
|
IBM,2011-09-15,162.6099395751953
|
||
|
|
IBM,2011-09-16,165.38241577148438
|
||
|
|
IBM,2011-09-19,165.51625061035156
|
||
|
|
IBM,2011-09-20,167.0363311767578
|
||
|
|
IBM,2011-09-21,165.4110870361328
|
||
|
|
IBM,2011-09-22,161.20458984375
|
||
|
|
IBM,2011-09-23,161.89292907714844
|
||
|
|
IBM,2011-09-26,166.8355712890625
|
||
|
|
IBM,2011-09-27,169.89483642578125
|
||
|
|
IBM,2011-09-28,169.7418670654297
|
||
|
|
IBM,2011-09-29,171.29063415527344
|
||
|
|
IBM,2011-09-30,167.1797332763672
|
||
|
|
IBM,2011-10-03,165.66921997070312
|
||
|
|
IBM,2011-10-04,167.05545043945312
|
||
|
|
IBM,2011-10-05,169.07266235351562
|
||
|
|
IBM,2011-10-06,173.69981384277344
|
||
|
|
IBM,2011-10-07,174.3690185546875
|
||
|
|
IBM,2011-10-10,178.41299438476562
|
||
|
|
IBM,2011-10-11,176.86424255371094
|
||
|
|
IBM,2011-10-12,177.93499755859375
|
||
|
|
IBM,2011-10-13,178.6042022705078
|
||
|
|
IBM,2011-10-14,182.1510467529297
|
||
|
|
IBM,2011-10-17,178.3843231201172
|
||
|
|
IBM,2011-10-18,171.03250122070312
|
||
|
|
IBM,2011-10-19,169.5889129638672
|
||
|
|
IBM,2011-10-20,169.45506286621094
|
||
|
|
IBM,2011-10-21,173.64244079589844
|
||
|
|
IBM,2011-10-24,174.2351837158203
|
||
|
|
IBM,2011-10-25,172.4282989501953
|
||
|
|
IBM,2011-10-26,173.96749877929688
|
||
|
|
IBM,2011-10-27,177.70555114746094
|
||
|
|
IBM,2011-10-28,179.2064971923828
|
||
|
|
IBM,2011-10-31,176.51051330566406
|
||
|
|
IBM,2011-11-01,173.374755859375
|
||
|
|
IBM,2011-11-02,175.8317413330078
|
||
|
|
IBM,2011-11-03,179.06309509277344
|
||
|
|
IBM,2011-11-04,178.18356323242188
|
||
|
|
IBM,2011-11-07,179.08221435546875
|
||
|
|
IBM,2011-11-08,179.01528930664062
|
||
|
|
IBM,2011-11-09,174.22561645507812
|
||
|
|
IBM,2011-11-10,175.28680419921875
|
||
|
|
IBM,2011-11-11,179.1395721435547
|
||
|
|
IBM,2011-11-14,179.11090087890625
|
||
|
|
IBM,2011-11-15,180.44932556152344
|
||
|
|
IBM,2011-11-16,178.41299438476562
|
||
|
|
IBM,2011-11-17,177.5621337890625
|
||
|
|
IBM,2011-11-18,177.09368896484375
|
||
|
|
IBM,2011-11-21,173.49903869628906
|
||
|
|
IBM,2011-11-22,173.33651733398438
|
||
|
|
IBM,2011-11-23,170.12428283691406
|
||
|
|
IBM,2011-11-25,169.27342224121094
|
||
|
|
IBM,2011-11-28,174.1969451904297
|
||
|
|
IBM,2011-11-29,172.9827880859375
|
||
|
|
IBM,2011-11-30,179.73231506347656
|
||
|
|
IBM,2011-12-01,181.11854553222656
|
||
|
|
IBM,2011-12-02,181.31930541992188
|
||
|
|
IBM,2011-12-05,182.44741821289062
|
||
|
|
IBM,2011-12-06,184.45506286621094
|
||
|
|
IBM,2011-12-07,185.51625061035156
|
||
|
|
IBM,2011-12-08,183.15487670898438
|
||
|
|
IBM,2011-12-09,186.0038299560547
|
||
|
|
IBM,2011-12-12,183.72848510742188
|
||
|
|
IBM,2011-12-13,182.74378967285156
|
||
|
|
IBM,2011-12-14,180.420654296875
|
||
|
|
IBM,2011-12-15,179.2351837158203
|
||
|
|
IBM,2011-12-16,175.49713134765625
|
||
|
|
IBM,2011-12-19,174.84703063964844
|
||
|
|
IBM,2011-12-20,179.0057373046875
|
||
|
|
IBM,2011-12-21,173.48948669433594
|
||
|
|
IBM,2011-12-22,174.034423828125
|
||
|
|
IBM,2011-12-23,176.625244140625
|
||
|
|
IBM,2011-12-27,176.81643676757812
|
||
|
|
IBM,2011-12-28,175.89866638183594
|
||
|
|
IBM,2011-12-29,177.9923553466797
|
||
|
|
IBM,2011-12-30,175.7935028076172
|
||
|
|
IBM,2012-01-03,178.10707092285156
|
||
|
|
IBM,2012-01-04,177.3804931640625
|
||
|
|
IBM,2012-01-05,176.53919982910156
|
||
|
|
IBM,2012-01-06,174.51242065429688
|
||
|
|
IBM,2012-01-09,173.6042022705078
|
||
|
|
IBM,2012-01-10,173.33651733398438
|
||
|
|
IBM,2012-01-11,174.30210876464844
|
||
|
|
IBM,2012-01-12,172.6099395751953
|
||
|
|
IBM,2012-01-13,171.28106689453125
|
||
|
|
IBM,2012-01-17,172.08413696289062
|
||
|
|
IBM,2012-01-18,173.10707092285156
|
||
|
|
IBM,2012-01-19,172.58126831054688
|
||
|
|
IBM,2012-01-20,180.2294464111328
|
||
|
|
IBM,2012-01-23,181.625244140625
|
||
|
|
IBM,2012-01-24,183.48948669433594
|
||
|
|
IBM,2012-01-25,183.29827880859375
|
||
|
|
IBM,2012-01-26,182.58126831054688
|
||
|
|
IBM,2012-01-27,182.08413696289062
|
||
|
|
IBM,2012-01-30,184.034423828125
|
||
|
|
IBM,2012-01-31,184.13002014160156
|
||
|
|
IBM,2012-02-01,184.14913940429688
|
||
|
|
IBM,2012-02-02,183.10707092285156
|
||
|
|
IBM,2012-02-03,185.12428283691406
|
||
|
|
IBM,2012-02-06,184.34034729003906
|
||
|
|
IBM,2012-02-07,184.84703063964844
|
||
|
|
IBM,2012-02-08,184.46463012695312
|
||
|
|
IBM,2012-02-09,184.63670349121094
|
||
|
|
IBM,2012-02-10,183.9579315185547
|
||
|
|
IBM,2012-02-13,184.14913940429688
|
||
|
|
IBM,2012-02-14,183.7667236328125
|
||
|
|
IBM,2012-02-15,183.79541015625
|
||
|
|
IBM,2012-02-16,184.53155517578125
|
||
|
|
IBM,2012-02-17,184.91395568847656
|
||
|
|
IBM,2012-02-21,184.88528442382812
|
||
|
|
IBM,2012-02-22,185.3441619873047
|
||
|
|
IBM,2012-02-23,188.91969299316406
|
||
|
|
IBM,2012-02-24,189.06309509277344
|
||
|
|
IBM,2012-02-27,188.8432159423828
|
||
|
|
IBM,2012-02-28,189.27342224121094
|
||
|
|
IBM,2012-02-29,188.07839965820312
|
||
|
|
IBM,2012-03-01,188.8432159423828
|
||
|
|
IBM,2012-03-02,190.06692504882812
|
||
|
|
IBM,2012-03-05,191.8355712890625
|
||
|
|
IBM,2012-03-06,188.5850830078125
|
||
|
|
IBM,2012-03-07,189.07266235351562
|
||
|
|
IBM,2012-03-08,191.02294921875
|
||
|
|
IBM,2012-03-09,191.7973175048828
|
||
|
|
IBM,2012-03-12,192.16061401367188
|
||
|
|
IBM,2012-03-13,194.818359375
|
||
|
|
IBM,2012-03-14,195.71701049804688
|
||
|
|
IBM,2012-03-15,196.9407196044922
|
||
|
|
IBM,2012-03-16,196.95028686523438
|
||
|
|
IBM,2012-03-19,196.67303466796875
|
||
|
|
IBM,2012-03-20,195.26768493652344
|
||
|
|
IBM,2012-03-21,195.68833923339844
|
||
|
|
IBM,2012-03-22,196.45315551757812
|
||
|
|
IBM,2012-03-23,196.44358825683594
|
||
|
|
IBM,2012-03-26,198.6328887939453
|
||
|
|
IBM,2012-03-27,198.06883239746094
|
||
|
|
IBM,2012-03-28,198.1739959716797
|
||
|
|
IBM,2012-03-29,199.11090087890625
|
||
|
|
IBM,2012-03-30,199.47418212890625
|
||
|
|
IBM,2012-04-02,200.2581329345703
|
||
|
|
IBM,2012-04-03,200.28680419921875
|
||
|
|
IBM,2012-04-04,196.988525390625
|
||
|
|
IBM,2012-04-05,196.4340362548828
|
||
|
|
IBM,2012-04-09,195.92733764648438
|
||
|
|
IBM,2012-04-10,193.43212890625
|
||
|
|
IBM,2012-04-11,193.67112731933594
|
||
|
|
IBM,2012-04-12,196.29063415527344
|
||
|
|
IBM,2012-04-13,193.88145446777344
|
||
|
|
IBM,2012-04-16,193.8049774169922
|
||
|
|
IBM,2012-04-17,198.32696533203125
|
||
|
|
IBM,2012-04-18,191.32887268066406
|
||
|
|
IBM,2012-04-19,190.73614501953125
|
||
|
|
IBM,2012-04-20,190.82217407226562
|
||
|
|
IBM,2012-04-23,189.88528442382812
|
||
|
|
IBM,2012-04-24,191.20458984375
|
||
|
|
IBM,2012-04-25,194.61758422851562
|
||
|
|
IBM,2012-04-26,196.53919982910156
|
||
|
|
IBM,2012-04-27,197.71510314941406
|
||
|
|
IBM,2012-04-30,197.97323608398438
|
||
|
|
IBM,2012-05-01,198.85276794433594
|
||
|
|
IBM,2012-05-02,198.91014099121094
|
||
|
|
IBM,2012-05-03,198.12619018554688
|
||
|
|
IBM,2012-05-04,195.9751434326172
|
||
|
|
IBM,2012-05-07,194.7896728515625
|
||
|
|
IBM,2012-05-08,192.6195068359375
|
||
|
|
IBM,2012-05-09,192.3804931640625
|
||
|
|
IBM,2012-05-10,191.7781982421875
|
||
|
|
IBM,2012-05-11,192.32313537597656
|
||
|
|
IBM,2012-05-14,190.66921997070312
|
||
|
|
IBM,2012-05-15,190.28680419921875
|
||
|
|
IBM,2012-05-16,190.9464569091797
|
||
|
|
IBM,2012-05-17,189.1873779296875
|
||
|
|
IBM,2012-05-18,187.26577758789062
|
||
|
|
IBM,2012-05-21,189.06309509277344
|
||
|
|
IBM,2012-05-22,188.1644287109375
|
||
|
|
IBM,2012-05-23,187.49522399902344
|
||
|
|
IBM,2012-05-24,187.46653747558594
|
||
|
|
IBM,2012-05-25,185.75526428222656
|
||
|
|
IBM,2012-05-29,187.8202667236328
|
||
|
|
IBM,2012-05-30,185.9751434326172
|
||
|
|
IBM,2012-05-31,184.4168243408203
|
||
|
|
IBM,2012-06-01,180.7648162841797
|
||
|
|
IBM,2012-06-04,180.24856567382812
|
||
|
|
IBM,2012-06-05,180.87954711914062
|
||
|
|
IBM,2012-06-06,185.45889282226562
|
||
|
|
IBM,2012-06-07,185.88909912109375
|
||
|
|
IBM,2012-06-08,186.55831909179688
|
||
|
|
IBM,2012-06-11,184.04397583007812
|
||
|
|
IBM,2012-06-12,185.9942626953125
|
||
|
|
IBM,2012-06-13,184.6080322265625
|
||
|
|
IBM,2012-06-14,186.52008056640625
|
||
|
|
IBM,2012-06-15,190.3441619873047
|
||
|
|
IBM,2012-06-18,189.56979370117188
|
||
|
|
IBM,2012-06-19,190.181640625
|
||
|
|
IBM,2012-06-20,190.03823852539062
|
||
|
|
IBM,2012-06-21,184.88528442382812
|
||
|
|
IBM,2012-06-22,185.181640625
|
||
|
|
IBM,2012-06-25,184.3785858154297
|
||
|
|
IBM,2012-06-26,183.50860595703125
|
||
|
|
IBM,2012-06-27,184.51242065429688
|
||
|
|
IBM,2012-06-28,182.9827880859375
|
||
|
|
IBM,2012-06-29,186.97897338867188
|
||
|
|
IBM,2012-07-02,187.2179718017578
|
||
|
|
IBM,2012-07-03,187.31358337402344
|
||
|
|
IBM,2012-07-05,186.70172119140625
|
||
|
|
IBM,2012-07-06,182.9923553466797
|
||
|
|
IBM,2012-07-09,181.32887268066406
|
||
|
|
IBM,2012-07-10,178.06883239746094
|
||
|
|
IBM,2012-07-11,177.10325622558594
|
||
|
|
IBM,2012-07-12,175.03823852539062
|
||
|
|
IBM,2012-07-13,177.829833984375
|
||
|
|
IBM,2012-07-16,176.66348266601562
|
||
|
|
IBM,2012-07-17,175.5736083984375
|
||
|
|
IBM,2012-07-18,179.9713134765625
|
||
|
|
IBM,2012-07-19,186.74952697753906
|
||
|
|
IBM,2012-07-20,183.9866180419922
|
||
|
|
IBM,2012-07-23,182.4378662109375
|
||
|
|
IBM,2012-07-24,181.9694061279297
|
||
|
|
IBM,2012-07-25,182.67686462402344
|
||
|
|
IBM,2012-07-26,185.420654296875
|
||
|
|
IBM,2012-07-27,187.7533416748047
|
||
|
|
IBM,2012-07-30,188.0305938720703
|
||
|
|
IBM,2012-07-31,187.3613739013672
|
||
|
|
IBM,2012-08-01,186.5965576171875
|
||
|
|
IBM,2012-08-02,185.89866638183594
|
||
|
|
IBM,2012-08-03,189.7896728515625
|
||
|
|
IBM,2012-08-06,190.0191192626953
|
||
|
|
IBM,2012-08-07,191.13766479492188
|
||
|
|
IBM,2012-08-08,190.27725219726562
|
||
|
|
IBM,2012-08-09,189.69407653808594
|
||
|
|
IBM,2012-08-10,190.52581787109375
|
||
|
|
IBM,2012-08-13,190.2581329345703
|
||
|
|
IBM,2012-08-14,189.56979370117188
|
||
|
|
IBM,2012-08-15,189.67495727539062
|
||
|
|
IBM,2012-08-16,192.0076446533203
|
||
|
|
IBM,2012-08-17,192.37094116210938
|
||
|
|
IBM,2012-08-20,191.68260192871094
|
||
|
|
IBM,2012-08-21,189.91395568847656
|
||
|
|
IBM,2012-08-22,188.57553100585938
|
||
|
|
IBM,2012-08-23,187.09368896484375
|
||
|
|
IBM,2012-08-24,189.07266235351562
|
||
|
|
IBM,2012-08-27,187.08413696289062
|
||
|
|
IBM,2012-08-28,186.30018615722656
|
||
|
|
IBM,2012-08-29,186.50096130371094
|
||
|
|
IBM,2012-08-30,184.86614990234375
|
||
|
|
IBM,2012-08-31,186.28106689453125
|
||
|
|
IBM,2012-09-04,185.98471069335938
|
||
|
|
IBM,2012-09-05,186.46270751953125
|
||
|
|
IBM,2012-09-06,190.3441619873047
|
||
|
|
IBM,2012-09-07,190.72657775878906
|
||
|
|
IBM,2012-09-10,192.11280822753906
|
||
|
|
IBM,2012-09-11,194.33078002929688
|
||
|
|
IBM,2012-09-12,194.8087921142578
|
||
|
|
IBM,2012-09-13,197.28489685058594
|
||
|
|
IBM,2012-09-14,197.71510314941406
|
||
|
|
IBM,2012-09-17,198.04014587402344
|
||
|
|
IBM,2012-09-18,197.9636688232422
|
||
|
|
IBM,2012-09-19,197.35182189941406
|
||
|
|
IBM,2012-09-20,197.11280822753906
|
||
|
|
IBM,2012-09-21,196.92160034179688
|
||
|
|
IBM,2012-09-24,196.26194763183594
|
||
|
|
IBM,2012-09-25,195.965576171875
|
||
|
|
IBM,2012-09-26,195.0286865234375
|
||
|
|
IBM,2012-09-27,196.8546905517578
|
||
|
|
IBM,2012-09-28,198.32696533203125
|
||
|
|
IBM,2012-10-01,201.21414184570312
|
||
|
|
IBM,2012-10-02,200.6118621826172
|
||
|
|
IBM,2012-10-03,201.2523956298828
|
||
|
|
IBM,2012-10-04,201.13766479492188
|
||
|
|
IBM,2012-10-05,201.32887268066406
|
||
|
|
IBM,2012-10-08,200.5927276611328
|
||
|
|
IBM,2012-10-09,198.8432159423828
|
||
|
|
IBM,2012-10-10,196.76864624023438
|
||
|
|
IBM,2012-10-11,196.71128845214844
|
||
|
|
IBM,2012-10-12,198.6615753173828
|
||
|
|
IBM,2012-10-15,199.7418670654297
|
||
|
|
IBM,2012-10-16,201.72084045410156
|
||
|
|
IBM,2012-10-17,191.806884765625
|
||
|
|
IBM,2012-10-18,186.38623046875
|
||
|
|
IBM,2012-10-19,184.85659790039062
|
||
|
|
IBM,2012-10-22,185.85086059570312
|
||
|
|
IBM,2012-10-23,182.83938598632812
|
||
|
|
IBM,2012-10-24,182.33270263671875
|
||
|
|
IBM,2012-10-25,183.1739959716797
|
||
|
|
IBM,2012-10-26,184.7705535888672
|
||
|
|
IBM,2012-10-31,185.9751434326172
|
||
|
|
IBM,2012-11-01,188.47991943359375
|
||
|
|
IBM,2012-11-02,184.92352294921875
|
||
|
|
IBM,2012-11-05,185.602294921875
|
||
|
|
IBM,2012-11-06,186.49139404296875
|
||
|
|
IBM,2012-11-07,182.7533416748047
|
||
|
|
IBM,2012-11-08,181.73995971679688
|
||
|
|
IBM,2012-11-09,181.30018615722656
|
||
|
|
IBM,2012-11-12,180.92733764648438
|
||
|
|
IBM,2012-11-13,180.03823852539062
|
||
|
|
IBM,2012-11-14,177.35182189941406
|
||
|
|
IBM,2012-11-15,177.67686462402344
|
||
|
|
IBM,2012-11-16,178.71893310546875
|
||
|
|
IBM,2012-11-19,181.97897338867188
|
||
|
|
IBM,2012-11-20,180.87954711914062
|
||
|
|
IBM,2012-11-21,181.92160034179688
|
||
|
|
IBM,2012-11-23,184.9808807373047
|
||
|
|
IBM,2012-11-26,184.397705078125
|
||
|
|
IBM,2012-11-27,182.8202667236328
|
||
|
|
IBM,2012-11-28,183.53729248046875
|
||
|
|
IBM,2012-11-29,183.10707092285156
|
||
|
|
IBM,2012-11-30,181.71128845214844
|
||
|
|
IBM,2012-12-03,181.14723205566406
|
||
|
|
IBM,2012-12-04,181.03250122070312
|
||
|
|
IBM,2012-12-05,180.35372924804688
|
||
|
|
IBM,2012-12-06,181.35755920410156
|
||
|
|
IBM,2012-12-07,183.50860595703125
|
||
|
|
IBM,2012-12-10,184.14913940429688
|
||
|
|
IBM,2012-12-11,185.65965270996094
|
||
|
|
IBM,2012-12-12,184.46463012695312
|
||
|
|
IBM,2012-12-13,183.54684448242188
|
||
|
|
IBM,2012-12-14,183.32696533203125
|
||
|
|
IBM,2012-12-17,185.10516357421875
|
||
|
|
IBM,2012-12-18,187.08413696289062
|
||
|
|
IBM,2012-12-19,186.50096130371094
|
||
|
|
IBM,2012-12-20,186.20458984375
|
||
|
|
IBM,2012-12-21,184.91395568847656
|
||
|
|
IBM,2012-12-24,183.93881225585938
|
||
|
|
IBM,2012-12-26,183.50860595703125
|
||
|
|
IBM,2012-12-27,184.2351837158203
|
||
|
|
IBM,2012-12-28,181.48184204101562
|
||
|
|
IBM,2012-12-31,183.12619018554688
|
||
|
|
IBM,2013-01-02,187.71510314941406
|
||
|
|
IBM,2013-01-03,186.68260192871094
|
||
|
|
IBM,2013-01-04,185.45889282226562
|
||
|
|
IBM,2013-01-07,184.64627075195312
|
||
|
|
IBM,2013-01-08,184.3881378173828
|
||
|
|
IBM,2013-01-09,183.86233520507812
|
||
|
|
IBM,2013-01-10,184.397705078125
|
||
|
|
IBM,2013-01-11,185.89866638183594
|
||
|
|
IBM,2013-01-14,184.14913940429688
|
||
|
|
IBM,2013-01-15,184.034423828125
|
||
|
|
IBM,2013-01-16,184.12045288085938
|
||
|
|
IBM,2013-01-17,185.13385009765625
|
||
|
|
IBM,2013-01-18,185.91778564453125
|
||
|
|
IBM,2013-01-22,187.4569854736328
|
||
|
|
IBM,2013-01-23,195.71701049804688
|
||
|
|
IBM,2013-01-24,195.43020629882812
|
||
|
|
IBM,2013-01-25,195.95602416992188
|
||
|
|
IBM,2013-01-28,195.91778564453125
|
||
|
|
IBM,2013-01-29,194.93307495117188
|
||
|
|
IBM,2013-01-30,194.56979370117188
|
||
|
|
IBM,2013-01-31,194.1395721435547
|
||
|
|
IBM,2013-02-01,196.1567840576172
|
||
|
|
IBM,2013-02-04,194.82791137695312
|
||
|
|
IBM,2013-02-05,193.87188720703125
|
||
|
|
IBM,2013-02-06,192.1797332763672
|
||
|
|
IBM,2013-02-07,190.95602416992188
|
||
|
|
IBM,2013-02-08,192.81069946289062
|
||
|
|
IBM,2013-02-11,191.35755920410156
|
||
|
|
IBM,2013-02-12,191.24282836914062
|
||
|
|
IBM,2013-02-13,191.29063415527344
|
||
|
|
IBM,2013-02-14,190.86997985839844
|
||
|
|
IBM,2013-02-15,192.14149475097656
|
||
|
|
IBM,2013-02-19,191.51051330566406
|
||
|
|
IBM,2013-02-20,190.54493713378906
|
||
|
|
IBM,2013-02-21,189.6080322265625
|
||
|
|
IBM,2013-02-22,192.2466583251953
|
||
|
|
IBM,2013-02-25,188.8240966796875
|
||
|
|
IBM,2013-02-26,190.38241577148438
|
||
|
|
IBM,2013-02-27,193.43212890625
|
||
|
|
IBM,2013-02-28,191.9980926513672
|
||
|
|
IBM,2013-03-01,193.9866180419922
|
||
|
|
