368 KiB
368 KiB
1 | symbol | date | Closing Price |
---|---|---|---|
2 | CMCSA | 1980-03-17 | 0.09754599630832672 |
3 | CMCSA | 1980-03-18 | 0.09754599630832672 |
4 | CMCSA | 1980-03-19 | 0.09646199643611908 |
5 | CMCSA | 1980-03-20 | 0.10404899716377258 |
6 | CMCSA | 1980-03-21 | 0.10730099678039551 |
7 | CMCSA | 1980-03-24 | 0.10621699690818787 |
8 | CMCSA | 1980-03-25 | 0.1018809974193573 |
9 | CMCSA | 1980-03-26 | 0.1018809974193573 |
10 | CMCSA | 1980-03-27 | 0.08237200230360031 |
11 | CMCSA | 1980-03-28 | 0.08779100328683853 |
12 | CMCSA | 1980-03-31 | 0.0921270027756691 |
13 | CMCSA | 1980-04-01 | 0.09429500252008438 |
14 | CMCSA | 1980-04-02 | 0.09429500252008438 |
15 | CMCSA | 1980-04-03 | 0.09429500252008438 |
16 | CMCSA | 1980-04-07 | 0.0921270027756691 |
17 | CMCSA | 1980-04-08 | 0.09104300290346146 |
18 | CMCSA | 1980-04-09 | 0.09104300290346146 |
19 | CMCSA | 1980-04-10 | 0.09429500252008438 |
20 | CMCSA | 1980-04-11 | 0.09429500252008438 |
21 | CMCSA | 1980-04-14 | 0.09321100264787674 |
22 | CMCSA | 1980-04-15 | 0.09321100264787674 |
23 | CMCSA | 1980-04-16 | 0.09321100264787674 |
24 | CMCSA | 1980-04-17 | 0.09321100264787674 |
25 | CMCSA | 1980-04-18 | 0.09321100264787674 |
26 | CMCSA | 1980-04-21 | 0.09321100264787674 |
27 | CMCSA | 1980-04-22 | 0.09321100264787674 |
28 | CMCSA | 1980-04-23 | 0.09321100264787674 |
29 | CMCSA | 1980-04-24 | 0.09321100264787674 |
30 | CMCSA | 1980-04-25 | 0.09646199643611908 |
31 | CMCSA | 1980-04-28 | 0.09754599630832672 |
32 | CMCSA | 1980-04-29 | 0.0997140035033226 |
33 | CMCSA | 1980-04-30 | 0.0997140035033226 |
34 | CMCSA | 1980-05-01 | 0.0997140035033226 |
35 | CMCSA | 1980-05-02 | 0.0997140035033226 |
36 | CMCSA | 1980-05-05 | 0.0997140035033226 |
37 | CMCSA | 1980-05-06 | 0.10079800337553024 |
38 | CMCSA | 1980-05-07 | 0.10079800337553024 |
39 | CMCSA | 1980-05-08 | 0.10404899716377258 |
40 | CMCSA | 1980-05-09 | 0.10621699690818787 |
41 | CMCSA | 1980-05-12 | 0.1094679981470108 |
42 | CMCSA | 1980-05-13 | 0.1170549988746643 |
43 | CMCSA | 1980-05-14 | 0.11055199801921844 |
44 | CMCSA | 1980-05-15 | 0.11488799750804901 |
45 | CMCSA | 1980-05-16 | 0.1219329982995987 |
46 | CMCSA | 1980-05-19 | 0.12030699849128723 |
47 | CMCSA | 1980-05-20 | 0.11868099868297577 |
48 | CMCSA | 1980-05-21 | 0.12030699849128723 |
49 | CMCSA | 1980-05-22 | 0.12030699849128723 |
50 | CMCSA | 1980-05-23 | 0.1316870003938675 |
51 | CMCSA | 1980-05-27 | 0.12843599915504456 |
52 | CMCSA | 1980-05-28 | 0.12843599915504456 |
53 | CMCSA | 1980-05-29 | 0.12843599915504456 |
54 | CMCSA | 1980-05-30 | 0.12843599915504456 |
55 | CMCSA | 1980-06-02 | 0.1268099993467331 |
56 | CMCSA | 1980-06-03 | 0.12030699849128723 |
57 | CMCSA | 1980-06-04 | 0.1219329982995987 |
58 | CMCSA | 1980-06-05 | 0.12030699849128723 |
59 | CMCSA | 1980-06-06 | 0.12030699849128723 |
60 | CMCSA | 1980-06-09 | 0.1316870003938675 |
61 | CMCSA | 1980-06-10 | 0.13006100058555603 |
62 | CMCSA | 1980-06-11 | 0.13006100058555603 |
63 | CMCSA | 1980-06-12 | 0.12518399953842163 |
64 | CMCSA | 1980-06-13 | 0.12518399953842163 |
65 | CMCSA | 1980-06-16 | 0.12518399953842163 |
66 | CMCSA | 1980-06-17 | 0.12518399953842163 |
67 | CMCSA | 1980-06-18 | 0.12518399953842163 |
68 | CMCSA | 1980-06-19 | 0.12355799973011017 |
69 | CMCSA | 1980-06-20 | 0.1219329982995987 |
70 | CMCSA | 1980-06-23 | 0.12355799973011017 |
71 | CMCSA | 1980-06-24 | 0.12355799973011017 |
72 | CMCSA | 1980-06-25 | 0.12518399953842163 |
73 | CMCSA | 1980-06-26 | 0.1268099993467331 |
74 | CMCSA | 1980-06-27 | 0.12518399953842163 |
75 | CMCSA | 1980-06-30 | 0.12518399953842163 |
76 | CMCSA | 1980-07-01 | 0.1268099993467331 |
77 | CMCSA | 1980-07-02 | 0.13006100058555603 |
78 | CMCSA | 1980-07-03 | 0.13006100058555603 |
79 | CMCSA | 1980-07-07 | 0.1316870003938675 |
80 | CMCSA | 1980-07-08 | 0.13006100058555603 |
81 | CMCSA | 1980-07-09 | 0.1316870003938675 |
82 | CMCSA | 1980-07-10 | 0.1316870003938675 |
83 | CMCSA | 1980-07-11 | 0.1316870003938675 |
84 | CMCSA | 1980-07-14 | 0.1316870003938675 |
85 | CMCSA | 1980-07-15 | 0.13331300020217896 |
86 | CMCSA | 1980-07-16 | 0.1316870003938675 |
87 | CMCSA | 1980-07-17 | 0.13656499981880188 |
88 | CMCSA | 1980-07-18 | 0.14144200086593628 |
89 | CMCSA | 1980-07-21 | 0.13819000124931335 |
90 | CMCSA | 1980-07-22 | 0.13981600105762482 |
91 | CMCSA | 1980-07-23 | 0.14144200086593628 |
92 | CMCSA | 1980-07-24 | 0.14144200086593628 |
93 | CMCSA | 1980-07-25 | 0.14144200086593628 |
94 | CMCSA | 1980-07-28 | 0.14306800067424774 |
95 | CMCSA | 1980-07-29 | 0.14306800067424774 |
96 | CMCSA | 1980-07-30 | 0.14306800067424774 |
97 | CMCSA | 1980-07-31 | 0.14306800067424774 |
98 | CMCSA | 1980-08-01 | 0.14469300210475922 |
99 | CMCSA | 1980-08-04 | 0.14469300210475922 |
100 | CMCSA | 1980-08-05 | 0.15119600296020508 |
101 | CMCSA | 1980-08-06 | 0.16257700324058533 |
102 | CMCSA | 1980-08-07 | 0.1739570051431656 |
103 | CMCSA | 1980-08-08 | 0.18046000599861145 |
104 | CMCSA | 1980-08-11 | 0.18046000599861145 |
105 | CMCSA | 1980-08-12 | 0.18046000599861145 |
106 | CMCSA | 1980-08-13 | 0.17883500456809998 |
107 | CMCSA | 1980-08-14 | 0.17883500456809998 |
108 | CMCSA | 1980-08-15 | 0.1820860058069229 |
109 | CMCSA | 1980-08-18 | 0.1820860058069229 |
110 | CMCSA | 1980-08-19 | 0.1820860058069229 |
111 | CMCSA | 1980-08-20 | 0.1820860058069229 |
112 | CMCSA | 1980-08-21 | 0.1820860058069229 |
113 | CMCSA | 1980-08-22 | 0.18371200561523438 |
114 | CMCSA | 1980-08-25 | 0.18046000599861145 |
115 | CMCSA | 1980-08-26 | 0.1820860058069229 |
116 | CMCSA | 1980-08-27 | 0.1820860058069229 |
117 | CMCSA | 1980-08-28 | 0.1820860058069229 |
118 | CMCSA | 1980-08-29 | 0.1820860058069229 |
119 | CMCSA | 1980-09-02 | 0.1820860058069229 |
120 | CMCSA | 1980-09-03 | 0.18371200561523438 |
121 | CMCSA | 1980-09-04 | 0.18533800542354584 |
122 | CMCSA | 1980-09-05 | 0.18533800542354584 |
123 | CMCSA | 1980-09-08 | 0.19346599280834198 |
124 | CMCSA | 1980-09-09 | 0.19509199261665344 |
125 | CMCSA | 1980-09-10 | 0.20484699308872223 |
126 | CMCSA | 1980-09-11 | 0.20484699308872223 |
127 | CMCSA | 1980-09-12 | 0.19509199261665344 |
128 | CMCSA | 1980-09-15 | 0.19021500647068024 |
129 | CMCSA | 1980-09-16 | 0.1918410062789917 |
130 | CMCSA | 1980-09-17 | 0.18858900666236877 |
131 | CMCSA | 1980-09-18 | 0.1918410062789917 |
132 | CMCSA | 1980-09-19 | 0.19997000694274902 |
133 | CMCSA | 1980-09-22 | 0.2064729928970337 |
134 | CMCSA | 1980-09-23 | 0.2113499939441681 |
135 | CMCSA | 1980-09-24 | 0.2113499939441681 |
136 | CMCSA | 1980-09-25 | 0.2113499939441681 |
137 | CMCSA | 1980-09-26 | 0.20972399413585663 |
138 | CMCSA | 1980-09-29 | 0.19997000694274902 |
139 | CMCSA | 1980-09-30 | 0.19834400713443756 |
140 | CMCSA | 1980-10-01 | 0.19834400713443756 |
141 | CMCSA | 1980-10-02 | 0.19834400713443756 |
142 | CMCSA | 1980-10-03 | 0.19834400713443756 |
143 | CMCSA | 1980-10-06 | 0.1918410062789917 |
144 | CMCSA | 1980-10-07 | 0.19021500647068024 |
145 | CMCSA | 1980-10-08 | 0.18858900666236877 |
146 | CMCSA | 1980-10-09 | 0.18533800542354584 |
147 | CMCSA | 1980-10-10 | 0.17233100533485413 |
148 | CMCSA | 1980-10-13 | 0.18371200561523438 |
149 | CMCSA | 1980-10-14 | 0.1820860058069229 |
150 | CMCSA | 1980-10-15 | 0.19021500647068024 |
151 | CMCSA | 1980-10-16 | 0.19021500647068024 |
152 | CMCSA | 1980-10-17 | 0.1869630068540573 |
153 | CMCSA | 1980-10-20 | 0.18858900666236877 |
154 | CMCSA | 1980-10-21 | 0.18858900666236877 |
155 | CMCSA | 1980-10-22 | 0.1918410062789917 |
156 | CMCSA | 1980-10-23 | 0.19021500647068024 |
157 | CMCSA | 1980-10-24 | 0.18858900666236877 |
158 | CMCSA | 1980-10-27 | 0.18533800542354584 |
159 | CMCSA | 1980-10-28 | 0.18533800542354584 |
160 | CMCSA | 1980-10-29 | 0.18533800542354584 |
161 | CMCSA | 1980-10-30 | 0.18371200561523438 |
162 | CMCSA | 1980-10-31 | 0.1820860058069229 |
163 | CMCSA | 1980-11-03 | 0.1820860058069229 |
164 | CMCSA | 1980-11-05 | 0.18046000599861145 |
165 | CMCSA | 1980-11-06 | 0.17558300495147705 |
166 | CMCSA | 1980-11-07 | 0.17558300495147705 |
167 | CMCSA | 1980-11-10 | 0.17558300495147705 |
168 | CMCSA | 1980-11-11 | 0.18371200561523438 |
169 | CMCSA | 1980-11-12 | 0.18858900666236877 |
170 | CMCSA | 1980-11-13 | 0.18858900666236877 |
171 | CMCSA | 1980-11-14 | 0.19021500647068024 |
172 | CMCSA | 1980-11-17 | 0.19021500647068024 |
173 | CMCSA | 1980-11-18 | 0.1918410062789917 |
174 | CMCSA | 1980-11-19 | 0.19021500647068024 |
175 | CMCSA | 1980-11-20 | 0.19346599280834198 |
176 | CMCSA | 1980-11-21 | 0.19021500647068024 |
177 | CMCSA | 1980-11-24 | 0.18858900666236877 |
178 | CMCSA | 1980-11-25 | 0.19509199261665344 |
179 | CMCSA | 1980-11-26 | 0.19346599280834198 |
180 | CMCSA | 1980-11-28 | 0.1918410062789917 |
181 | CMCSA | 1980-12-01 | 0.18858900666236877 |
182 | CMCSA | 1980-12-02 | 0.18858900666236877 |
183 | CMCSA | 1980-12-03 | 0.18858900666236877 |
184 | CMCSA | 1980-12-04 | 0.18858900666236877 |
185 | CMCSA | 1980-12-05 | 0.18858900666236877 |
186 | CMCSA | 1980-12-08 | 0.18533800542354584 |
187 | CMCSA | 1980-12-09 | 0.18046000599861145 |
188 | CMCSA | 1980-12-10 | 0.17883500456809998 |
189 | CMCSA | 1980-12-11 | 0.1739570051431656 |
190 | CMCSA | 1980-12-12 | 0.17558300495147705 |
191 | CMCSA | 1980-12-15 | 0.17558300495147705 |
192 | CMCSA | 1980-12-16 | 0.1739570051431656 |
193 | CMCSA | 1980-12-17 | 0.17558300495147705 |
194 | CMCSA | 1980-12-18 | 0.18858900666236877 |
195 | CMCSA | 1980-12-19 | 0.19021500647068024 |
196 | CMCSA | 1980-12-22 | 0.1967180073261261 |
197 | CMCSA | 1980-12-23 | 0.19509199261665344 |
198 | CMCSA | 1980-12-24 | 0.1918410062789917 |
199 | CMCSA | 1980-12-26 | 0.1918410062789917 |
200 | CMCSA | 1980-12-29 | 0.1918410062789917 |
201 | CMCSA | 1980-12-30 | 0.1918410062789917 |
202 | CMCSA | 1980-12-31 | 0.19509199261665344 |
203 | CMCSA | 1981-01-02 | 0.1967180073261261 |
204 | CMCSA | 1981-01-05 | 0.20972399413585663 |
205 | CMCSA | 1981-01-06 | 0.1967180073261261 |
206 | CMCSA | 1981-01-07 | 0.18858900666236877 |
207 | CMCSA | 1981-01-08 | 0.19021500647068024 |
208 | CMCSA | 1981-01-09 | 0.18858900666236877 |
209 | CMCSA | 1981-01-12 | 0.19021500647068024 |
210 | CMCSA | 1981-01-13 | 0.18858900666236877 |
211 | CMCSA | 1981-01-14 | 0.19021500647068024 |
212 | CMCSA | 1981-01-15 | 0.19021500647068024 |
213 | CMCSA | 1981-01-16 | 0.19021500647068024 |
214 | CMCSA | 1981-01-19 | 0.18858900666236877 |
215 | CMCSA | 1981-01-20 | 0.18858900666236877 |
216 | CMCSA | 1981-01-21 | 0.18533800542354584 |
217 | CMCSA | 1981-01-22 | 0.18533800542354584 |
218 | CMCSA | 1981-01-23 | 0.1869630068540573 |
219 | CMCSA | 1981-01-26 | 0.18371200561523438 |
220 | CMCSA | 1981-01-27 | 0.1820860058069229 |
221 | CMCSA | 1981-01-28 | 0.17233100533485413 |
222 | CMCSA | 1981-01-29 | 0.17233100533485413 |
223 | CMCSA | 1981-01-30 | 0.17558300495147705 |
224 | CMCSA | 1981-02-02 | 0.1690800040960312 |
225 | CMCSA | 1981-02-03 | 0.17070600390434265 |
226 | CMCSA | 1981-02-04 | 0.1739570051431656 |
227 | CMCSA | 1981-02-05 | 0.17233100533485413 |
228 | CMCSA | 1981-02-06 | 0.17883500456809998 |
229 | CMCSA | 1981-02-09 | 0.17883500456809998 |
230 | CMCSA | 1981-02-10 | 0.1820860058069229 |
231 | CMCSA | 1981-02-11 | 0.1820860058069229 |
232 | CMCSA | 1981-02-12 | 0.1820860058069229 |
233 | CMCSA | 1981-02-13 | 0.1772090047597885 |
234 | CMCSA | 1981-02-17 | 0.17558300495147705 |
235 | CMCSA | 1981-02-18 | 0.1739570051431656 |
236 | CMCSA | 1981-02-19 | 0.1739570051431656 |
237 | CMCSA | 1981-02-20 | 0.17233100533485413 |
238 | CMCSA | 1981-02-23 | 0.17233100533485413 |
239 | CMCSA | 1981-02-24 | 0.17070600390434265 |
240 | CMCSA | 1981-02-25 | 0.17233100533485413 |
241 | CMCSA | 1981-02-26 | 0.17233100533485413 |
242 | CMCSA | 1981-02-27 | 0.1739570051431656 |
243 | CMCSA | 1981-03-02 | 0.1739570051431656 |
244 | CMCSA | 1981-03-03 | 0.1739570051431656 |
245 | CMCSA | 1981-03-04 | 0.1772090047597885 |
246 | CMCSA | 1981-03-05 | 0.18858900666236877 |
247 | CMCSA | 1981-03-06 | 0.20322099328041077 |
248 | CMCSA | 1981-03-09 | 0.19834400713443756 |