IBM,2013-03-04,196.16635131835938
|
||
|
|
IBM,2013-03-05,197.44741821289062
|
||
|
|
IBM,2013-03-06,199.216064453125
|
||
|
|
IBM,2013-03-07,200.2103271484375
|
||
|
|
IBM,2013-03-08,201.12811279296875
|
||
|
|
IBM,2013-03-11,200.84129333496094
|
||
|
|
IBM,2013-03-12,201.29063415527344
|
||
|
|
IBM,2013-03-13,202.73422241210938
|
||
|
|
IBM,2013-03-14,206.30975341796875
|
||
|
|
IBM,2013-03-15,205.46844482421875
|
||
|
|
IBM,2013-03-18,203.83364868164062
|
||
|
|
IBM,2013-03-19,204.0535430908203
|
||
|
|
IBM,2013-03-20,205.602294921875
|
||
|
|
IBM,2013-03-21,202.92543029785156
|
||
|
|
IBM,2013-03-22,202.7533416748047
|
||
|
|
IBM,2013-03-25,201.47227478027344
|
||
|
|
IBM,2013-03-26,203.02102661132812
|
||
|
|
IBM,2013-03-27,201.6156768798828
|
||
|
|
IBM,2013-03-28,203.91969299316406
|
||
|
|
IBM,2013-04-01,203.04014587402344
|
||
|
|
IBM,2013-04-02,204.93307495117188
|
||
|
|
IBM,2013-04-03,203.30784606933594
|
||
|
|
IBM,2013-04-04,202.0172119140625
|
||
|
|
IBM,2013-04-05,200.2007598876953
|
||
|
|
IBM,2013-04-08,200.11471557617188
|
||
|
|
IBM,2013-04-09,200.0191192626953
|
||
|
|
IBM,2013-04-10,202.67686462402344
|
||
|
|
IBM,2013-04-11,203.55641174316406
|
||
|
|
IBM,2013-04-12,202.08413696289062
|
||
|
|
IBM,2013-04-15,200.05735778808594
|
||
|
|
IBM,2013-04-16,202.67686462402344
|
||
|
|
IBM,2013-04-17,200.44932556152344
|
||
|
|
IBM,2013-04-18,198.04014587402344
|
||
|
|
IBM,2013-04-19,181.6443634033203
|
||
|
|
IBM,2013-04-22,179.56979370117188
|
||
|
|
IBM,2013-04-23,183.18356323242188
|
||
|
|
IBM,2013-04-24,183.27915954589844
|
||
|
|
IBM,2013-04-25,185.420654296875
|
||
|
|
IBM,2013-04-26,185.7648162841797
|
||
|
|
IBM,2013-04-29,190.3919677734375
|
||
|
|
IBM,2013-04-30,193.6328887939453
|
||
|
|
IBM,2013-05-01,190.85086059570312
|
||
|
|
IBM,2013-05-02,193.48948669433594
|
||
|
|
IBM,2013-05-03,195.51625061035156
|
||
|
|
IBM,2013-05-06,193.86233520507812
|
||
|
|
IBM,2013-05-07,194.67495727539062
|
||
|
|
IBM,2013-05-08,195.8126220703125
|
||
|
|
IBM,2013-05-09,194.30210876464844
|
||
|
|
IBM,2013-05-10,195.47801208496094
|
||
|
|
IBM,2013-05-13,193.5659637451172
|
||
|
|
IBM,2013-05-14,194.27342224121094
|
||
|
|
IBM,2013-05-15,194.3785858154297
|
||
|
|
IBM,2013-05-16,195.68833923339844
|
||
|
|
IBM,2013-05-17,199.27342224121094
|
||
|
|
IBM,2013-05-20,198.47036743164062
|
||
|
|
IBM,2013-05-21,199.47418212890625
|
||
|
|
IBM,2013-05-22,197.88719177246094
|
||
|
|
IBM,2013-05-23,197.09368896484375
|
||
|
|
IBM,2013-05-24,196.67303466796875
|
||
|
|
IBM,2013-05-28,198.64244079589844
|
||
|
|
IBM,2013-05-29,198.7762908935547
|
||
|
|
IBM,2013-05-30,200.15296936035156
|
||
|
|
IBM,2013-05-31,198.87188720703125
|
||
|
|
IBM,2013-06-03,199.76100158691406
|
||
|
|
IBM,2013-06-04,197.12237548828125
|
||
|
|
IBM,2013-06-05,193.8240966796875
|
||
|
|
IBM,2013-06-06,194.8374786376953
|
||
|
|
IBM,2013-06-07,197.27532958984375
|
||
|
|
IBM,2013-06-10,196.0038299560547
|
||
|
|
IBM,2013-06-11,195.0095672607422
|
||
|
|
IBM,2013-06-12,192.35182189941406
|
||
|
|
IBM,2013-06-13,194.8087921142578
|
||
|
|
IBM,2013-06-14,193.30784606933594
|
||
|
|
IBM,2013-06-17,194.11090087890625
|
||
|
|
IBM,2013-06-18,195.8604278564453
|
||
|
|
IBM,2013-06-19,193.0592803955078
|
||
|
|
IBM,2013-06-20,188.67112731933594
|
||
|
|
IBM,2013-06-21,186.86424255371094
|
||
|
|
IBM,2013-06-24,185.0286865234375
|
||
|
|
IBM,2013-06-25,186.4053497314453
|
||
|
|
IBM,2013-06-26,186.29063415527344
|
||
|
|
IBM,2013-06-27,187.04588317871094
|
||
|
|
IBM,2013-06-28,182.70555114746094
|
||
|
|
IBM,2013-07-01,182.86807250976562
|
||
|
|
IBM,2013-07-02,183.07839965820312
|
||
|
|
IBM,2013-07-03,184.75143432617188
|
||
|
|
IBM,2013-07-05,186.35755920410156
|
||
|
|
IBM,2013-07-08,186.4053497314453
|
||
|
|
IBM,2013-07-09,182.88719177246094
|
||
|
|
IBM,2013-07-10,183.79541015625
|
||
|
|
IBM,2013-07-11,184.32122802734375
|
||
|
|
IBM,2013-07-12,183.62332153320312
|
||
|
|
IBM,2013-07-15,185.46844482421875
|
||
|
|
IBM,2013-07-16,185.32504272460938
|
||
|
|
IBM,2013-07-17,185.9942626953125
|
||
|
|
IBM,2013-07-18,189.28298950195312
|
||
|
|
IBM,2013-07-19,185.0286865234375
|
||
|
|
IBM,2013-07-22,185.5544891357422
|
||
|
|
IBM,2013-07-23,186.4053497314453
|
||
|
|
IBM,2013-07-24,187.9636688232422
|
||
|
|
IBM,2013-07-25,188.54684448242188
|
||
|
|
IBM,2013-07-26,188.67112731933594
|
||
|
|
IBM,2013-07-29,187.58126831054688
|
||
|
|
IBM,2013-07-30,187.3900604248047
|
||
|
|
IBM,2013-07-31,186.46270751953125
|
||
|
|
IBM,2013-08-01,187.1988525390625
|
||
|
|
IBM,2013-08-02,186.5774383544922
|
||
|
|
IBM,2013-08-05,186.90248107910156
|
||
|
|
IBM,2013-08-06,182.5908203125
|
||
|
|
IBM,2013-08-07,180.26768493652344
|
||
|
|
IBM,2013-08-08,179.66539001464844
|
||
|
|
IBM,2013-08-09,179.5602264404297
|
||
|
|
IBM,2013-08-12,180.77438354492188
|
||
|
|
IBM,2013-08-13,180.13385009765625
|
||
|
|
IBM,2013-08-14,179.28298950195312
|
||
|
|
IBM,2013-08-15,177.6195068359375
|
||
|
|
IBM,2013-08-16,177.18930053710938
|
||
|
|
IBM,2013-08-19,176.12811279296875
|
||
|
|
IBM,2013-08-20,176.44358825683594
|
||
|
|
IBM,2013-08-21,176.73040771484375
|
||
|
|
IBM,2013-08-22,177.04588317871094
|
||
|
|
IBM,2013-08-23,177.26577758789062
|
||
|
|
IBM,2013-08-26,176.6156768798828
|
||
|
|
IBM,2013-08-27,174.70362854003906
|
||
|
|
IBM,2013-08-28,174.14913940429688
|
||
|
|
IBM,2013-08-29,174.6080322265625
|
||
|
|
IBM,2013-08-30,174.25430297851562
|
||
|
|
IBM,2013-09-03,175.86997985839844
|
||
|
|
IBM,2013-09-04,175.07647705078125
|
||
|
|
IBM,2013-09-05,176.05162048339844
|
||
|
|
IBM,2013-09-06,174.9808807373047
|
||
|
|
IBM,2013-09-09,176.84512329101562
|
||
|
|
IBM,2013-09-10,178.3938751220703
|
||
|
|
IBM,2013-09-11,182.31358337402344
|
||
|
|
IBM,2013-09-12,182.34225463867188
|
||
|
|
IBM,2013-09-13,183.71893310546875
|
||
|
|
IBM,2013-09-16,184.6558380126953
|
||
|
|
IBM,2013-09-17,183.70936584472656
|
||
|
|
IBM,2013-09-18,185.86997985839844
|
||
|
|
IBM,2013-09-19,184.88528442382812
|
||
|
|
IBM,2013-09-20,181.66348266601562
|
||
|
|
IBM,2013-09-23,182.5908203125
|
||
|
|
IBM,2013-09-24,181.6156768798828
|
||
|
|
IBM,2013-09-25,181.13766479492188
|
||
|
|
IBM,2013-09-26,181.8546905517578
|
||
|
|
IBM,2013-09-27,178.69981384277344
|
||
|
|
IBM,2013-09-30,177.0363311767578
|
||
|
|
IBM,2013-10-01,178.18356323242188
|
||
|
|
IBM,2013-10-02,176.8260040283203
|
||
|
|
IBM,2013-10-03,175.77438354492188
|
||
|
|
IBM,2013-10-04,176.0038299560547
|
||
|
|
IBM,2013-10-07,174.0057373046875
|
||
|
|
IBM,2013-10-08,170.8604278564453
|
||
|
|
IBM,2013-10-09,173.34608459472656
|
||
|
|
IBM,2013-10-10,176.6443634033203
|
||
|
|
IBM,2013-10-11,177.97323608398438
|
||
|
|
IBM,2013-10-14,178.7476043701172
|
||
|
|
IBM,2013-10-15,176.53919982910156
|
||
|
|
IBM,2013-10-16,178.51815795898438
|
||
|
|
IBM,2013-10-17,167.14149475097656
|
||
|
|
IBM,2013-10-18,166.13766479492188
|
||
|
|
IBM,2013-10-21,165.2581329345703
|
||
|
|
IBM,2013-10-22,167.27532958984375
|
||
|
|
IBM,2013-10-23,168.04014587402344
|
||
|
|
IBM,2013-10-24,169.9808807373047
|
||
|
|
IBM,2013-10-25,169.07266235351562
|
||
|
|
IBM,2013-10-28,169.55067443847656
|
||
|
|
IBM,2013-10-29,174.11090087890625
|
||
|
|
IBM,2013-10-30,172.2275390625
|
||
|
|
IBM,2013-10-31,171.32887268066406
|
||
|
|
IBM,2013-11-01,171.34799194335938
|
||
|
|
IBM,2013-11-04,172.34225463867188
|
||
|
|
IBM,2013-11-05,170.0286865234375
|
||
|
|
IBM,2013-11-06,171.30975341796875
|
||
|
|
IBM,2013-11-07,172.08413696289062
|
||
|
|
IBM,2013-11-08,172.07456970214844
|
||
|
|
IBM,2013-11-11,174.8374786376953
|
||
|
|
IBM,2013-11-12,175.0191192626953
|
||
|
|
IBM,2013-11-13,175.47801208496094
|
||
|
|
IBM,2013-11-14,174.1969451904297
|
||
|
|
IBM,2013-11-15,175.13385009765625
|
||
|
|
IBM,2013-11-18,176.35755920410156
|
||
|
|
IBM,2013-11-19,177.10325622558594
|
||
|
|
IBM,2013-11-20,177.04588317871094
|
||
|
|
IBM,2013-11-21,176.03250122070312
|
||
|
|
IBM,2013-11-22,173.32696533203125
|
||
|
|
IBM,2013-11-25,171.07073974609375
|
||
|
|
IBM,2013-11-26,169.51242065429688
|
||
|
|
IBM,2013-11-27,171.09942626953125
|
||
|
|
IBM,2013-11-29,171.7781982421875
|
||
|
|
IBM,2013-12-02,169.67495727539062
|
||
|
|
IBM,2013-12-03,168.33651733398438
|
||
|
|
IBM,2013-12-04,168.011474609375
|
||
|
|
IBM,2013-12-05,168.33651733398438
|
||
|
|
IBM,2013-12-06,169.85659790039062
|
||
|
|
IBM,2013-12-09,169.6558380126953
|
||
|
|
IBM,2013-12-10,169.33078002929688
|
||
|
|
IBM,2013-12-11,167.49522399902344
|
||
|
|
IBM,2013-12-12,165.74569702148438
|
||
|
|
IBM,2013-12-13,165.2007598876953
|
||
|
|
IBM,2013-12-16,170.0286865234375
|
||
|
|
IBM,2013-12-17,168.0305938720703
|
||
|
|
IBM,2013-12-18,170.84129333496094
|
||
|
|
IBM,2013-12-19,172.29444885253906
|
||
|
|
IBM,2013-12-20,172.10325622558594
|
||
|
|
IBM,2013-12-23,174.216064453125
|
||
|
|
IBM,2013-12-24,175.1625213623047
|
||
|
|
IBM,2013-12-26,177.1988525390625
|
||
|
|
IBM,2013-12-27,176.9407196044922
|
||
|
|
IBM,2013-12-30,178.2122344970703
|
||
|
|
IBM,2013-12-31,179.32122802734375
|
||
|
|
IBM,2014-01-02,177.37094116210938
|
||
|
|
IBM,2014-01-03,178.43212890625
|
||
|
|
IBM,2014-01-06,177.8202667236328
|
||
|
|
IBM,2014-01-07,181.3671112060547
|
||
|
|
IBM,2014-01-08,179.70362854003906
|
||
|
|
IBM,2014-01-09,179.1395721435547
|
||
|
|
IBM,2014-01-10,179.0248565673828
|
||
|
|
IBM,2014-01-13,176.06118774414062
|
||
|
|
IBM,2014-01-14,177.74378967285156
|
||
|
|
IBM,2014-01-15,179.48374938964844
|
||
|
|
IBM,2014-01-16,180.45889282226562
|
||
|
|
IBM,2014-01-17,181.73040771484375
|
||
|
|
IBM,2014-01-21,180.14340209960938
|
||
|
|
IBM,2014-01-22,174.2351837158203
|
||
|
|
IBM,2014-01-23,174.69407653808594
|
||
|
|
IBM,2014-01-24,171.73995971679688
|
||
|
|
IBM,2014-01-27,170.07647705078125
|
||
|
|
IBM,2014-01-28,169.07266235351562
|
||
|
|
IBM,2014-01-29,168.64244079589844
|
||
|
|
IBM,2014-01-30,169.5602264404297
|
||
|
|
IBM,2014-01-31,168.91014099121094
|
||
|
|
IBM,2014-02-03,165.29637145996094
|
||
|
|
IBM,2014-02-04,165.23899841308594
|
||
|
|
IBM,2014-02-05,166.5774383544922
|
||
|
|
IBM,2014-02-06,166.988525390625
|
||
|
|
IBM,2014-02-07,169.45506286621094
|
||
|
|
IBM,2014-02-10,169.3498992919922
|
||
|
|
IBM,2014-02-11,171.7973175048828
|
||
|
|
IBM,2014-02-12,172.31358337402344
|
||
|
|
IBM,2014-02-13,173.8432159423828
|
||
|
|
IBM,2014-02-14,175.6118621826172
|
||
|
|
IBM,2014-02-18,175.13385009765625
|
||
|
|
IBM,2014-02-19,174.90440368652344
|
||
|
|
IBM,2014-02-20,176.1567840576172
|
||
|
|
IBM,2014-02-21,174.75143432617188
|
||
|
|
IBM,2014-02-24,175.38241577148438
|
||
|
|
IBM,2014-02-25,175.17208862304688
|
||
|
|
IBM,2014-02-26,175.965576171875
|
||
|
|
IBM,2014-02-27,177.12237548828125
|
||
|
|
IBM,2014-02-28,177.02676391601562
|
||
|
|
IBM,2014-03-03,176.1567840576172
|
||
|
|
IBM,2014-03-04,178.2409210205078
|
||
|
|
IBM,2014-03-05,178.91014099121094
|
||
|
|
IBM,2014-03-06,179.3881378173828
|
||
|
|
IBM,2014-03-07,179.4263916015625
|
||
|
|
IBM,2014-03-10,178.193115234375
|
||
|
|
IBM,2014-03-11,178.54684448242188
|
||
|
|
IBM,2014-03-12,178.0305938720703
|
||
|
|
IBM,2014-03-13,175.8126220703125
|
||
|
|
IBM,2014-03-14,174.1969451904297
|
||
|
|
IBM,2014-03-17,177.6386260986328
|
||
|
|
IBM,2014-03-18,178.5946502685547
|
||
|
|
IBM,2014-03-19,176.58700561523438
|
||
|
|
IBM,2014-03-20,179.63670349121094
|
||
|
|
IBM,2014-03-21,178.46080017089844
|
||
|
|
IBM,2014-03-24,179.9713134765625
|
||
|
|
IBM,2014-03-25,186.46270751953125
|
||
|
|
IBM,2014-03-26,184.14913940429688
|
||
|
|
IBM,2014-03-27,181.48184204101562
|
||
|
|
IBM,2014-03-28,182.07456970214844
|
||
|
|
IBM,2014-03-31,184.0248565673828
|
||
|
|
IBM,2014-04-01,185.9464569091797
|
||
|
|
IBM,2014-04-02,185.03823852539062
|
||
|
|
IBM,2014-04-03,184.216064453125
|
||
|
|
IBM,2014-04-04,183.33651733398438
|
||
|
|
IBM,2014-04-07,185.965576171875
|
||
|
|
IBM,2014-04-08,184.7896728515625
|
||
|
|
IBM,2014-04-09,187.9923553466797
|
||
|
|
IBM,2014-04-10,187.07456970214844
|
||
|
|
IBM,2014-04-11,186.6061248779297
|
||
|
|
IBM,2014-04-14,189.07266235351562
|
||
|
|
IBM,2014-04-15,188.3556365966797
|
||
|
|
IBM,2014-04-16,187.76290893554688
|
||
|
|
IBM,2014-04-17,181.65391540527344
|
||
|
|
IBM,2014-04-21,183.8145294189453
|
||
|
|
IBM,2014-04-22,183.69981384277344
|
||
|
|
IBM,2014-04-23,183.29827880859375
|
||
|
|
IBM,2014-04-24,181.8546905517578
|
||
|
|
IBM,2014-04-25,181.29063415527344
|
||
|
|
IBM,2014-04-28,184.64627075195312
|
||
|
|
IBM,2014-04-29,186.52963256835938
|
||
|
|
IBM,2014-04-30,187.829833984375
|
||
|
|
IBM,2014-05-01,185.0191192626953
|
||
|
|
IBM,2014-05-02,183.02102661132812
|
||
|
|
IBM,2014-05-05,182.8489532470703
|
||
|
|
IBM,2014-05-06,181.67303466796875
|
||
|
|
IBM,2014-05-07,180.9751434326172
|
||
|
|
IBM,2014-05-08,180.602294921875
|
||
|
|
IBM,2014-05-09,181.72084045410156
|
||
|
|
IBM,2014-05-12,184.10133361816406
|
||
|
|
IBM,2014-05-13,183.73805236816406
|
||
|
|
IBM,2014-05-14,180.420654296875
|
||
|
|
IBM,2014-05-15,178.26004028320312
|
||
|
|
IBM,2014-05-16,178.83364868164062
|
||
|
|
IBM,2014-05-19,178.7762908935547
|
||
|
|
IBM,2014-05-20,176.7590789794922
|
||
|
|
IBM,2014-05-21,178.193115234375
|
||
|
|
IBM,2014-05-22,177.51434326171875
|
||
|
|
IBM,2014-05-23,177.76290893554688
|
||
|
|
IBM,2014-05-27,176.65391540527344
|
||
|
|
IBM,2014-05-28,175.0286865234375
|
||
|
|
IBM,2014-05-29,175.67877197265625
|
||
|
|
IBM,2014-05-30,176.2523956298828
|
||
|
|
IBM,2014-06-02,177.52389526367188
|
||
|
|
IBM,2014-06-03,176.26194763183594
|
||
|
|
IBM,2014-06-04,176.3957977294922
|
||
|
|
IBM,2014-06-05,177.8011474609375
|
||
|
|
IBM,2014-06-06,178.1739959716797
|
||
|
|
IBM,2014-06-09,178.0305938720703
|
||
|
|
IBM,2014-06-10,176.1854705810547
|
||
|
|
IBM,2014-06-11,174.2351837158203
|
||
|
|
IBM,2014-06-12,173.25047302246094
|
||
|
|
IBM,2014-06-13,174.53155517578125
|
||
|
|
IBM,2014-06-16,174.33078002929688
|
||
|
|
IBM,2014-06-17,174.24473571777344
|
||
|
|
IBM,2014-06-18,175.52581787109375
|
||
|
|
IBM,2014-06-19,174.78012084960938
|
||
|
|
IBM,2014-06-20,173.5659637451172
|
||
|
|
IBM,2014-06-23,174.13002014160156
|
||
|
|
IBM,2014-06-24,172.92543029785156
|
||
|
|
IBM,2014-06-25,172.7724609375
|
||
|
|
IBM,2014-06-26,172.4378662109375
|
||
|
|
IBM,2014-06-27,173.71893310546875
|
||
|
|
IBM,2014-06-30,173.29827880859375
|
||
|
|
IBM,2014-07-01,178.15487670898438
|
||
|
|
IBM,2014-07-02,180.10516357421875
|
||
|
|
IBM,2014-07-03,180.23899841308594
|
||
|
|
IBM,2014-07-07,179.7705535888672
|
||
|
|
IBM,2014-07-08,178.9866180419922
|
||
|
|
IBM,2014-07-09,180.13385009765625
|
||
|
|
IBM,2014-07-10,179.4455108642578
|
||
|
|
IBM,2014-07-11,179.73231506347656
|
||
|
|
IBM,2014-07-14,181.51051330566406
|
||
|
|
IBM,2014-07-15,180.2007598876953
|
||
|
|
IBM,2014-07-16,183.90057373046875
|
||
|
|
IBM,2014-07-17,184.0248565673828
|
||
|
|
IBM,2014-07-18,184.034423828125
|
||
|
|
IBM,2014-07-21,182.4569854736328
|
||
|
|
IBM,2014-07-22,185.5544891357422
|
||
|
|
IBM,2014-07-23,185.11471557617188
|
||
|
|
IBM,2014-07-24,186.65391540527344
|
||
|
|
IBM,2014-07-25,185.85086059570312
|
||
|
|
IBM,2014-07-28,187.170166015625
|
||
|
|
IBM,2014-07-29,186.0133819580078
|
||
|
|
IBM,2014-07-30,185.46844482421875
|
||
|
|
IBM,2014-07-31,183.2409210205078
|
||
|
|
IBM,2014-08-01,180.8317413330078
|
||
|
|
IBM,2014-08-04,181.30018615722656
|
||
|
|
IBM,2014-08-05,178.87188720703125
|
||
|
|
IBM,2014-08-06,177.7915802001953
|
||
|
|
IBM,2014-08-07,176.1950225830078
|
||
|
|
IBM,2014-08-08,178.4225616455078
|
||
|
|
IBM,2014-08-11,179.22561645507812
|
||
|
|
IBM,2014-08-12,179.10133361816406
|
||
|
|
IBM,2014-08-13,179.68450927734375
|
||
|
|
IBM,2014-08-14,179.61758422851562
|
||
|
|
IBM,2014-08-15,179.1395721435547
|
||
|
|
IBM,2014-08-18,181.03250122070312
|
||
|
|
IBM,2014-08-19,181.71128845214844
|
||
|
|
IBM,2014-08-20,181.73995971679688
|
||
|
|
IBM,2014-08-21,182.8202667236328
|
||
|
|
IBM,2014-08-22,182.0363311767578
|
||
|
|
IBM,2014-08-25,182.7533416748047
|
||
|
|
IBM,2014-08-26,184.50286865234375
|
||
|
|
IBM,2014-08-27,183.79541015625
|
||
|
|
IBM,2014-08-28,183.55641174316406
|
||
|
|
IBM,2014-08-29,183.8432159423828
|
||
|
|
IBM,2014-09-02,183.13575744628906
|
||
|
|
IBM,2014-09-03,183.50860595703125
|
||
|
|
IBM,2014-09-04,182.29444885253906
|
||
|
|
IBM,2014-09-05,182.7915802001953
|
||
|
|
IBM,2014-09-08,181.7781982421875
|
||
|
|
IBM,2014-09-09,181.63479614257812
|
||
|
|
IBM,2014-09-10,183.11663818359375
|
||
|
|
IBM,2014-09-11,183.28871154785156
|
||
|
|
IBM,2014-09-12,182.86807250976562
|
||
|
|
IBM,2014-09-15,183.374755859375
|
||
|
|
IBM,2014-09-16,184.47418212890625
|
||
|
|
IBM,2014-09-17,184.32122802734375
|
||
|
|
IBM,2014-09-18,185.2294464111328
|
||
|
|
IBM,2014-09-19,185.46844482421875
|
||
|
|
IBM,2014-09-22,184.61758422851562
|
||
|
|
IBM,2014-09-23,183.193115234375
|
||
|
|
IBM,2014-09-24,183.85276794433594
|
||
|
|
IBM,2014-09-25,180.69789123535156
|
||
|
|
IBM,2014-09-26,181.70172119140625
|
||
|
|
IBM,2014-09-29,181.30018615722656
|
||
|
|
IBM,2014-09-30,181.48184204101562
|
||
|
|
IBM,2014-10-01,178.93881225585938
|
||
|
|
IBM,2014-10-02,178.69024658203125
|
||
|
|
IBM,2014-10-03,180.3728485107422
|
||
|
|
IBM,2014-10-06,180.72657775878906
|
||
|
|
IBM,2014-10-07,177.5430145263672
|
||
|
|
IBM,2014-10-08,181.03250122070312
|
||
|
|
IBM,2014-10-09,178.2218017578125
|
||
|
|
IBM,2014-10-10,177.7533416748047
|
||
|
|
IBM,2014-10-13,175.44932556152344
|
||
|
|
IBM,2014-10-14,175.71701049804688
|
||
|
|
IBM,2014-10-15,173.75717163085938
|
||
|
|
IBM,2014-10-16,171.93116760253906
|
||
|
|
IBM,2014-10-17,174.04397583007812
|
||
|
|
IBM,2014-10-20,161.66348266601562
|
||
|
|
IBM,2014-10-21,156.05162048339844
|
||
|
|
IBM,2014-10-22,154.67495727539062
|
||
|
|
IBM,2014-10-23,155.0478057861328
|
||
|
|
IBM,2014-10-24,154.9521942138672
|
||
|
|
IBM,2014-10-27,154.75143432617188
|
||
|
|
IBM,2014-10-28,156.4053497314453
|
||
|
|
IBM,2014-10-29,156.27151489257812
|
||
|
|
IBM,2014-10-30,157.12237548828125
|
||
|
|
IBM,2014-10-31,157.170166015625
|
||
|
|
IBM,2014-11-03,157.13192749023438
|
||
|
|
IBM,2014-11-04,155.49713134765625
|
||
|
|
IBM,2014-11-05,154.70362854003906
|
||
|
|
IBM,2014-11-06,154.35946655273438
|
||
|
|
IBM,2014-11-07,154.94264221191406
|
||
|
|
IBM,2014-11-10,156.30018615722656
|
||
|
|
IBM,2014-11-11,156.11854553222656
|
||
|
|
IBM,2014-11-12,154.7992401123047
|
||
|
|
IBM,2014-11-13,155.6309814453125
|
||
|
|
IBM,2014-11-14,156.9407196044922
|
||
|
|
IBM,2014-11-17,156.9407196044922
|
||
|
|
IBM,2014-11-18,154.7705535888672
|
||
|
|
IBM,2014-11-19,154.33078002929688
|
||
|
|
IBM,2014-11-20,153.57553100585938
|
||
|
|
IBM,2014-11-21,153.8432159423828
|
||
|
|
IBM,2014-11-24,155.0191192626953
|
||
|
|
IBM,2014-11-25,154.64627075195312
|
||
|
|
IBM,2014-11-26,154.82791137695312
|
||
|
|
IBM,2014-11-28,155.03823852539062
|
||
|
|
IBM,2014-12-01,154.43594360351562
|
||
|
|
IBM,2014-12-02,155.51625061035156
|
||
|
|
IBM,2014-12-03,157.28489685058594
|
||
|
|
IBM,2014-12-04,156.8355712890625
|
||
|
|
IBM,2014-12-05,156.08985900878906
|
||
|
|
IBM,2014-12-08,154.7418670654297
|
||
|
|
IBM,2014-12-09,155.82217407226562
|
||
|
|
IBM,2014-12-10,153.4512481689453
|
||
|
|
IBM,2014-12-11,153.9866180419922
|
||
|
|
IBM,2014-12-12,148.54684448242188
|
||
|
|
IBM,2014-12-15,146.32887268066406
|
||
|
|
IBM,2014-12-16,144.75143432617188
|
||
|
|
IBM,2014-12-17,145.24856567382812
|
||
|
|
IBM,2014-12-18,150.74569702148438
|
||
|
|
IBM,2014-12-19,151.53919982910156
|
||
|
|
IBM,2014-12-22,154.34034729003906
|
||
|
|
IBM,2014-12-23,155.10516357421875
|
||
|
|
IBM,2014-12-24,154.70362854003906
|
||
|
|
IBM,2014-12-26,155.2007598876953
|
||
|
|
IBM,2014-12-29,153.4512481689453
|
||
|
|
IBM,2014-12-30,153.011474609375
|
||
|
|
IBM,2014-12-31,153.3843231201172
|
||
|
|
IBM,2015-01-02,154.93307495117188
|
||
|
|
IBM,2015-01-05,152.49522399902344
|
||
|
|
IBM,2015-01-06,149.2064971923828
|
||
|
|
IBM,2015-01-07,148.23135375976562
|
||
|
|
IBM,2015-01-08,151.45315551757812
|
||
|
|
IBM,2015-01-09,152.11280822753906
|
||
|
|
IBM,2015-01-12,149.5602264404297
|
||
|
|
IBM,2015-01-13,149.91395568847656
|
||
|
|
IBM,2015-01-14,148.94837951660156
|
||
|
|
IBM,2015-01-15,147.7724609375
|
||
|
|
IBM,2015-01-16,150.2294464111328
|
||
|
|
IBM,2015-01-20,150.0478057861328
|
||
|
|
IBM,2015-01-21,145.4015350341797
|
||
|
|
IBM,2015-01-22,148.55641174316406
|
||
|
|
IBM,2015-01-23,149.01528930664062
|
||
|
|
IBM,2015-01-26,149.48374938964844
|
||
|
|
IBM,2015-01-27,146.91204833984375
|
||
|
|
IBM,2015-01-28,144.88528442382812
|
||
|
|
IBM,2015-01-29,148.64244079589844
|
||
|
|
IBM,2015-01-30,146.56787109375
|
||
|
|
IBM,2015-02-02,147.85850524902344
|
||
|
|
IBM,2015-02-03,151.50096130371094
|
||
|
|
IBM,2015-02-04,150.05735778808594
|
||
|
|
IBM,2015-02-05,150.965576171875
|
||
|
|
IBM,2015-02-06,149.82791137695312
|
||
|
|
IBM,2015-02-09,148.90057373046875
|
||
|
|
IBM,2015-02-10,151.58700561523438
|
||
|
|
IBM,2015-02-11,151.24282836914062
|
||
|
|
IBM,2015-02-12,151.5487518310547
|
||
|
|
IBM,2015-02-13,153.34608459472656
|
||
|
|
IBM,2015-02-17,153.88145446777344
|
||
|
|
IBM,2015-02-18,155.05735778808594
|
||
|
|
IBM,2015-02-19,156.68260192871094
|
||
|
|
IBM,2015-02-20,156.45315551757812
|
||
|
|
IBM,2015-02-23,155.74569702148438
|
||
|
|
IBM,2015-02-24,157.58126831054688
|
||
|
|
IBM,2015-02-25,155.6501007080078
|
||
|
|
IBM,2015-02-26,153.79541015625
|
||
|
|
IBM,2015-02-27,154.818359375
|
||
|
|
IBM,2015-03-02,153.4225616455078
|
||
|
|
IBM,2015-03-03,153.94837951660156
|
||
|
|
IBM,2015-03-04,152.4091796875
|
||
|
|
IBM,2015-03-05,154.09178161621094
|
||
|
|
IBM,2015-03-06,151.52963256835938
|
||
|
|
IBM,2015-03-09,153.69981384277344
|
||
|
|
IBM,2015-03-10,150.86997985839844
|
||
|
|
IBM,2015-03-11,149.90440368652344
|
||
|
|
IBM,2015-03-12,151.03250122070312
|
||
|
|
IBM,2015-03-13,147.49522399902344
|
||
|
|
IBM,2015-03-16,150.17208862304688
|
||
|
|
IBM,2015-03-17,150.05735778808594
|
||
|
|
IBM,2015-03-18,152.7820281982422
|
||
|
|
IBM,2015-03-19,152.7820281982422
|
||
|
|
IBM,2015-03-20,155.71701049804688
|
||
|
|
IBM,2015-03-23,157.3900604248047
|
||
|
|
IBM,2015-03-24,155.8317413330078
|
||
|
|
IBM,2015-03-25,152.1988525390625
|
||
|
|
IBM,2015-03-26,153.52772521972656
|
||
|
|
IBM,2015-03-27,153.34608459472656
|
||
|
|
IBM,2015-03-30,155.51625061035156
|
||
|
|
IBM,2015-03-31,153.44168090820312
|
||
|
|
IBM,2015-04-01,152.1797332763672
|
||
|
|
IBM,2015-04-02,153.3938751220703
|
||
|
|
IBM,2015-04-06,154.91395568847656
|
||
|
|
IBM,2015-04-07,154.94264221191406
|
||
|
|
IBM,2015-04-08,154.73231506347656
|
||
|
|
IBM,2015-04-09,155.2007598876953
|
||
|
|
IBM,2015-04-10,155.69789123535156
|
||
|
|
IBM,2015-04-13,155.23899841308594
|
||
|
|
IBM,2015-04-14,155.1625213623047
|
||
|
|
IBM,2015-04-15,156.91204833984375
|
||
|
|
IBM,2015-04-16,155.95602416992188
|
||
|
|
IBM,2015-04-17,153.6042022705078
|
||
|
|
IBM,2015-04-20,158.85276794433594
|
||
|
|
IBM,2015-04-21,157.0363311767578
|
||
|
|
IBM,2015-04-22,158.08795166015625
|
||
|
|
IBM,2015-04-23,162.7533416748047
|
||
|
|
IBM,2015-04-24,162.31358337402344
|
||
|
|
IBM,2015-04-27,163.2218017578125
|
||
|
|
IBM,2015-04-28,166.27151489257812
|
||
|
|
IBM,2015-04-29,166.73040771484375
|
||
|
|
IBM,2015-04-30,163.75717163085938
|
||
|
|
IBM,2015-05-01,166.03250122070312
|
||
|
|
IBM,2015-05-04,166.31930541992188
|
||
|
|
IBM,2015-05-05,165.46844482421875
|
||
|
|
IBM,2015-05-06,162.5717010498047
|
||
|
|
IBM,2015-05-07,163.47036743164062
|
||
|
|
IBM,2015-05-08,165.08604431152344
|
||
|
|
IBM,2015-05-11,163.5946502685547
|
||
|
|
IBM,2015-05-12,163.04971313476562
|
||
|
|
IBM,2015-05-13,164.70362854003906
|
||
|
|
IBM,2015-05-14,166.3957977294922
|
||
|
|
IBM,2015-05-15,165.64053344726562
|
||
|
|
IBM,2015-05-18,165.44932556152344
|
||
|
|
IBM,2015-05-19,165.85086059570312
|
||
|
|
IBM,2015-05-20,166.11854553222656
|
||
|
|
IBM,2015-05-21,165.71701049804688
|
||
|
|
IBM,2015-05-22,164.64627075195312
|
||
|
|
IBM,2015-05-26,162.64817810058594
|
||
|
|
IBM,2015-05-27,164.43594360351562
|
||
|
|
IBM,2015-05-28,164.15870666503906
|
||
|
|
IBM,2015-05-29,162.18930053710938
|
||
|
|
IBM,2015-06-01,162.69598388671875
|
||
|
|
IBM,2015-06-02,162.18930053710938
|
||
|
|
IBM,2015-06-03,162.44741821289062
|
||
|
|
IBM,2015-06-04,160.9751434326172
|
||
|
|
IBM,2015-06-05,160.03823852539062
|
||
|
|
IBM,2015-06-08,158.06883239746094
|
||
|
|
IBM,2015-06-09,158.3938751220703
|
||
|
|
IBM,2015-06-10,161.49139404296875
|
||
|
|
IBM,2015-06-11,161.35755920410156
|
||
|
|
IBM,2015-06-12,159.64627075195312
|
||
|
|
IBM,2015-06-15,158.94837951660156
|
||
|
|
IBM,2015-06-16,159.50286865234375
|
||
|
|
IBM,2015-06-17,159.818359375
|
||
|
|
IBM,2015-06-18,160.85086059570312
|
||
|
|
IBM,2015-06-19,159.64627075195312
|
||
|
|
IBM,2015-06-22,160.35372924804688
|
||
|
|
IBM,2015-06-23,161.20458984375
|
||
|
|
IBM,2015-06-24,159.6271514892578
|
||
|
|
IBM,2015-06-25,158.7762908935547
|
||
|
|
IBM,2015-06-26,158.18356323242188
|
||
|
|
IBM,2015-06-29,155.8030548095703
|
||
|
|
IBM,2015-06-30,155.50669860839844
|
||
|
|
IBM,2015-07-01,157.25621032714844
|
||
|
|
IBM,2015-07-02,157.829833984375
|
||
|
|
IBM,2015-07-06,157.48565673828125
|
||
|
|
IBM,2015-07-07,157.74378967285156
|
||
|
|
IBM,2015-07-08,155.98471069335938
|
||
|
|
IBM,2015-07-09,156.6443634033203
|
||
|
|
IBM,2015-07-10,159.6080322265625
|
||
|
|
IBM,2015-07-13,161.93116760253906
|
||
|
|
IBM,2015-07-14,161.1950225830078
|
||
|
|
IBM,2015-07-15,161.11854553222656
|
||
|
|
IBM,2015-07-16,163.47991943359375
|
||
|
|
IBM,2015-07-17,164.92352294921875
|
||
|
|
IBM,2015-07-20,165.602294921875
|
||
|
|
IBM,2015-07-21,155.89866638183594
|
||
|
|
IBM,2015-07-22,153.29827880859375
|
||
|
|
IBM,2015-07-23,154.61758422851562
|
||
|
|
IBM,2015-07-24,152.72467041015625
|
||
|
|
IBM,2015-07-27,152.07456970214844
|
||
|
|
IBM,2015-07-28,153.011474609375
|
||
|
|
IBM,2015-07-29,154.0057373046875
|
||
|
|
IBM,2015-07-30,153.88145446777344
|
||
|
|
IBM,2015-07-31,154.86614990234375
|
||
|
|
IBM,2015-08-03,151.73040771484375
|
||
|
|
IBM,2015-08-04,150.66921997070312
|
||
|
|
IBM,2015-08-05,150.95602416992188
|
||
|
|
IBM,2015-08-06,149.4455108642578
|
||
|
|
IBM,2015-08-07,148.29827880859375
|
||
|
|
IBM,2015-08-10,149.85659790039062
|
||
|
|
IBM,2015-08-11,148.67112731933594
|
||
|
|
IBM,2015-08-12,149.29254150390625
|
||
|
|
IBM,2015-08-13,148.25047302246094
|
||
|
|
IBM,2015-08-14,148.90057373046875
|
||
|
|
IBM,2015-08-17,149.43594360351562
|
||
|
|
IBM,2015-08-18,149.14913940429688
|
||
|
|
IBM,2015-08-19,147.170166015625
|
||
|
|
IBM,2015-08-20,145.9464569091797
|
||
|
|
IBM,2015-08-21,142.30401611328125
|
||
|
|
IBM,2015-08-24,137.16061401367188
|
||
|
|
IBM,2015-08-25,134.76100158691406
|
||
|
|
IBM,2015-08-26,140.24856567382812
|
||
|
|
IBM,2015-08-27,142.0076446533203
|
||
|
|
IBM,2015-08-28,141.47227478027344
|
||
|
|
IBM,2015-08-31,141.38623046875
|
||
|
|
IBM,2015-09-01,136.4053497314453
|
||
|
|
IBM,2015-09-02,138.67112731933594
|
||
|
|
IBM,2015-09-03,140.32504272460938
|
||
|
|
IBM,2015-09-04,137.3804931640625
|
||
|
|
IBM,2015-09-08,140.75526428222656
|
||
|
|
IBM,2015-09-09,138.67112731933594
|
||
|
|
IBM,2015-09-10,139.7705535888672
|
||
|
|
IBM,2015-09-11,140.88909912109375
|
||
|
|
IBM,2015-09-14,139.24473571777344
|
||
|
|
IBM,2015-09-15,141.0420684814453
|
||
|
|
IBM,2015-09-16,141.88336181640625
|
||
|
|
IBM,2015-09-17,141.625244140625
|
||
|
|
IBM,2015-09-18,138.15487670898438
|
||
|
|
IBM,2015-09-21,140.03823852539062
|
||
|
|
IBM,2015-09-22,138.07839965820312
|
||
|
|
IBM,2015-09-23,137.34225463867188
|
||
|
|
IBM,2015-09-24,138.0592803955078
|
||
|
|
IBM,2015-09-25,139.0248565673828
|
||
|
|
IBM,2015-09-28,136.2523956298828
|
||
|
|
IBM,2015-09-29,136.20458984375
|
||
|
|
IBM,2015-09-30,138.5946502685547
|
||
|
|
IBM,2015-10-01,137.27532958984375
|
||
|
|
IBM,2015-10-02,138.2218017578125
|
||
|
|
IBM,2015-10-05,142.48565673828125
|
||
|
|
IBM,2015-10-06,142.23709106445312
|
||
|
|
IBM,2015-10-07,143.48948669433594
|
||
|
|
IBM,2015-10-08,145.5831756591797
|
||
|
|
IBM,2015-10-09,145.68833923339844
|
||
|
|
IBM,2015-10-12,144.49330139160156
|
||
|
|
IBM,2015-10-13,143.04014587402344
|
||
|
|
IBM,2015-10-14,143.41299438476562
|
||
|
|
IBM,2015-10-15,143.48948669433594
|
||
|
|
IBM,2015-10-16,143.7762908935547
|
||
|
|
IBM,2015-10-19,142.65774536132812
|
||
|
|
IBM,2015-10-20,134.45506286621094
|
||
|
|
IBM,2015-10-21,134.72274780273438
|
||
|
|
IBM,2015-10-22,137.7533416748047
|
||
|
|
IBM,2015-10-23,138.31739807128906
|
||
|
|
IBM,2015-10-26,137.34225463867188
|
||
|
|
IBM,2015-10-27,131.7973175048828
|
||
|
|
IBM,2015-10-28,134.63670349121094
|
||
|
|
IBM,2015-10-29,134.3690185546875
|
||
|
|
IBM,2015-10-30,133.91969299316406
|
||
|
|
IBM,2015-11-02,134.1969451904297
|
||
|
|
IBM,2015-11-03,135.64053344726562
|
||
|
|
IBM,2015-11-04,135.4015350341797
|
||
|
|
IBM,2015-11-05,133.73805236816406
|
||
|
|
IBM,2015-11-06,132.170166015625
|
||
|
|
IBM,2015-11-09,129.35946655273438
|
||
|
|
IBM,2015-11-10,129.51242065429688
|
||
|
|
IBM,2015-11-11,129.08221435546875
|
||
|
|
IBM,2015-11-12,127.18929290771484
|
||
|
|
IBM,2015-11-13,125.95602416992188
|
||
|
|
IBM,2015-11-16,127.82982635498047
|
||
|
|
IBM,2015-11-17,127.93498992919922
|
||
|
|
IBM,2015-11-18,129.84703063964844
|
||
|
|
IBM,2015-11-19,130.72657775878906
|
||
|
|
IBM,2015-11-20,132.4091796875
|
||
|
|
IBM,2015-11-23,132.37094116210938
|
||
|
|
IBM,2015-11-24,132.50477600097656
|
||
|
|
IBM,2015-11-25,131.93116760253906
|
||
|
|
IBM,2015-11-27,132.37094116210938
|
||
|
|
IBM,2015-11-30,133.28871154785156
|
||
|
|
IBM,2015-12-01,135.06692504882812
|
||
|
|
IBM,2015-12-02,133.55641174316406
|
||
|
|
IBM,2015-12-03,132.81069946289062
|
||
|
|
IBM,2015-12-04,134.25430297851562
|
||
|
|
IBM,2015-12-07,133.41299438476562
|
||
|
|
IBM,2015-12-08,131.97897338867188
|
||
|
|
IBM,2015-12-09,130.602294921875
|
||
|
|
IBM,2015-12-10,130.7648162841797
|
||
|
|
IBM,2015-12-11,128.65200805664062
|
||
|
|
IBM,2015-12-14,129.9521942138672
|
||
|
|
IBM,2015-12-15,131.73040771484375
|
||
|
|
IBM,2015-12-16,133.1644287109375
|
||
|
|
IBM,2015-12-17,130.73614501953125
|
||
|
|
IBM,2015-12-18,128.96749877929688
|
||
|
|
IBM,2015-12-21,129.54110717773438
|
||
|
|
IBM,2015-12-22,131.86424255371094
|
||
|
|
IBM,2015-12-23,132.44741821289062
|
||
|
|
IBM,2015-12-24,132.170166015625
|
||
|
|
IBM,2015-12-28,131.55831909179688
|
||
|
|
IBM,2015-12-29,133.6328887939453
|
||
|
|
IBM,2015-12-30,133.2122344970703
|
||
|
|
IBM,2015-12-31,131.56787109375
|
||
|
|
IBM,2016-01-04,129.9713134765625
|
||
|
|
IBM,2016-01-05,129.87571716308594
|
||
|
|
IBM,2016-01-06,129.22561645507812
|
||
|
|
IBM,2016-01-07,127.01720428466797
|
||
|
|
IBM,2016-01-08,125.84130096435547
|
||
|
|
IBM,2016-01-11,127.37093353271484
|
||
|
|
IBM,2016-01-12,127.05545043945312
|
||
|
|
IBM,2016-01-13,125.40152740478516
|
||
|
|
IBM,2016-01-14,127.06501007080078
|
||
|
|
IBM,2016-01-15,124.31166076660156
|
||
|
|
IBM,2016-01-19,122.4760971069336
|
||
|
|
IBM,2016-01-20,116.5009536743164
|
||
|
|
IBM,2016-01-21,117.5047836303711
|
||
|
|
IBM,2016-01-22,117.11280822753906
|
||
|
|
IBM,2016-01-25,116.7112808227539
|
||
|
|
IBM,2016-01-26,117.1988525390625
|
||
|
|
IBM,2016-01-27,115.64053344726562
|
||
|
|