249 | CMCSA | 1981-03-10 | 0.19997000694274902 |
250 | CMCSA | 1981-03-11 | 0.20322099328041077 |
251 | CMCSA | 1981-03-12 | 0.20322099328041077 |
252 | CMCSA | 1981-03-13 | 0.2015949934720993 |
253 | CMCSA | 1981-03-16 | 0.2015949934720993 |
254 | CMCSA | 1981-03-17 | 0.2015949934720993 |
255 | CMCSA | 1981-03-18 | 0.19509199261665344 |
256 | CMCSA | 1981-03-19 | 0.20322099328041077 |
257 | CMCSA | 1981-03-20 | 0.2015949934720993 |
258 | CMCSA | 1981-03-23 | 0.2064729928970337 |
259 | CMCSA | 1981-03-24 | 0.2015949934720993 |
260 | CMCSA | 1981-03-25 | 0.20322099328041077 |
261 | CMCSA | 1981-03-26 | 0.20484699308872223 |
262 | CMCSA | 1981-03-27 | 0.20484699308872223 |
263 | CMCSA | 1981-03-30 | 0.20484699308872223 |
264 | CMCSA | 1981-03-31 | 0.20972399413585663 |
265 | CMCSA | 1981-04-01 | 0.21785299479961395 |
266 | CMCSA | 1981-04-02 | 0.22435599565505981 |
267 | CMCSA | 1981-04-03 | 0.21785299479961395 |
268 | CMCSA | 1981-04-06 | 0.2162269949913025 |
269 | CMCSA | 1981-04-07 | 0.2162269949913025 |
270 | CMCSA | 1981-04-08 | 0.21460099518299103 |
271 | CMCSA | 1981-04-09 | 0.21297599375247955 |
272 | CMCSA | 1981-04-10 | 0.21297599375247955 |
273 | CMCSA | 1981-04-13 | 0.21216300129890442 |
274 | CMCSA | 1981-04-14 | 0.21704000234603882 |
275 | CMCSA | 1981-04-15 | 0.2341109961271286 |
276 | CMCSA | 1981-04-16 | 0.2365490049123764 |
277 | CMCSA | 1981-04-20 | 0.231672003865242 |
278 | CMCSA | 1981-04-21 | 0.22435599565505981 |
279 | CMCSA | 1981-04-22 | 0.2292329967021942 |
280 | CMCSA | 1981-04-23 | 0.231672003865242 |
281 | CMCSA | 1981-04-24 | 0.2365490049123764 |
282 | CMCSA | 1981-04-27 | 0.238987997174263 |
283 | CMCSA | 1981-04-28 | 0.2414270043373108 |
284 | CMCSA | 1981-04-29 | 0.2438649982213974 |
285 | CMCSA | 1981-04-30 | 0.2463040053844452 |
286 | CMCSA | 1981-05-01 | 0.2536199986934662 |
287 | CMCSA | 1981-05-04 | 0.2511810064315796 |
288 | CMCSA | 1981-05-05 | 0.2414270043373108 |
289 | CMCSA | 1981-05-06 | 0.2414270043373108 |
290 | CMCSA | 1981-05-07 | 0.2463040053844452 |
291 | CMCSA | 1981-05-08 | 0.2463040053844452 |
292 | CMCSA | 1981-05-11 | 0.2463040053844452 |
293 | CMCSA | 1981-05-12 | 0.2438649982213974 |
294 | CMCSA | 1981-05-13 | 0.2438649982213974 |
295 | CMCSA | 1981-05-14 | 0.2414270043373108 |
296 | CMCSA | 1981-05-15 | 0.238987997174263 |
297 | CMCSA | 1981-05-18 | 0.2463040053844452 |
298 | CMCSA | 1981-05-19 | 0.2487429976463318 |
299 | CMCSA | 1981-05-20 | 0.2560589909553528 |
300 | CMCSA | 1981-05-21 | 0.2682519853115082 |
301 | CMCSA | 1981-05-22 | 0.2682519853115082 |
302 | CMCSA | 1981-05-26 | 0.2682519853115082 |
303 | CMCSA | 1981-05-27 | 0.2682519853115082 |
304 | CMCSA | 1981-05-28 | 0.2682519853115082 |
305 | CMCSA | 1981-05-29 | 0.2658129930496216 |
306 | CMCSA | 1981-06-01 | 0.263374000787735 |
307 | CMCSA | 1981-06-02 | 0.263374000787735 |
308 | CMCSA | 1981-06-03 | 0.263374000787735 |
309 | CMCSA | 1981-06-04 | 0.263374000787735 |
310 | CMCSA | 1981-06-05 | 0.263374000787735 |
311 | CMCSA | 1981-06-08 | 0.2584969997406006 |
312 | CMCSA | 1981-06-09 | 0.2560589909553528 |
313 | CMCSA | 1981-06-10 | 0.2560589909553528 |
314 | CMCSA | 1981-06-11 | 0.2560589909553528 |
315 | CMCSA | 1981-06-12 | 0.2560589909553528 |
316 | CMCSA | 1981-06-15 | 0.2560589909553528 |
317 | CMCSA | 1981-06-16 | 0.2536199986934662 |
318 | CMCSA | 1981-06-17 | 0.2536199986934662 |
319 | CMCSA | 1981-06-18 | 0.2560589909553528 |
320 | CMCSA | 1981-06-19 | 0.2560589909553528 |
321 | CMCSA | 1981-06-22 | 0.2560589909553528 |
322 | CMCSA | 1981-06-23 | 0.2609359920024872 |
323 | CMCSA | 1981-06-24 | 0.2609359920024872 |
324 | CMCSA | 1981-06-25 | 0.2584969997406006 |
325 | CMCSA | 1981-06-26 | 0.2584969997406006 |
326 | CMCSA | 1981-06-29 | 0.2584969997406006 |
327 | CMCSA | 1981-06-30 | 0.2560589909553528 |
328 | CMCSA | 1981-07-01 | 0.2487429976463318 |
329 | CMCSA | 1981-07-02 | 0.2438649982213974 |
330 | CMCSA | 1981-07-06 | 0.2438649982213974 |
331 | CMCSA | 1981-07-07 | 0.2438649982213974 |
332 | CMCSA | 1981-07-08 | 0.2438649982213974 |
333 | CMCSA | 1981-07-09 | 0.2438649982213974 |
334 | CMCSA | 1981-07-10 | 0.2438649982213974 |
335 | CMCSA | 1981-07-13 | 0.2414270043373108 |
336 | CMCSA | 1981-07-14 | 0.2292329967021942 |
337 | CMCSA | 1981-07-15 | 0.2292329967021942 |
338 | CMCSA | 1981-07-16 | 0.238987997174263 |
339 | CMCSA | 1981-07-17 | 0.2438649982213974 |
340 | CMCSA | 1981-07-20 | 0.238987997174263 |
341 | CMCSA | 1981-07-21 | 0.231672003865242 |
342 | CMCSA | 1981-07-22 | 0.231672003865242 |
343 | CMCSA | 1981-07-23 | 0.231672003865242 |
344 | CMCSA | 1981-07-24 | 0.2341109961271286 |
345 | CMCSA | 1981-07-27 | 0.2341109961271286 |
346 | CMCSA | 1981-07-28 | 0.2414270043373108 |
347 | CMCSA | 1981-07-29 | 0.2438649982213974 |
348 | CMCSA | 1981-07-30 | 0.2560589909553528 |
349 | CMCSA | 1981-07-31 | 0.2560589909553528 |
350 | CMCSA | 1981-08-03 | 0.2560589909553528 |
351 | CMCSA | 1981-08-04 | 0.2560589909553528 |
352 | CMCSA | 1981-08-05 | 0.2560589909553528 |
353 | CMCSA | 1981-08-06 | 0.2560589909553528 |
354 | CMCSA | 1981-08-07 | 0.2560589909553528 |
355 | CMCSA | 1981-08-10 | 0.2560589909553528 |
356 | CMCSA | 1981-08-11 | 0.2609359920024872 |
357 | CMCSA | 1981-08-12 | 0.2609359920024872 |
358 | CMCSA | 1981-08-13 | 0.2609359920024872 |
359 | CMCSA | 1981-08-14 | 0.2560589909553528 |
360 | CMCSA | 1981-08-17 | 0.2536199986934662 |
361 | CMCSA | 1981-08-18 | 0.2511810064315796 |
362 | CMCSA | 1981-08-19 | 0.2511810064315796 |
363 | CMCSA | 1981-08-20 | 0.2511810064315796 |
364 | CMCSA | 1981-08-21 | 0.2511810064315796 |
365 | CMCSA | 1981-08-24 | 0.2463040053844452 |
366 | CMCSA | 1981-08-25 | 0.2438649982213974 |
367 | CMCSA | 1981-08-26 | 0.2341109961271286 |
368 | CMCSA | 1981-08-27 | 0.2365490049123764 |
369 | CMCSA | 1981-08-28 | 0.2292329967021942 |
370 | CMCSA | 1981-08-31 | 0.2292329967021942 |
371 | CMCSA | 1981-09-01 | 0.2292329967021942 |
372 | CMCSA | 1981-09-02 | 0.231672003865242 |
373 | CMCSA | 1981-09-03 | 0.2292329967021942 |
374 | CMCSA | 1981-09-04 | 0.2267950028181076 |
375 | CMCSA | 1981-09-08 | 0.22191700339317322 |
376 | CMCSA | 1981-09-09 | 0.22191700339317322 |
377 | CMCSA | 1981-09-10 | 0.2267950028181076 |
378 | CMCSA | 1981-09-11 | 0.2414270043373108 |
379 | CMCSA | 1981-09-14 | 0.2414270043373108 |
380 | CMCSA | 1981-09-15 | 0.2365490049123764 |
381 | CMCSA | 1981-09-16 | 0.2292329967021942 |
382 | CMCSA | 1981-09-17 | 0.2267950028181076 |
383 | CMCSA | 1981-09-18 | 0.22191700339317322 |
384 | CMCSA | 1981-09-21 | 0.22191700339317322 |
385 | CMCSA | 1981-09-22 | 0.22191700339317322 |
386 | CMCSA | 1981-09-23 | 0.20728500187397003 |
387 | CMCSA | 1981-09-24 | 0.19997000694274902 |
388 | CMCSA | 1981-09-25 | 0.18777599930763245 |
389 | CMCSA | 1981-09-28 | 0.18777599930763245 |
390 | CMCSA | 1981-09-29 | 0.18533800542354584 |
391 | CMCSA | 1981-09-30 | 0.19509199261665344 |
392 | CMCSA | 1981-10-01 | 0.19997000694274902 |
393 | CMCSA | 1981-10-02 | 0.20972399413585663 |
394 | CMCSA | 1981-10-05 | 0.20484699308872223 |
395 | CMCSA | 1981-10-06 | 0.19021500647068024 |
396 | CMCSA | 1981-10-07 | 0.20240800082683563 |
397 | CMCSA | 1981-10-08 | 0.21460099518299103 |
398 | CMCSA | 1981-10-09 | 0.21216300129890442 |
399 | CMCSA | 1981-10-12 | 0.21216300129890442 |
400 | CMCSA | 1981-10-13 | 0.21216300129890442 |
401 | CMCSA | 1981-10-14 | 0.20972399413585663 |
402 | CMCSA | 1981-10-15 | 0.20484699308872223 |
403 | CMCSA | 1981-10-16 | 0.20728500187397003 |
404 | CMCSA | 1981-10-19 | 0.20240800082683563 |
405 | CMCSA | 1981-10-20 | 0.20484699308872223 |
406 | CMCSA | 1981-10-21 | 0.20240800082683563 |
407 | CMCSA | 1981-10-22 | 0.20240800082683563 |
408 | CMCSA | 1981-10-23 | 0.19509199261665344 |
409 | CMCSA | 1981-10-26 | 0.19753099977970123 |
410 | CMCSA | 1981-10-27 | 0.20972399413585663 |
411 | CMCSA | 1981-10-28 | 0.20972399413585663 |
412 | CMCSA | 1981-10-29 | 0.20972399413585663 |
413 | CMCSA | 1981-10-30 | 0.21216300129890442 |
414 | CMCSA | 1981-11-02 | 0.21216300129890442 |
415 | CMCSA | 1981-11-03 | 0.21216300129890442 |
416 | CMCSA | 1981-11-04 | 0.21216300129890442 |
417 | CMCSA | 1981-11-05 | 0.21216300129890442 |
418 | CMCSA | 1981-11-06 | 0.21216300129890442 |
419 | CMCSA | 1981-11-09 | 0.21216300129890442 |
420 | CMCSA | 1981-11-10 | 0.21704000234603882 |
421 | CMCSA | 1981-11-11 | 0.21704000234603882 |
422 | CMCSA | 1981-11-12 | 0.21947899460792542 |
423 | CMCSA | 1981-11-13 | 0.22191700339317322 |
424 | CMCSA | 1981-11-16 | 0.21947899460792542 |
425 | CMCSA | 1981-11-17 | 0.21947899460792542 |
426 | CMCSA | 1981-11-18 | 0.21947899460792542 |
427 | CMCSA | 1981-11-19 | 0.21947899460792542 |
428 | CMCSA | 1981-11-20 | 0.21947899460792542 |
429 | CMCSA | 1981-11-23 | 0.21947899460792542 |
430 | CMCSA | 1981-11-24 | 0.21947899460792542 |
431 | CMCSA | 1981-11-25 | 0.21947899460792542 |
432 | CMCSA | 1981-11-27 | 0.21947899460792542 |
433 | CMCSA | 1981-11-30 | 0.21947899460792542 |
434 | CMCSA | 1981-12-01 | 0.21947899460792542 |
435 | CMCSA | 1981-12-02 | 0.21704000234603882 |
436 | CMCSA | 1981-12-03 | 0.21460099518299103 |
437 | CMCSA | 1981-12-04 | 0.21216300129890442 |
438 | CMCSA | 1981-12-07 | 0.21216300129890442 |
439 | CMCSA | 1981-12-08 | 0.20972399413585663 |
440 | CMCSA | 1981-12-09 | 0.20728500187397003 |
441 | CMCSA | 1981-12-10 | 0.20728500187397003 |
442 | CMCSA | 1981-12-11 | 0.20728500187397003 |
443 | CMCSA | 1981-12-14 | 0.20484699308872223 |
444 | CMCSA | 1981-12-15 | 0.20484699308872223 |
445 | CMCSA | 1981-12-16 | 0.20240800082683563 |
446 | CMCSA | 1981-12-17 | 0.20240800082683563 |
447 | CMCSA | 1981-12-18 | 0.20240800082683563 |
448 | CMCSA | 1981-12-21 | 0.19997000694274902 |
449 | CMCSA | 1981-12-22 | 0.19997000694274902 |
450 | CMCSA | 1981-12-23 | 0.19997000694274902 |
451 | CMCSA | 1981-12-24 | 0.19997000694274902 |
452 | CMCSA | 1981-12-28 | 0.19997000694274902 |
453 | CMCSA | 1981-12-29 | 0.19509199261665344 |
454 | CMCSA | 1981-12-30 | 0.19509199261665344 |
455 | CMCSA | 1981-12-31 | 0.19753099977970123 |
456 | CMCSA | 1982-01-04 | 0.19753099977970123 |
457 | CMCSA | 1982-01-05 | 0.19997000694274902 |
458 | CMCSA | 1982-01-06 | 0.19997000694274902 |
459 | CMCSA | 1982-01-07 | 0.19997000694274902 |
460 | CMCSA | 1982-01-08 | 0.19997000694274902 |
461 | CMCSA | 1982-01-11 | 0.19753099977970123 |
462 | CMCSA | 1982-01-12 | 0.19753099977970123 |
463 | CMCSA | 1982-01-13 | 0.19509199261665344 |
464 | CMCSA | 1982-01-14 | 0.19509199261665344 |
465 | CMCSA | 1982-01-15 | 0.19753099977970123 |
466 | CMCSA | 1982-01-18 | 0.19753099977970123 |
467 | CMCSA | 1982-01-19 | 0.19753099977970123 |
468 | CMCSA | 1982-01-20 | 0.19753099977970123 |
469 | CMCSA | 1982-01-21 | 0.19753099977970123 |
470 | CMCSA | 1982-01-22 | 0.19509199261665344 |
471 | CMCSA | 1982-01-25 | 0.18777599930763245 |
472 | CMCSA | 1982-01-26 | 0.19021500647068024 |
473 | CMCSA | 1982-01-27 | 0.19021500647068024 |
474 | CMCSA | 1982-01-28 | 0.19021500647068024 |
475 | CMCSA | 1982-01-29 | 0.19265399873256683 |
476 | CMCSA | 1982-02-01 | 0.19021500647068024 |
477 | CMCSA | 1982-02-02 | 0.19021500647068024 |
478 | CMCSA | 1982-02-03 | 0.19021500647068024 |
479 | CMCSA | 1982-02-04 | 0.19021500647068024 |
480 | CMCSA | 1982-02-05 | 0.19021500647068024 |
481 | CMCSA | 1982-02-08 | 0.19021500647068024 |
482 | CMCSA | 1982-02-09 | 0.19265399873256683 |
483 | CMCSA | 1982-02-10 | 0.19265399873256683 |
484 | CMCSA | 1982-02-11 | 0.19265399873256683 |
485 | CMCSA | 1982-02-12 | 0.19265399873256683 |
486 | CMCSA | 1982-02-16 | 0.19021500647068024 |
487 | CMCSA | 1982-02-17 | 0.19021500647068024 |
488 | CMCSA | 1982-02-18 | 0.19021500647068024 |
489 | CMCSA | 1982-02-19 | 0.18777599930763245 |
490 | CMCSA | 1982-02-22 | 0.18533800542354584 |
491 | CMCSA | 1982-02-23 | 0.18533800542354584 |
492 | CMCSA | 1982-02-24 | 0.18533800542354584 |
493 | CMCSA | 1982-02-25 | 0.18533800542354584 |
494 | CMCSA | 1982-02-26 | 0.18533800542354584 |
495 | CMCSA | 1982-03-01 | 0.18533800542354584 |