IBM,2016-01-28,116.84512329101562
|
||
|
|
IBM,2016-01-29,119.3021011352539
|
||
|
|
IBM,2016-02-01,119.34034729003906
|
||
|
|
IBM,2016-02-02,117.53346252441406
|
||
|
|
IBM,2016-02-03,119.23518371582031
|
||
|
|
IBM,2016-02-04,122.03633117675781
|
||
|
|
IBM,2016-02-05,122.9158706665039
|
||
|
|
IBM,2016-02-08,121.39579010009766
|
||
|
|
IBM,2016-02-09,118.61376953125
|
||
|
|
IBM,2016-02-10,114.9043960571289
|
||
|
|
IBM,2016-02-11,112.66730499267578
|
||
|
|
IBM,2016-02-12,115.7170181274414
|
||
|
|
IBM,2016-02-16,117.34225463867188
|
||
|
|
IBM,2016-02-17,120.55449676513672
|
||
|
|
IBM,2016-02-18,126.62523651123047
|
||
|
|
IBM,2016-02-19,127.22753143310547
|
||
|
|
IBM,2016-02-22,127.88719177246094
|
||
|
|
IBM,2016-02-23,126.57743835449219
|
||
|
|
IBM,2016-02-24,126.95984649658203
|
||
|
|
IBM,2016-02-25,128.5850830078125
|
||
|
|
IBM,2016-02-26,126.22370910644531
|
||
|
|
IBM,2016-02-29,125.26768493652344
|
||
|
|
IBM,2016-03-01,128.46080017089844
|
||
|
|
IBM,2016-03-02,130.30592346191406
|
||
|
|
IBM,2016-03-03,131.73995971679688
|
||
|
|
IBM,2016-03-04,131.73995971679688
|
||
|
|
IBM,2016-03-07,133.9866180419922
|
||
|
|
IBM,2016-03-08,132.95411682128906
|
||
|
|
IBM,2016-03-09,134.2351837158203
|
||
|
|
IBM,2016-03-10,134.0248565673828
|
||
|
|
IBM,2016-03-11,136.09942626953125
|
||
|
|
IBM,2016-03-14,136.50096130371094
|
||
|
|
IBM,2016-03-15,136.67303466796875
|
||
|
|
IBM,2016-03-16,138.4225616455078
|
||
|
|
IBM,2016-03-17,140.5736083984375
|
||
|
|
IBM,2016-03-18,140.6214141845703
|
||
|
|
IBM,2016-03-21,142.09368896484375
|
||
|
|
IBM,2016-03-22,141.58700561523438
|
||
|
|
IBM,2016-03-23,139.0057373046875
|
||
|
|
IBM,2016-03-24,141.44358825683594
|
||
|
|
IBM,2016-03-28,141.87380981445312
|
||
|
|
IBM,2016-03-29,142.76290893554688
|
||
|
|
IBM,2016-03-30,141.88336181640625
|
||
|
|
IBM,2016-03-31,144.7896728515625
|
||
|
|
IBM,2016-04-01,145.8126220703125
|
||
|
|
IBM,2016-04-04,145.38241577148438
|
||
|
|
IBM,2016-04-05,143.4034423828125
|
||
|
|
IBM,2016-04-06,143.4225616455078
|
||
|
|
IBM,2016-04-07,141.73040771484375
|
||
|
|
IBM,2016-04-08,142.7820281982422
|
||
|
|
IBM,2016-04-11,142.68641662597656
|
||
|
|
IBM,2016-04-12,143.04971313476562
|
||
|
|
IBM,2016-04-13,144.579345703125
|
||
|
|
IBM,2016-04-14,144.51242065429688
|
||
|
|
IBM,2016-04-15,145.0478057861328
|
||
|
|
IBM,2016-04-18,145.82217407226562
|
||
|
|
IBM,2016-04-19,137.66729736328125
|
||
|
|
IBM,2016-04-20,139.68450927734375
|
||
|
|
IBM,2016-04-21,142.73422241210938
|
||
|
|
IBM,2016-04-22,141.9694061279297
|
||
|
|
IBM,2016-04-25,142.26577758789062
|
||
|
|
IBM,2016-04-26,142.52389526367188
|
||
|
|
IBM,2016-04-27,143.85276794433594
|
||
|
|
IBM,2016-04-28,140.602294921875
|
||
|
|
IBM,2016-04-29,139.52198791503906
|
||
|
|
IBM,2016-05-02,138.88145446777344
|
||
|
|
IBM,2016-05-03,137.7915802001953
|
||
|
|
IBM,2016-05-04,137.90631103515625
|
||
|
|
IBM,2016-05-05,140.0286865234375
|
||
|
|
IBM,2016-05-06,140.8126220703125
|
||
|
|
IBM,2016-05-09,140.8604278564453
|
||
|
|
IBM,2016-05-10,143.374755859375
|
||
|
|
IBM,2016-05-11,142.3996124267578
|
||
|
|
IBM,2016-05-12,142.29444885253906
|
||
|
|
IBM,2016-05-13,141.2237091064453
|
||
|
|
IBM,2016-05-16,142.88719177246094
|
||
|
|
IBM,2016-05-17,141.49139404296875
|
||
|
|
IBM,2016-05-18,140.8604278564453
|
||
|
|
IBM,2016-05-19,138.55641174316406
|
||
|
|
IBM,2016-05-20,140.77438354492188
|
||
|
|
IBM,2016-05-23,140.31549072265625
|
||
|
|
IBM,2016-05-24,141.7877655029297
|
||
|
|
IBM,2016-05-25,145.0191192626953
|
||
|
|
IBM,2016-05-26,145.73614501953125
|
||
|
|
IBM,2016-05-27,146.11854553222656
|
||
|
|
IBM,2016-05-31,146.97897338867188
|
||
|
|
IBM,2016-06-01,145.8030548095703
|
||
|
|
IBM,2016-06-02,146.74952697753906
|
||
|
|
IBM,2016-06-03,146.16635131835938
|
||
|
|
IBM,2016-06-06,146.0133819580078
|
||
|
|
IBM,2016-06-07,146.58700561523438
|
||
|
|
IBM,2016-06-08,147.2275390625
|
||
|
|
IBM,2016-06-09,146.67303466796875
|
||
|
|
IBM,2016-06-10,145.66921997070312
|
||
|
|
IBM,2016-06-13,144.6271514892578
|
||
|
|
IBM,2016-06-14,144.4168243408203
|
||
|
|
IBM,2016-06-15,144.0535430908203
|
||
|
|
IBM,2016-06-16,144.4168243408203
|
||
|
|
IBM,2016-06-17,145.30592346191406
|
||
|
|
IBM,2016-06-20,146.8546905517578
|
||
|
|
IBM,2016-06-21,147.27532958984375
|
||
|
|
IBM,2016-06-22,146.1950225830078
|
||
|
|
IBM,2016-06-23,148.51815795898438
|
||
|
|
IBM,2016-06-24,140.14340209960938
|
||
|
|
IBM,2016-06-27,137.18930053710938
|
||
|
|
IBM,2016-06-28,139.29254150390625
|
||
|
|
IBM,2016-06-29,141.93116760253906
|
||
|
|
IBM,2016-06-30,145.10516357421875
|
||
|
|
IBM,2016-07-01,145.6501007080078
|
||
|
|
IBM,2016-07-05,145.0095672607422
|
||
|
|
IBM,2016-07-06,145.66921997070312
|
||
|
|
IBM,2016-07-07,145.88909912109375
|
||
|
|
IBM,2016-07-08,147.66729736328125
|
||
|
|
IBM,2016-07-11,148.49903869628906
|
||
|
|
IBM,2016-07-12,150.13385009765625
|
||
|
|
IBM,2016-07-13,151.07073974609375
|
||
|
|
IBM,2016-07-14,153.23135375976562
|
||
|
|
IBM,2016-07-15,152.7533416748047
|
||
|
|
IBM,2016-07-18,152.829833984375
|
||
|
|
IBM,2016-07-19,152.5621337890625
|
||
|
|
IBM,2016-07-20,154.26385498046875
|
||
|
|
IBM,2016-07-21,153.3938751220703
|
||
|
|
IBM,2016-07-22,154.94264221191406
|
||
|
|
IBM,2016-07-25,155.49713134765625
|
||
|
|
IBM,2016-07-26,154.9904327392578
|
||
|
|
IBM,2016-07-27,154.71319580078125
|
||
|
|
IBM,2016-07-28,154.27342224121094
|
||
|
|
IBM,2016-07-29,153.55641174316406
|
||
|
|
IBM,2016-08-01,154.3498992919922
|
||
|
|
IBM,2016-08-02,153.51815795898438
|
||
|
|
IBM,2016-08-03,153.6042022705078
|
||
|
|
IBM,2016-08-04,154.4455108642578
|
||
|
|
IBM,2016-08-05,156.30975341796875
|
||
|
|
IBM,2016-08-08,154.91395568847656
|
||
|
|
IBM,2016-08-09,154.6558380126953
|
||
|
|
IBM,2016-08-10,154.9521942138672
|
||
|
|
IBM,2016-08-11,156.3384246826172
|
||
|
|
IBM,2016-08-12,154.82791137695312
|
||
|
|
IBM,2016-08-15,154.76100158691406
|
||
|
|
IBM,2016-08-16,153.6328887939453
|
||
|
|
IBM,2016-08-17,153.3843231201172
|
||
|
|
IBM,2016-08-18,154.26385498046875
|
||
|
|
IBM,2016-08-19,153.0019073486328
|
||
|
|
IBM,2016-08-22,152.9636688232422
|
||
|
|
IBM,2016-08-23,153.2122344970703
|
||
|
|
IBM,2016-08-24,152.05545043945312
|
||
|
|
IBM,2016-08-25,151.65391540527344
|
||
|
|
IBM,2016-08-26,151.35755920410156
|
||
|
|
IBM,2016-08-29,152.69598388671875
|
||
|
|
IBM,2016-08-30,152.3900604248047
|
||
|
|
IBM,2016-08-31,151.89292907714844
|
||
|
|
IBM,2016-09-01,152.52389526367188
|
||
|
|
IBM,2016-09-02,152.53346252441406
|
||
|
|
IBM,2016-09-06,153.29827880859375
|
||
|
|
IBM,2016-09-07,154.53155517578125
|
||
|
|
IBM,2016-09-08,152.0076446533203
|
||
|
|
IBM,2016-09-09,148.8432159423828
|
||
|
|
IBM,2016-09-12,151.32887268066406
|
||
|
|
IBM,2016-09-13,148.9579315185547
|
||
|
|
IBM,2016-09-14,147.27532958984375
|
||
|
|
IBM,2016-09-15,148.8145294189453
|
||
|
|
IBM,2016-09-16,147.07456970214844
|
||
|
|
IBM,2016-09-19,148.0592803955078
|
||
|
|
IBM,2016-09-20,147.65774536132812
|
||
|
|
IBM,2016-09-21,148.69024658203125
|
||
|
|
IBM,2016-09-22,149.24473571777344
|
||
|
|
IBM,2016-09-23,148.1644287109375
|
||
|
|
IBM,2016-09-26,147.2084197998047
|
||
|
|
IBM,2016-09-27,149.87571716308594
|
||
|
|
IBM,2016-09-28,151.32887268066406
|
||
|
|
IBM,2016-09-29,151.1567840576172
|
||
|
|
IBM,2016-09-30,151.86424255371094
|
||
|
|
IBM,2016-10-03,150.67877197265625
|
||
|
|
IBM,2016-10-04,149.579345703125
|
||
|
|
IBM,2016-10-05,150.17208862304688
|
||
|
|
IBM,2016-10-06,149.9808807373047
|
||
|
|
IBM,2016-10-07,148.8240966796875
|
||
|
|
IBM,2016-10-10,150.11471557617188
|
||
|
|
IBM,2016-10-11,147.9827880859375
|
||
|
|
IBM,2016-10-12,147.50477600097656
|
||
|
|
IBM,2016-10-13,146.95985412597656
|
||
|
|
IBM,2016-10-14,147.65774536132812
|
||
|
|
IBM,2016-10-17,147.9636688232422
|
||
|
|
IBM,2016-10-18,144.09178161621094
|
||
|
|
IBM,2016-10-19,144.6080322265625
|
||
|
|
IBM,2016-10-20,144.85659790039062
|
||
|
|
IBM,2016-10-21,143.04971313476562
|
||
|
|
IBM,2016-10-24,143.94837951660156
|
||
|
|
IBM,2016-10-25,144.24473571777344
|
||
|
|
IBM,2016-10-26,145.13385009765625
|
||
|
|
IBM,2016-10-27,146.6061248779297
|
||
|
|
IBM,2016-10-28,145.89866638183594
|
||
|
|
IBM,2016-10-31,146.93116760253906
|
||
|
|
IBM,2016-11-01,146.07073974609375
|
||
|
|
IBM,2016-11-02,145.26768493652344
|
||
|
|
IBM,2016-11-03,145.66921997070312
|
||
|
|
IBM,2016-11-04,145.72657775878906
|
||
|
|
IBM,2016-11-07,148.87188720703125
|
||
|
|
IBM,2016-11-08,148.34608459472656
|
||
|
|
IBM,2016-11-09,148.0019073486328
|
||
|
|
IBM,2016-11-10,153.1739959716797
|
||
|
|
IBM,2016-11-11,154.17782592773438
|
||
|
|
IBM,2016-11-14,151.2523956298828
|
||
|
|
IBM,2016-11-15,151.69215393066406
|
||
|
|
IBM,2016-11-16,152.28489685058594
|
||
|
|
IBM,2016-11-17,152.7724609375
|
||
|
|
IBM,2016-11-18,153.33651733398438
|
||
|
|
IBM,2016-11-21,155.6118621826172
|
||
|
|
IBM,2016-11-22,155.51625061035156
|
||
|
|
IBM,2016-11-23,154.85659790039062
|
||
|
|
IBM,2016-11-25,155.965576171875
|
||
|
|
IBM,2016-11-28,157.28489685058594
|
||
|
|
IBM,2016-11-29,156.3384246826172
|
||
|
|
IBM,2016-11-30,155.08604431152344
|
||
|
|
IBM,2016-12-01,152.7915802001953
|
||
|
|
IBM,2016-12-02,152.9827880859375
|
||
|
|
IBM,2016-12-05,152.81069946289062
|
||
|
|
IBM,2016-12-06,153.29827880859375
|
||
|
|
IBM,2016-12-07,157.5430145263672
|
||
|
|
IBM,2016-12-08,158.08795166015625
|
||
|
|
IBM,2016-12-09,159.1969451904297
|
||
|
|
IBM,2016-12-12,158.2218017578125
|
||
|
|
IBM,2016-12-13,160.88909912109375
|
||
|
|
IBM,2016-12-14,161.09942626953125
|
||
|
|
IBM,2016-12-15,160.6309814453125
|
||
|
|
IBM,2016-12-16,159.397705078125
|
||
|
|
IBM,2016-12-19,159.3498992919922
|
||
|
|
IBM,2016-12-20,160.2294464111328
|
||
|
|
IBM,2016-12-21,159.9713134765625
|
||
|
|
IBM,2016-12-22,159.71319580078125
|
||
|
|
IBM,2016-12-23,159.3785858154297
|
||
|
|
IBM,2016-12-27,159.7896728515625
|
||
|
|
IBM,2016-12-28,158.88145446777344
|
||
|
|
IBM,2016-12-29,159.27342224121094
|
||
|
|
IBM,2016-12-30,158.69024658203125
|
||
|
|
IBM,2017-01-03,159.8374786376953
|
||
|
|
IBM,2017-01-04,161.81643676757812
|
||
|
|
IBM,2017-01-05,161.28106689453125
|
||
|
|
IBM,2017-01-06,162.07456970214844
|
||
|
|
IBM,2017-01-09,160.27725219726562
|
||
|
|
IBM,2017-01-10,158.2409210205078
|
||
|
|
IBM,2017-01-11,160.3728485107422
|
||
|
|
IBM,2017-01-12,160.56405639648438
|
||
|
|
IBM,2017-01-13,159.9808807373047
|
||
|
|
IBM,2017-01-17,160.50669860839844
|
||
|
|
IBM,2017-01-18,159.46463012695312
|
||
|
|
IBM,2017-01-19,159.47418212890625
|
||
|
|
IBM,2017-01-20,163.04971313476562
|
||
|
|
IBM,2017-01-23,163.50860595703125
|
||
|
|
IBM,2017-01-24,168.1644287109375
|
||
|
|
IBM,2017-01-25,170.44932556152344
|
||
|
|
IBM,2017-01-26,170.8030548095703
|
||
|
|
IBM,2017-01-27,169.50286865234375
|
||
|
|
IBM,2017-01-30,168.06883239746094
|
||
|
|
IBM,2017-01-31,166.84512329101562
|
||
|
|
IBM,2017-02-01,166.625244140625
|
||
|
|
IBM,2017-02-02,166.90248107910156
|
||
|
|
IBM,2017-02-03,168.08795166015625
|
||
|
|
IBM,2017-02-06,168.12619018554688
|
||
|
|
IBM,2017-02-07,170.6118621826172
|
||
|
|
IBM,2017-02-08,168.4225616455078
|
||
|
|
IBM,2017-02-09,169.4168243408203
|
||
|
|
IBM,2017-02-10,170.82217407226562
|
||
|
|
IBM,2017-02-13,171.47227478027344
|
||
|
|
IBM,2017-02-14,172.2084197998047
|
||
|
|
IBM,2017-02-15,173.69024658203125
|
||
|
|
IBM,2017-02-16,173.4512481689453
|
||
|
|
IBM,2017-02-17,172.72467041015625
|
||
|
|
IBM,2017-02-21,172.33270263671875
|
||
|
|
IBM,2017-02-22,173.18356323242188
|
||
|
|
IBM,2017-02-23,173.6615753173828
|
||
|
|
IBM,2017-02-24,173.374755859375
|
||
|
|
IBM,2017-02-27,171.51051330566406
|
||
|
|
IBM,2017-02-28,171.91204833984375
|
||
|
|
IBM,2017-03-01,173.94837951660156
|
||
|
|
IBM,2017-03-02,172.5908203125
|
||
|
|
IBM,2017-03-03,172.13192749023438
|
||
|
|
IBM,2017-03-06,172.53346252441406
|
||
|
|
IBM,2017-03-07,172.44741821289062
|
||
|
|
IBM,2017-03-08,171.55831909179688
|
||
|
|
IBM,2017-03-09,169.3881378173828
|
||
|
|
IBM,2017-03-10,170.0095672607422
|
||
|
|
IBM,2017-03-13,168.69981384277344
|
||
|
|
IBM,2017-03-14,167.9923553466797
|
||
|
|
IBM,2017-03-15,168.07839965820312
|
||
|
|
IBM,2017-03-16,169.4455108642578
|
||
|
|
IBM,2017-03-17,167.92543029785156
|
||
|
|
IBM,2017-03-20,167.97323608398438
|
||
|
|
IBM,2017-03-21,166.2332763671875
|
||
|
|
IBM,2017-03-22,167.09368896484375
|
||
|
|
IBM,2017-03-23,167.13192749023438
|
||
|
|
IBM,2017-03-24,166.1854705810547
|
||
|
|
IBM,2017-03-27,166.12811279296875
|
||
|
|
IBM,2017-03-28,166.8355712890625
|
||
|
|
IBM,2017-03-29,166.29063415527344
|
||
|
|
IBM,2017-03-30,166.21414184570312
|
||
|
|
IBM,2017-03-31,166.48184204101562
|
||
|
|
IBM,2017-04-03,166.8260040283203
|
||
|
|
IBM,2017-04-04,166.84512329101562
|
||
|
|
IBM,2017-04-05,165.27725219726562
|
||
|
|
IBM,2017-04-06,164.86614990234375
|
||
|
|
IBM,2017-04-07,164.56979370117188
|
||
|
|
IBM,2017-04-10,163.67112731933594
|
||
|
|
IBM,2017-04-11,163.07839965820312
|
||
|
|
IBM,2017-04-12,163.15487670898438
|
||
|
|
IBM,2017-04-13,162.07456970214844
|
||
|
|
IBM,2017-04-17,163.57553100585938
|
||
|
|
IBM,2017-04-18,162.5717010498047
|
||
|
|
IBM,2017-04-19,154.579345703125
|
||
|
|
IBM,2017-04-20,155.1625213623047
|
||
|
|
IBM,2017-04-21,153.32696533203125
|
||
|
|
IBM,2017-04-24,153.68069458007812
|
||
|
|
IBM,2017-04-25,153.33651733398438
|
||
|
|
IBM,2017-04-26,153.02102661132812
|
||
|
|
IBM,2017-04-27,153.26959228515625
|
||
|
|
IBM,2017-04-28,153.2409210205078
|
||
|
|
IBM,2017-05-01,151.8546905517578
|
||
|
|
IBM,2017-05-02,152.10325622558594
|
||
|
|
IBM,2017-05-03,151.65391540527344
|
||
|
|
IBM,2017-05-04,152.05545043945312
|
||
|
|
IBM,2017-05-05,148.23135375976562
|
||
|
|
IBM,2017-05-08,146.30018615722656
|
||
|
|
IBM,2017-05-09,145.420654296875
|
||
|
|
IBM,2017-05-10,144.5984649658203
|
||
|
|
IBM,2017-05-11,144.0248565673828
|
||
|
|
IBM,2017-05-12,143.75717163085938
|
||
|
|
IBM,2017-05-15,144.84703063964844
|
||
|
|
IBM,2017-05-16,146.92160034179688
|
||
|
|
IBM,2017-05-17,144.29254150390625
|
||
|
|
IBM,2017-05-18,144.14913940429688
|
||
|
|
IBM,2017-05-19,145.29637145996094
|
||
|
|
IBM,2017-05-22,145.92733764648438
|
||
|
|
IBM,2017-05-23,145.3441619873047
|
||
|
|
IBM,2017-05-24,145.8030548095703
|
||
|
|
IBM,2017-05-25,146.46270751953125
|
||
|
|
IBM,2017-05-26,145.783935546875
|
||
|
|
IBM,2017-05-30,145.05735778808594
|
||
|
|
IBM,2017-05-31,145.91778564453125
|
||
|
|
IBM,2017-06-01,145.95602416992188
|
||
|
|
IBM,2017-06-02,145.36329650878906
|
||
|
|
IBM,2017-06-05,145.70745849609375
|
||
|
|
IBM,2017-06-06,145.66921997070312
|
||
|
|
IBM,2017-06-07,144.34034729003906
|
||
|
|
IBM,2017-06-08,145.4110870361328
|
||
|
|
IBM,2017-06-09,147.32313537597656
|
||
|
|
IBM,2017-06-12,148.3556365966797
|
||
|
|
IBM,2017-06-13,147.46653747558594
|
||
|
|
IBM,2017-06-14,147.04588317871094
|
||
|
|
IBM,2017-06-15,147.4378662109375
|
||
|
|
IBM,2017-06-16,148.54684448242188
|
||
|
|
IBM,2017-06-19,148.0305938720703
|
||
|
|
IBM,2017-06-20,148.13575744628906
|
||
|
|
IBM,2017-06-21,147.02676391601562
|
||
|
|
IBM,2017-06-22,147.6099395751953
|
||
|
|
IBM,2017-06-23,147.33270263671875
|
||
|
|
IBM,2017-06-26,148.4034423828125
|
||
|
|
IBM,2017-06-27,147.94454956054688
|
||
|
|
IBM,2017-06-28,148.48948669433594
|
||
|
|
IBM,2017-06-29,147.35182189941406
|
||
|
|
IBM,2017-06-30,147.06500244140625
|
||
|
|
IBM,2017-07-03,148.73805236816406
|
||
|
|
IBM,2017-07-05,146.91204833984375
|
||
|
|
IBM,2017-07-06,145.65965270996094
|
||
|
|
IBM,2017-07-07,146.21414184570312
|
||
|
|
IBM,2017-07-10,146.67303466796875
|
||
|
|
IBM,2017-07-11,146.45315551757812
|
||
|
|