496 | CMCSA | 1982-03-02 | 0.18533800542354584 |
497 | CMCSA | 1982-03-03 | 0.18533800542354584 |
498 | CMCSA | 1982-03-04 | 0.17558300495147705 |
499 | CMCSA | 1982-03-05 | 0.17314399778842926 |
500 | CMCSA | 1982-03-08 | 0.16826699674129486 |
501 | CMCSA | 1982-03-09 | 0.15851199626922607 |
502 | CMCSA | 1982-03-10 | 0.15607400238513947 |
503 | CMCSA | 1982-03-11 | 0.15119600296020508 |
504 | CMCSA | 1982-03-12 | 0.15119600296020508 |
505 | CMCSA | 1982-03-15 | 0.14388099312782288 |
506 | CMCSA | 1982-03-16 | 0.14875799417495728 |
507 | CMCSA | 1982-03-17 | 0.15363499522209167 |
508 | CMCSA | 1982-03-18 | 0.15851199626922607 |
509 | CMCSA | 1982-03-19 | 0.16826699674129486 |
510 | CMCSA | 1982-03-22 | 0.17802199721336365 |
511 | CMCSA | 1982-03-23 | 0.18046000599861145 |
512 | CMCSA | 1982-03-24 | 0.18777599930763245 |
513 | CMCSA | 1982-03-25 | 0.19021500647068024 |
514 | CMCSA | 1982-03-26 | 0.19021500647068024 |
515 | CMCSA | 1982-03-29 | 0.18046000599861145 |
516 | CMCSA | 1982-03-30 | 0.18046000599861145 |
517 | CMCSA | 1982-03-31 | 0.18046000599861145 |
518 | CMCSA | 1982-04-01 | 0.18289899826049805 |
519 | CMCSA | 1982-04-02 | 0.18533800542354584 |
520 | CMCSA | 1982-04-05 | 0.18777599930763245 |
521 | CMCSA | 1982-04-06 | 0.19021500647068024 |
522 | CMCSA | 1982-04-07 | 0.19021500647068024 |
523 | CMCSA | 1982-04-08 | 0.19021500647068024 |
524 | CMCSA | 1982-04-12 | 0.19753099977970123 |
525 | CMCSA | 1982-04-13 | 0.19753099977970123 |
526 | CMCSA | 1982-04-14 | 0.19753099977970123 |
527 | CMCSA | 1982-04-15 | 0.19509199261665344 |
528 | CMCSA | 1982-04-16 | 0.19509199261665344 |
529 | CMCSA | 1982-04-19 | 0.19509199261665344 |
530 | CMCSA | 1982-04-20 | 0.19509199261665344 |
531 | CMCSA | 1982-04-21 | 0.18777599930763245 |
532 | CMCSA | 1982-04-22 | 0.19509199261665344 |
533 | CMCSA | 1982-04-23 | 0.19509199261665344 |
534 | CMCSA | 1982-04-26 | 0.19997000694274902 |
535 | CMCSA | 1982-04-27 | 0.19509199261665344 |
536 | CMCSA | 1982-04-28 | 0.19753099977970123 |
537 | CMCSA | 1982-04-29 | 0.19509199261665344 |
538 | CMCSA | 1982-04-30 | 0.19753099977970123 |
539 | CMCSA | 1982-05-03 | 0.19509199261665344 |
540 | CMCSA | 1982-05-04 | 0.19509199261665344 |
541 | CMCSA | 1982-05-05 | 0.19509199261665344 |
542 | CMCSA | 1982-05-06 | 0.20972399413585663 |
543 | CMCSA | 1982-05-07 | 0.19997000694274902 |
544 | CMCSA | 1982-05-10 | 0.19997000694274902 |
545 | CMCSA | 1982-05-11 | 0.19997000694274902 |
546 | CMCSA | 1982-05-12 | 0.19509199261665344 |
547 | CMCSA | 1982-05-13 | 0.19509199261665344 |
548 | CMCSA | 1982-05-14 | 0.19753099977970123 |
549 | CMCSA | 1982-05-17 | 0.19753099977970123 |
550 | CMCSA | 1982-05-18 | 0.19509199261665344 |
551 | CMCSA | 1982-05-19 | 0.19265399873256683 |
552 | CMCSA | 1982-05-20 | 0.19021500647068024 |
553 | CMCSA | 1982-05-21 | 0.19021500647068024 |
554 | CMCSA | 1982-05-24 | 0.19021500647068024 |
555 | CMCSA | 1982-05-25 | 0.19021500647068024 |
556 | CMCSA | 1982-05-26 | 0.18777599930763245 |
557 | CMCSA | 1982-05-27 | 0.18289899826049805 |
558 | CMCSA | 1982-05-28 | 0.18289899826049805 |
559 | CMCSA | 1982-06-01 | 0.18289899826049805 |
560 | CMCSA | 1982-06-02 | 0.18289899826049805 |
561 | CMCSA | 1982-06-03 | 0.18289899826049805 |
562 | CMCSA | 1982-06-04 | 0.18046000599861145 |
563 | CMCSA | 1982-06-07 | 0.17802199721336365 |
564 | CMCSA | 1982-06-08 | 0.17802199721336365 |
565 | CMCSA | 1982-06-09 | 0.17802199721336365 |
566 | CMCSA | 1982-06-10 | 0.17802199721336365 |
567 | CMCSA | 1982-06-11 | 0.17802199721336365 |
568 | CMCSA | 1982-06-14 | 0.17802199721336365 |
569 | CMCSA | 1982-06-15 | 0.17802199721336365 |
570 | CMCSA | 1982-06-16 | 0.17802199721336365 |
571 | CMCSA | 1982-06-17 | 0.17558300495147705 |
572 | CMCSA | 1982-06-18 | 0.17314399778842926 |
573 | CMCSA | 1982-06-21 | 0.17314399778842926 |
574 | CMCSA | 1982-06-22 | 0.17314399778842926 |
575 | CMCSA | 1982-06-23 | 0.17558300495147705 |
576 | CMCSA | 1982-06-24 | 0.17558300495147705 |
577 | CMCSA | 1982-06-25 | 0.17558300495147705 |
578 | CMCSA | 1982-06-28 | 0.17558300495147705 |
579 | CMCSA | 1982-06-29 | 0.17070600390434265 |
580 | CMCSA | 1982-06-30 | 0.17070600390434265 |
581 | CMCSA | 1982-07-01 | 0.17070600390434265 |
582 | CMCSA | 1982-07-02 | 0.17070600390434265 |
583 | CMCSA | 1982-07-06 | 0.16582800447940826 |
584 | CMCSA | 1982-07-07 | 0.16582800447940826 |
585 | CMCSA | 1982-07-08 | 0.16582800447940826 |
586 | CMCSA | 1982-07-09 | 0.16582800447940826 |
587 | CMCSA | 1982-07-12 | 0.16582800447940826 |
588 | CMCSA | 1982-07-13 | 0.16582800447940826 |
589 | CMCSA | 1982-07-14 | 0.16095100343227386 |
590 | CMCSA | 1982-07-15 | 0.16095100343227386 |
591 | CMCSA | 1982-07-16 | 0.16095100343227386 |
592 | CMCSA | 1982-07-19 | 0.16095100343227386 |
593 | CMCSA | 1982-07-20 | 0.16338999569416046 |
594 | CMCSA | 1982-07-21 | 0.16338999569416046 |
595 | CMCSA | 1982-07-22 | 0.16095100343227386 |
596 | CMCSA | 1982-07-23 | 0.15851199626922607 |
597 | CMCSA | 1982-07-26 | 0.15607400238513947 |
598 | CMCSA | 1982-07-27 | 0.15607400238513947 |
599 | CMCSA | 1982-07-28 | 0.15607400238513947 |
600 | CMCSA | 1982-07-29 | 0.15607400238513947 |
601 | CMCSA | 1982-07-30 | 0.15607400238513947 |
602 | CMCSA | 1982-08-02 | 0.15607400238513947 |
603 | CMCSA | 1982-08-03 | 0.15363499522209167 |
604 | CMCSA | 1982-08-04 | 0.14875799417495728 |
605 | CMCSA | 1982-08-05 | 0.14631900191307068 |
606 | CMCSA | 1982-08-06 | 0.14631900191307068 |
607 | CMCSA | 1982-08-09 | 0.14144200086593628 |
608 | CMCSA | 1982-08-10 | 0.1390029937028885 |
609 | CMCSA | 1982-08-11 | 0.14144200086593628 |
610 | CMCSA | 1982-08-12 | 0.14388099312782288 |
611 | CMCSA | 1982-08-13 | 0.14388099312782288 |
612 | CMCSA | 1982-08-16 | 0.14631900191307068 |
613 | CMCSA | 1982-08-17 | 0.14631900191307068 |
614 | CMCSA | 1982-08-18 | 0.15119600296020508 |
615 | CMCSA | 1982-08-19 | 0.15119600296020508 |
616 | CMCSA | 1982-08-20 | 0.16095100343227386 |
617 | CMCSA | 1982-08-23 | 0.16095100343227386 |
618 | CMCSA | 1982-08-24 | 0.16095100343227386 |
619 | CMCSA | 1982-08-25 | 0.16095100343227386 |
620 | CMCSA | 1982-08-26 | 0.16095100343227386 |
621 | CMCSA | 1982-08-27 | 0.16095100343227386 |
622 | CMCSA | 1982-08-30 | 0.16095100343227386 |
623 | CMCSA | 1982-08-31 | 0.16095100343227386 |
624 | CMCSA | 1982-09-01 | 0.16095100343227386 |
625 | CMCSA | 1982-09-02 | 0.16338999569416046 |
626 | CMCSA | 1982-09-03 | 0.16582800447940826 |
627 | CMCSA | 1982-09-07 | 0.17802199721336365 |
628 | CMCSA | 1982-09-08 | 0.18289899826049805 |
629 | CMCSA | 1982-09-09 | 0.18533800542354584 |
630 | CMCSA | 1982-09-10 | 0.18777599930763245 |
631 | CMCSA | 1982-09-13 | 0.18533800542354584 |
632 | CMCSA | 1982-09-14 | 0.18533800542354584 |
633 | CMCSA | 1982-09-15 | 0.19265399873256683 |
634 | CMCSA | 1982-09-16 | 0.19265399873256683 |
635 | CMCSA | 1982-09-17 | 0.19265399873256683 |
636 | CMCSA | 1982-09-20 | 0.19265399873256683 |
637 | CMCSA | 1982-09-21 | 0.19265399873256683 |
638 | CMCSA | 1982-09-22 | 0.19265399873256683 |
639 | CMCSA | 1982-09-23 | 0.19021500647068024 |
640 | CMCSA | 1982-09-24 | 0.18777599930763245 |
641 | CMCSA | 1982-09-27 | 0.19021500647068024 |
642 | CMCSA | 1982-09-28 | 0.18777599930763245 |
643 | CMCSA | 1982-09-29 | 0.18777599930763245 |
644 | CMCSA | 1982-09-30 | 0.19021500647068024 |
645 | CMCSA | 1982-10-01 | 0.19021500647068024 |
646 | CMCSA | 1982-10-04 | 0.19021500647068024 |
647 | CMCSA | 1982-10-05 | 0.19265399873256683 |
648 | CMCSA | 1982-10-06 | 0.19509199261665344 |
649 | CMCSA | 1982-10-07 | 0.19753099977970123 |
650 | CMCSA | 1982-10-08 | 0.19997000694274902 |
651 | CMCSA | 1982-10-11 | 0.20240800082683563 |
652 | CMCSA | 1982-10-12 | 0.20484699308872223 |
653 | CMCSA | 1982-10-13 | 0.20972399413585663 |
654 | CMCSA | 1982-10-14 | 0.20972399413585663 |
655 | CMCSA | 1982-10-15 | 0.20728500187397003 |
656 | CMCSA | 1982-10-18 | 0.20728500187397003 |
657 | CMCSA | 1982-10-19 | 0.20484699308872223 |
658 | CMCSA | 1982-10-20 | 0.20484699308872223 |
659 | CMCSA | 1982-10-21 | 0.20972399413585663 |
660 | CMCSA | 1982-10-22 | 0.21947899460792542 |
661 | CMCSA | 1982-10-25 | 0.21704000234603882 |
662 | CMCSA | 1982-10-26 | 0.21216300129890442 |
663 | CMCSA | 1982-10-27 | 0.20728500187397003 |
664 | CMCSA | 1982-10-28 | 0.20972399413585663 |
665 | CMCSA | 1982-10-29 | 0.20972399413585663 |
666 | CMCSA | 1982-11-01 | 0.20972399413585663 |
667 | CMCSA | 1982-11-02 | 0.21460099518299103 |
668 | CMCSA | 1982-11-03 | 0.231672003865242 |
669 | CMCSA | 1982-11-04 | 0.2365490049123764 |
670 | CMCSA | 1982-11-05 | 0.2365490049123764 |
671 | CMCSA | 1982-11-08 | 0.2341109961271286 |
672 | CMCSA | 1982-11-09 | 0.238987997174263 |
673 | CMCSA | 1982-11-10 | 0.238987997174263 |
674 | CMCSA | 1982-11-11 | 0.238987997174263 |
675 | CMCSA | 1982-11-12 | 0.2414270043373108 |
676 | CMCSA | 1982-11-15 | 0.2414270043373108 |
677 | CMCSA | 1982-11-16 | 0.2365490049123764 |
678 | CMCSA | 1982-11-17 | 0.2414270043373108 |
679 | CMCSA | 1982-11-18 | 0.2365490049123764 |
680 | CMCSA | 1982-11-19 | 0.2365490049123764 |
681 | CMCSA | 1982-11-22 | 0.2365490049123764 |
682 | CMCSA | 1982-11-23 | 0.2341109961271286 |
683 | CMCSA | 1982-11-24 | 0.2341109961271286 |
684 | CMCSA | 1982-11-26 | 0.2341109961271286 |
685 | CMCSA | 1982-11-29 | 0.2341109961271286 |
686 | CMCSA | 1982-11-30 | 0.2341109961271286 |
687 | CMCSA | 1982-12-01 | 0.2463040053844452 |
688 | CMCSA | 1982-12-02 | 0.2463040053844452 |
689 | CMCSA | 1982-12-03 | 0.2438649982213974 |
690 | CMCSA | 1982-12-06 | 0.238987997174263 |
691 | CMCSA | 1982-12-07 | 0.263374000787735 |
692 | CMCSA | 1982-12-08 | 0.2584969997406006 |
693 | CMCSA | 1982-12-09 | 0.2609359920024872 |
694 | CMCSA | 1982-12-10 | 0.2536199986934662 |
695 | CMCSA | 1982-12-13 | 0.2487429976463318 |
696 | CMCSA | 1982-12-14 | 0.2584969997406006 |
697 | CMCSA | 1982-12-15 | 0.2414270043373108 |
698 | CMCSA | 1982-12-16 | 0.2414270043373108 |
699 | CMCSA | 1982-12-17 | 0.2414270043373108 |
700 | CMCSA | 1982-12-20 | 0.2463040053844452 |
701 | CMCSA | 1982-12-21 | 0.2463040053844452 |
702 | CMCSA | 1982-12-22 | 0.2536199986934662 |
703 | CMCSA | 1982-12-23 | 0.2609359920024872 |
704 | CMCSA | 1982-12-27 | 0.263374000787735 |
705 | CMCSA | 1982-12-28 | 0.2609359920024872 |
706 | CMCSA | 1982-12-29 | 0.2560589909553528 |
707 | CMCSA | 1982-12-30 | 0.2560589909553528 |
708 | CMCSA | 1982-12-31 | 0.2560589909553528 |
709 | CMCSA | 1983-01-03 | 0.2560589909553528 |
710 | CMCSA | 1983-01-04 | 0.2560589909553528 |
711 | CMCSA | 1983-01-05 | 0.263374000787735 |
712 | CMCSA | 1983-01-06 | 0.28166401386260986 |
713 | CMCSA | 1983-01-07 | 0.29263800382614136 |
714 | CMCSA | 1983-01-10 | 0.28898000717163086 |
715 | CMCSA | 1983-01-11 | 0.278005987405777 |
716 | CMCSA | 1983-01-12 | 0.278005987405777 |
717 | CMCSA | 1983-01-13 | 0.278005987405777 |
718 | CMCSA | 1983-01-14 | 0.278005987405777 |
719 | CMCSA | 1983-01-17 | 0.278005987405777 |
720 | CMCSA | 1983-01-18 | 0.2743479907512665 |
721 | CMCSA | 1983-01-19 | 0.28532201051712036 |
722 | CMCSA | 1983-01-20 | 0.278005987405777 |
723 | CMCSA | 1983-01-21 | 0.270689994096756 |
724 | CMCSA | 1983-01-24 | 0.2560589909553528 |
725 | CMCSA | 1983-01-25 | 0.2487429976463318 |
726 | CMCSA | 1983-01-26 | 0.25422999262809753 |
727 | CMCSA | 1983-01-27 | 0.25788798928260803 |
728 | CMCSA | 1983-01-28 | 0.263374000787735 |
729 | CMCSA | 1983-01-31 | 0.270689994096756 |
730 | CMCSA | 1983-02-01 | 0.28166401386260986 |
731 | CMCSA | 1983-02-02 | 0.28166401386260986 |
732 | CMCSA | 1983-02-03 | 0.278005987405777 |
733 | CMCSA | 1983-02-04 | 0.28898000717163086 |
734 | CMCSA | 1983-02-07 | 0.278005987405777 |
735 | CMCSA | 1983-02-08 | 0.2670319974422455 |
736 | CMCSA | 1983-02-09 | 0.2743479907512665 |
737 | CMCSA | 1983-02-10 | 0.28166401386260986 |
738 | CMCSA | 1983-02-11 | 0.28166401386260986 |
739 | CMCSA | 1983-02-14 | 0.30361199378967285 |
740 | CMCSA | 1983-02-15 | 0.31092798709869385 |
741 | CMCSA | 1983-02-16 | 0.30726999044418335 |