IBM,2017-07-12,146.9407196044922
|
||
|
|
IBM,2017-07-13,146.87380981445312
|
||
|
|
IBM,2017-07-14,147.4569854736328
|
||
|
|
IBM,2017-07-17,146.28106689453125
|
||
|
|
IBM,2017-07-18,147.2275390625
|
||
|
|
IBM,2017-07-19,141.0420684814453
|
||
|
|
IBM,2017-07-20,141.16635131835938
|
||
|
|
IBM,2017-07-21,140.6118621826172
|
||
|
|
IBM,2017-07-24,139.56979370117188
|
||
|
|
IBM,2017-07-25,139.76100158691406
|
||
|
|
IBM,2017-07-26,138.96749877929688
|
||
|
|
IBM,2017-07-27,138.69024658203125
|
||
|
|
IBM,2017-07-28,137.94454956054688
|
||
|
|
IBM,2017-07-31,138.30784606933594
|
||
|
|
IBM,2017-08-01,138.91014099121094
|
||
|
|
IBM,2017-08-02,138.09751892089844
|
||
|
|
IBM,2017-08-03,138.5659637451172
|
||
|
|
IBM,2017-08-04,138.7762908935547
|
||
|
|
IBM,2017-08-07,137.16061401367188
|
||
|
|
IBM,2017-08-08,135.8604278564453
|
||
|
|
IBM,2017-08-09,135.53536987304688
|
||
|
|
IBM,2017-08-10,135.602294921875
|
||
|
|
IBM,2017-08-11,135.602294921875
|
||
|
|
IBM,2017-08-14,136.06118774414062
|
||
|
|
IBM,2017-08-15,135.82217407226562
|
||
|
|
IBM,2017-08-16,136.2332763671875
|
||
|
|
IBM,2017-08-17,134.51242065429688
|
||
|
|
IBM,2017-08-18,133.55641174316406
|
||
|
|
IBM,2017-08-21,134.15870666503906
|
||
|
|
IBM,2017-08-22,134.8087921142578
|
||
|
|
IBM,2017-08-23,135.88909912109375
|
||
|
|
IBM,2017-08-24,136.65391540527344
|
||
|
|
IBM,2017-08-25,137.41873168945312
|
||
|
|
IBM,2017-08-28,136.24282836914062
|
||
|
|
IBM,2017-08-29,136.84512329101562
|
||
|
|
IBM,2017-08-30,136.29063415527344
|
||
|
|
IBM,2017-08-31,136.73995971679688
|
||
|
|
IBM,2017-09-01,137.74378967285156
|
||
|
|
IBM,2017-09-05,136.74952697753906
|
||
|
|
IBM,2017-09-06,137.49522399902344
|
||
|
|
IBM,2017-09-07,136.6156768798828
|
||
|
|
IBM,2017-09-08,136.1854705810547
|
||
|
|
IBM,2017-09-11,138.48948669433594
|
||
|
|
IBM,2017-09-12,139.3498992919922
|
||
|
|
IBM,2017-09-13,139.56979370117188
|
||
|
|
IBM,2017-09-14,139.1395721435547
|
||
|
|
IBM,2017-09-15,138.4512481689453
|
||
|
|
IBM,2017-09-18,138.193115234375
|
||
|
|
IBM,2017-09-19,138.04014587402344
|
||
|
|
IBM,2017-09-20,139.46463012695312
|
||
|
|
IBM,2017-09-21,138.87188720703125
|
||
|
|
IBM,2017-09-22,138.7476043701172
|
||
|
|
IBM,2017-09-25,139.45506286621094
|
||
|
|
IBM,2017-09-26,140.11471557617188
|
||
|
|
IBM,2017-09-27,139.25430297851562
|
||
|
|
IBM,2017-09-28,139.25430297851562
|
||
|
|
IBM,2017-09-29,138.69981384277344
|
||
|
|
IBM,2017-10-02,140.2103271484375
|
||
|
|
IBM,2017-10-03,140.32504272460938
|
||
|
|
IBM,2017-10-04,140.03823852539062
|
||
|
|
IBM,2017-10-05,140.26768493652344
|
||
|
|
IBM,2017-10-06,140.03823852539062
|
||
|
|
IBM,2017-10-09,140.90821838378906
|
||
|
|
IBM,2017-10-10,141.9694061279297
|
||
|
|
IBM,2017-10-11,141.12811279296875
|
||
|
|
IBM,2017-10-12,140.56405639648438
|
||
|
|
IBM,2017-10-13,140.6309814453125
|
||
|
|
IBM,2017-10-16,140.3728485107422
|
||
|
|
IBM,2017-10-17,140.09559631347656
|
||
|
|
IBM,2017-10-18,152.51434326171875
|
||
|
|
IBM,2017-10-19,153.8240966796875
|
||
|
|
IBM,2017-10-20,154.94264221191406
|
||
|
|
IBM,2017-10-23,152.53346252441406
|
||
|
|
IBM,2017-10-24,149.0248565673828
|
||
|
|
IBM,2017-10-25,146.74952697753906
|
||
|
|
IBM,2017-10-26,146.84512329101562
|
||
|
|
IBM,2017-10-27,146.92160034179688
|
||
|
|
IBM,2017-10-30,147.5717010498047
|
||
|
|
IBM,2017-10-31,147.28489685058594
|
||
|
|
IBM,2017-11-01,147.25621032714844
|
||
|
|
IBM,2017-11-02,146.6061248779297
|
||
|
|
IBM,2017-11-03,144.91395568847656
|
||
|
|
IBM,2017-11-06,144.2064971923828
|
||
|
|
IBM,2017-11-07,144.69407653808594
|
||
|
|
IBM,2017-11-08,144.90440368652344
|
||
|
|
IBM,2017-11-09,143.69024658203125
|
||
|
|
IBM,2017-11-10,142.6003875732422
|
||
|
|
IBM,2017-11-13,141.87380981445312
|
||
|
|
IBM,2017-11-14,142.34225463867188
|
||
|
|
IBM,2017-11-15,140.6309814453125
|
||
|
|
IBM,2017-11-16,142.5621337890625
|
||
|
|
IBM,2017-11-17,142.41873168945312
|
||
|
|
IBM,2017-11-20,143.89100646972656
|
||
|
|
IBM,2017-11-21,145.26768493652344
|
||
|
|
IBM,2017-11-22,145.09559631347656
|
||
|
|
IBM,2017-11-24,145.1625213623047
|
||
|
|
IBM,2017-11-27,145.29637145996094
|
||
|
|
IBM,2017-11-28,145.7648162841797
|
||
|
|
IBM,2017-11-29,146.7973175048828
|
||
|
|
IBM,2017-11-30,147.1988525390625
|
||
|
|
IBM,2017-12-01,147.95411682128906
|
||
|
|
IBM,2017-12-04,149.579345703125
|
||
|
|
IBM,2017-12-05,148.51815795898438
|
||
|
|
IBM,2017-12-06,147.32313537597656
|
||
|
|
IBM,2017-12-07,146.81643676757812
|
||
|
|
IBM,2017-12-08,148.0019073486328
|
||
|
|
IBM,2017-12-11,148.57553100585938
|
||
|
|
IBM,2017-12-12,149.84703063964844
|
||
|
|
IBM,2017-12-13,147.14149475097656
|
||
|
|
IBM,2017-12-14,147.2275390625
|
||
|
|
IBM,2017-12-15,145.7935028076172
|
||
|
|
IBM,2017-12-18,146.58700561523438
|
||
|
|
IBM,2017-12-19,146.49139404296875
|
||
|
|
IBM,2017-12-20,146.2237091064453
|
||
|
|
IBM,2017-12-21,144.8374786376953
|
||
|
|
IBM,2017-12-22,145.7935028076172
|
||
|
|
IBM,2017-12-26,146.10899353027344
|
||
|
|
IBM,2017-12-27,146.3957977294922
|
||
|
|
IBM,2017-12-28,147.26577758789062
|
||
|
|
IBM,2017-12-29,146.67303466796875
|
||
|
|
IBM,2018-01-02,147.46653747558594
|
||
|
|
IBM,2018-01-03,151.52008056640625
|
||
|
|
IBM,2018-01-04,154.5889129638672
|
||
|
|
IBM,2018-01-05,155.3441619873047
|
||
|
|
IBM,2018-01-08,156.28106689453125
|
||
|
|
IBM,2018-01-09,156.625244140625
|
||
|
|
IBM,2018-01-10,156.95985412597656
|
||
|
|
IBM,2018-01-11,156.97897338867188
|
||
|
|
IBM,2018-01-12,155.965576171875
|
||
|
|
IBM,2018-01-16,156.6443634033203
|
||
|
|
IBM,2018-01-17,161.2332763671875
|
||
|
|
IBM,2018-01-18,161.68260192871094
|
||
|
|
IBM,2018-01-19,155.2294464111328
|
||
|
|
IBM,2018-01-22,155.44932556152344
|
||
|
|
IBM,2018-01-23,158.93881225585938
|
||
|
|
IBM,2018-01-24,158.09751892089844
|
||
|
|
IBM,2018-01-25,158.193115234375
|
||
|
|
IBM,2018-01-26,159.9808807373047
|
||
|
|
IBM,2018-01-29,159.46463012695312
|
||
|
|
IBM,2018-01-30,156.42446899414062
|
||
|
|
IBM,2018-01-31,156.50096130371094
|
||
|
|
IBM,2018-02-01,155.2581329345703
|
||
|
|
IBM,2018-02-02,152.0363311767578
|
||
|
|
IBM,2018-02-05,145.82217407226562
|
||
|
|
IBM,2018-02-06,148.50860595703125
|
||
|
|
IBM,2018-02-07,147.08413696289062
|
||
|
|
IBM,2018-02-08,141.09942626953125
|
||
|
|
IBM,2018-02-09,142.93499755859375
|
||
|
|
IBM,2018-02-12,144.7418670654297
|
||
|
|
IBM,2018-02-13,144.12045288085938
|
||
|
|
IBM,2018-02-14,147.95411682128906
|
||
|
|
IBM,2018-02-15,149.14913940429688
|
||
|
|
IBM,2018-02-16,149.31166076660156
|
||
|
|
IBM,2018-02-20,148.33651733398438
|
||
|
|
IBM,2018-02-21,147.18930053710938
|
||
|
|
IBM,2018-02-22,146.44358825683594
|
||
|
|
IBM,2018-02-23,148.68069458007812
|
||
|
|
IBM,2018-02-26,151.6061248779297
|
||
|
|
IBM,2018-02-27,149.66539001464844
|
||
|
|
IBM,2018-02-28,148.97705078125
|
||
|
|
IBM,2018-03-01,147.04588317871094
|
||
|
|
IBM,2018-03-02,147.69598388671875
|
||
|
|
IBM,2018-03-05,150.0478057861328
|
||
|
|
IBM,2018-03-06,148.87188720703125
|
||
|
|
IBM,2018-03-07,151.35755920410156
|
||
|
|
IBM,2018-03-08,149.34034729003906
|
||
|
|
IBM,2018-03-09,152.30401611328125
|
||
|
|
IBM,2018-03-12,153.2122344970703
|
||
|
|
IBM,2018-03-13,152.31358337402344
|
||
|
|
IBM,2018-03-14,151.16635131835938
|
||
|
|
IBM,2018-03-15,152.5908203125
|
||
|
|
IBM,2018-03-16,153.2122344970703
|
||
|
|
IBM,2018-03-19,150.43020629882812
|
||
|
|
IBM,2018-03-20,149.33078002929688
|
||
|
|
IBM,2018-03-21,149.7992401123047
|
||
|
|
IBM,2018-03-22,145.4015350341797
|
||
|
|
IBM,2018-03-23,142.34225463867188
|
||
|
|
IBM,2018-03-26,146.625244140625
|
||
|
|
IBM,2018-03-27,145.2294464111328
|
||
|
|
IBM,2018-03-28,145.8126220703125
|
||
|
|
IBM,2018-03-29,146.68260192871094
|
||
|
|
IBM,2018-04-02,143.47036743164062
|
||
|
|
IBM,2018-04-03,143.26004028320312
|
||
|
|
IBM,2018-04-04,147.34225463867188
|
||
|
|
IBM,2018-04-05,147.25621032714844
|
||
|
|
IBM,2018-04-06,143.94837951660156
|
||
|
|
IBM,2018-04-09,145.9751434326172
|
||
|
|
IBM,2018-04-10,148.55641174316406
|
||
|
|
IBM,2018-04-11,148.52772521972656
|
||
|
|
IBM,2018-04-12,151.11854553222656
|
||
|
|
IBM,2018-04-13,149.818359375
|
||
|
|
IBM,2018-04-16,150.9464569091797
|
||
|
|
IBM,2018-04-17,153.83364868164062
|
||
|
|
IBM,2018-04-18,142.2466583251953
|
||
|
|
IBM,2018-04-19,141.20458984375
|
||
|
|
IBM,2018-04-20,138.52772521972656
|
||
|
|
IBM,2018-04-23,139.4455108642578
|
||
|
|
IBM,2018-04-24,139.15870666503906
|
||
|
|
IBM,2018-04-25,139.52198791503906
|
||
|
|
IBM,2018-04-26,140.26768493652344
|
||
|
|
IBM,2018-04-27,140.03823852539062
|
||
|
|
IBM,2018-04-30,138.5850830078125
|
||
|
|
IBM,2018-05-01,138.62332153320312
|
||
|
|
IBM,2018-05-02,136.1854705810547
|
||
|
|
IBM,2018-05-03,135.74569702148438
|
||
|
|
IBM,2018-05-04,137.58126831054688
|
||
|
|
IBM,2018-05-07,136.92160034179688
|
||
|
|
IBM,2018-05-08,136.71128845214844
|
||
|
|
IBM,2018-05-09,136.3384246826172
|
||
|
|
IBM,2018-05-10,137.89674377441406
|
||
|
|
IBM,2018-05-11,137.8011474609375
|
||
|
|
IBM,2018-05-14,137.95411682128906
|
||
|
|
IBM,2018-05-15,137.41873168945312
|
||
|
|
IBM,2018-05-16,138.26959228515625
|
||
|
|
IBM,2018-05-17,138.1453094482422
|
||
|
|
IBM,2018-05-18,137.74378967285156
|
||
|
|
IBM,2018-05-21,139.09178161621094
|
||
|
|
IBM,2018-05-22,138.70936584472656
|
||
|
|
IBM,2018-05-23,138.30784606933594
|
||
|
|
IBM,2018-05-24,137.73422241210938
|
||
|
|
IBM,2018-05-25,137.32313537597656
|
||
|
|
IBM,2018-05-29,135.0095672607422
|
||
|
|
IBM,2018-05-30,136.34799194335938
|
||
|
|
IBM,2018-05-31,135.09559631347656
|
||
|
|
IBM,2018-06-01,135.70745849609375
|
||
|
|
IBM,2018-06-04,136.74952697753906
|
||
|
|
IBM,2018-06-05,137.3804931640625
|
||
|
|
IBM,2018-06-06,138.34608459472656
|
||
|
|
IBM,2018-06-07,138.96749877929688
|
||
|
|
IBM,2018-06-08,139.71319580078125
|
||
|
|
IBM,2018-06-11,140.13385009765625
|
||
|
|
IBM,2018-06-12,140.4110870361328
|
||
|
|
IBM,2018-06-13,139.91395568847656
|
||
|
|
IBM,2018-06-14,138.8145294189453
|
||
|
|
IBM,2018-06-15,138.9961700439453
|
||
|
|
IBM,2018-06-18,138.12619018554688
|
||
|
|
IBM,2018-06-19,137.5717010498047
|
||
|
|
IBM,2018-06-20,136.35755920410156
|
||
|
|
IBM,2018-06-21,135.03823852539062
|
||
|
|
IBM,2018-06-22,135.06692504882812
|
||
|
|
IBM,2018-06-25,132.68641662597656
|
||
|
|
IBM,2018-06-26,132.9636688232422
|
||
|
|
IBM,2018-06-27,131.4340362548828
|
||
|
|
IBM,2018-06-28,133.88145446777344
|
||
|
|
IBM,2018-06-29,133.55641174316406
|
||
|
|
IBM,2018-07-02,133.70936584472656
|
||
|
|
IBM,2018-07-03,133.43212890625
|
||
|
|
IBM,2018-07-05,135.2103271484375
|
||
|
|
IBM,2018-07-06,136.21414184570312
|
||
|
|
IBM,2018-07-09,138.04014587402344
|
||
|
|
IBM,2018-07-10,138.34608459472656
|
||
|
|
IBM,2018-07-11,138.5659637451172
|
||
|
|
IBM,2018-07-12,140.0095672607422
|
||
|
|
IBM,2018-07-13,139.48374938964844
|
||
|
|
IBM,2018-07-16,139.06309509277344
|
||
|
|
IBM,2018-07-17,137.1797332763672
|
||
|
|
IBM,2018-07-18,138.1644287109375
|
||
|
|
IBM,2018-07-19,142.67686462402344
|
||
|
|
IBM,2018-07-20,139.91395568847656
|
||
|
|
IBM,2018-07-23,139.29254150390625
|
||
|
|
IBM,2018-07-24,139.94264221191406
|
||
|
|
IBM,2018-07-25,140.17208862304688
|
||
|
|
IBM,2018-07-26,140.2581329345703
|
||
|
|
IBM,2018-07-27,138.7667236328125
|
||
|
|
IBM,2018-07-30,139.09178161621094
|
||
|
|
IBM,2018-07-31,138.55641174316406
|
||
|
|
IBM,2018-08-01,137.18930053710938
|
||
|
|
IBM,2018-08-02,136.67303466796875
|
||
|
|
IBM,2018-08-03,141.20458984375
|
||
|
|
IBM,2018-08-06,139.6080322265625
|
||
|
|
IBM,2018-08-07,140.54493713378906
|
||
|
|
IBM,2018-08-08,140.43020629882812
|
||
|
|
IBM,2018-08-09,138.4034423828125
|
||
|
|
IBM,2018-08-10,138.12619018554688
|
||
|
|
IBM,2018-08-13,136.4340362548828
|
||
|
|
IBM,2018-08-14,137.05545043945312
|
||
|
|
IBM,2018-08-15,137.58126831054688
|
||
|
|
IBM,2018-08-16,138.94837951660156
|
||
|
|
IBM,2018-08-17,139.63670349121094
|
||
|
|
IBM,2018-08-20,140.06692504882812
|
||
|
|
IBM,2018-08-21,139.55067443847656
|
||
|
|
IBM,2018-08-22,138.85276794433594
|
||
|
|
IBM,2018-08-23,138.97705078125
|
||
|
|
IBM,2018-08-24,139.61758422851562
|
||
|
|
IBM,2018-08-27,140.23899841308594
|
||
|
|
IBM,2018-08-28,140.14340209960938
|
||
|
|
IBM,2018-08-29,141.05162048339844
|
||
|
|
IBM,2018-08-30,139.51242065429688
|
||
|
|
IBM,2018-08-31,140.03823852539062
|
||
|
|
IBM,2018-09-04,139.27342224121094
|
||
|
|
IBM,2018-09-05,140.2103271484375
|
||
|
|
IBM,2018-09-06,139.9521942138672
|
||
|
|
IBM,2018-09-07,139.0535430908203
|
||
|
|
IBM,2018-09-10,139.24473571777344
|
||
|
|
IBM,2018-09-11,140.0478057861328
|
||
|
|
IBM,2018-09-12,140.12428283691406
|
||
|
|
IBM,2018-09-13,142.3996124267578
|
||
|
|
IBM,2018-09-14,141.806884765625
|
||
|
|
IBM,2018-09-17,141.4340362548828
|
||
|
|
IBM,2018-09-18,142.02676391601562
|
||
|
|
IBM,2018-09-19,142.50477600097656
|
||
|
|
IBM,2018-09-20,144.50286865234375
|
||
|
|
IBM,2018-09-21,144.69407653808594
|
||
|
|
IBM,2018-09-24,143.43212890625
|
||
|
|
IBM,2018-09-25,142.3613739013672
|
||
|
|
IBM,2018-09-26,144.94264221191406
|
||
|
|
IBM,2018-09-27,144.8374786376953
|
||
|
|
IBM,2018-09-28,144.5602264404297
|
||
|
|
IBM,2018-10-01,146.27151489257812
|
||
|
|
IBM,2018-10-02,146.988525390625
|
||
|
|
IBM,2018-10-03,146.48184204101562
|
||
|
|
IBM,2018-10-04,144.6558380126953
|
||
|
|
IBM,2018-10-05,142.47610473632812
|
||
|
|
IBM,2018-10-08,141.86424255371094
|
||
|
|
IBM,2018-10-09,140.7648162841797
|
||
|
|
IBM,2018-10-10,136.4149169921875
|
||
|
|
IBM,2018-10-11,132.90631103515625
|
||
|
|
IBM,2018-10-12,134.6558380126953
|
||
|
|
IBM,2018-10-15,134.92352294921875
|
||
|
|
IBM,2018-10-16,138.73805236816406
|
||
|
|
IBM,2018-10-17,128.15487670898438
|
||
|
|
IBM,2018-10-18,124.80879211425781
|
||
|
|
IBM,2018-10-19,123.42256164550781
|
||
|
|
IBM,2018-10-22,124.3021011352539
|
||
|
|
IBM,2018-10-23,125.43977355957031
|
||
|
|
IBM,2018-10-24,121.61567687988281
|
||
|
|
IBM,2018-10-25,120.88909912109375
|
||
|
|
IBM,2018-10-26,119.3021011352539
|
||
|
|
IBM,2018-10-29,114.37858581542969
|
||
|
|
IBM,2018-10-30,110.3250503540039
|
||
|
|
IBM,2018-10-31,110.35372924804688
|
||
|
|
IBM,2018-11-01,111.6921615600586
|
||
|
|
IBM,2018-11-02,110.58317565917969
|
||
|
|
IBM,2018-11-05,114.78011322021484
|
||
|
|
IBM,2018-11-06,117.7055435180664
|
||
|
|
IBM,2018-11-07,119.34990692138672
|
||
|
|
IBM,2018-11-08,117.95410919189453
|
||
|
|
IBM,2018-11-09,118.1070785522461
|
||
|
|
IBM,2018-11-12,115.58317565917969
|
||
|
|
IBM,2018-11-13,115.52581024169922
|
||
|
|
IBM,2018-11-14,114.91395568847656
|
||
|
|
IBM,2018-11-15,116.09942626953125
|
||
|
|
IBM,2018-11-16,116.22370910644531
|
||
|
|
IBM,2018-11-19,115.01911926269531
|
||
|
|
IBM,2018-11-20,112.04589080810547
|
||
|
|
IBM,2018-11-21,113.35564422607422
|
||
|
|
IBM,2018-11-23,112.03633117675781
|
||
|
|
IBM,2018-11-26,114.3021011352539
|
||
|
|
IBM,2018-11-27,114.75143432617188
|
||
|
|
IBM,2018-11-28,117.5908203125
|
||
|
|
IBM,2018-11-29,116.13766479492188
|
||
|
|
IBM,2018-11-30,118.80496978759766
|
||
|
|
IBM,2018-12-03,119.79923248291016
|
||
|
|
IBM,2018-12-04,116.25238800048828
|
||
|
|
IBM,2018-12-06,118.46080017089844
|
||
|
|
IBM,2018-12-07,114.09178161621094
|
||
|
|
IBM,2018-12-10,115.80306243896484
|
||
|
|
IBM,2018-12-11,115.57361602783203
|
||
|
|
IBM,2018-12-12,115.83174133300781
|
||
|
|
IBM,2018-12-13,115.42064666748047
|
||
|
|
IBM,2018-12-14,114.62715148925781
|
||
|
|
IBM,2018-12-17,110.9942626953125
|
||
|
|
IBM,2018-12-18,111.52007293701172
|
||
|
|
IBM,2018-12-19,111.30975341796875
|
||
|
|
IBM,2018-12-20,108.04971313476562
|
||
|
|
IBM,2018-12-21,106.06118774414062
|
||
|