742 | CMCSA | 1983-02-17 | 0.30361199378967285 |
743 | CMCSA | 1983-02-18 | 0.30361199378967285 |
744 | CMCSA | 1983-02-22 | 0.30361199378967285 |
745 | CMCSA | 1983-02-23 | 0.29995399713516235 |
746 | CMCSA | 1983-02-24 | 0.29263800382614136 |
747 | CMCSA | 1983-02-25 | 0.29629600048065186 |
748 | CMCSA | 1983-02-28 | 0.29629600048065186 |
749 | CMCSA | 1983-03-01 | 0.29629600048065186 |
750 | CMCSA | 1983-03-02 | 0.29629600048065186 |
751 | CMCSA | 1983-03-03 | 0.29263800382614136 |
752 | CMCSA | 1983-03-04 | 0.31092798709869385 |
753 | CMCSA | 1983-03-07 | 0.30726999044418335 |
754 | CMCSA | 1983-03-08 | 0.30361199378967285 |
755 | CMCSA | 1983-03-09 | 0.31458601355552673 |
756 | CMCSA | 1983-03-10 | 0.3328759968280792 |
757 | CMCSA | 1983-03-11 | 0.3365339934825897 |
758 | CMCSA | 1983-03-14 | 0.3292180001735687 |
759 | CMCSA | 1983-03-15 | 0.3255600035190582 |
760 | CMCSA | 1983-03-16 | 0.31458601355552673 |
761 | CMCSA | 1983-03-17 | 0.29629600048065186 |
762 | CMCSA | 1983-03-18 | 0.29629600048065186 |
763 | CMCSA | 1983-03-21 | 0.29629600048065186 |
764 | CMCSA | 1983-03-22 | 0.31092798709869385 |
765 | CMCSA | 1983-03-23 | 0.30726999044418335 |
766 | CMCSA | 1983-03-24 | 0.30361199378967285 |
767 | CMCSA | 1983-03-25 | 0.29995399713516235 |
768 | CMCSA | 1983-03-28 | 0.28898000717163086 |
769 | CMCSA | 1983-03-29 | 0.29263800382614136 |
770 | CMCSA | 1983-03-30 | 0.29629600048065186 |
771 | CMCSA | 1983-03-31 | 0.28898000717163086 |
772 | CMCSA | 1983-04-04 | 0.2743479907512665 |
773 | CMCSA | 1983-04-05 | 0.28532201051712036 |
774 | CMCSA | 1983-04-06 | 0.278005987405777 |
775 | CMCSA | 1983-04-07 | 0.278005987405777 |
776 | CMCSA | 1983-04-08 | 0.28532201051712036 |
777 | CMCSA | 1983-04-11 | 0.29263800382614136 |
778 | CMCSA | 1983-04-12 | 0.29629600048065186 |
779 | CMCSA | 1983-04-13 | 0.29995399713516235 |
780 | CMCSA | 1983-04-14 | 0.29995399713516235 |
781 | CMCSA | 1983-04-15 | 0.29995399713516235 |
782 | CMCSA | 1983-04-18 | 0.29629600048065186 |
783 | CMCSA | 1983-04-19 | 0.29263800382614136 |
784 | CMCSA | 1983-04-20 | 0.28898000717163086 |
785 | CMCSA | 1983-04-21 | 0.28898000717163086 |
786 | CMCSA | 1983-04-22 | 0.29629600048065186 |
787 | CMCSA | 1983-04-25 | 0.29263800382614136 |
788 | CMCSA | 1983-04-26 | 0.29629600048065186 |
789 | CMCSA | 1983-04-27 | 0.29629600048065186 |
790 | CMCSA | 1983-04-28 | 0.29629600048065186 |
791 | CMCSA | 1983-04-29 | 0.29629600048065186 |
792 | CMCSA | 1983-05-02 | 0.29263800382614136 |
793 | CMCSA | 1983-05-03 | 0.29263800382614136 |
794 | CMCSA | 1983-05-04 | 0.29629600048065186 |
795 | CMCSA | 1983-05-05 | 0.29995399713516235 |
796 | CMCSA | 1983-05-06 | 0.29995399713516235 |
797 | CMCSA | 1983-05-09 | 0.29629600048065186 |
798 | CMCSA | 1983-05-10 | 0.29629600048065186 |
799 | CMCSA | 1983-05-11 | 0.29629600048065186 |
800 | CMCSA | 1983-05-12 | 0.29263800382614136 |
801 | CMCSA | 1983-05-13 | 0.29263800382614136 |
802 | CMCSA | 1983-05-16 | 0.29263800382614136 |
803 | CMCSA | 1983-05-17 | 0.29629600048065186 |
804 | CMCSA | 1983-05-18 | 0.31458601355552673 |
805 | CMCSA | 1983-05-19 | 0.32190200686454773 |
806 | CMCSA | 1983-05-20 | 0.3255600035190582 |
807 | CMCSA | 1983-05-23 | 0.32190200686454773 |
808 | CMCSA | 1983-05-24 | 0.3255600035190582 |
809 | CMCSA | 1983-05-25 | 0.3328759968280792 |
810 | CMCSA | 1983-05-26 | 0.3401919901371002 |
811 | CMCSA | 1983-05-27 | 0.3475080132484436 |
812 | CMCSA | 1983-05-31 | 0.3292180001735687 |
813 | CMCSA | 1983-06-01 | 0.3255600035190582 |
814 | CMCSA | 1983-06-02 | 0.3365339934825897 |
815 | CMCSA | 1983-06-03 | 0.3438499867916107 |
816 | CMCSA | 1983-06-06 | 0.3438499867916107 |
817 | CMCSA | 1983-06-07 | 0.3475080132484436 |
818 | CMCSA | 1983-06-08 | 0.3401919901371002 |
819 | CMCSA | 1983-06-09 | 0.3401919901371002 |
820 | CMCSA | 1983-06-10 | 0.3401919901371002 |
821 | CMCSA | 1983-06-13 | 0.3438499867916107 |
822 | CMCSA | 1983-06-14 | 0.3438499867916107 |
823 | CMCSA | 1983-06-15 | 0.3475080132484436 |
824 | CMCSA | 1983-06-16 | 0.3694559931755066 |
825 | CMCSA | 1983-06-17 | 0.3548240065574646 |
826 | CMCSA | 1983-06-20 | 0.3584820032119751 |
827 | CMCSA | 1983-06-21 | 0.3657979965209961 |
828 | CMCSA | 1983-06-22 | 0.3621399998664856 |
829 | CMCSA | 1983-06-23 | 0.3621399998664856 |
830 | CMCSA | 1983-06-24 | 0.3621399998664856 |
831 | CMCSA | 1983-06-27 | 0.3511660099029541 |
832 | CMCSA | 1983-06-28 | 0.3438499867916107 |
833 | CMCSA | 1983-06-29 | 0.3475080132484436 |
834 | CMCSA | 1983-06-30 | 0.3621399998664856 |
835 | CMCSA | 1983-07-01 | 0.3657979965209961 |
836 | CMCSA | 1983-07-05 | 0.3657979965209961 |
837 | CMCSA | 1983-07-06 | 0.3657979965209961 |
838 | CMCSA | 1983-07-07 | 0.3475080132484436 |
839 | CMCSA | 1983-07-08 | 0.3475080132484436 |
840 | CMCSA | 1983-07-11 | 0.3401919901371002 |
841 | CMCSA | 1983-07-12 | 0.32190200686454773 |
842 | CMCSA | 1983-07-13 | 0.32190200686454773 |
843 | CMCSA | 1983-07-14 | 0.3255600035190582 |
844 | CMCSA | 1983-07-15 | 0.3255600035190582 |
845 | CMCSA | 1983-07-18 | 0.32190200686454773 |
846 | CMCSA | 1983-07-19 | 0.32190200686454773 |
847 | CMCSA | 1983-07-20 | 0.32190200686454773 |
848 | CMCSA | 1983-07-21 | 0.3292180001735687 |
849 | CMCSA | 1983-07-22 | 0.3292180001735687 |
850 | CMCSA | 1983-07-25 | 0.3292180001735687 |
851 | CMCSA | 1983-07-26 | 0.3292180001735687 |
852 | CMCSA | 1983-07-27 | 0.3292180001735687 |
853 | CMCSA | 1983-07-28 | 0.3292180001735687 |
854 | CMCSA | 1983-07-29 | 0.32190200686454773 |
855 | CMCSA | 1983-08-01 | 0.32190200686454773 |
856 | CMCSA | 1983-08-02 | 0.32190200686454773 |
857 | CMCSA | 1983-08-03 | 0.3255600035190582 |
858 | CMCSA | 1983-08-04 | 0.3255600035190582 |
859 | CMCSA | 1983-08-05 | 0.3292180001735687 |
860 | CMCSA | 1983-08-08 | 0.3292180001735687 |
861 | CMCSA | 1983-08-09 | 0.3328759968280792 |
862 | CMCSA | 1983-08-10 | 0.3292180001735687 |
863 | CMCSA | 1983-08-11 | 0.3292180001735687 |
864 | CMCSA | 1983-08-12 | 0.3255600035190582 |
865 | CMCSA | 1983-08-15 | 0.3292180001735687 |
866 | CMCSA | 1983-08-16 | 0.3292180001735687 |
867 | CMCSA | 1983-08-17 | 0.32190200686454773 |
868 | CMCSA | 1983-08-18 | 0.31458601355552673 |
869 | CMCSA | 1983-08-19 | 0.30726999044418335 |
870 | CMCSA | 1983-08-22 | 0.31092798709869385 |
871 | CMCSA | 1983-08-23 | 0.31458601355552673 |
872 | CMCSA | 1983-08-24 | 0.31824401021003723 |
873 | CMCSA | 1983-08-25 | 0.3365339934825897 |
874 | CMCSA | 1983-08-26 | 0.3365339934825897 |
875 | CMCSA | 1983-08-29 | 0.3401919901371002 |
876 | CMCSA | 1983-08-30 | 0.3365339934825897 |
877 | CMCSA | 1983-08-31 | 0.3401919901371002 |
878 | CMCSA | 1983-09-01 | 0.3292180001735687 |
879 | CMCSA | 1983-09-02 | 0.3328759968280792 |
880 | CMCSA | 1983-09-06 | 0.3328759968280792 |
881 | CMCSA | 1983-09-07 | 0.3328759968280792 |
882 | CMCSA | 1983-09-08 | 0.3292180001735687 |
883 | CMCSA | 1983-09-09 | 0.331046998500824 |
884 | CMCSA | 1983-09-12 | 0.3365339934825897 |
885 | CMCSA | 1983-09-13 | 0.3328759968280792 |
886 | CMCSA | 1983-09-14 | 0.3255600035190582 |
887 | CMCSA | 1983-09-15 | 0.3255600035190582 |
888 | CMCSA | 1983-09-16 | 0.32190200686454773 |
889 | CMCSA | 1983-09-19 | 0.31824401021003723 |
890 | CMCSA | 1983-09-20 | 0.31458601355552673 |
891 | CMCSA | 1983-09-21 | 0.31092798709869385 |
892 | CMCSA | 1983-09-22 | 0.31458601355552673 |
893 | CMCSA | 1983-09-23 | 0.31824401021003723 |
894 | CMCSA | 1983-09-26 | 0.31824401021003723 |
895 | CMCSA | 1983-09-27 | 0.31458601355552673 |
896 | CMCSA | 1983-09-28 | 0.31458601355552673 |
897 | CMCSA | 1983-09-29 | 0.31824401021003723 |
898 | CMCSA | 1983-09-30 | 0.31824401021003723 |
899 | CMCSA | 1983-10-03 | 0.31824401021003723 |
900 | CMCSA | 1983-10-04 | 0.31824401021003723 |
901 | CMCSA | 1983-10-05 | 0.31458601355552673 |
902 | CMCSA | 1983-10-06 | 0.31458601355552673 |
903 | CMCSA | 1983-10-07 | 0.31824401021003723 |
904 | CMCSA | 1983-10-10 | 0.32190200686454773 |
905 | CMCSA | 1983-10-11 | 0.31458601355552673 |
906 | CMCSA | 1983-10-12 | 0.32190200686454773 |
907 | CMCSA | 1983-10-13 | 0.31092798709869385 |
908 | CMCSA | 1983-10-14 | 0.31458601355552673 |
909 | CMCSA | 1983-10-17 | 0.31092798709869385 |
910 | CMCSA | 1983-10-18 | 0.31092798709869385 |
911 | CMCSA | 1983-10-19 | 0.31092798709869385 |
912 | CMCSA | 1983-10-20 | 0.31092798709869385 |
913 | CMCSA | 1983-10-21 | 0.3255600035190582 |
914 | CMCSA | 1983-10-24 | 0.31458601355552673 |
915 | CMCSA | 1983-10-25 | 0.31458601355552673 |
916 | CMCSA | 1983-10-26 | 0.32190200686454773 |
917 | CMCSA | 1983-10-27 | 0.31458601355552673 |
918 | CMCSA | 1983-10-28 | 0.31458601355552673 |
919 | CMCSA | 1983-10-31 | 0.29629600048065186 |
920 | CMCSA | 1983-11-01 | 0.29629600048065186 |
921 | CMCSA | 1983-11-02 | 0.29263800382614136 |
922 | CMCSA | 1983-11-03 | 0.28166401386260986 |
923 | CMCSA | 1983-11-04 | 0.270689994096756 |
924 | CMCSA | 1983-11-07 | 0.263374000787735 |
925 | CMCSA | 1983-11-08 | 0.2560589909553528 |
926 | CMCSA | 1983-11-09 | 0.26154500246047974 |
927 | CMCSA | 1983-11-10 | 0.278005987405777 |
928 | CMCSA | 1983-11-11 | 0.28532201051712036 |
929 | CMCSA | 1983-11-14 | 0.28532201051712036 |
930 | CMCSA | 1983-11-15 | 0.278005987405777 |
931 | CMCSA | 1983-11-16 | 0.28898000717163086 |
932 | CMCSA | 1983-11-17 | 0.29629600048065186 |
933 | CMCSA | 1983-11-18 | 0.29995399713516235 |
934 | CMCSA | 1983-11-21 | 0.30361199378967285 |
935 | CMCSA | 1983-11-22 | 0.29995399713516235 |
936 | CMCSA | 1983-11-23 | 0.31092798709869385 |
937 | CMCSA | 1983-11-25 | 0.31458601355552673 |
938 | CMCSA | 1983-11-28 | 0.31824401021003723 |
939 | CMCSA | 1983-11-29 | 0.31092798709869385 |
940 | CMCSA | 1983-11-30 | 0.31458601355552673 |
941 | CMCSA | 1983-12-01 | 0.31092798709869385 |
942 | CMCSA | 1983-12-02 | 0.31824401021003723 |
943 | CMCSA | 1983-12-05 | 0.31824401021003723 |
944 | CMCSA | 1983-12-06 | 0.32190200686454773 |
945 | CMCSA | 1983-12-07 | 0.3200730085372925 |
946 | CMCSA | 1983-12-08 | 0.31824401021003723 |
947 | CMCSA | 1983-12-09 | 0.32190200686454773 |
948 | CMCSA | 1983-12-12 | 0.3292180001735687 |
949 | CMCSA | 1983-12-13 | 0.3255600035190582 |
950 | CMCSA | 1983-12-14 | 0.3292180001735687 |
951 | CMCSA | 1983-12-15 | 0.3255600035190582 |
952 | CMCSA | 1983-12-16 | 0.3292180001735687 |
953 | CMCSA | 1983-12-19 | 0.3401919901371002 |
954 | CMCSA | 1983-12-20 | 0.3328759968280792 |
955 | CMCSA | 1983-12-21 | 0.3328759968280792 |
956 | CMCSA | 1983-12-22 | 0.3328759968280792 |
957 | CMCSA | 1983-12-23 | 0.3365339934825897 |
958 | CMCSA | 1983-12-27 | 0.3401919901371002 |
959 | CMCSA | 1983-12-28 | 0.3475080132484436 |
960 | CMCSA | 1983-12-29 | 0.3475080132484436 |
961 | CMCSA | 1983-12-30 | 0.3438499867916107 |
962 | CMCSA | 1984-01-03 | 0.3328759968280792 |
963 | CMCSA | 1984-01-04 | 0.3365339934825897 |
964 | CMCSA | 1984-01-05 | 0.3475080132484436 |
965 | CMCSA | 1984-01-06 | 0.3438499867916107 |
966 | CMCSA | 1984-01-09 | 0.3438499867916107 |
967 | CMCSA | 1984-01-10 | 0.3438499867916107 |
968 | CMCSA | 1984-01-11 | 0.3365339934825897 |
969 | CMCSA | 1984-01-12 | 0.3438499867916107 |
970 | CMCSA | 1984-01-13 | 0.3328759968280792 |
971 | CMCSA | 1984-01-16 | 0.3292180001735687 |
972 | CMCSA | 1984-01-17 | 0.3255600035190582 |
973 | CMCSA | 1984-01-18 | 0.3255600035190582 |
974 | CMCSA | 1984-01-19 | 0.3328759968280792 |
975 | CMCSA | 1984-01-20 | 0.32190200686454773 |
976 | CMCSA | 1984-01-23 | 0.30726999044418335 |
977 | CMCSA | 1984-01-24 | 0.30361199378967285 |
978 | CMCSA | 1984-01-25 | 0.29995399713516235 |
979 | CMCSA | 1984-01-26 | 0.30361199378967285 |
980 | CMCSA | 1984-01-27 | 0.29629600048065186 |
981 | CMCSA | 1984-01-30 | 0.29629600048065186 |
982 | CMCSA | 1984-01-31 | 0.28898000717163086 |
983 | CMCSA | 1984-02-01 | 0.29263800382614136 |
984 | CMCSA | 1984-02-02 | 0.28898000717163086 |
985 | CMCSA | 1984-02-03 | 0.28898000717163086 |
986 | CMCSA | 1984-02-06 | 0.28166401386260986 |
987 | CMCSA | 1984-02-07 | 0.28898000717163086 |