|
IBM,2018-12-24,102.83938598632812
|
||
|
|
IBM,2018-12-26,106.49139404296875
|
||
|
|
IBM,2018-12-27,108.77629089355469
|
||
|
|
IBM,2018-12-28,108.05927276611328
|
||
|
|
IBM,2018-12-31,108.67112731933594
|
||
|
|
IBM,2019-01-02,110.14340209960938
|
||
|
|
IBM,2019-01-03,107.94454956054688
|
||
|
|
IBM,2019-01-04,112.16061401367188
|
||
|
|
IBM,2019-01-07,112.95410919189453
|
||
|
|
IBM,2019-01-08,114.56022644042969
|
||
|
|
IBM,2019-01-09,115.38240814208984
|
||
|
|
IBM,2019-01-10,116.43403625488281
|
||
|
|
IBM,2019-01-11,116.11854553222656
|
||
|
|
IBM,2019-01-14,115.0956039428711
|
||
|
|
IBM,2019-01-15,116.37667083740234
|
||
|
|
IBM,2019-01-16,116.2715072631836
|
||
|
|
IBM,2019-01-17,116.81644439697266
|
||
|
|
IBM,2019-01-18,118.37476348876953
|
||
|
|
IBM,2019-01-22,117.13192749023438
|
||
|
|
IBM,2019-01-23,127.04589080810547
|
||
|
|
IBM,2019-01-24,126.70172119140625
|
||
|
|
IBM,2019-01-25,128.07839965820312
|
||
|
|
IBM,2019-01-28,128.36520385742188
|
||
|
|
IBM,2019-01-29,128.4225616455078
|
||
|
|
IBM,2019-01-30,128.47036743164062
|
||
|
|
IBM,2019-01-31,128.50860595703125
|
||
|
|
IBM,2019-02-01,128.2026824951172
|
||
|
|
IBM,2019-02-04,129.24473571777344
|
||
|
|
IBM,2019-02-05,129.5889129638672
|
||
|
|
IBM,2019-02-06,130.32504272460938
|
||
|
|
IBM,2019-02-07,127.33269500732422
|
||
|
|
IBM,2019-02-08,127.82982635498047
|
||
|
|
IBM,2019-02-11,128.09751892089844
|
||
|
|
IBM,2019-02-12,130.06692504882812
|
||
|
|
IBM,2019-02-13,131.47227478027344
|
||
|
|
IBM,2019-02-14,130.47801208496094
|
||
|
|
IBM,2019-02-15,131.95985412597656
|
||
|
|
IBM,2019-02-19,132.6003875732422
|
||
|
|
IBM,2019-02-20,131.93116760253906
|
||
|
|
IBM,2019-02-21,131.7781982421875
|
||
|
|
IBM,2019-02-22,133.12619018554688
|
||
|
|
IBM,2019-02-25,133.32696533203125
|
||
|
|
IBM,2019-02-26,133.57553100585938
|
||
|
|
IBM,2019-02-27,133.04971313476562
|
||
|
|
IBM,2019-02-28,132.05545043945312
|
||
|
|
IBM,2019-03-01,133.07839965820312
|
||
|
|
IBM,2019-03-04,132.34225463867188
|
||
|
|
IBM,2019-03-05,131.81643676757812
|
||
|
|
IBM,2019-03-06,130.95602416992188
|
||
|
|
IBM,2019-03-07,129.4072723388672
|
||
|
|
IBM,2019-03-08,129.14913940429688
|
||
|
|
IBM,2019-03-11,131.65391540527344
|
||
|
|
IBM,2019-03-12,132.1988525390625
|
||
|
|
IBM,2019-03-13,132.46653747558594
|
||
|
|
IBM,2019-03-14,132.68641662597656
|
||
|
|
IBM,2019-03-15,133.29827880859375
|
||
|
|
IBM,2019-03-18,134.04397583007812
|
||
|
|
IBM,2019-03-19,134.31166076660156
|
||
|
|
IBM,2019-03-20,133.46080017089844
|
||
|
|
IBM,2019-03-21,135.21987915039062
|
||
|
|
IBM,2019-03-22,133.31739807128906
|
||
|
|
IBM,2019-03-25,133.0592803955078
|
||
|
|
IBM,2019-03-26,134.0535430908203
|
||
|
|
IBM,2019-03-27,133.11663818359375
|
||
|
|
IBM,2019-03-28,133.7667236328125
|
||
|
|
IBM,2019-03-29,134.89483642578125
|
||
|
|
IBM,2019-04-01,136.9980926513672
|
||
|
|
IBM,2019-04-02,136.71128845214844
|
||
|
|
IBM,2019-04-03,137.31358337402344
|
||
|
|
IBM,2019-04-04,136.50096130371094
|
||
|
|
IBM,2019-04-05,136.97897338867188
|
||
|
|
IBM,2019-04-08,137.08413696289062
|
||
|
|
IBM,2019-04-09,135.8604278564453
|
||
|
|
IBM,2019-04-10,136.73040771484375
|
||
|
|
IBM,2019-04-11,137.4569854736328
|
||
|
|
IBM,2019-04-12,138.0019073486328
|
||
|
|
IBM,2019-04-15,137.5717010498047
|
||
|
|
IBM,2019-04-16,138.75717163085938
|
||
|
|
IBM,2019-04-17,132.9923553466797
|
||
|
|
IBM,2019-04-18,134.15870666503906
|
||
|
|
IBM,2019-04-22,132.7820281982422
|
||
|
|
IBM,2019-04-23,134.26385498046875
|
||
|
|
IBM,2019-04-24,133.79541015625
|
||
|
|
IBM,2019-04-25,132.53346252441406
|
||
|
|
IBM,2019-04-26,133.30784606933594
|
||
|
|
IBM,2019-04-29,132.93499755859375
|
||
|
|
IBM,2019-04-30,134.10133361816406
|
||
|
|
IBM,2019-05-01,134.3785858154297
|
||
|
|
IBM,2019-05-02,133.4512481689453
|
||
|
|
IBM,2019-05-03,134.08221435546875
|
||
|
|
IBM,2019-05-06,134.2064971923828
|
||
|
|
IBM,2019-05-07,131.58700561523438
|
||
|
|
IBM,2019-05-08,131.93116760253906
|
||
|
|
IBM,2019-05-09,129.3881378173828
|
||
|
|
IBM,2019-05-10,129.3690185546875
|
||
|
|
IBM,2019-05-13,125.64053344726562
|
||
|
|
IBM,2019-05-14,127.44741821289062
|
||
|
|
IBM,2019-05-15,128.48948669433594
|
||
|
|
IBM,2019-05-16,129.90440368652344
|
||
|
|
IBM,2019-05-17,128.41299438476562
|
||
|
|
IBM,2019-05-20,129.17782592773438
|
||
|
|
IBM,2019-05-21,130.44932556152344
|
||
|
|
IBM,2019-05-22,130.35372924804688
|
||
|
|
IBM,2019-05-23,126.56787872314453
|
||
|
|
IBM,2019-05-24,126.46271514892578
|
||
|
|
IBM,2019-05-28,124.7227554321289
|
||
|
|
IBM,2019-05-29,123.98661804199219
|
||
|
|
IBM,2019-05-30,123.87189483642578
|
||
|
|
IBM,2019-05-31,121.40535736083984
|
||
|
|
IBM,2019-06-03,122.62906646728516
|
||
|
|
IBM,2019-06-04,126.85468292236328
|
||
|
|
IBM,2019-06-05,125.70745849609375
|
||
|
|
IBM,2019-06-06,126.40535736083984
|
||
|
|
IBM,2019-06-07,127.44741821289062
|
||
|
|
IBM,2019-06-10,128.8145294189453
|
||
|
|
IBM,2019-06-11,129.9713134765625
|
||
|
|
IBM,2019-06-12,128.93881225585938
|
||
|
|
IBM,2019-06-13,129.7896728515625
|
||
|
|
IBM,2019-06-14,129.2064971923828
|
||
|
|
IBM,2019-06-17,129.01528930664062
|
||
|
|
IBM,2019-06-18,130.38241577148438
|
||
|
|
IBM,2019-06-19,131.05162048339844
|
||
|
|
IBM,2019-06-20,132.74378967285156
|
||
|
|
IBM,2019-06-21,133.07839965820312
|
||
|
|
IBM,2019-06-24,133.2218017578125
|
||
|
|
IBM,2019-06-25,132.27532958984375
|
||
|
|
IBM,2019-06-26,132.4282989501953
|
||
|
|
IBM,2019-06-27,132.4282989501953
|
||
|
|
IBM,2019-06-28,131.8355712890625
|
||
|
|
IBM,2019-07-01,133.72848510742188
|
||
|
|
IBM,2019-07-02,134.0535430908203
|
||
|
|
IBM,2019-07-03,135.31549072265625
|
||
|
|
IBM,2019-07-05,135.1625213623047
|
||
|
|
IBM,2019-07-08,134.3881378173828
|
||
|
|
IBM,2019-07-09,133.2026824951172
|
||
|
|
IBM,2019-07-10,134.29254150390625
|
||
|
|
IBM,2019-07-11,135.0286865234375
|
||
|
|
IBM,2019-07-12,136.46270751953125
|
||
|
|
IBM,2019-07-15,137.0172119140625
|
||
|
|
IBM,2019-07-16,137.2179718017578
|
||
|
|
IBM,2019-07-17,136.7781982421875
|
||
|
|
IBM,2019-07-18,143.04971313476562
|
||
|
|
IBM,2019-07-19,143.09751892089844
|
||
|
|
IBM,2019-07-22,143.15487670898438
|
||
|
|
IBM,2019-07-23,143.7667236328125
|
||
|
|
IBM,2019-07-24,143.43212890625
|
||
|
|
IBM,2019-07-25,143.7762908935547
|
||
|
|
IBM,2019-07-26,144.70362854003906
|
||
|
|
IBM,2019-07-29,144.24473571777344
|
||
|
|
IBM,2019-07-30,143.18356323242188
|
||
|
|
IBM,2019-07-31,141.72084045410156
|
||
|
|
IBM,2019-08-01,143.70936584472656
|
||
|
|
IBM,2019-08-02,140.77438354492188
|
||
|
|
IBM,2019-08-05,134.56979370117188
|
||
|
|
IBM,2019-08-06,134.54110717773438
|
||
|
|
IBM,2019-08-07,132.9923553466797
|
||
|
|
IBM,2019-08-08,133.93881225585938
|
||
|
|
IBM,2019-08-09,130.14340209960938
|
||
|
|
IBM,2019-08-12,127.79158782958984
|
||
|
|
IBM,2019-08-13,129.818359375
|
||
|
|
IBM,2019-08-14,125.47801208496094
|
||
|
|
IBM,2019-08-15,126.11854553222656
|
||
|
|
IBM,2019-08-16,127.87763214111328
|
||
|
|
IBM,2019-08-19,129.10133361816406
|
||
|
|
IBM,2019-08-20,127.15105438232422
|
||
|
|
IBM,2019-08-21,128.34608459472656
|
||
|
|
IBM,2019-08-22,128.41299438476562
|
||
|
|
IBM,2019-08-23,123.87189483642578
|
||
|
|
IBM,2019-08-26,124.27342224121094
|
||
|
|
IBM,2019-08-27,125.40152740478516
|
||
|
|
IBM,2019-08-28,126.9216079711914
|
||
|
|
IBM,2019-08-29,128.94837951660156
|
||
|
|
IBM,2019-08-30,129.56979370117188
|
||
|
|
IBM,2019-09-03,128.2026824951172
|
||
|
|
IBM,2019-09-04,130.32504272460938
|
||
|
|
IBM,2019-09-05,134.7705535888672
|
||
|
|
IBM,2019-09-06,134.3881378173828
|
||
|
|
IBM,2019-09-09,136.32887268066406
|
||
|
|
IBM,2019-09-10,138.67112731933594
|
||
|
|
IBM,2019-09-11,137.28489685058594
|
||
|
|
IBM,2019-09-12,137.30401611328125
|
||
|
|
IBM,2019-09-13,137.35182189941406
|
||
|
|
IBM,2019-09-16,136.21414184570312
|
||
|
|
IBM,2019-09-17,135.9464569091797
|
||
|
|
IBM,2019-09-18,135.965576171875
|
||
|
|
IBM,2019-09-19,136.68260192871094
|
||
|
|
IBM,2019-09-20,135.64053344726562
|
||
|
|
IBM,2019-09-23,135.82217407226562
|
||
|
|
IBM,2019-09-24,135.44932556152344
|
||
|
|
IBM,2019-09-25,136.86424255371094
|
||
|
|
IBM,2019-09-26,137.23709106445312
|
||
|
|
IBM,2019-09-27,136.9407196044922
|
||
|
|
IBM,2019-09-30,139.0248565673828
|
||
|
|
IBM,2019-10-01,137.34225463867188
|
||
|
|
IBM,2019-10-02,135.45889282226562
|
||
|
|
IBM,2019-10-03,135.77438354492188
|
||
|
|
IBM,2019-10-04,136.70172119140625
|
||
|
|
IBM,2019-10-07,135.06692504882812
|
||
|
|
IBM,2019-10-08,132.29444885253906
|
||
|
|
IBM,2019-10-09,133.52772521972656
|
||
|
|
IBM,2019-10-10,134.92352294921875
|
||
|
|
IBM,2019-10-11,136.48184204101562
|
||
|
|
IBM,2019-10-14,135.7935028076172
|
||
|
|
IBM,2019-10-15,136.71128845214844
|
||
|
|
IBM,2019-10-16,135.8604278564453
|
||
|
|
IBM,2019-10-17,128.3556365966797
|
||
|
|
IBM,2019-10-18,128.193115234375
|
||
|
|
IBM,2019-10-21,126.74951934814453
|
||
|
|
IBM,2019-10-22,128.06883239746094
|
||
|
|
IBM,2019-10-23,128.47036743164062
|
||
|
|
IBM,2019-10-24,128.1739959716797
|
||
|
|
IBM,2019-10-25,129.48374938964844
|
||
|
|
IBM,2019-10-28,129.9904327392578
|
||
|
|
IBM,2019-10-29,127.93498992919922
|
||
|
|
IBM,2019-10-30,129.30210876464844
|
||
|
|
IBM,2019-10-31,127.84894561767578
|
||
|
|
IBM,2019-11-01,129.56979370117188
|
||
|
|
IBM,2019-11-04,131.6156768798828
|
||
|
|
IBM,2019-11-05,131.8260040283203
|
||
|
|
IBM,2019-11-06,132.67686462402344
|
||
|
|
IBM,2019-11-07,131.63479614257812
|
||
|
|
IBM,2019-11-08,131.55831909179688
|
||
|
|
IBM,2019-11-11,129.51242065429688
|
||
|
|
IBM,2019-11-12,129.6271514892578
|
||
|
|
IBM,2019-11-13,128.5659637451172
|
||
|
|
IBM,2019-11-14,128.10707092285156
|
||
|
|
IBM,2019-11-15,128.48948669433594
|
||
|
|
IBM,2019-11-18,128.4034423828125
|
||
|
|
IBM,2019-11-19,128.6042022705078
|
||
|
|
IBM,2019-11-20,127.34225463867188
|
||
|
|
IBM,2019-11-21,127.95410919189453
|
||
|
|
IBM,2019-11-22,128.43212890625
|
||
|
|
IBM,2019-11-25,129.9904327392578
|
||
|
|
IBM,2019-11-26,129.14913940429688
|
||
|
|
IBM,2019-11-27,127.88719177246094
|
||
|
|
IBM,2019-11-29,128.53729248046875
|
||
|
|
IBM,2019-12-02,127.06501007080078
|
||
|
|
IBM,2019-12-03,126.30975341796875
|
||
|
|
IBM,2019-12-04,126.18547058105469
|
||
|
|
IBM,2019-12-05,126.1089859008789
|
||
|
|
IBM,2019-12-06,127.36137390136719
|
||
|
|
IBM,2019-12-09,128.0305938720703
|
||
|
|
IBM,2019-12-10,128.02102661132812
|
||
|
|
IBM,2019-12-11,127.87763214111328
|
||
|
|
IBM,2019-12-12,129.3690185546875
|
||
|
|
IBM,2019-12-13,128.30784606933594
|
||
|
|
IBM,2019-12-16,128.23135375976562
|
||
|
|
IBM,2019-12-17,128.31739807128906
|
||
|
|
IBM,2019-12-18,128.49903869628906
|
||
|
|
IBM,2019-12-19,128.64244079589844
|
||
|
|
IBM,2019-12-20,129.6271514892578
|
||
|
|
IBM,2019-12-23,129.5889129638672
|
||
|
|
IBM,2019-12-24,129.04397583007812
|
||
|
|
IBM,2019-12-26,128.97705078125
|
||
|
|
IBM,2019-12-27,129.32122802734375
|
||
|
|
IBM,2019-12-30,126.96940612792969
|
||
|
|
IBM,2019-12-31,128.1453094482422
|
||
|
|
IBM,2020-01-02,129.46463012695312
|
||
|
|
IBM,2020-01-03,128.43212890625
|
||
|
|
IBM,2020-01-06,128.2026824951172
|
||
|
|
IBM,2020-01-07,128.28871154785156
|
||
|
|
IBM,2020-01-08,129.35946655273438
|
||
|
|
IBM,2020-01-09,130.72657775878906
|
||
|
|
IBM,2020-01-10,130.67877197265625
|
||
|
|
IBM,2020-01-13,130.5927276611328
|
||
|
|
IBM,2020-01-14,129.84703063964844
|
||
|
|
IBM,2020-01-15,130.6118621826172
|
||
|
|
IBM,2020-01-16,131.91204833984375
|
||
|
|
IBM,2020-01-17,132.2275390625
|
||
|
|
IBM,2020-01-21,133.04971313476562
|
||
|
|
IBM,2020-01-22,137.5621337890625
|
||
|
|
IBM,2020-01-23,136.58700561523438
|
||
|
|
IBM,2020-01-24,134.3785858154297
|
||
|
|
IBM,2020-01-27,132.52389526367188
|
||
|
|
IBM,2020-01-28,133.41299438476562
|
||
|
|
IBM,2020-01-29,131.63479614257812
|
||
|
|
IBM,2020-01-30,130.75526428222656
|
||
|
|
IBM,2020-01-31,137.4091796875
|
||
|
|
IBM,2020-02-03,139.8374786376953
|
||
|
|
IBM,2020-02-04,142.55258178710938
|
||
|
|
IBM,2020-02-05,149.45506286621094
|
||
|
|
IBM,2020-02-06,149.86614990234375
|
||
|
|
IBM,2020-02-07,146.66348266601562
|
||
|
|
IBM,2020-02-10,147.6386260986328
|
||
|
|
IBM,2020-02-11,146.73040771484375
|
||
|
|
IBM,2020-02-12,148.47991943359375
|
||
|
|
IBM,2020-02-13,147.52389526367188
|
||
|
|
IBM,2020-02-14,144.07266235351562
|
||
|
|
IBM,2020-02-18,144.45506286621094
|
||
|
|
IBM,2020-02-19,144.22561645507812
|
||
|
|
IBM,2020-02-20,144.56979370117188
|
||
|
|
IBM,2020-02-21,143.25047302246094
|
||
|
|
IBM,2020-02-24,139.9904327392578
|
||
|
|
IBM,2020-02-25,135.47801208496094
|
||
|
|
IBM,2020-02-26,133.6042022705078
|
||
|
|
IBM,2020-02-27,127.25621032714844
|
||
|
|
IBM,2020-02-28,124.42638397216797
|
||
|
|
IBM,2020-03-02,128.3938751220703
|
||
|
|
IBM,2020-03-03,123.23136138916016
|
||
|
|
IBM,2020-03-04,128.31739807128906
|
||
|
|
IBM,2020-03-05,123.85277557373047
|
||
|
|
IBM,2020-03-06,122.11280822753906
|
||
|
|
IBM,2020-03-09,112.62906646728516
|
||
|
|
IBM,2020-03-10,119.2829818725586
|
||
|
|
IBM,2020-03-11,112.78202819824219
|
||
|
|
IBM,2020-03-12,98.2887191772461
|
||
|
|
IBM,2020-03-13,103.20267486572266
|
||
|
|
IBM,2020-03-16,94.7227554321289
|
||
|
|
IBM,2020-03-17,101.95984649658203
|
||
|
|
IBM,2020-03-18,98.99617767333984
|
||
|
|
IBM,2020-03-19,95.9273452758789
|
||
|
|
IBM,2020-03-20,91.19503021240234
|
||
|
|
IBM,2020-03-23,90.602294921875
|
||
|
|
IBM,2020-03-24,100.84130096435547
|
||
|
|
IBM,2020-03-25,101.19503021240234
|
||
|
|
IBM,2020-03-26,107.92543029785156
|
||
|
|
IBM,2020-03-27,103.27915954589844
|
||
|
|
IBM,2020-03-30,107.96366882324219
|
||
|
|
IBM,2020-03-31,106.05162811279297
|
||
|
|
IBM,2020-04-01,100.51625061035156
|
||
|
|
IBM,2020-04-02,105.16252136230469
|
||
|
|
IBM,2020-04-03,101.66348266601562
|
||
|
|
IBM,2020-04-06,109.77055358886719
|
||
|
|
IBM,2020-04-07,109.8852767944336
|
||
|
|
IBM,2020-04-08,114.04397583007812
|
||
|
|
IBM,2020-04-09,116.15679168701172
|
||
|
|
IBM,2020-04-13,115.82218170166016
|
||
|
|
IBM,2020-04-14,118.46080017089844
|
||
|
|
IBM,2020-04-15,113.4703598022461
|
||
|
|
IBM,2020-04-16,110.64053344726562
|
||
|
|
IBM,2020-04-17,114.83747863769531
|
||
|
|
IBM,2020-04-20,115.1147232055664
|
||
|
|
IBM,2020-04-21,111.62523651123047
|
||
|
|
IBM,2020-04-22,114.06309509277344
|
||
|
|
IBM,2020-04-23,116.01338195800781
|
||
|
|
IBM,2020-04-24,119.23518371582031
|
||
|
|
IBM,2020-04-27,120.38240814208984
|
||
|
|
IBM,2020-04-28,120.7170181274414
|
||
|
|
IBM,2020-04-29,123.03059387207031
|
||
|
|
IBM,2020-04-30,120.03823852539062
|
||
|
|
IBM,2020-05-01,116.51051330566406
|
||
|
|
IBM,2020-05-04,116.32887268066406
|
||
|
|
IBM,2020-05-05,117.18929290771484
|
||
|
|
IBM,2020-05-06,117.75334930419922
|
||
|
|
IBM,2020-05-07,115.8986587524414
|
||
|
|
IBM,2020-05-08,117.58126068115234
|
||
|
|
IBM,2020-05-11,117.1988525390625
|
||
|
|
IBM,2020-05-12,114.97132110595703
|
||
|
|
IBM,2020-05-13,110.64053344726562
|
||
|
|
IBM,2020-05-14,111.806884765625
|
||
|
|
IBM,2020-05-15,111.83556365966797
|
||
|
|
IBM,2020-05-18,116.21414947509766
|
||
|
|
IBM,2020-05-19,115.0
|
||
|
|
IBM,2020-05-20,116.04206848144531
|
||
|
|
IBM,2020-05-21,113.88145446777344
|
||
|
|
IBM,2020-05-22,113.18355560302734
|
||
|
|
IBM,2020-05-26,116.40535736083984
|
||
|
|
IBM,2020-05-27,120.01911926269531
|
||
|
|
IBM,2020-05-28,119.05353546142578
|
||
|
|
IBM,2020-05-29,119.40726470947266
|
||
|
|
IBM,2020-06-01,119.397705078125
|
||
|
|
IBM,2020-06-02,120.45889282226562
|
||
|
|
IBM,2020-06-03,123.37476348876953
|
||
|
|
IBM,2020-06-04,123.22179412841797
|
||
|
|
IBM,2020-06-05,126.25238800048828
|
||
|
|
IBM,2020-06-08,129.78012084960938