988 | CMCSA | 1984-02-08 | 0.28166401386260986 |
989 | CMCSA | 1984-02-09 | 0.278005987405777 |
990 | CMCSA | 1984-02-10 | 0.2798349857330322 |
991 | CMCSA | 1984-02-13 | 0.278005987405777 |
992 | CMCSA | 1984-02-14 | 0.28532201051712036 |
993 | CMCSA | 1984-02-15 | 0.278005987405777 |
994 | CMCSA | 1984-02-16 | 0.2743479907512665 |
995 | CMCSA | 1984-02-17 | 0.2743479907512665 |
996 | CMCSA | 1984-02-21 | 0.2743479907512665 |
997 | CMCSA | 1984-02-22 | 0.2798349857330322 |
998 | CMCSA | 1984-02-23 | 0.278005987405777 |
999 | CMCSA | 1984-02-24 | 0.28166401386260986 |
1000 | CMCSA | 1984-02-27 | 0.29263800382614136 |
1001 | CMCSA | 1984-02-28 | 0.29263800382614136 |
1002 | CMCSA | 1984-02-29 | 0.29263800382614136 |
1003 | CMCSA | 1984-03-01 | 0.30361199378967285 |
1004 | CMCSA | 1984-03-02 | 0.29629600048065186 |
1005 | CMCSA | 1984-03-05 | 0.29263800382614136 |
1006 | CMCSA | 1984-03-06 | 0.28898000717163086 |
1007 | CMCSA | 1984-03-07 | 0.278005987405777 |
1008 | CMCSA | 1984-03-08 | 0.278005987405777 |
1009 | CMCSA | 1984-03-09 | 0.263374000787735 |
1010 | CMCSA | 1984-03-12 | 0.2560589909553528 |
1011 | CMCSA | 1984-03-13 | 0.2597169876098633 |
1012 | CMCSA | 1984-03-14 | 0.2524009943008423 |
1013 | CMCSA | 1984-03-15 | 0.263374000787735 |
1014 | CMCSA | 1984-03-16 | 0.270689994096756 |
1015 | CMCSA | 1984-03-19 | 0.2670319974422455 |
1016 | CMCSA | 1984-03-20 | 0.2743479907512665 |
1017 | CMCSA | 1984-03-21 | 0.278005987405777 |
1018 | CMCSA | 1984-03-22 | 0.2670319974422455 |
1019 | CMCSA | 1984-03-23 | 0.2743479907512665 |
1020 | CMCSA | 1984-03-26 | 0.2670319974422455 |
1021 | CMCSA | 1984-03-27 | 0.263374000787735 |
1022 | CMCSA | 1984-03-28 | 0.2670319974422455 |
1023 | CMCSA | 1984-03-29 | 0.270689994096756 |
1024 | CMCSA | 1984-03-30 | 0.270689994096756 |
1025 | CMCSA | 1984-04-02 | 0.26886099576950073 |
1026 | CMCSA | 1984-04-03 | 0.2743479907512665 |
1027 | CMCSA | 1984-04-04 | 0.26886099576950073 |
1028 | CMCSA | 1984-04-05 | 0.2670319974422455 |
1029 | CMCSA | 1984-04-06 | 0.2670319974422455 |
1030 | CMCSA | 1984-04-09 | 0.26886099576950073 |
1031 | CMCSA | 1984-04-10 | 0.2743479907512665 |
1032 | CMCSA | 1984-04-11 | 0.270689994096756 |
1033 | CMCSA | 1984-04-12 | 0.270689994096756 |
1034 | CMCSA | 1984-04-13 | 0.2743479907512665 |
1035 | CMCSA | 1984-04-16 | 0.27251899242401123 |
1036 | CMCSA | 1984-04-17 | 0.278005987405777 |
1037 | CMCSA | 1984-04-18 | 0.28166401386260986 |
1038 | CMCSA | 1984-04-19 | 0.28166401386260986 |
1039 | CMCSA | 1984-04-23 | 0.2743479907512665 |
1040 | CMCSA | 1984-04-24 | 0.278005987405777 |
1041 | CMCSA | 1984-04-25 | 0.2743479907512665 |
1042 | CMCSA | 1984-04-26 | 0.28532201051712036 |
1043 | CMCSA | 1984-04-27 | 0.29629600048065186 |
1044 | CMCSA | 1984-04-30 | 0.29629600048065186 |
1045 | CMCSA | 1984-05-01 | 0.29629600048065186 |
1046 | CMCSA | 1984-05-02 | 0.29995399713516235 |
1047 | CMCSA | 1984-05-03 | 0.29629600048065186 |
1048 | CMCSA | 1984-05-04 | 0.29629600048065186 |
1049 | CMCSA | 1984-05-07 | 0.30726999044418335 |
1050 | CMCSA | 1984-05-08 | 0.31092798709869385 |
1051 | CMCSA | 1984-05-09 | 0.30361199378967285 |
1052 | CMCSA | 1984-05-10 | 0.30361199378967285 |
1053 | CMCSA | 1984-05-11 | 0.30361199378967285 |
1054 | CMCSA | 1984-05-14 | 0.30361199378967285 |
1055 | CMCSA | 1984-05-15 | 0.30726999044418335 |
1056 | CMCSA | 1984-05-16 | 0.29995399713516235 |
1057 | CMCSA | 1984-05-17 | 0.29995399713516235 |
1058 | CMCSA | 1984-05-18 | 0.29995399713516235 |
1059 | CMCSA | 1984-05-21 | 0.29995399713516235 |
1060 | CMCSA | 1984-05-22 | 0.29629600048065186 |
1061 | CMCSA | 1984-05-23 | 0.29629600048065186 |
1062 | CMCSA | 1984-05-24 | 0.28532201051712036 |
1063 | CMCSA | 1984-05-25 | 0.278005987405777 |
1064 | CMCSA | 1984-05-29 | 0.2670319974422455 |
1065 | CMCSA | 1984-05-30 | 0.28166401386260986 |
1066 | CMCSA | 1984-05-31 | 0.278005987405777 |
1067 | CMCSA | 1984-06-01 | 0.28532201051712036 |
1068 | CMCSA | 1984-06-04 | 0.28166401386260986 |
1069 | CMCSA | 1984-06-05 | 0.28898000717163086 |
1070 | CMCSA | 1984-06-06 | 0.28898000717163086 |
1071 | CMCSA | 1984-06-07 | 0.29629600048065186 |
1072 | CMCSA | 1984-06-08 | 0.2944670021533966 |
1073 | CMCSA | 1984-06-11 | 0.29263800382614136 |
1074 | CMCSA | 1984-06-12 | 0.29629600048065186 |
1075 | CMCSA | 1984-06-13 | 0.29263800382614136 |
1076 | CMCSA | 1984-06-14 | 0.2981249988079071 |
1077 | CMCSA | 1984-06-15 | 0.29263800382614136 |
1078 | CMCSA | 1984-06-18 | 0.29995399713516235 |
1079 | CMCSA | 1984-06-19 | 0.31092798709869385 |
1080 | CMCSA | 1984-06-20 | 0.31824401021003723 |
1081 | CMCSA | 1984-06-21 | 0.31824401021003723 |
1082 | CMCSA | 1984-06-22 | 0.31824401021003723 |
1083 | CMCSA | 1984-06-25 | 0.32190200686454773 |
1084 | CMCSA | 1984-06-26 | 0.3292180001735687 |
1085 | CMCSA | 1984-06-27 | 0.3255600035190582 |
1086 | CMCSA | 1984-06-28 | 0.3255600035190582 |
1087 | CMCSA | 1984-06-29 | 0.3328759968280792 |
1088 | CMCSA | 1984-07-02 | 0.3511660099029541 |
1089 | CMCSA | 1984-07-03 | 0.3548240065574646 |
1090 | CMCSA | 1984-07-05 | 0.3548240065574646 |
1091 | CMCSA | 1984-07-06 | 0.3475080132484436 |
1092 | CMCSA | 1984-07-09 | 0.3475080132484436 |
1093 | CMCSA | 1984-07-10 | 0.3438499867916107 |
1094 | CMCSA | 1984-07-11 | 0.3401919901371002 |
1095 | CMCSA | 1984-07-12 | 0.3328759968280792 |
1096 | CMCSA | 1984-07-13 | 0.3347049951553345 |
1097 | CMCSA | 1984-07-16 | 0.3365339934825897 |
1098 | CMCSA | 1984-07-17 | 0.34202098846435547 |
1099 | CMCSA | 1984-07-18 | 0.34567898511886597 |
1100 | CMCSA | 1984-07-19 | 0.3438499867916107 |
1101 | CMCSA | 1984-07-20 | 0.3438499867916107 |
1102 | CMCSA | 1984-07-23 | 0.3475080132484436 |
1103 | CMCSA | 1984-07-24 | 0.3475080132484436 |
1104 | CMCSA | 1984-07-25 | 0.3401919901371002 |
1105 | CMCSA | 1984-07-26 | 0.3401919901371002 |
1106 | CMCSA | 1984-07-27 | 0.3401919901371002 |
1107 | CMCSA | 1984-07-30 | 0.34202098846435547 |
1108 | CMCSA | 1984-07-31 | 0.3438499867916107 |
1109 | CMCSA | 1984-08-01 | 0.3438499867916107 |
1110 | CMCSA | 1984-08-02 | 0.3511660099029541 |
1111 | CMCSA | 1984-08-03 | 0.3475080132484436 |
1112 | CMCSA | 1984-08-06 | 0.35665300488471985 |
1113 | CMCSA | 1984-08-07 | 0.3548240065574646 |
1114 | CMCSA | 1984-08-08 | 0.3511660099029541 |
1115 | CMCSA | 1984-08-09 | 0.3548240065574646 |
1116 | CMCSA | 1984-08-10 | 0.3584820032119751 |
1117 | CMCSA | 1984-08-13 | 0.3511660099029541 |
1118 | CMCSA | 1984-08-14 | 0.3511660099029541 |
1119 | CMCSA | 1984-08-15 | 0.3475080132484436 |
1120 | CMCSA | 1984-08-16 | 0.3548240065574646 |
1121 | CMCSA | 1984-08-17 | 0.3694559931755066 |
1122 | CMCSA | 1984-08-20 | 0.3657979965209961 |
1123 | CMCSA | 1984-08-21 | 0.3657979965209961 |
1124 | CMCSA | 1984-08-22 | 0.3767719864845276 |
1125 | CMCSA | 1984-08-23 | 0.38774600625038147 |
1126 | CMCSA | 1984-08-24 | 0.39140400290489197 |
1127 | CMCSA | 1984-08-27 | 0.3804300129413605 |
1128 | CMCSA | 1984-08-28 | 0.3767719864845276 |
1129 | CMCSA | 1984-08-29 | 0.3804300129413605 |
1130 | CMCSA | 1984-08-30 | 0.3767719864845276 |
1131 | CMCSA | 1984-08-31 | 0.3767719864845276 |
1132 | CMCSA | 1984-09-04 | 0.3804300129413605 |
1133 | CMCSA | 1984-09-05 | 0.3731139898300171 |
1134 | CMCSA | 1984-09-06 | 0.3767719864845276 |
1135 | CMCSA | 1984-09-07 | 0.39871999621391296 |
1136 | CMCSA | 1984-09-10 | 0.39140400290489197 |
1137 | CMCSA | 1984-09-11 | 0.39871999621391296 |
1138 | CMCSA | 1984-09-12 | 0.39506199955940247 |
1139 | CMCSA | 1984-09-13 | 0.4005489945411682 |
1140 | CMCSA | 1984-09-14 | 0.39871999621391296 |
1141 | CMCSA | 1984-09-17 | 0.40603598952293396 |
1142 | CMCSA | 1984-09-18 | 0.40603598952293396 |
1143 | CMCSA | 1984-09-19 | 0.41701000928878784 |
1144 | CMCSA | 1984-09-20 | 0.41701000928878784 |
1145 | CMCSA | 1984-09-21 | 0.41701000928878784 |
1146 | CMCSA | 1984-09-24 | 0.4005489945411682 |
1147 | CMCSA | 1984-09-25 | 0.39780500531196594 |
1148 | CMCSA | 1984-09-26 | 0.3923180103302002 |
1149 | CMCSA | 1984-09-27 | 0.3923180103302002 |
1150 | CMCSA | 1984-09-28 | 0.3895750045776367 |
1151 | CMCSA | 1984-10-01 | 0.3813439905643463 |
1152 | CMCSA | 1984-10-02 | 0.38683098554611206 |
1153 | CMCSA | 1984-10-03 | 0.39506199955940247 |
1154 | CMCSA | 1984-10-04 | 0.3923180103302002 |
1155 | CMCSA | 1984-10-05 | 0.3895750045776367 |
1156 | CMCSA | 1984-10-08 | 0.3895750045776367 |
1157 | CMCSA | 1984-10-09 | 0.3923180103302002 |
1158 | CMCSA | 1984-10-10 | 0.39780500531196594 |
1159 | CMCSA | 1984-10-11 | 0.39506199955940247 |
1160 | CMCSA | 1984-10-12 | 0.4005489945411682 |
1161 | CMCSA | 1984-10-15 | 0.3923180103302002 |
1162 | CMCSA | 1984-10-16 | 0.3923180103302002 |
1163 | CMCSA | 1984-10-17 | 0.39506199955940247 |
1164 | CMCSA | 1984-10-18 | 0.39506199955940247 |
1165 | CMCSA | 1984-10-19 | 0.4005489945411682 |
1166 | CMCSA | 1984-10-22 | 0.4005489945411682 |
1167 | CMCSA | 1984-10-23 | 0.39780500531196594 |
1168 | CMCSA | 1984-10-24 | 0.39780500531196594 |
1169 | CMCSA | 1984-10-25 | 0.39780500531196594 |
1170 | CMCSA | 1984-10-26 | 0.39780500531196594 |
1171 | CMCSA | 1984-10-29 | 0.4005489945411682 |
1172 | CMCSA | 1984-10-30 | 0.39780500531196594 |
1173 | CMCSA | 1984-10-31 | 0.3923180103302002 |
1174 | CMCSA | 1984-11-01 | 0.40603598952293396 |
1175 | CMCSA | 1984-11-02 | 0.4005489945411682 |
1176 | CMCSA | 1984-11-05 | 0.40877899527549744 |
1177 | CMCSA | 1984-11-06 | 0.41701000928878784 |
1178 | CMCSA | 1984-11-07 | 0.4115230143070221 |
1179 | CMCSA | 1984-11-08 | 0.4032920002937317 |
1180 | CMCSA | 1984-11-09 | 0.40877899527549744 |
1181 | CMCSA | 1984-11-12 | 0.4115230143070221 |
1182 | CMCSA | 1984-11-13 | 0.4142659902572632 |
1183 | CMCSA | 1984-11-14 | 0.4142659902572632 |
1184 | CMCSA | 1984-11-15 | 0.41701000928878784 |
1185 | CMCSA | 1984-11-16 | 0.4115230143070221 |
1186 | CMCSA | 1984-11-19 | 0.40877899527549744 |
1187 | CMCSA | 1984-11-20 | 0.4142659902572632 |
1188 | CMCSA | 1984-11-21 | 0.41701000928878784 |
1189 | CMCSA | 1984-11-23 | 0.42798399925231934 |
1190 | CMCSA | 1984-11-26 | 0.42524001002311707 |
1191 | CMCSA | 1984-11-27 | 0.4224970042705536 |
1192 | CMCSA | 1984-11-28 | 0.4307270050048828 |
1193 | CMCSA | 1984-11-29 | 0.4307270050048828 |
1194 | CMCSA | 1984-11-30 | 0.43621399998664856 |
1195 | CMCSA | 1984-12-03 | 0.4307270050048828 |
1196 | CMCSA | 1984-12-04 | 0.4307270050048828 |
1197 | CMCSA | 1984-12-05 | 0.43621399998664856 |
1198 | CMCSA | 1984-12-06 | 0.43895700573921204 |
1199 | CMCSA | 1984-12-07 | 0.44993099570274353 |
1200 | CMCSA | 1984-12-10 | 0.43895700573921204 |
1201 | CMCSA | 1984-12-11 | 0.43895700573921204 |
1202 | CMCSA | 1984-12-12 | 0.4417009949684143 |
1203 | CMCSA | 1984-12-13 | 0.4417009949684143 |
1204 | CMCSA | 1984-12-14 | 0.43621399998664856 |
1205 | CMCSA | 1984-12-17 | 0.4334709942340851 |
1206 | CMCSA | 1984-12-18 | 0.43895700573921204 |
1207 | CMCSA | 1984-12-19 | 0.43895700573921204 |
1208 | CMCSA | 1984-12-20 | 0.44718798995018005 |
1209 | CMCSA | 1984-12-21 | 0.4417009949684143 |
1210 | CMCSA | 1984-12-24 | 0.4417009949684143 |
1211 | CMCSA | 1984-12-26 | 0.43895700573921204 |
1212 | CMCSA | 1984-12-27 | 0.43621399998664856 |
1213 | CMCSA | 1984-12-28 | 0.43621399998664856 |
1214 | CMCSA | 1984-12-31 | 0.4417009949684143 |
1215 | CMCSA | 1985-01-02 | 0.43621399998664856 |
1216 | CMCSA | 1985-01-03 | 0.43895700573921204 |
1217 | CMCSA | 1985-01-04 | 0.4417009949684143 |
1218 | CMCSA | 1985-01-07 | 0.43895700573921204 |
1219 | CMCSA | 1985-01-08 | 0.4444440007209778 |
1220 | CMCSA | 1985-01-09 | 0.4417009949684143 |
1221 | CMCSA | 1985-01-10 | 0.44718798995018005 |
1222 | CMCSA | 1985-01-11 | 0.44718798995018005 |
1223 | CMCSA | 1985-01-14 | 0.44718798995018005 |
1224 | CMCSA | 1985-01-15 | 0.4526750147342682 |
1225 | CMCSA | 1985-01-16 | 0.4718790054321289 |
1226 | CMCSA | 1985-01-17 | 0.48559701442718506 |
1227 | CMCSA | 1985-01-18 | 0.4828529953956604 |
1228 | CMCSA | 1985-01-21 | 0.4938269853591919 |
1229 | CMCSA | 1985-01-22 | 0.4938269853591919 |
1230 | CMCSA | 1985-01-23 | 0.5130320191383362 |