|
||
|
|
IBM,2020-06-09,126.07074737548828
|
||
|
|
IBM,2020-06-10,124.15869903564453
|
||
|
|
IBM,2020-06-11,112.82026672363281
|
||
|
|
IBM,2020-06-12,116.54875946044922
|
||
|
|
IBM,2020-06-15,116.3001937866211
|
||
|
|
IBM,2020-06-16,119.64627075195312
|
||
|
|
IBM,2020-06-17,118.69024658203125
|
||
|
|
IBM,2020-06-18,118.6998062133789
|
||
|
|
IBM,2020-06-19,117.0841293334961
|
||
|
|
IBM,2020-06-22,115.74569702148438
|
||
|
|
IBM,2020-06-23,114.15869903564453
|
||
|
|
IBM,2020-06-24,111.3001937866211
|
||
|
|
IBM,2020-06-25,113.79541015625
|
||
|
|
IBM,2020-06-26,112.03633117675781
|
||
|
|
IBM,2020-06-29,114.48374938964844
|
||
|
|
IBM,2020-06-30,115.45889282226562
|
||
|
|
IBM,2020-07-01,113.32695770263672
|
||
|
|
IBM,2020-07-02,114.43594360351562
|
||
|
|
IBM,2020-07-06,114.9043960571289
|
||
|
|
IBM,2020-07-07,112.4091796875
|
||
|
|
IBM,2020-07-08,112.53346252441406
|
||
|
|
IBM,2020-07-09,110.62141418457031
|
||
|
|
IBM,2020-07-10,113.14531707763672
|
||
|
|
IBM,2020-07-13,113.95793151855469
|
||
|
|
IBM,2020-07-14,115.2963638305664
|
||
|
|
IBM,2020-07-15,117.5908203125
|
||
|
|
IBM,2020-07-16,118.55640411376953
|
||
|
|
IBM,2020-07-17,119.6080322265625
|
||
|
|
IBM,2020-07-20,120.8126220703125
|
||
|
|
IBM,2020-07-21,120.51625061035156
|
||
|
|
IBM,2020-07-22,123.011474609375
|
||
|
|
IBM,2020-07-23,121.73040008544922
|
||
|
|
IBM,2020-07-24,120.25812530517578
|
||
|
|
IBM,2020-07-27,120.65965270996094
|
||
|
|
IBM,2020-07-28,118.99617767333984
|
||
|
|
IBM,2020-07-29,119.80879211425781
|
||
|
|
IBM,2020-07-30,117.4952163696289
|
||
|
|
IBM,2020-07-31,117.53346252441406
|
||
|
|
IBM,2020-08-03,118.84320831298828
|
||
|
|
IBM,2020-08-04,120.30592346191406
|
||
|
|
IBM,2020-08-05,119.93307495117188
|
||
|
|
IBM,2020-08-06,120.57361602783203
|
||
|
|
IBM,2020-08-07,119.46463012695312
|
||
|
|
IBM,2020-08-10,121.52007293701172
|
||
|
|
IBM,2020-08-11,121.17591094970703
|
||
|
|
IBM,2020-08-12,121.12810516357422
|
||
|
|
IBM,2020-08-13,119.53154754638672
|
||
|
|
IBM,2020-08-14,119.76099395751953
|
||
|
|
IBM,2020-08-17,118.96749877929688
|
||
|
|
IBM,2020-08-18,119.42638397216797
|
||
|
|
IBM,2020-08-19,118.39388275146484
|
||
|
|
IBM,2020-08-20,117.73422241210938
|
||
|
|
IBM,2020-08-21,117.74378967285156
|
||
|
|
IBM,2020-08-24,120.15296173095703
|
||
|
|
IBM,2020-08-25,119.15869903564453
|
||
|
|
IBM,2020-08-26,118.70936584472656
|
||
|
|
IBM,2020-08-27,119.16825866699219
|
||
|
|
IBM,2020-08-28,119.56979370117188
|
||
|
|
IBM,2020-08-31,117.88719177246094
|
||
|
|
IBM,2020-09-01,117.97322845458984
|
||
|
|
IBM,2020-09-02,122.54302215576172
|
||
|
|
IBM,2020-09-03,118.97705841064453
|
||
|
|
IBM,2020-09-04,116.9216079711914
|
||
|
|
IBM,2020-09-08,115.8795394897461
|
||
|
|
IBM,2020-09-09,116.88336181640625
|
||
|
|
IBM,2020-09-10,115.25812530517578
|
||
|
|
IBM,2020-09-11,116.11854553222656
|
||
|
|
IBM,2020-09-14,116.72084045410156
|
||
|
|
IBM,2020-09-15,117.05545043945312
|
||
|
|
IBM,2020-09-16,118.75717163085938
|
||
|
|
IBM,2020-09-17,119.42638397216797
|
||
|
|
IBM,2020-09-18,117.36137390136719
|
||
|
|
IBM,2020-09-21,114.96176147460938
|
||
|
|
IBM,2020-09-22,115.2103271484375
|
||
|
|
IBM,2020-09-23,113.60420989990234
|
||
|
|
IBM,2020-09-24,112.8967514038086
|
||
|
|
IBM,2020-09-25,113.71892547607422
|
||
|
|
IBM,2020-09-28,116.37667083740234
|
||
|
|
IBM,2020-09-29,115.62141418457031
|
||
|
|
IBM,2020-09-30,116.3193130493164
|
||
|
|
IBM,2020-10-01,115.76481628417969
|
||
|
|
IBM,2020-10-02,115.26768493652344
|
||
|
|
IBM,2020-10-05,116.64435577392578
|
||
|
|
IBM,2020-10-06,116.60611724853516
|
||
|
|
IBM,2020-10-07,118.61376953125
|
||
|
|
IBM,2020-10-08,125.70745849609375
|
||
|
|
IBM,2020-10-09,122.17017364501953
|
||
|
|
IBM,2020-10-12,121.61567687988281
|
||
|
|
IBM,2020-10-13,119.59847259521484
|
||
|
|
IBM,2020-10-14,120.40152740478516
|
||
|
|
IBM,2020-10-15,119.397705078125
|
||
|
|
IBM,2020-10-16,120.3919677734375
|
||
|
|
IBM,2020-10-19,120.0
|
||
|
|
IBM,2020-10-20,112.20841217041016
|
||
|
|
IBM,2020-10-21,110.0
|
||
|
|
IBM,2020-10-22,110.6692123413086
|
||
|
|
IBM,2020-10-23,110.8986587524414
|
||
|
|
IBM,2020-10-26,107.28489685058594
|
||
|
|
IBM,2020-10-27,105.6978988647461
|
||
|
|
IBM,2020-10-28,101.95984649658203
|
||
|
|
IBM,2020-10-29,104.1204605102539
|
||
|
|
IBM,2020-10-30,106.74951934814453
|
||
|
|
IBM,2020-11-02,107.94454956054688
|
||
|
|
IBM,2020-11-03,109.13957977294922
|
||
|
|
IBM,2020-11-04,106.97896575927734
|
||
|
|
IBM,2020-11-05,109.7227554321289
|
||
|
|
IBM,2020-11-06,109.02485656738281
|
||
|
|
IBM,2020-11-09,110.44933319091797
|
||
|
|
IBM,2020-11-10,112.72466278076172
|
||
|
|
IBM,2020-11-11,112.04589080810547
|
||
|
|
IBM,2020-11-12,109.46463012695312
|
||
|
|
IBM,2020-11-13,111.7112808227539
|
||
|
|
IBM,2020-11-16,113.15487670898438
|
||
|
|
IBM,2020-11-17,112.5239028930664
|
||
|
|
IBM,2020-11-18,111.63479614257812
|
||
|
|
IBM,2020-11-19,112.02677154541016
|
||
|
|
IBM,2020-11-20,111.79732513427734
|
||
|
|
IBM,2020-11-23,114.80879211425781
|
||
|
|
IBM,2020-11-24,118.94837188720703
|
||
|
|
IBM,2020-11-25,118.73805236816406
|
||
|
|
IBM,2020-11-27,118.88145446777344
|
||
|
|
IBM,2020-11-30,118.08795166015625
|
||
|
|
IBM,2020-12-01,117.74378967285156
|
||
|
|
IBM,2020-12-02,119.13957977294922
|
||
|
|
IBM,2020-12-03,118.17399597167969
|
||
|
|
IBM,2020-12-04,121.60611724853516
|
||
|
|
IBM,2020-12-07,119.216064453125
|
||
|
|
IBM,2020-12-08,120.181640625
|
||
|
|
IBM,2020-12-09,121.21414947509766
|
||
|
|
IBM,2020-12-10,119.46463012695312
|
||
|
|
IBM,2020-12-11,118.80496978759766
|
||
|
|
IBM,2020-12-14,118.0975112915039
|
||
|
|
IBM,2020-12-15,120.3919677734375
|
||
|
|
IBM,2020-12-16,120.02867889404297
|
||
|
|
IBM,2020-12-17,120.02867889404297
|
||
|
|
IBM,2020-12-18,120.31549072265625
|
||
|
|
IBM,2020-12-21,117.96366882324219
|
||
|
|
IBM,2020-12-22,118.17399597167969
|
||
|
|
IBM,2020-12-23,118.45124053955078
|
||
|
|
IBM,2020-12-24,119.20649719238281
|
||
|
|
IBM,2020-12-28,119.3307876586914
|
||
|
|
IBM,2020-12-29,118.35564422607422
|
||
|
|
IBM,2020-12-30,118.87189483642578
|
||
|
|
IBM,2020-12-31,120.34416961669922
|
||
|
|
IBM,2021-01-04,118.48948669433594
|
||
|
|
IBM,2021-01-05,120.59273529052734
|
||
|
|
IBM,2021-01-06,123.60420989990234
|
||
|
|
IBM,2021-01-07,123.31739807128906
|
||
|
|
IBM,2021-01-08,122.87763214111328
|
||
|
|
IBM,2021-01-11,122.92543029785156
|
||
|
|
IBM,2021-01-12,123.52772521972656
|
||
|
|
IBM,2021-01-13,121.33843231201172
|
||
|
|
IBM,2021-01-14,123.29827880859375
|
||
|
|
IBM,2021-01-15,122.74378967285156
|
||
|
|
IBM,2021-01-19,123.34607696533203
|
||
|
|
IBM,2021-01-20,124.35946655273438
|
||
|
|
IBM,2021-01-21,125.86042022705078
|
||
|
|
IBM,2021-01-22,113.39388275146484
|
||
|
|
IBM,2021-01-25,113.36520385742188
|
||
|
|
IBM,2021-01-26,117.1032485961914
|
||
|
|
IBM,2021-01-27,117.0841293334961
|
||
|
|
IBM,2021-01-28,114.79923248291016
|
||
|
|
IBM,2021-01-29,113.87189483642578
|
||
|
|
IBM,2021-02-01,115.23900604248047
|
||
|
|
IBM,2021-02-02,114.1873779296875
|
||
|
|
IBM,2021-02-03,113.88145446777344
|
||
|
|
IBM,2021-02-04,115.6978988647461
|
||
|
|
IBM,2021-02-05,116.43403625488281
|
||
|
|
IBM,2021-02-08,118.17399597167969
|
||
|
|
IBM,2021-02-09,116.73040008544922
|
||
|
|
IBM,2021-02-10,116.86424255371094
|
||
|
|
IBM,2021-02-11,115.59273529052734
|
||
|
|
IBM,2021-02-12,115.4875717163086
|
||
|
|
IBM,2021-02-16,114.7896728515625
|
||
|
|
IBM,2021-02-17,114.69407653808594
|
||
|
|
IBM,2021-02-18,115.42064666748047
|
||
|
|
IBM,2021-02-19,113.75717163085938
|
||
|
|
IBM,2021-02-22,115.54492950439453
|
||
|
|
IBM,2021-02-23,115.40152740478516
|
||
|
|
IBM,2021-02-24,117.79158782958984
|
||
|
|
IBM,2021-02-25,117.0841293334961
|
||
|
|
IBM,2021-02-26,113.6998062133789
|
||
|
|
IBM,2021-03-01,115.43020629882812
|
||
|
|
IBM,2021-03-02,115.03823852539062
|
||
|
|
IBM,2021-03-03,116.97896575927734
|
||
|
|
IBM,2021-03-04,114.82791900634766
|
||
|
|
IBM,2021-03-05,117.42829895019531
|
||
|
|
IBM,2021-03-08,119.32122039794922
|
||
|
|
IBM,2021-03-09,118.71892547607422
|
||
|
|
IBM,2021-03-10,122.24665069580078
|
||
|
|
IBM,2021-03-11,121.54875946044922
|
||
|
|
IBM,2021-03-12,121.99808502197266
|
||
|
|
IBM,2021-03-15,122.92543029785156
|
||
|
|
IBM,2021-03-16,122.60037994384766
|
||
|
|
IBM,2021-03-17,123.35564422607422
|
||
|
|
IBM,2021-03-18,124.34034729003906
|
||
|
|
IBM,2021-03-19,123.23136138916016
|
||
|
|
IBM,2021-03-22,124.80879211425781
|
||
|
|
IBM,2021-03-23,124.7227554321289
|
||
|
|
IBM,2021-03-24,124.87571716308594
|
||
|
|
IBM,2021-03-25,127.21797180175781
|
||
|
|
IBM,2021-03-26,130.38241577148438
|
||
|
|
IBM,2021-03-29,129.88528442382812
|
||
|
|
IBM,2021-03-30,128.79541015625
|
||
|
|
IBM,2021-03-31,127.39962005615234
|
||
|
|
IBM,2021-04-01,127.37093353271484
|
||
|
|
IBM,2021-04-05,129.9521942138672
|
||
|
|
IBM,2021-04-06,128.31739807128906
|
||
|
|
IBM,2021-04-07,128.9961700439453
|
||
|
|
IBM,2021-04-08,129.17782592773438
|
||
|
|
IBM,2021-04-09,129.76100158691406
|
||
|
|
IBM,2021-04-12,128.67112731933594
|
||
|
|
IBM,2021-04-13,125.41108703613281
|
||
|
|
IBM,2021-04-14,126.79732513427734
|
||
|
|
IBM,2021-04-15,126.74951934814453
|
||
|
|
IBM,2021-04-16,127.71510314941406
|
||
|
|
IBM,2021-04-19,127.26577758789062
|
||
|
|
IBM,2021-04-20,132.08413696289062
|
||
|
|
IBM,2021-04-21,137.23709106445312
|
||
|
|
IBM,2021-04-22,135.06692504882812
|
||
|
|
IBM,2021-04-23,136.16635131835938
|
||
|
|
IBM,2021-04-26,135.3441619873047
|
||
|
|
IBM,2021-04-27,135.7648162841797
|
||
|
|
IBM,2021-04-28,136.71128845214844
|
||
|
|
IBM,2021-04-29,137.89674377441406
|
||
|
|
IBM,2021-04-30,135.64053344726562
|
||
|
|
IBM,2021-05-03,138.3843231201172
|
||
|
|
IBM,2021-05-04,139.34034729003906
|
||
|
|
IBM,2021-05-05,138.83364868164062
|
||
|
|
IBM,2021-05-06,141.89292907714844
|
||
|
|
IBM,2021-05-07,139.06309509277344
|
||
|
|
IBM,2021-05-10,139.7418670654297
|
||
|
|
IBM,2021-05-11,137.87762451171875
|
||
|
|
IBM,2021-05-12,135.08604431152344
|
||
|
|
IBM,2021-05-13,137.829833984375
|
||
|
|
IBM,2021-05-14,138.31739807128906
|
||
|
|
IBM,2021-05-17,138.72848510742188
|
||
|
|
IBM,2021-05-18,137.58126831054688
|
||
|
|
IBM,2021-05-19,136.89292907714844
|
||
|
|
IBM,2021-05-20,137.55258178710938
|
||
|
|
IBM,2021-05-21,138.374755859375
|
||
|
|
IBM,2021-05-24,138.3556365966797
|
||
|
|
IBM,2021-05-25,137.46653747558594
|
||
|
|
IBM,2021-05-26,137.07456970214844
|
||
|
|
IBM,2021-05-27,137.49522399902344
|
||
|
|
IBM,2021-05-28,137.41873168945312
|
||
|
|
IBM,2021-06-01,137.8489532470703
|
||
|
|
IBM,2021-06-02,139.31166076660156
|
||
|
|
IBM,2021-06-03,139.14913940429688
|
||
|
|
IBM,2021-06-04,140.93690490722656
|
||
|
|
IBM,2021-06-07,141.51051330566406
|
||
|
|
IBM,2021-06-08,142.51434326171875
|
||
|
|
IBM,2021-06-09,144.04397583007812
|
||
|
|
IBM,2021-06-10,143.91969299316406
|
||
|
|
IBM,2021-06-11,144.6271514892578
|
||
|
|
IBM,2021-06-14,143.43212890625
|
||
|
|
IBM,2021-06-15,142.7915802001953
|
||
|
|
IBM,2021-06-16,141.32887268066406
|
||
|
|
IBM,2021-06-17,139.1969451904297
|
||
|
|
IBM,2021-06-18,136.8260040283203
|
||
|
|
IBM,2021-06-21,140.2007598876953
|
||
|
|
IBM,2021-06-22,139.92352294921875
|
||
|
|
IBM,2021-06-23,138.25047302246094
|
||
|
|
IBM,2021-06-24,139.04397583007812
|
||
|
|
IBM,2021-06-25,140.38241577148438
|
||
|
|
IBM,2021-06-28,138.90057373046875
|
||
|
|
IBM,2021-06-29,139.14913940429688
|
||
|
|
IBM,2021-06-30,140.14340209960938
|
||
|
|
IBM,2021-07-01,140.38241577148438
|
||
|
|
IBM,2021-07-02,133.86233520507812
|
||
|
|
IBM,2021-07-06,132.67686462402344
|
||
|
|
IBM,2021-07-07,133.67112731933594
|
||
|
|
IBM,2021-07-08,134.55067443847656
|
||
|
|
IBM,2021-07-09,135.29637145996094
|
||
|
|
IBM,2021-07-12,134.72274780273438
|
||
|
|
IBM,2021-07-13,134.11090087890625
|
||
|
|
IBM,2021-07-14,133.67112731933594
|
||
|
|
IBM,2021-07-15,134.27342224121094
|
||
|
|
IBM,2021-07-16,132.7915802001953
|
||
|
|
IBM,2021-07-19,131.8546905517578
|
||
|
|
IBM,2021-07-20,133.8145294189453
|
||
|
|
IBM,2021-07-21,135.08604431152344
|
||
|
|
IBM,2021-07-22,134.52198791503906
|
||
|
|
IBM,2021-07-23,135.12428283691406
|
||
|
|
IBM,2021-07-26,136.49139404296875
|
||
|
|
IBM,2021-07-27,136.47227478027344
|
||
|
|
IBM,2021-07-28,135.53536987304688
|
||
|
|
IBM,2021-07-29,135.68833923339844
|
||
|
|
IBM,2021-07-30,134.76100158691406
|
||
|
|
IBM,2021-08-02,135.2007598876953
|
||
|
|
IBM,2021-08-03,137.73422241210938
|
||
|
|
IBM,2021-08-04,136.48184204101562
|
||
|
|
IBM,2021-08-05,136.49139404296875
|
||
|
|
IBM,2021-08-06,137.7533416748047
|
||
|
|
IBM,2021-08-09,135.03823852539062
|
||
|
|
IBM,2021-08-10,135.1625213623047
|
||
|
|
IBM,2021-08-11,135.87954711914062
|
||
|
|
IBM,2021-08-12,136.7781982421875
|
||
|
|
IBM,2021-08-13,136.88336181640625
|
||
|
|
IBM,2021-08-16,137.27532958984375
|
||
|
|
IBM,2021-08-17,136.1567840576172
|
||
|
|
IBM,2021-08-18,133.33651733398438
|
||
|
|
IBM,2021-08-19,131.95028686523438
|
||
|
|
IBM,2021-08-20,132.9923553466797
|
||
|
|
IBM,2021-08-23,133.47991943359375
|
||
|
|
IBM,2021-08-24,133.69024658203125
|
||
|
|
IBM,2021-08-25,133.70936584472656
|
||
|
|
IBM,2021-08-26,132.67686462402344
|
||
|
|
IBM,2021-08-27,133.27915954589844
|
||
|
|
IBM,2021-08-30,132.85850524902344
|
||
|
|
IBM,2021-08-31,134.1682586669922
|
||
|
|
IBM,2021-09-01,133.1739959716797
|
||
|
|
IBM,2021-09-02,133.85276794433594
|
||
|
|
IBM,2021-09-03,133.44168090820312
|
||
|
|
IBM,2021-09-07,131.988525390625
|
||
|
|
IBM,2021-09-08,132.5717010498047
|
||
|
|
IBM,2021-09-09,131.68260192871094
|
||
|
|
IBM,2021-09-10,130.9942626953125
|
||
|
|
IBM,2021-09-13,132.07456970214844
|
||
|
|
IBM,2021-09-14,130.2294464111328
|
||
|
|
IBM,2021-09-15,131.16635131835938
|
||
|
|
IBM,2021-09-16,130.43020629882812
|
||
|
|
IBM,2021-09-17,129.28298950195312
|
||
|
|
IBM,2021-09-20,128.4034423828125
|
||
|
|
IBM,2021-09-21,127.12236785888672
|
||
|
|
IBM,2021-09-22,128.70936584472656
|
||
|
|
IBM,2021-09-23,130.71701049804688
|
||
|
|
IBM,2021-09-24,131.44358825683594
|
||
|
|
IBM,2021-09-27,132.46653747558594
|
||
|
|
IBM,2021-09-28,131.42446899414062
|
||
|
|
IBM,2021-09-29,133.0592803955078
|
||
|
|
IBM,2021-09-30,132.8202667236328
|
||
|
|
IBM,2021-10-01,137.0172119140625
|
||
|
|
IBM,2021-10-04,137.7724609375
|
||
|
|
IBM,2021-10-05,136.8546905517578
|
||
|
|
IBM,2021-10-06,136.09942626953125
|
||
|
|
IBM,2021-10-07,135.5736083984375
|
||
|
|
IBM,2021-10-08,136.92160034179688
|
||
|
|
IBM,2021-10-11,136.16635131835938
|
||
|
|
IBM,2021-10-12,134.29254150390625
|
||
|
|
IBM,2021-10-13,134.56979370117188
|
||
|
|
IBM,2021-10-14,137.08413696289062
|
||
|
|
IBM,2021-10-15,138.25047302246094
|
||
|
|
IBM,2021-10-18,136.06118774414062
|
||
|
|
IBM,2021-10-19,135.73614501953125
|
||
|
|
IBM,2021-10-20,135.65965270996094
|
||
|
|
IBM,2021-10-21,122.6864242553711
|
||
|
|
IBM,2021-10-22,122.25621032714844
|
||
|
|
IBM,2021-10-25,122.02677154541016
|
||
|
|
IBM,2021-10-26,121.53919982910156
|
||
|
|
IBM,2021-10-27,119.66539001464844
|
||
|
|
IBM,2021-10-28,120.30592346191406
|
||
|
|
IBM,2021-10-29,119.59847259521484
|
||
|
|
IBM,2021-11-01,120.72657775878906
|
||
|
|
IBM,2021-11-02,120.63097381591797
|
||
|
|
IBM,2021-11-03,121.53919982910156
|
||
|
|
IBM,2021-11-04,120.8499984741211
|
||
|
|
IBM,2021-11-05,123.61000061035156
|
||
|
|
IBM,2021-11-08,124.54000091552734
|
||
|
|
IBM,2021-11-09,120.8499984741211
|
||
|
|
IBM,2021-11-10,120.22000122070312
|
||
|
|
IBM,2021-11-11,120.2699966430664
|
||
|
|
IBM,2021-11-12,118.95999908447266
|
||
|
|
IBM,2021-11-15,118.87000274658203
|
||
|
|
IBM,2021-11-16,118.45999908447266
|