1231 | CMCSA | 1985-01-24 | 0.5130320191383362 |
1232 | CMCSA | 1985-01-25 | 0.5130320191383362 |
1233 | CMCSA | 1985-01-28 | 0.5157750248908997 |
1234 | CMCSA | 1985-01-29 | 0.5130320191383362 |
1235 | CMCSA | 1985-01-30 | 0.5157750248908997 |
1236 | CMCSA | 1985-01-31 | 0.5157750248908997 |
1237 | CMCSA | 1985-02-01 | 0.5185189843177795 |
1238 | CMCSA | 1985-02-04 | 0.5157750248908997 |
1239 | CMCSA | 1985-02-05 | 0.5157750248908997 |
1240 | CMCSA | 1985-02-06 | 0.5185189843177795 |
1241 | CMCSA | 1985-02-07 | 0.5185189843177795 |
1242 | CMCSA | 1985-02-08 | 0.5185189843177795 |
1243 | CMCSA | 1985-02-11 | 0.5240049958229065 |
1244 | CMCSA | 1985-02-12 | 0.521261990070343 |
1245 | CMCSA | 1985-02-13 | 0.5267490148544312 |
1246 | CMCSA | 1985-02-14 | 0.5486969947814941 |
1247 | CMCSA | 1985-02-15 | 0.5788750052452087 |
1248 | CMCSA | 1985-02-19 | 0.5816190242767334 |
1249 | CMCSA | 1985-02-20 | 0.5816190242767334 |
1250 | CMCSA | 1985-02-21 | 0.5761319994926453 |
1251 | CMCSA | 1985-02-22 | 0.5706449747085571 |
1252 | CMCSA | 1985-02-25 | 0.5432100296020508 |
1253 | CMCSA | 1985-02-26 | 0.5432100296020508 |
1254 | CMCSA | 1985-02-27 | 0.5267490148544312 |
1255 | CMCSA | 1985-02-28 | 0.521261990070343 |
1256 | CMCSA | 1985-03-01 | 0.5322359800338745 |
1257 | CMCSA | 1985-03-04 | 0.5404660105705261 |
1258 | CMCSA | 1985-03-05 | 0.5404660105705261 |
1259 | CMCSA | 1985-03-06 | 0.5459529757499695 |
1260 | CMCSA | 1985-03-07 | 0.5514400005340576 |
1261 | CMCSA | 1985-03-08 | 0.5486969947814941 |
1262 | CMCSA | 1985-03-11 | 0.5459529757499695 |
1263 | CMCSA | 1985-03-12 | 0.5404660105705261 |
1264 | CMCSA | 1985-03-13 | 0.5377230048179626 |
1265 | CMCSA | 1985-03-14 | 0.5294920206069946 |
1266 | CMCSA | 1985-03-15 | 0.5267490148544312 |
1267 | CMCSA | 1985-03-18 | 0.5267490148544312 |
1268 | CMCSA | 1985-03-19 | 0.5486969947814941 |
1269 | CMCSA | 1985-03-20 | 0.5596709847450256 |
1270 | CMCSA | 1985-03-21 | 0.5596709847450256 |
1271 | CMCSA | 1985-03-22 | 0.5679010152816772 |
1272 | CMCSA | 1985-03-25 | 0.5733879804611206 |
1273 | CMCSA | 1985-03-26 | 0.5514400005340576 |
1274 | CMCSA | 1985-03-27 | 0.5733879804611206 |
1275 | CMCSA | 1985-03-28 | 0.5733879804611206 |
1276 | CMCSA | 1985-03-29 | 0.5569270253181458 |
1277 | CMCSA | 1985-04-01 | 0.5596709847450256 |
1278 | CMCSA | 1985-04-02 | 0.5569270253181458 |
1279 | CMCSA | 1985-04-03 | 0.5541840195655823 |
1280 | CMCSA | 1985-04-04 | 0.5541840195655823 |
1281 | CMCSA | 1985-04-08 | 0.5569270253181458 |
1282 | CMCSA | 1985-04-09 | 0.5569270253181458 |
1283 | CMCSA | 1985-04-10 | 0.5651580095291138 |
1284 | CMCSA | 1985-04-11 | 0.5788750052452087 |
1285 | CMCSA | 1985-04-12 | 0.5898489952087402 |
1286 | CMCSA | 1985-04-15 | 0.5871059894561768 |
1287 | CMCSA | 1985-04-16 | 0.5953360199928284 |
1288 | CMCSA | 1985-04-17 | 0.5953360199928284 |
1289 | CMCSA | 1985-04-18 | 0.5925930142402649 |
1290 | CMCSA | 1985-04-19 | 0.5898489952087402 |
1291 | CMCSA | 1985-04-22 | 0.5788750052452087 |
1292 | CMCSA | 1985-04-23 | 0.5843619704246521 |
1293 | CMCSA | 1985-04-24 | 0.5871059894561768 |
1294 | CMCSA | 1985-04-25 | 0.5816190242767334 |
1295 | CMCSA | 1985-04-26 | 0.5898489952087402 |
1296 | CMCSA | 1985-04-29 | 0.5843619704246521 |
1297 | CMCSA | 1985-04-30 | 0.5898489952087402 |
1298 | CMCSA | 1985-05-01 | 0.5843619704246521 |
1299 | CMCSA | 1985-05-02 | 0.5871059894561768 |
1300 | CMCSA | 1985-05-03 | 0.5871059894561768 |
1301 | CMCSA | 1985-05-06 | 0.5816190242767334 |
1302 | CMCSA | 1985-05-07 | 0.5871059894561768 |
1303 | CMCSA | 1985-05-08 | 0.5843619704246521 |
1304 | CMCSA | 1985-05-09 | 0.5925930142402649 |
1305 | CMCSA | 1985-05-10 | 0.5953360199928284 |
1306 | CMCSA | 1985-05-13 | 0.5898489952087402 |
1307 | CMCSA | 1985-05-14 | 0.5925930142402649 |
1308 | CMCSA | 1985-05-15 | 0.5980799794197083 |
1309 | CMCSA | 1985-05-16 | 0.6035670042037964 |
1310 | CMCSA | 1985-05-17 | 0.6090530157089233 |
1311 | CMCSA | 1985-05-20 | 0.6227710247039795 |
1312 | CMCSA | 1985-05-21 | 0.6310009956359863 |
1313 | CMCSA | 1985-05-22 | 0.6282579898834229 |
1314 | CMCSA | 1985-05-23 | 0.6172839999198914 |
1315 | CMCSA | 1985-05-24 | 0.6227710247039795 |
1316 | CMCSA | 1985-05-28 | 0.6255139708518982 |
1317 | CMCSA | 1985-05-29 | 0.6282579898834229 |
1318 | CMCSA | 1985-05-30 | 0.6255139708518982 |
1319 | CMCSA | 1985-05-31 | 0.6392319798469543 |
1320 | CMCSA | 1985-06-03 | 0.6447190046310425 |
1321 | CMCSA | 1985-06-04 | 0.647462010383606 |
1322 | CMCSA | 1985-06-05 | 0.6584360003471375 |
1323 | CMCSA | 1985-06-06 | 0.669409990310669 |
1324 | CMCSA | 1985-06-07 | 0.6748970150947571 |
1325 | CMCSA | 1985-06-10 | 0.6721540093421936 |
1326 | CMCSA | 1985-06-11 | 0.6502060294151306 |
1327 | CMCSA | 1985-06-12 | 0.655692994594574 |
1328 | CMCSA | 1985-06-13 | 0.6529489755630493 |
1329 | CMCSA | 1985-06-14 | 0.6584360003471375 |
1330 | CMCSA | 1985-06-17 | 0.6584360003471375 |
1331 | CMCSA | 1985-06-18 | 0.6529489755630493 |
1332 | CMCSA | 1985-06-19 | 0.6529489755630493 |
1333 | CMCSA | 1985-06-20 | 0.6584360003471375 |
1334 | CMCSA | 1985-06-21 | 0.6584360003471375 |
1335 | CMCSA | 1985-06-24 | 0.6584360003471375 |
1336 | CMCSA | 1985-06-25 | 0.655692994594574 |
1337 | CMCSA | 1985-06-26 | 0.6611800193786621 |
1338 | CMCSA | 1985-06-27 | 0.6611800193786621 |
1339 | CMCSA | 1985-06-28 | 0.6748970150947571 |
1340 | CMCSA | 1985-07-01 | 0.6831279993057251 |
1341 | CMCSA | 1985-07-02 | 0.6831279993057251 |
1342 | CMCSA | 1985-07-03 | 0.6790120005607605 |
1343 | CMCSA | 1985-07-05 | 0.6790120005607605 |
1344 | CMCSA | 1985-07-08 | 0.6790120005607605 |
1345 | CMCSA | 1985-07-09 | 0.6748970150947571 |
1346 | CMCSA | 1985-07-10 | 0.6790120005607605 |
1347 | CMCSA | 1985-07-11 | 0.6748970150947571 |
1348 | CMCSA | 1985-07-12 | 0.6790120005607605 |
1349 | CMCSA | 1985-07-15 | 0.6748970150947571 |
1350 | CMCSA | 1985-07-16 | 0.6831279993057251 |
1351 | CMCSA | 1985-07-17 | 0.6790120005607605 |
1352 | CMCSA | 1985-07-18 | 0.6584360003471375 |
1353 | CMCSA | 1985-07-19 | 0.6584360003471375 |
1354 | CMCSA | 1985-07-22 | 0.6419749855995178 |
1355 | CMCSA | 1985-07-23 | 0.6255139708518982 |
1356 | CMCSA | 1985-07-24 | 0.6008229851722717 |
1357 | CMCSA | 1985-07-25 | 0.6255139708518982 |
1358 | CMCSA | 1985-07-26 | 0.6584360003471375 |
1359 | CMCSA | 1985-07-29 | 0.6625509858131409 |
1360 | CMCSA | 1985-07-30 | 0.654321014881134 |
1361 | CMCSA | 1985-07-31 | 0.654321014881134 |
1362 | CMCSA | 1985-08-01 | 0.6419749855995178 |
1363 | CMCSA | 1985-08-02 | 0.6419749855995178 |
1364 | CMCSA | 1985-08-05 | 0.6419749855995178 |
1365 | CMCSA | 1985-08-06 | 0.6296300292015076 |
1366 | CMCSA | 1985-08-07 | 0.6172839999198914 |
1367 | CMCSA | 1985-08-08 | 0.6131690144538879 |
1368 | CMCSA | 1985-08-09 | 0.6172839999198914 |
1369 | CMCSA | 1985-08-12 | 0.6090530157089233 |
1370 | CMCSA | 1985-08-13 | 0.5925930142402649 |
1371 | CMCSA | 1985-08-14 | 0.5925930142402649 |
1372 | CMCSA | 1985-08-15 | 0.5843619704246521 |
1373 | CMCSA | 1985-08-16 | 0.5843619704246521 |
1374 | CMCSA | 1985-08-19 | 0.5679010152816772 |
1375 | CMCSA | 1985-08-20 | 0.5925930142402649 |
1376 | CMCSA | 1985-08-21 | 0.5884770154953003 |
1377 | CMCSA | 1985-08-22 | 0.5720160007476807 |
1378 | CMCSA | 1985-08-23 | 0.5843619704246521 |
1379 | CMCSA | 1985-08-26 | 0.5967079997062683 |
1380 | CMCSA | 1985-08-27 | 0.6131690144538879 |
1381 | CMCSA | 1985-08-28 | 0.633745014667511 |
1382 | CMCSA | 1985-08-29 | 0.6419749855995178 |
1383 | CMCSA | 1985-08-30 | 0.6419749855995178 |
1384 | CMCSA | 1985-09-03 | 0.654321014881134 |
1385 | CMCSA | 1985-09-04 | 0.6707820296287537 |
1386 | CMCSA | 1985-09-05 | 0.6625509858131409 |
1387 | CMCSA | 1985-09-06 | 0.6707820296287537 |
1388 | CMCSA | 1985-09-09 | 0.6625509858131409 |
1389 | CMCSA | 1985-09-10 | 0.6584360003471375 |
1390 | CMCSA | 1985-09-11 | 0.654321014881134 |
1391 | CMCSA | 1985-09-12 | 0.6625509858131409 |
1392 | CMCSA | 1985-09-13 | 0.6460909843444824 |
1393 | CMCSA | 1985-09-16 | 0.6460909843444824 |
1394 | CMCSA | 1985-09-17 | 0.6213989853858948 |
1395 | CMCSA | 1985-09-18 | 0.6213989853858948 |
1396 | CMCSA | 1985-09-19 | 0.633745014667511 |
1397 | CMCSA | 1985-09-20 | 0.6296300292015076 |
1398 | CMCSA | 1985-09-23 | 0.6378600001335144 |
1399 | CMCSA | 1985-09-24 | 0.6419749855995178 |
1400 | CMCSA | 1985-09-25 | 0.6296300292015076 |
1401 | CMCSA | 1985-09-26 | 0.6255139708518982 |
1402 | CMCSA | 1985-09-30 | 0.6172839999198914 |
1403 | CMCSA | 1985-10-01 | 0.6255139708518982 |
1404 | CMCSA | 1985-10-02 | 0.6213989853858948 |
1405 | CMCSA | 1985-10-03 | 0.633745014667511 |
1406 | CMCSA | 1985-10-04 | 0.6255139708518982 |
1407 | CMCSA | 1985-10-07 | 0.6255139708518982 |
1408 | CMCSA | 1985-10-08 | 0.6255139708518982 |
1409 | CMCSA | 1985-10-09 | 0.6296300292015076 |
1410 | CMCSA | 1985-10-10 | 0.633745014667511 |
1411 | CMCSA | 1985-10-11 | 0.654321014881134 |
1412 | CMCSA | 1985-10-14 | 0.6584360003471375 |
1413 | CMCSA | 1985-10-15 | 0.6584360003471375 |
1414 | CMCSA | 1985-10-16 | 0.6584360003471375 |
1415 | CMCSA | 1985-10-17 | 0.6625509858131409 |
1416 | CMCSA | 1985-10-18 | 0.654321014881134 |
1417 | CMCSA | 1985-10-21 | 0.6502060294151306 |
1418 | CMCSA | 1985-10-22 | 0.6419749855995178 |
1419 | CMCSA | 1985-10-23 | 0.6419749855995178 |
1420 | CMCSA | 1985-10-24 | 0.633745014667511 |
1421 | CMCSA | 1985-10-25 | 0.6255139708518982 |
1422 | CMCSA | 1985-10-28 | 0.6296300292015076 |
1423 | CMCSA | 1985-10-29 | 0.6460909843444824 |
1424 | CMCSA | 1985-10-30 | 0.6625509858131409 |
1425 | CMCSA | 1985-10-31 | 0.6378600001335144 |
1426 | CMCSA | 1985-11-01 | 0.6460909843444824 |
1427 | CMCSA | 1985-11-04 | 0.6502060294151306 |
1428 | CMCSA | 1985-11-05 | 0.6460909843444824 |
1429 | CMCSA | 1985-11-06 | 0.6378600001335144 |
1430 | CMCSA | 1985-11-07 | 0.6460909843444824 |
1431 | CMCSA | 1985-11-08 | 0.6460909843444824 |
1432 | CMCSA | 1985-11-11 | 0.6460909843444824 |
1433 | CMCSA | 1985-11-12 | 0.6584360003471375 |
1434 | CMCSA | 1985-11-13 | 0.654321014881134 |
1435 | CMCSA | 1985-11-14 | 0.6625509858131409 |
1436 | CMCSA | 1985-11-15 | 0.654321014881134 |
1437 | CMCSA | 1985-11-18 | 0.654321014881134 |
1438 | CMCSA | 1985-11-19 | 0.6419749855995178 |
1439 | CMCSA | 1985-11-20 | 0.654321014881134 |
1440 | CMCSA | 1985-11-21 | 0.654321014881134 |
1441 | CMCSA | 1985-11-22 | 0.6502060294151306 |
1442 | CMCSA | 1985-11-25 | 0.654321014881134 |
1443 | CMCSA | 1985-11-26 | 0.6460909843444824 |
1444 | CMCSA | 1985-11-27 | 0.6584360003471375 |
1445 | CMCSA | 1985-11-29 | 0.6790120005607605 |
1446 | CMCSA | 1985-12-02 | 0.6831279993057251 |
1447 | CMCSA | 1985-12-03 | 0.6707820296287537 |
1448 | CMCSA | 1985-12-04 | 0.6872429847717285 |
1449 | CMCSA | 1985-12-05 | 0.6954730153083801 |
1450 | CMCSA | 1985-12-06 | 0.6831279993057251 |
1451 | CMCSA | 1985-12-09 | 0.6913579702377319 |
1452 | CMCSA | 1985-12-10 | 0.7078189849853516 |
1453 | CMCSA | 1985-12-11 | 0.7283949851989746 |
1454 | CMCSA | 1985-12-12 | 0.7736629843711853 |
1455 | CMCSA | 1985-12-13 | 0.8065840005874634 |
1456 | CMCSA | 1985-12-16 | 0.810699999332428 |
1457 | CMCSA | 1985-12-17 | 0.7983540296554565 |
1458 | CMCSA | 1985-12-18 | 0.7942389845848083 |
1459 | CMCSA | 1985-12-19 | 0.7654320001602173 |
1460 | CMCSA | 1985-12-20 | 0.7448559999465942 |
1461 | CMCSA | 1985-12-23 | 0.7283949851989746 |
1462 | CMCSA | 1985-12-24 | 0.7242799997329712 |
1463 | CMCSA | 1985-12-26 | 0.7407410144805908 |
1464 | CMCSA | 1985-12-27 | 0.7407410144805908 |
1465 | CMCSA | 1985-12-30 | 0.7407410144805908 |
1466 | CMCSA | 1985-12-31 | 0.7366260290145874 |
1467 | CMCSA | 1986-01-02 | 0.7242799997329712 |
1468 | CMCSA | 1986-01-03 | 0.7283949851989746 |
1469 | CMCSA | 1986-01-06 | 0.7201650142669678 |
1470 | CMCSA | 1986-01-07 | 0.7283949851989746 |
1471 | CMCSA | 1986-01-08 | 0.732509970664978 |
1472 | CMCSA | 1986-01-09 | 0.7283949851989746 |
1473 | CMCSA | 1986-01-10 | 0.7407410144805908 |
1474 | CMCSA | 1986-01-13 | 0.7448559999465942 |
1475 | CMCSA | 1986-01-14 | 0.7572020292282104 |
1476 | CMCSA | 1986-01-15 | 0.7695469856262207 |
1477 | CMCSA | 1986-01-16 | 0.7572020292282104 |
1478 | CMCSA | 1986-01-17 | 0.7530859708786011 |
1479 | CMCSA | 1986-01-20 | 0.7489709854125977 |
1480 | CMCSA | 1986-01-21 | 0.7283949851989746 |
1481 | CMCSA | 1986-01-22 | 0.7283949851989746 |
1482 | CMCSA | 1986-01-23 | 0.732509970664978 |
1483 | CMCSA | 1986-01-24 | 0.7366260290145874 |
1484 | CMCSA | 1986-01-27 | 0.7366260290145874 |
1485 | CMCSA | 1986-01-28 | 0.7448559999465942 |
1486 | CMCSA | 1986-01-29 | 0.7448559999465942 |
1487 | CMCSA | 1986-01-30 | 0.7407410144805908 |
1488 | CMCSA | 1986-01-31 | 0.7613170146942139 |
1489 | CMCSA | 1986-02-03 | 0.7654320001602173 |
1490 | CMCSA | 1986-02-04 | 0.7530859708786011 |
1491 | CMCSA | 1986-02-05 | 0.7448559999465942 |
1492 | CMCSA | 1986-02-06 | 0.7530859708786011 |
1493 | CMCSA | 1986-02-07 | 0.7448559999465942 |
1494 | CMCSA | 1986-02-10 | 0.7448559999465942 |
1495 | CMCSA | 1986-02-11 | 0.7613170146942139 |
1496 | CMCSA | 1986-02-12 | 0.7654320001602173 |
1497 | CMCSA | 1986-02-13 | 0.7695469856262207 |
1498 | CMCSA | 1986-02-14 | 0.7736629843711853 |
1499 | CMCSA | 1986-02-18 | 0.7818930149078369 |
1500 | CMCSA | 1986-02-19 | 0.7942389845848083 |
1501 | CMCSA | 1986-02-20 | 0.8189299702644348 |
1502 | CMCSA | 1986-02-21 | 0.8518519997596741 |
1503 | CMCSA | 1986-02-24 | 0.8353909850120544 |
1504 | CMCSA | 1986-02-25 | 0.831275999546051 |
1505 | CMCSA | 1986-02-26 | 0.8518519997596741 |
1506 | CMCSA | 1986-02-27 | 0.8353909850120544 |
1507 | CMCSA | 1986-02-28 | 0.823045015335083 |
1508 | CMCSA | 1986-03-03 | 0.8271600008010864 |
1509 | CMCSA | 1986-03-04 | 0.8395059704780579 |
1510 | CMCSA | 1986-03-05 | 0.8395059704780579 |
1511 | CMCSA | 1986-03-06 | 0.8353909850120544 |
1512 | CMCSA | 1986-03-07 | 0.8353909850120544 |
1513 | CMCSA | 1986-03-10 | 0.8518519997596741 |
1514 | CMCSA | 1986-03-11 | 0.8559669852256775 |
1515 | CMCSA | 1986-03-12 | 0.880657970905304 |
1516 | CMCSA | 1986-03-13 | 0.8765429854393005 |
1517 | CMCSA | 1986-03-14 | 0.8724279999732971 |
1518 | CMCSA | 1986-03-17 | 0.8477370142936707 |
1519 | CMCSA | 1986-03-18 | 0.8395059704780579 |
1520 | CMCSA | 1986-03-19 | 0.831275999546051 |
1521 | CMCSA | 1986-03-20 | 0.8189299702644348 |
1522 | CMCSA | 1986-03-21 | 0.810699999332428 |
1523 | CMCSA | 1986-03-24 | 0.8148149847984314 |
1524 | CMCSA | 1986-03-25 | 0.843621015548706 |
1525 | CMCSA | 1986-03-26 | 0.8559669852256775 |
1526 | CMCSA | 1986-03-27 | 0.8641980290412903 |
1527 | CMCSA | 1986-03-31 | 0.8477370142936707 |
1528 | CMCSA | 1986-04-01 | 0.843621015548706 |
1529 | CMCSA | 1986-04-02 | 0.843621015548706 |
1530 | CMCSA | 1986-04-03 | 0.843621015548706 |
1531 | CMCSA | 1986-04-04 | 0.8353909850120544 |
1532 | CMCSA | 1986-04-07 | 0.831275999546051 |
1533 | CMCSA | 1986-04-08 | 0.843621015548706 |
1534 | CMCSA | 1986-04-09 | 0.8559669852256775 |
1535 | CMCSA | 1986-04-10 | 0.8518519997596741 |
1536 | CMCSA | 1986-04-11 | 0.8600819706916809 |
1537 | CMCSA | 1986-04-14 | 0.8641980290412903 |
1538 | CMCSA | 1986-04-15 | 0.8559669852256775 |
1539 | CMCSA | 1986-04-16 | 0.8641980290412903 |
1540 | CMCSA | 1986-04-17 | 0.8559669852256775 |
1541 | CMCSA | 1986-04-18 | 0.8641980290412903 |
1542 | CMCSA | 1986-04-21 | 0.8683130145072937 |
1543 | CMCSA | 1986-04-22 | 0.8600819706916809 |
1544 | CMCSA | 1986-04-23 | 0.8683130145072937 |
1545 | CMCSA | 1986-04-24 | 0.8683130145072937 |
1546 | CMCSA | 1986-04-25 | 0.8559669852256775 |
1547 | CMCSA | 1986-04-28 | 0.8477370142936707 |
1548 | CMCSA | 1986-04-29 | 0.8559669852256775 |
1549 | CMCSA | 1986-04-30 | 0.8518519997596741 |
1550 | CMCSA | 1986-05-01 | 0.8477370142936707 |
1551 | CMCSA | 1986-05-02 | 0.8477370142936707 |
1552 | CMCSA | 1986-05-05 | 0.8477370142936707 |
1553 | CMCSA | 1986-05-06 | 0.8477370142936707 |
1554 | CMCSA | 1986-05-07 | 0.8395059704780579 |
1555 | CMCSA | 1986-05-08 | 0.843621015548706 |
1556 | CMCSA | 1986-05-09 | 0.831275999546051 |
1557 | CMCSA | 1986-05-12 | 0.8065840005874634 |
1558 | CMCSA | 1986-05-13 | 0.823045015335083 |
1559 | CMCSA | 1986-05-14 | 0.831275999546051 |
1560 | CMCSA | 1986-05-15 | 0.8395059704780579 |
1561 | CMCSA | 1986-05-16 | 0.843621015548706 |
1562 | CMCSA | 1986-05-19 | 0.843621015548706 |
1563 | CMCSA | 1986-05-20 | 0.843621015548706 |
1564 | CMCSA | 1986-05-21 | 0.8353909850120544 |
1565 | CMCSA | 1986-05-22 | 0.8395059704780579 |
1566 | CMCSA | 1986-05-23 | 0.8518519997596741 |
1567 | CMCSA | 1986-05-27 | 0.8271600008010864 |
1568 | CMCSA | 1986-05-28 | 0.8395059704780579 |
1569 | CMCSA | 1986-05-29 | 0.8477370142936707 |
1570 | CMCSA | 1986-05-30 | 0.8683130145072937 |
1571 | CMCSA | 1986-06-02 | 0.8641980290412903 |
1572 | CMCSA | 1986-06-03 | 0.8641980290412903 |
1573 | CMCSA | 1986-06-04 | 0.8724279999732971 |
1574 | CMCSA | 1986-06-05 | 0.9135800004005432 |
1575 | CMCSA | 1986-06-06 | 0.9506170153617859 |
1576 | CMCSA | 1986-06-09 | 0.9135800004005432 |
1577 | CMCSA | 1986-06-10 | 0.9012349843978882 |
1578 | CMCSA | 1986-06-11 | 0.8971189856529236 |
1579 | CMCSA | 1986-06-12 | 0.9341560006141663 |
1580 | CMCSA | 1986-06-13 | 0.9506170153617859 |
1581 | CMCSA | 1986-06-16 | 0.9341560006141663 |
1582 | CMCSA | 1986-06-17 | 0.9259260296821594 |
1583 | CMCSA | 1986-06-18 | 0.9176949858665466 |
1584 | CMCSA | 1986-06-19 | 0.9341560006141663 |
1585 | CMCSA | 1986-06-20 | 0.9176949858665466 |
1586 | CMCSA | 1986-06-23 | 0.9135800004005432 |
1587 | CMCSA | 1986-06-24 | 0.9053500294685364 |
1588 | CMCSA | 1986-06-25 | 0.8847740292549133 |
1589 | CMCSA | 1986-06-26 | 0.8930040001869202 |
1590 | CMCSA | 1986-06-27 | 0.8930040001869202 |
1591 | CMCSA | 1986-06-30 | 0.9176949858665466 |
1592 | CMCSA | 1986-07-01 | 0.9547330141067505 |
1593 | CMCSA | 1986-07-02 | 0.9711930155754089 |
1594 | CMCSA | 1986-07-03 | 0.9917700290679932 |
1595 | CMCSA | 1986-07-07 | 0.9588479995727539 |
1596 | CMCSA | 1986-07-08 | 0.9176949858665466 |
1597 | CMCSA | 1986-07-09 | 0.9176949858665466 |
1598 | CMCSA | 1986-07-10 | 0.9176949858665466 |
1599 | CMCSA | 1986-07-11 | 0.9094650149345398 |
1600 | CMCSA | 1986-07-14 | 0.8600819706916809 |
1601 | CMCSA | 1986-07-15 | 0.8395059704780579 |
1602 | CMCSA | 1986-07-16 | 0.8765429854393005 |
1603 | CMCSA | 1986-07-17 | 0.8847740292549133 |
1604 | CMCSA | 1986-07-18 | 0.880657970905304 |
1605 | CMCSA | 1986-07-21 | 0.8683130145072937 |
1606 | CMCSA | 1986-07-22 | 0.8641980290412903 |
1607 | CMCSA | 1986-07-23 | 0.8641980290412903 |
1608 | CMCSA | 1986-07-24 | 0.8395059704780579 |
1609 | CMCSA | 1986-07-25 | 0.8353909850120544 |
1610 | CMCSA | 1986-07-28 | 0.8271600008010864 |
1611 | CMCSA | 1986-07-29 | 0.8189299702644348 |
1612 | CMCSA | 1986-07-30 | 0.8148149847984314 |
1613 | CMCSA | 1986-07-31 | 0.8271600008010864 |
1614 | CMCSA | 1986-08-01 | 0.843621015548706 |
1615 | CMCSA | 1986-08-04 | 0.823045015335083 |
1616 | CMCSA | 1986-08-05 | 0.823045015335083 |
1617 | CMCSA | 1986-08-06 | 0.8189299702644348 |
1618 | CMCSA | 1986-08-07 | 0.8189299702644348 |
1619 | CMCSA | 1986-08-08 | 0.8271600008010864 |
1620 | CMCSA | 1986-08-11 | 0.8353909850120544 |
1621 | CMCSA | 1986-08-12 | 0.8641980290412903 |
1622 | CMCSA | 1986-08-13 | 0.8971189856529236 |
1623 | CMCSA | 1986-08-14 | 0.8847740292549133 |
1624 | CMCSA | 1986-08-15 | 0.8888890147209167 |
1625 | CMCSA | 1986-08-18 | 0.8724279999732971 |
1626 | CMCSA | 1986-08-19 | 0.8641980290412903 |
1627 | CMCSA | 1986-08-20 | 0.8641980290412903 |
1628 | CMCSA | 1986-08-21 | 0.8477370142936707 |
1629 | CMCSA | 1986-08-22 | 0.8477370142936707 |
1630 | CMCSA | 1986-08-25 | 0.843621015548706 |
1631 | CMCSA | 1986-08-26 | 0.8600819706916809 |
1632 | CMCSA | 1986-08-27 | 0.8765429854393005 |
1633 | CMCSA | 1986-08-28 | 0.8765429854393005 |
1634 | CMCSA | 1986-08-29 | 0.8765429854393005 |
1635 | CMCSA | 1986-09-02 | 0.8724279999732971 |
1636 | CMCSA | 1986-09-03 | 0.8600819706916809 |
1637 | CMCSA | 1986-09-04 | 0.9012349843978882 |
1638 | CMCSA | 1986-09-05 | 0.9012349843978882 |
1639 | CMCSA | 1986-09-08 | 0.8477370142936707 |
1640 | CMCSA | 1986-09-09 | 0.8271600008010864 |
1641 | CMCSA | 1986-09-10 | 0.8518519997596741 |
1642 | CMCSA | 1986-09-11 | 0.80246901512146 |
1643 | CMCSA | 1986-09-12 | 0.7736629843711853 |
1644 | CMCSA | 1986-09-15 | 0.7777780294418335 |
1645 | CMCSA | 1986-09-16 | 0.7777780294418335 |
1646 | CMCSA | 1986-09-17 | 0.7901229858398438 |
1647 | CMCSA | 1986-09-18 | 0.7777780294418335 |
1648 | CMCSA | 1986-09-19 | 0.7860080003738403 |
1649 | CMCSA | 1986-09-22 | 0.7983540296554565 |
1650 | CMCSA | 1986-09-23 | 0.80246901512146 |
1651 | CMCSA | 1986-09-24 | 0.831275999546051 |
1652 | CMCSA | 1986-09-25 | 0.831275999546051 |
1653 | CMCSA | 1986-09-26 | 0.8271600008010864 |
1654 | CMCSA | 1986-09-29 | 0.8189299702644348 |
1655 | CMCSA | 1986-09-30 | 0.8353909850120544 |
1656 | CMCSA | 1986-10-01 | 0.8477370142936707 |
1657 | CMCSA | 1986-10-02 | 0.8477370142936707 |
1658 | CMCSA | 1986-10-03 | 0.8353909850120544 |
1659 | CMCSA | 1986-10-06 | 0.843621015548706 |
1660 | CMCSA | 1986-10-07 | 0.843621015548706 |
1661 | CMCSA | 1986-10-08 | 0.8353909850120544 |
1662 | CMCSA | 1986-10-09 | 0.831275999546051 |
1663 | CMCSA | 1986-10-10 | 0.831275999546051 |
1664 | CMCSA | 1986-10-13 | 0.831275999546051 |
1665 | CMCSA | 1986-10-14 | 0.823045015335083 |
1666 | CMCSA | 1986-10-15 | 0.831275999546051 |
1667 | CMCSA | 1986-10-16 | 0.8765429854393005 |
1668 | CMCSA | 1986-10-17 | 0.8600819706916809 |
1669 | CMCSA | 1986-10-20 | 0.843621015548706 |
1670 | CMCSA | 1986-10-21 | 0.8518519997596741 |
1671 | CMCSA | 1986-10-22 | 0.8600819706916809 |
1672 | CMCSA | 1986-10-23 | 0.8724279999732971 |
1673 | CMCSA | 1986-10-24 | 0.8641980290412903 |
1674 | CMCSA | 1986-10-27 | 0.8641980290412903 |
1675 | CMCSA | 1986-10-28 | 0.8600819706916809 |
1676 | CMCSA | 1986-10-29 | 0.8600819706916809 |
1677 | CMCSA | 1986-10-30 | 0.880657970905304 |
1678 | CMCSA | 1986-10-31 | 0.8765429854393005 |
1679 | CMCSA | 1986-11-03 | 0.8971189856529236 |
1680 | CMCSA | 1986-11-04 | 0.8847740292549133 |
1681 | CMCSA | 1986-11-05 | 0.8888890147209167 |
1682 | CMCSA | 1986-11-06 | 0.8888890147209167 |
1683 | CMCSA | 1986-11-07 | 0.8930040001869202 |
1684 | CMCSA | 1986-11-10 | 0.8724279999732971 |
1685 | CMCSA | 1986-11-11 | 0.8888890147209167 |
1686 | CMCSA | 1986-11-12 | 0.8683130145072937 |
1687 | CMCSA | 1986-11-13 | 0.8641980290412903 |
1688 | CMCSA | 1986-11-14 | 0.8683130145072937 |
1689 | CMCSA | 1986-11-17 | 0.8683130145072937 |
1690 | CMCSA | 1986-11-18 | 0.8559669852256775 |
1691 | CMCSA | 1986-11-19 | 0.8271600008010864 |
1692 | CMCSA | 1986-11-20 | 0.8353909850120544 |
1693 | CMCSA | 1986-11-21 | 0.8683130145072937 |
1694 | CMCSA | 1986-11-24 | 0.8724279999732971 |
1695 | CMCSA | 1986-11-25 | 0.8888890147209167 |
1696 | CMCSA | 1986-11-26 | 0.8765429854393005 |
1697 | CMCSA | 1986-11-28 | 0.8724279999732971 |
1698 | CMCSA | 1986-12-01 | 0.8724279999732971 |
1699 | CMCSA | 1986-12-02 | 0.8765429854393005 |
1700 | CMCSA | 1986-12-03 | 0.880657970905304 |
1701 | CMCSA | 1986-12-04 | 0.8847740292549133 |
1702 | CMCSA | 1986-12-05 | 0.8765429854393005 |
1703 | CMCSA | 1986-12-08 | 0.8765429854393005 |
1704 | CMCSA | 1986-12-09 | 0.8888890147209167 |
1705 | CMCSA | 1986-12-10 | 0.8971189856529236 |
1706 | CMCSA | 1986-12-11 | 0.8888890147209167 |
1707 | CMCSA | 1986-12-12 | 0.8847740292549133 |
1708 | CMCSA | 1986-12-15 | 0.8724279999732971 |
1709 | CMCSA | 1986-12-16 | 0.880657970905304 |
1710 | CMCSA | 1986-12-17 | 0.8847740292549133 |
1711 | CMCSA | 1986-12-18 | 0.8888890147209167 |
1712 | CMCSA | 1986-12-19 | 0.8950620293617249 |
1713 | CMCSA | 1986-12-22 | 0.8888890147209167 |
1714 | CMCSA | 1986-12-23 | 0.8827160000801086 |
1715 | CMCSA | 1986-12-24 | 0.8888890147209167 |
1716 | CMCSA | 1986-12-26 | 0.8827160000801086 |
1717 | CMCSA | 1986-12-29 | 0.8641980290412903 |
1718 | CMCSA | 1986-12-30 | 0.8580250144004822 |
1719 | CMCSA | 1986-12-31 | 0.845678985118866 |
1720 | CMCSA | 1987-01-02 | 0.8765429854393005 |