||
|
|
IBM,2021-11-17,118.05999755859375
|
||
|
|
IBM,2021-11-18,116.66000366210938
|
||
|
|
IBM,2021-11-19,116.05000305175781
|
||
|
|
IBM,2021-11-22,116.47000122070312
|
||
|
|
IBM,2021-11-23,116.79000091552734
|
||
|
|
IBM,2021-11-24,116.7300033569336
|
||
|
|
IBM,2021-11-26,115.80999755859375
|
||
|
|
IBM,2021-11-29,118.5
|
||
|
|
IBM,2021-11-30,117.0999984741211
|
||
|
|
IBM,2021-12-01,116.91999816894531
|
||
|
|
IBM,2021-12-02,116.9000015258789
|
||
|
|
IBM,2021-12-03,118.83999633789062
|
||
|
|
IBM,2021-12-06,119.91000366210938
|
||
|
|
IBM,2021-12-07,121.58000183105469
|
||
|
|
IBM,2021-12-08,123.0199966430664
|
||
|
|
IBM,2021-12-09,123.56999969482422
|
||
|
|
IBM,2021-12-10,124.08999633789062
|
||
|
|
IBM,2021-12-13,122.58000183105469
|
||
|
|
IBM,2021-12-14,123.76000213623047
|
||
|
|
IBM,2021-12-15,123.11000061035156
|
||
|
|
IBM,2021-12-16,125.93000030517578
|
||
|
|
IBM,2021-12-17,127.4000015258789
|
||
|
|
IBM,2021-12-20,127.05999755859375
|
||
|
|
IBM,2021-12-21,128.97000122070312
|
||
|
|
IBM,2021-12-22,129.75
|
||
|
|
IBM,2021-12-23,130.6300048828125
|
||
|
|
IBM,2021-12-27,131.6199951171875
|
||
|
|
IBM,2021-12-28,132.6300048828125
|
||
|
|
IBM,2021-12-29,133.35000610351562
|
||
|
|
IBM,2021-12-30,133.91000366210938
|
||
|
|
IBM,2021-12-31,133.66000366210938
|
||
|
|
IBM,2022-01-03,136.0399932861328
|
||
|
|
IBM,2022-01-04,138.02000427246094
|
||
|
|
IBM,2022-01-05,138.22000122070312
|
||
|
|
IBM,2022-01-06,135.33999633789062
|
||
|
|
IBM,2022-01-07,134.8300018310547
|
||
|
|
IBM,2022-01-10,135.02999877929688
|
||
|
|
IBM,2022-01-11,132.8699951171875
|
||
|
|
IBM,2022-01-12,133.58999633789062
|
||
|
|
IBM,2022-01-13,134.75999450683594
|
||
|
|
IBM,2022-01-14,134.2100067138672
|
||
|
|
IBM,2022-01-18,132.94000244140625
|
||
|
|
IBM,2022-01-19,131.5800018310547
|
||
|
|
IBM,2022-01-20,130.82000732421875
|
||
|
|
IBM,2022-01-21,129.35000610351562
|
||
|
|
IBM,2022-01-24,128.82000732421875
|
||
|
|
IBM,2022-01-25,136.10000610351562
|
||
|
|
IBM,2022-01-26,134.25999450683594
|
||
|
|
IBM,2022-01-27,132.52000427246094
|
||
|
|
IBM,2022-01-28,134.5
|
||
|
|
IBM,2022-01-31,133.57000732421875
|
||
|
|
IBM,2022-02-01,135.52999877929688
|
||
|
|
IBM,2022-02-02,137.25
|
||
|
|
IBM,2022-02-03,137.77999877929688
|
||
|
|
IBM,2022-02-04,137.14999389648438
|
||
|
|
IBM,2022-02-07,137.24000549316406
|
||
|
|
IBM,2022-02-08,137.02000427246094
|
||
|
|
IBM,2022-02-09,137.7899932861328
|
||
|
|
IBM,2022-02-10,133.52000427246094
|
||
|
|
IBM,2022-02-11,132.69000244140625
|
||
|
|
IBM,2022-02-14,130.14999389648438
|
||
|
|
IBM,2022-02-15,129.94000244140625
|
||
|
|
IBM,2022-02-16,129.17999267578125
|
||
|
|
IBM,2022-02-17,124.97000122070312
|
||
|
|
IBM,2022-02-18,124.3499984741211
|
||
|
|
IBM,2022-02-22,123.91999816894531
|
||
|
|
IBM,2022-02-23,122.06999969482422
|
||
|
|
IBM,2022-02-24,121.97000122070312
|
||
|
|
IBM,2022-02-25,124.18000030517578
|
||
|
|
IBM,2022-02-28,122.51000213623047
|
||
|
|
IBM,2022-03-01,121.3499984741211
|
||
|
|
IBM,2022-03-02,123.86000061035156
|
||
|
|
IBM,2022-03-03,125.93000030517578
|
||
|
|
IBM,2022-03-04,126.62000274658203
|
||
|
|
IBM,2022-03-07,126.06999969482422
|
||
|
|
IBM,2022-03-08,125.68000030517578
|
||
|
|
IBM,2022-03-09,126.22000122070312
|
||
|
|
IBM,2022-03-10,124.3499984741211
|
||
|
|
IBM,2022-03-11,123.95999908447266
|
||
|
|
IBM,2022-03-14,123.94000244140625
|
||
|
|
IBM,2022-03-15,125.63999938964844
|
||
|
|
IBM,2022-03-16,127.04000091552734
|
||
|
|
IBM,2022-03-17,127.95999908447266
|
||
|
|
IBM,2022-03-18,128.75999450683594
|
||
|
|
IBM,2022-03-21,128.10000610351562
|
||
|
|
IBM,2022-03-22,129.05999755859375
|
||
|
|
IBM,2022-03-23,128.3000030517578
|
||
|
|
IBM,2022-03-24,129.25
|
||
|
|
IBM,2022-03-25,131.35000610351562
|
||
|
|
IBM,2022-03-28,131.47000122070312
|
||
|
|
IBM,2022-03-29,131.94000244140625
|
||
|
|
IBM,2022-03-30,132.1300048828125
|
||
|
|
IBM,2022-03-31,130.02000427246094
|
||
|
|
IBM,2022-04-01,130.14999389648438
|
||
|
|
IBM,2022-04-04,130.27000427246094
|
||
|
|
IBM,2022-04-05,128.88999938964844
|
||
|
|
IBM,2022-04-06,129.38999938964844
|
||
|
|
IBM,2022-04-07,128.5500030517578
|
||
|
|
IBM,2022-04-08,127.7300033569336
|
||
|
|
IBM,2022-04-11,126.37000274658203
|
||
|
|
IBM,2022-04-12,125.9800033569336
|
||
|
|
IBM,2022-04-13,126.13999938964844
|
||
|
|
IBM,2022-04-14,126.55999755859375
|
||
|
|
IBM,2022-04-18,126.16999816894531
|
||
|
|
IBM,2022-04-19,129.14999389648438
|
||
|
|
IBM,2022-04-20,138.32000732421875
|
||
|
|
IBM,2022-04-21,139.85000610351562
|
||
|
|
IBM,2022-04-22,138.25
|
||
|
|
IBM,2022-04-25,139.10000610351562
|
||
|
|
IBM,2022-04-26,136.19000244140625
|
||
|
|
IBM,2022-04-27,135.05999755859375
|
||
|
|
IBM,2022-04-28,135.74000549316406
|
||
|
|
IBM,2022-04-29,132.2100067138672
|
||
|
|
IBM,2022-05-02,133.0399932861328
|
||
|
|
IBM,2022-05-03,132.52000427246094
|
||
|
|
IBM,2022-05-04,137.39999389648438
|
||
|
|
IBM,2022-05-05,135.9199981689453
|
||
|
|
IBM,2022-05-06,137.6699981689453
|
||
|
|
IBM,2022-05-09,134.44000244140625
|
||
|
|
IBM,2022-05-10,129.1300048828125
|
||
|
|
IBM,2022-05-11,130.75
|
||
|
|
IBM,2022-05-12,132.89999389648438
|
||
|
|
IBM,2022-05-13,133.60000610351562
|
||
|
|
IBM,2022-05-16,135.02999877929688
|
||
|
|
IBM,2022-05-17,138.3699951171875
|
||
|
|
IBM,2022-05-18,132.94000244140625
|
||
|
|
IBM,2022-05-19,129.66000366210938
|
||
|
|
IBM,2022-05-20,128.47999572753906
|
||
|
|
IBM,2022-05-23,131.1699981689453
|
||
|
|
IBM,2022-05-24,133.8000030517578
|
||
|
|
IBM,2022-05-25,134.38999938964844
|
||
|
|
IBM,2022-05-26,136.88999938964844
|
||
|
|
IBM,2022-05-27,139.27000427246094
|
||
|
|
IBM,2022-05-31,138.83999633789062
|
||
|
|
IBM,2022-06-01,139.42999267578125
|
||
|
|
IBM,2022-06-02,140.14999389648438
|
||
|
|
IBM,2022-06-03,141.17999267578125
|
||
|
|
IBM,2022-06-06,142.8800048828125
|
||
|
|
IBM,2022-06-07,142.77999877929688
|
||
|
|
IBM,2022-06-08,140.8300018310547
|
||
|
|
IBM,2022-06-09,137.9600067138672
|
||
|
|
IBM,2022-06-10,136.19000244140625
|
||
|
|
IBM,2022-06-13,135.11000061035156
|
||
|
|
IBM,2022-06-14,135.72000122070312
|
||
|
|
IBM,2022-06-15,137.05999755859375
|
||
|
|
IBM,2022-06-16,135.6699981689453
|
||
|
|
IBM,2022-06-17,135.02000427246094
|
||
|
|
IBM,2022-06-21,137.85000610351562
|
||
|
|
IBM,2022-06-22,137.0800018310547
|
||
|
|
IBM,2022-06-23,138.44000244140625
|
||
|
|
IBM,2022-06-24,142.05999755859375
|
||
|
|
IBM,2022-06-27,142.8000030517578
|
||
|
|
IBM,2022-06-28,141.86000061035156
|
||
|
|
IBM,2022-06-29,140.7100067138672
|
||
|
|
IBM,2022-06-30,141.19000244140625
|
||
|
|
IBM,2022-07-01,141.1199951171875
|
||
|
|
IBM,2022-07-05,137.6199951171875
|
||
|
|
IBM,2022-07-06,138.0800018310547
|
||
|
|
IBM,2022-07-07,140.8300018310547
|
||
|
|
IBM,2022-07-08,140.47000122070312
|
||
|
|
IBM,2022-07-11,141.0
|
||
|
|
IBM,2022-07-12,139.17999267578125
|
||
|
|
IBM,2022-07-13,137.17999267578125
|
||
|
|
IBM,2022-07-14,139.05999755859375
|
||
|
|
IBM,2022-07-15,139.9199981689453
|
||
|
|
IBM,2022-07-18,138.1300048828125
|
||
|
|
IBM,2022-07-19,130.8800048828125
|
||
|
|
IBM,2022-07-20,129.17999267578125
|
||
|
|
IBM,2022-07-21,127.1500015258789
|
||
|
|
IBM,2022-07-22,128.25
|
||
|
|
IBM,2022-07-25,128.5399932861328
|
||
|
|
IBM,2022-07-26,128.0800018310547
|
||
|
|
IBM,2022-07-27,129.1199951171875
|
||
|
|
IBM,2022-07-28,129.22000122070312
|
||
|
|
IBM,2022-07-29,130.7899932861328
|
||
|
|
IBM,2022-08-01,132.0399932861328
|
||
|
|
IBM,2022-08-02,131.80999755859375
|
||
|
|
IBM,2022-08-03,132.33999633789062
|
||
|
|
IBM,2022-08-04,131.63999938964844
|
||
|
|
IBM,2022-08-05,132.47999572753906
|
||
|
|
IBM,2022-08-08,132.61000061035156
|
||
|
|
IBM,2022-08-09,129.47000122070312
|
||
|
|
IBM,2022-08-10,131.5
|
||
|
|
IBM,2022-08-11,132.5399932861328
|
||
|
|
IBM,2022-08-12,134.00999450683594
|
||
|
|
IBM,2022-08-15,134.92999267578125
|
||
|
|
IBM,2022-08-16,136.55999755859375
|
||
|
|
IBM,2022-08-17,137.7899932861328
|
||
|
|
IBM,2022-08-18,139.07000732421875
|
||
|
|
IBM,2022-08-19,138.3699951171875
|
||
|
|
IBM,2022-08-22,135.5500030517578
|
||
|
|
IBM,2022-08-23,134.74000549316406
|
||
|
|
IBM,2022-08-24,133.22999572753906
|
||
|
|
IBM,2022-08-25,133.97999572753906
|
||
|
|
IBM,2022-08-26,130.3800048828125
|
||
|
|
IBM,2022-08-29,130.30999755859375
|
||
|
|
IBM,2022-08-30,129.5800018310547
|
||
|
|
IBM,2022-08-31,128.4499969482422
|
||
|
|
IBM,2022-09-01,129.66000366210938
|
||
|
|
IBM,2022-09-02,127.79000091552734
|
||
|
|
IBM,2022-09-06,126.72000122070312
|
||
|
|
IBM,2022-09-07,127.70999908447266
|
||
|
|
IBM,2022-09-08,128.47000122070312
|
||
|
|
IBM,2022-09-09,129.19000244140625
|
||
|
|
IBM,2022-09-12,130.66000366210938
|
||
|
|
IBM,2022-09-13,127.25
|
||
|
|
IBM,2022-09-14,127.69000244140625
|
||
|
|
IBM,2022-09-15,125.48999786376953
|
||
|
|
IBM,2022-09-16,127.2699966430664
|
||
|
|
IBM,2022-09-19,127.7300033569336
|
||
|
|
IBM,2022-09-20,126.30000305175781
|
||
|
|
IBM,2022-09-21,124.93000030517578
|
||
|
|
IBM,2022-09-22,125.30999755859375
|
||
|
|
IBM,2022-09-23,122.70999908447266
|
||
|
|
IBM,2022-09-26,122.01000213623047
|
||
|
|
IBM,2022-09-27,121.73999786376953
|
||
|
|
IBM,2022-09-28,122.76000213623047
|
||
|
|
IBM,2022-09-29,121.62999725341797
|
||
|
|
IBM,2022-09-30,118.80999755859375
|
||
|
|
IBM,2022-10-03,121.51000213623047
|
||
|
|
IBM,2022-10-04,125.5
|
||
|
|
IBM,2022-10-05,125.73999786376953
|
||
|
|
IBM,2022-10-06,122.2300033569336
|
||
|
|
IBM,2022-10-07,118.81999969482422
|
||
|
|
IBM,2022-10-10,117.75
|
||
|
|
IBM,2022-10-11,117.80000305175781
|
||
|
|
IBM,2022-10-12,117.56999969482422
|
||
|
|
IBM,2022-10-13,121.79000091552734
|
||
|
|
IBM,2022-10-14,120.04000091552734
|
||
|
|
IBM,2022-10-17,121.5199966430664
|
||
|
|
IBM,2022-10-18,122.94000244140625
|
||
|
|
IBM,2022-10-19,122.51000213623047
|
||
|
|
IBM,2022-10-20,128.3000030517578
|
||
|
|
IBM,2022-10-21,129.89999389648438
|
||
|
|
IBM,2022-10-24,132.69000244140625
|
||
|
|
IBM,2022-10-25,132.92999267578125
|
||
|
|
IBM,2022-10-26,135.00999450683594
|
||
|
|
IBM,2022-10-27,134.77000427246094
|
||
|
|
IBM,2022-10-28,138.50999450683594
|
||
|
|
IBM,2022-10-31,138.2899932861328
|
||
|
|
IBM,2022-11-01,138.1999969482422
|
||
|
|
IBM,2022-11-02,136.8300018310547
|
||
|
|
IBM,2022-11-03,134.47000122070312
|
||
|
|
IBM,2022-11-04,136.9600067138672
|
||
|
|
IBM,2022-11-07,138.33999633789062
|
||
|
|
IBM,2022-11-08,140.0399932861328
|
||
|
|
IBM,2022-11-09,137.38999938964844
|
||
|
|
IBM,2022-11-10,141.22999572753906
|
||
|
|
IBM,2022-11-11,143.1699981689453
|
||
|
|
IBM,2022-11-14,144.1999969482422
|
||
|
|
IBM,2022-11-15,144.33999633789062
|
||
|
|
IBM,2022-11-16,144.52000427246094
|
||
|
|
IBM,2022-11-17,146.08999633789062
|
||
|
|
IBM,2022-11-18,147.63999938964844
|
||
|
|
IBM,2022-11-21,146.67999267578125
|
||
|
|
IBM,2022-11-22,149.10000610351562
|
||
|
|
IBM,2022-11-23,148.75
|
||
|
|
IBM,2022-11-25,148.3699951171875
|
||
|
|
IBM,2022-11-28,146.17999267578125
|
||
|
|
IBM,2022-11-29,146.49000549316406
|
||
|
|
IBM,2022-11-30,148.89999389648438
|
||
|
|
IBM,2022-12-01,149.16000366210938
|
||
|
|
IBM,2022-12-02,148.6699981689453
|
||
|
|
IBM,2022-12-05,147.41000366210938
|
||
|
|
IBM,2022-12-06,147.5
|
||
|
|
IBM,2022-12-07,147.27000427246094
|
||
|
|
IBM,2022-12-08,147.77999877929688
|
||
|
|
IBM,2022-12-09,147.0500030517578
|
||
|
|
IBM,2022-12-12,149.2100067138672
|
||
|
|
IBM,2022-12-13,150.57000732421875
|
||
|
|
IBM,2022-12-14,149.86000061035156
|
||
|
|
IBM,2022-12-15,142.36000061035156
|
||
|
|
IBM,2022-12-16,140.16000366210938
|
||
|
|
IBM,2022-12-19,138.8699951171875
|
||
|
|
IBM,2022-12-20,141.27999877929688
|
||
|
|
IBM,2022-12-21,142.13999938964844
|
||
|
|
IBM,2022-12-22,140.8800048828125
|
||
|
|
IBM,2022-12-23,141.64999389648438
|
||
|
|
IBM,2022-12-27,142.4199981689453
|
||
|
|
IBM,2022-12-28,140.02000427246094
|
||
|
|
IBM,2022-12-29,141.05999755859375
|
||
|
|
IBM,2022-12-30,140.88999938964844
|
||
|
|
IBM,2023-01-03,141.5500030517578
|
||
|
|
IBM,2023-01-04,142.60000610351562
|
||
|
|
IBM,2023-01-05,141.11000061035156
|
||
|
|
IBM,2023-01-06,143.6999969482422
|
||
|
|
IBM,2023-01-09,143.5500030517578
|
||
|
|
IBM,2023-01-10,144.8000030517578
|
||
|
|
IBM,2023-01-11,145.25999450683594
|
||
|
|
IBM,2023-01-12,145.5500030517578
|
||
|
|
IBM,2023-01-13,145.88999938964844
|
||
|
|
IBM,2023-01-17,145.19000244140625
|
||
|
|
IBM,2023-01-18,140.41000366210938
|
||
|
|
IBM,2023-01-19,140.6199951171875
|
||
|
|
IBM,2023-01-20,141.1999969482422
|
||
|
|
IBM,2023-01-23,141.86000061035156
|
||
|
|
IBM,2023-01-24,141.49000549316406
|
||
|
|
IBM,2023-01-25,140.75999450683594
|
||
|
|
IBM,2023-01-26,134.4499969482422
|
||
|
|
IBM,2023-01-27,134.38999938964844
|
||
|
|
IBM,2023-01-30,135.3000030517578
|
||
|
|
IBM,2023-01-31,134.72999572753906
|
||
|
|
IBM,2023-02-01,135.08999633789062
|
||
|
|
IBM,2023-02-02,136.38999938964844
|
||
|
|
IBM,2023-02-03,136.94000244140625
|
||
|
|
IBM,2023-02-06,136.17999267578125
|
||
|
|
IBM,2023-02-07,135.83999633789062
|
||
|
|
IBM,2023-02-08,135.97999572753906
|
||
|
|
IBM,2023-02-09,133.75
|
||
|
|
IBM,2023-02-10,135.60000610351562
|
||
|
|
IBM,2023-02-13,137.35000610351562
|
||
|
|
IBM,2023-02-14,136.00999450683594
|
||
|
|
IBM,2023-02-15,136.39999389648438
|
||
|
|
IBM,2023-02-16,135.0
|
||
|
|
IBM,2023-02-17,135.02000427246094
|
||
|
|
IBM,2023-02-21,131.7100067138672
|
||
|
|
IBM,2023-02-22,130.97000122070312
|
||
|
|
IBM,2023-02-23,130.7899932861328
|
||
|
|
IBM,2023-02-24,130.57000732421875
|
||
|
|
IBM,2023-02-27,130.49000549316406
|
||
|
|
IBM,2023-02-28,129.3000030517578
|
||
|
|
IBM,2023-03-01,128.19000244140625
|
||
|
|
IBM,2023-03-02,128.92999267578125
|
||
|
|
IBM,2023-03-03,129.63999938964844
|
||
|
|
IBM,2023-03-06,130.19000244140625
|
||
|
|
IBM,2023-03-07,128.25
|
||
|
|
IBM,2023-03-08,128.0500030517578
|
||
|
|
IBM,2023-03-09,126.16000366210938
|
||
|
|
IBM,2023-03-10,125.44999694824219
|
||
|
|
IBM,2023-03-13,125.58000183105469
|
||
|
|
IBM,2023-03-14,124.6500015258789
|
||
|
|
IBM,2023-03-15,123.27999877929688
|
||
|
|
IBM,2023-03-16,124.69999694824219
|
||
|
|
IBM,2023-03-17,123.69000244140625
|
||
|
|
IBM,2023-03-20,125.94000244140625
|
||
|
|
IBM,2023-03-21,126.56999969482422
|
||
|
|
IBM,2023-03-22,124.05000305175781
|
||
|
|
IBM,2023-03-23,123.37000274658203
|
||
|
|
IBM,2023-03-24,125.29000091552734
|
||
|
|
IBM,2023-03-27,129.30999755859375
|
||
|
|
IBM,2023-03-28,129.33999633789062
|
||
|
|
IBM,2023-03-29,129.7100067138672
|
||
|
|
IBM,2023-03-30,129.22000122070312
|
||
|
|
IBM,2023-03-31,131.08999633789062
|
||
|
|
IBM,2023-04-03,132.05999755859375
|
||
|
|
IBM,2023-04-04,131.60000610351562
|
||
|
|
IBM,2023-04-05,132.13999938964844
|
||
|
|
IBM,2023-04-06,130.5
|
||
|
|
IBM,2023-04-10,131.02999877929688
|
||
|
|
IBM,2023-04-11,130.4199981689453
|
||
|
|
IBM,2023-04-12,128.5399932861328
|
||
|
|
IBM,2023-04-13,127.9000015258789
|
||
|
|
IBM,2023-04-14,128.13999938964844
|
||
|
|
IBM,2023-04-17,127.81999969482422
|
||
|
|
IBM,2023-04-18,127.77999877929688
|
||
|
|
IBM,2023-04-19,126.31999969482422
|
||
|
|
IBM,2023-04-20,126.36000061035156
|
||
|
|
IBM,2023-04-21,125.7300033569336
|
||
|
|
IBM,2023-04-24,125.4000015258789
|
||
|
|
IBM,2023-04-25,125.88999938964844
|
||
|
|
IBM,2023-04-26,125.8499984741211
|
||
|
|
IBM,2023-04-27,126.97000122070312
|
||
|
|
IBM,2023-04-28,126.41000366210938
|
||
|
|
IBM,2023-05-01,126.08999633789062
|
||
|
|
IBM,2023-05-02,125.16000366210938
|
||
|
|
IBM,2023-05-03,123.44999694824219
|
||
|
|
IBM,2023-05-04,122.56999969482422
|
||
|
|
IBM,2023-05-05,123.6500015258789
|
||
|
|
IBM,2023-05-08,123.4000015258789
|
||
|
|
IBM,2023-05-09,121.16999816894531
|