1721 | CMCSA | 1987-01-05 | 0.9197530150413513 |
1722 | CMCSA | 1987-01-06 | 0.9259260296821594 |
1723 | CMCSA | 1987-01-07 | 0.9506170153617859 |
1724 | CMCSA | 1987-01-08 | 0.9506170153617859 |
1725 | CMCSA | 1987-01-09 | 0.9567899703979492 |
1726 | CMCSA | 1987-01-12 | 1.006173014640808 |
1727 | CMCSA | 1987-01-13 | 0.9938269853591919 |
1728 | CMCSA | 1987-01-14 | 0.9876539707183838 |
1729 | CMCSA | 1987-01-15 | 0.9814810156822205 |
1730 | CMCSA | 1987-01-16 | 0.9629629850387573 |
1731 | CMCSA | 1987-01-19 | 0.9753090143203735 |
1732 | CMCSA | 1987-01-20 | 0.9506170153617859 |
1733 | CMCSA | 1987-01-21 | 0.9567899703979492 |
1734 | CMCSA | 1987-01-22 | 0.9629629850387573 |
1735 | CMCSA | 1987-01-23 | 0.9629629850387573 |
1736 | CMCSA | 1987-01-26 | 0.9691359996795654 |
1737 | CMCSA | 1987-01-27 | 0.9567899703979492 |
1738 | CMCSA | 1987-01-28 | 0.9691359996795654 |
1739 | CMCSA | 1987-01-29 | 0.9691359996795654 |
1740 | CMCSA | 1987-01-30 | 0.9567899703979492 |
1741 | CMCSA | 1987-02-02 | 0.9876539707183838 |
1742 | CMCSA | 1987-02-03 | 1.0185190439224243 |
1743 | CMCSA | 1987-02-04 | 1.0493830442428589 |
1744 | CMCSA | 1987-02-05 | 1.0370370149612427 |
1745 | CMCSA | 1987-02-06 | 1.0432100296020508 |
1746 | CMCSA | 1987-02-09 | 1.0185190439224243 |
1747 | CMCSA | 1987-02-10 | 1.006173014640808 |
1748 | CMCSA | 1987-02-11 | 1.0308640003204346 |
1749 | CMCSA | 1987-02-12 | 1.0432100296020508 |
1750 | CMCSA | 1987-02-13 | 1.0493830442428589 |
1751 | CMCSA | 1987-02-17 | 1.0987650156021118 |
1752 | CMCSA | 1987-02-18 | 1.0864200592041016 |
1753 | CMCSA | 1987-02-19 | 1.0802470445632935 |
1754 | CMCSA | 1987-02-20 | 1.0679010152816772 |
1755 | CMCSA | 1987-02-23 | 1.0617280006408691 |
1756 | CMCSA | 1987-02-24 | 1.0740740299224854 |
1757 | CMCSA | 1987-02-25 | 1.0864200592041016 |
1758 | CMCSA | 1987-02-26 | 1.0925929546356201 |
1759 | CMCSA | 1987-02-27 | 1.0864200592041016 |
1760 | CMCSA | 1987-03-02 | 1.0864200592041016 |
1761 | CMCSA | 1987-03-03 | 1.0802470445632935 |
1762 | CMCSA | 1987-03-04 | 1.1172840595245361 |
1763 | CMCSA | 1987-03-05 | 1.1172840595245361 |
1764 | CMCSA | 1987-03-06 | 1.1358020305633545 |
1765 | CMCSA | 1987-03-09 | 1.1296299695968628 |
1766 | CMCSA | 1987-03-10 | 1.1358020305633545 |
1767 | CMCSA | 1987-03-11 | 1.1358020305633545 |
1768 | CMCSA | 1987-03-12 | 1.1481479406356812 |
1769 | CMCSA | 1987-03-13 | 1.1172840595245361 |
1770 | CMCSA | 1987-03-16 | 1.1234569549560547 |
1771 | CMCSA | 1987-03-17 | 1.1234569549560547 |
1772 | CMCSA | 1987-03-18 | 1.1172840595245361 |
1773 | CMCSA | 1987-03-19 | 1.1234569549560547 |
1774 | CMCSA | 1987-03-20 | 1.1172840595245361 |
1775 | CMCSA | 1987-03-23 | 1.1234569549560547 |
1776 | CMCSA | 1987-03-24 | 1.1234569549560547 |
1777 | CMCSA | 1987-03-25 | 1.1296299695968628 |
1778 | CMCSA | 1987-03-26 | 1.1296299695968628 |
1779 | CMCSA | 1987-03-27 | 1.1234569549560547 |
1780 | CMCSA | 1987-03-30 | 1.0740740299224854 |
1781 | CMCSA | 1987-03-31 | 1.0802470445632935 |
1782 | CMCSA | 1987-04-01 | 1.0617280006408691 |
1783 | CMCSA | 1987-04-02 | 1.0802470445632935 |
1784 | CMCSA | 1987-04-03 | 1.1358020305633545 |
1785 | CMCSA | 1987-04-06 | 1.1234569549560547 |
1786 | CMCSA | 1987-04-07 | 1.1234569549560547 |
1787 | CMCSA | 1987-04-08 | 1.1172840595245361 |
1788 | CMCSA | 1987-04-09 | 1.0987650156021118 |
1789 | CMCSA | 1987-04-10 | 1.0493830442428589 |
1790 | CMCSA | 1987-04-13 | 1.0432100296020508 |
1791 | CMCSA | 1987-04-14 | 1.0 |
1792 | CMCSA | 1987-04-15 | 0.9814810156822205 |
1793 | CMCSA | 1987-04-16 | 1.006173014640808 |
1794 | CMCSA | 1987-04-20 | 1.0246909856796265 |
1795 | CMCSA | 1987-04-21 | 1.0432100296020508 |
1796 | CMCSA | 1987-04-22 | 1.0493830442428589 |
1797 | CMCSA | 1987-04-23 | 1.0308640003204346 |
1798 | CMCSA | 1987-04-24 | 1.0185190439224243 |
1799 | CMCSA | 1987-04-27 | 0.9938269853591919 |
1800 | CMCSA | 1987-04-28 | 0.9753090143203735 |
1801 | CMCSA | 1987-04-29 | 0.9938269853591919 |
1802 | CMCSA | 1987-04-30 | 1.0 |
1803 | CMCSA | 1987-05-01 | 0.9938269853591919 |
1804 | CMCSA | 1987-05-04 | 0.9814810156822205 |
1805 | CMCSA | 1987-05-05 | 0.9876539707183838 |
1806 | CMCSA | 1987-05-06 | 0.9876539707183838 |
1807 | CMCSA | 1987-05-07 | 1.0 |
1808 | CMCSA | 1987-05-08 | 1.0 |
1809 | CMCSA | 1987-05-11 | 1.0308640003204346 |
1810 | CMCSA | 1987-05-12 | 1.0308640003204346 |
1811 | CMCSA | 1987-05-13 | 1.006173014640808 |
1812 | CMCSA | 1987-05-14 | 1.006173014640808 |
1813 | CMCSA | 1987-05-15 | 0.9938269853591919 |
1814 | CMCSA | 1987-05-18 | 1.0 |
1815 | CMCSA | 1987-05-19 | 0.9876539707183838 |
1816 | CMCSA | 1987-05-20 | 0.9814810156822205 |
1817 | CMCSA | 1987-05-21 | 1.0 |
1818 | CMCSA | 1987-05-22 | 1.0370370149612427 |
1819 | CMCSA | 1987-05-26 | 1.0987650156021118 |
1820 | CMCSA | 1987-05-27 | 1.0987650156021118 |
1821 | CMCSA | 1987-05-28 | 1.1419750452041626 |
1822 | CMCSA | 1987-05-29 | 1.1728399991989136 |
1823 | CMCSA | 1987-06-01 | 1.1296299695968628 |
1824 | CMCSA | 1987-06-02 | 1.1358020305633545 |
1825 | CMCSA | 1987-06-03 | 1.1604939699172974 |
1826 | CMCSA | 1987-06-04 | 1.2098770141601562 |
1827 | CMCSA | 1987-06-05 | 1.2283949851989746 |
1828 | CMCSA | 1987-06-08 | 1.246914029121399 |
1829 | CMCSA | 1987-06-09 | 1.2283949851989746 |
1830 | CMCSA | 1987-06-10 | 1.191357970237732 |
1831 | CMCSA | 1987-06-11 | 1.191357970237732 |
1832 | CMCSA | 1987-06-12 | 1.1851849555969238 |
1833 | CMCSA | 1987-06-15 | 1.1666669845581055 |
1834 | CMCSA | 1987-06-16 | 1.191357970237732 |
1835 | CMCSA | 1987-06-17 | 1.2222219705581665 |
1836 | CMCSA | 1987-06-18 | 1.2037039995193481 |
1837 | CMCSA | 1987-06-19 | 1.2098770141601562 |
1838 | CMCSA | 1987-06-22 | 1.2098770141601562 |
1839 | CMCSA | 1987-06-23 | 1.1790119409561157 |
1840 | CMCSA | 1987-06-24 | 1.191357970237732 |
1841 | CMCSA | 1987-06-25 | 1.191357970237732 |
1842 | CMCSA | 1987-06-26 | 1.1851849555969238 |
1843 | CMCSA | 1987-06-29 | 1.1666669845581055 |
1844 | CMCSA | 1987-06-30 | 1.1604939699172974 |
1845 | CMCSA | 1987-07-01 | 1.1543209552764893 |
1846 | CMCSA | 1987-07-02 | 1.1481479406356812 |
1847 | CMCSA | 1987-07-06 | 1.1481479406356812 |
1848 | CMCSA | 1987-07-07 | 1.1851849555969238 |
1849 | CMCSA | 1987-07-08 | 1.19753098487854 |
1850 | CMCSA | 1987-07-09 | 1.19753098487854 |
1851 | CMCSA | 1987-07-10 | 1.191357970237732 |
1852 | CMCSA | 1987-07-13 | 1.19753098487854 |
1853 | CMCSA | 1987-07-14 | 1.2345679998397827 |
1854 | CMCSA | 1987-07-15 | 1.2592589855194092 |
1855 | CMCSA | 1987-07-16 | 1.2839510440826416 |
1856 | CMCSA | 1987-07-17 | 1.30246901512146 |
1857 | CMCSA | 1987-07-20 | 1.2777780294418335 |
1858 | CMCSA | 1987-07-21 | 1.2654320001602173 |
1859 | CMCSA | 1987-07-22 | 1.2654320001602173 |
1860 | CMCSA | 1987-07-23 | 1.2839510440826416 |
1861 | CMCSA | 1987-07-24 | 1.308642029762268 |
1862 | CMCSA | 1987-07-27 | 1.3209880590438843 |
1863 | CMCSA | 1987-07-28 | 1.2962960004806519 |
1864 | CMCSA | 1987-07-29 | 1.308642029762268 |
1865 | CMCSA | 1987-07-30 | 1.308642029762268 |
1866 | CMCSA | 1987-07-31 | 1.308642029762268 |
1867 | CMCSA | 1987-08-03 | 1.2962960004806519 |
1868 | CMCSA | 1987-08-04 | 1.2839510440826416 |
1869 | CMCSA | 1987-08-05 | 1.2901229858398438 |
1870 | CMCSA | 1987-08-06 | 1.2839510440826416 |
1871 | CMCSA | 1987-08-07 | 1.2901229858398438 |
1872 | CMCSA | 1987-08-10 | 1.2901229858398438 |
1873 | CMCSA | 1987-08-11 | 1.2839510440826416 |
1874 | CMCSA | 1987-08-12 | 1.2839510440826416 |
1875 | CMCSA | 1987-08-13 | 1.2777780294418335 |
1876 | CMCSA | 1987-08-14 | 1.2283949851989746 |
1877 | CMCSA | 1987-08-17 | 1.246914029121399 |
1878 | CMCSA | 1987-08-18 | 1.2222219705581665 |
1879 | CMCSA | 1987-08-19 | 1.19753098487854 |
1880 | CMCSA | 1987-08-20 | 1.2098770141601562 |
1881 | CMCSA | 1987-08-21 | 1.2345679998397827 |
1882 | CMCSA | 1987-08-24 | 1.19753098487854 |
1883 | CMCSA | 1987-08-25 | 1.2345679998397827 |
1884 | CMCSA | 1987-08-26 | 1.2716050148010254 |
1885 | CMCSA | 1987-08-27 | 1.2654320001602173 |
1886 | CMCSA | 1987-08-28 | 1.2654320001602173 |
1887 | CMCSA | 1987-08-31 | 1.2654320001602173 |
1888 | CMCSA | 1987-09-01 | 1.246914029121399 |
1889 | CMCSA | 1987-09-02 | 1.2160489559173584 |
1890 | CMCSA | 1987-09-03 | 1.2407410144805908 |
1891 | CMCSA | 1987-09-04 | 1.2160489559173584 |
1892 | CMCSA | 1987-09-08 | 1.1358020305633545 |
1893 | CMCSA | 1987-09-09 | 1.1296299695968628 |
1894 | CMCSA | 1987-09-10 | 1.2098770141601562 |
1895 | CMCSA | 1987-09-11 | 1.2037039995193481 |
1896 | CMCSA | 1987-09-14 | 1.19753098487854 |
1897 | CMCSA | 1987-09-15 | 1.2037039995193481 |
1898 | CMCSA | 1987-09-16 | 1.1851849555969238 |
1899 | CMCSA | 1987-09-17 | 1.1666669845581055 |
1900 | CMCSA | 1987-09-18 | 1.191357970237732 |
1901 | CMCSA | 1987-09-21 | 1.1604939699172974 |
1902 | CMCSA | 1987-09-22 | 1.1543209552764893 |
1903 | CMCSA | 1987-09-23 | 1.1666669845581055 |
1904 | CMCSA | 1987-09-24 | 1.1481479406356812 |
1905 | CMCSA | 1987-09-25 | 1.1358020305633545 |
1906 | CMCSA | 1987-09-28 | 1.1604939699172974 |
1907 | CMCSA | 1987-09-29 | 1.1666669845581055 |
1908 | CMCSA | 1987-09-30 | 1.2160489559173584 |
1909 | CMCSA | 1987-10-01 | 1.2777780294418335 |
1910 | CMCSA | 1987-10-02 | 1.253085970878601 |
1911 | CMCSA | 1987-10-05 | 1.2098770141601562 |
1912 | CMCSA | 1987-10-06 | 1.2160489559173584 |
1913 | CMCSA | 1987-10-07 | 1.191357970237732 |
1914 | CMCSA | 1987-10-08 | 1.246914029121399 |
1915 | CMCSA | 1987-10-09 | 1.253085970878601 |
1916 | CMCSA | 1987-10-12 | 1.2407410144805908 |
1917 | CMCSA | 1987-10-13 | 1.2407410144805908 |
1918 | CMCSA | 1987-10-14 | 1.2283949851989746 |
1919 | CMCSA | 1987-10-15 | 1.2098770141601562 |
1920 | CMCSA | 1987-10-16 | 1.1604939699172974 |
1921 | CMCSA | 1987-10-19 | 1.0246909856796265 |
1922 | CMCSA | 1987-10-20 | 0.8703699707984924 |
1923 | CMCSA | 1987-10-21 | 1.0185190439224243 |
1924 | CMCSA | 1987-10-22 | 0.9259260296821594 |
1925 | CMCSA | 1987-10-23 | 0.9074069857597351 |
1926 | CMCSA | 1987-10-26 | 0.8518519997596741 |
1927 | CMCSA | 1987-10-27 | 0.8209879994392395 |
1928 | CMCSA | 1987-10-28 | 0.8086420297622681 |
1929 | CMCSA | 1987-10-29 | 0.8641980290412903 |
1930 | CMCSA | 1987-10-30 | 0.9259260296821594 |
1931 | CMCSA | 1987-11-02 | 0.9197530150413513 |
1932 | CMCSA | 1987-11-03 | 0.9135800004005432 |
1933 | CMCSA | 1987-11-04 | 0.9320989847183228 |
1934 | CMCSA | 1987-11-05 | 1.006173014640808 |
1935 | CMCSA | 1987-11-06 | 1.0308640003204346 |
1936 | CMCSA | 1987-11-09 | 1.0123460292816162 |
1937 | CMCSA | 1987-11-10 | 0.9691359996795654 |
1938 | CMCSA | 1987-11-11 | 0.9506170153617859 |
1939 | CMCSA | 1987-11-12 | 1.006173014640808 |
1940 | CMCSA | 1987-11-13 | 0.9814810156822205 |
1941 | CMCSA | 1987-11-16 | 0.9938269853591919 |
1942 | CMCSA | 1987-11-17 | 0.9753090143203735 |
1943 | CMCSA | 1987-11-18 | 1.0493830442428589 |
1944 | CMCSA | 1987-11-19 | 1.0493830442428589 |
1945 | CMCSA | 1987-11-20 | 1.0246909856796265 |
1946 | CMCSA | 1987-11-23 | 1.0370370149612427 |
1947 | CMCSA | 1987-11-24 | 1.0679010152816772 |
1948 | CMCSA | 1987-11-25 | 1.0740740299224854 |
1949 | CMCSA | 1987-11-27 | 1.0864200592041016 |
1950 | CMCSA | 1987-11-30 | 1.0185190439224243 |
1951 | CMCSA | 1987-12-01 | 1.0308640003204346 |
1952 | CMCSA | 1987-12-02 | 1.006173014640808 |
1953 | CMCSA | 1987-12-03 | 0.9259260296821594 |
1954 | CMCSA | 1987-12-04 | 0.8518519997596741 |
1955 | CMCSA | 1987-12-07 | 0.9259260296821594 |
1956 | CMCSA | 1987-12-08 | 0.9753090143203735 |
1957 | CMCSA | 1987-12-09 | 1.0308640003204346 |
1958 | CMCSA | 1987-12-10 | 1.0185190439224243 |
1959 | CMCSA | 1987-12-11 | 1.0246909856796265 |
1960 | CMCSA | 1987-12-14 | 1.0617280006408691 |
1961 | CMCSA | 1987-12-15 | 1.0802470445632935 |
1962 | CMCSA | 1987-12-16 | 1.1481479406356812 |
1963 | CMCSA | 1987-12-17 | 1.1604939699172974 |
1964 | CMCSA | 1987-12-18 | 1.246914029121399 |
1965 | CMCSA | 1987-12-21 | 1.19753098487854 |
1966 | CMCSA | 1987-12-22 | 1.1419750452041626 |
1967 | CMCSA | 1987-12-23 | 1.1296299695968628 |
1968 | CMCSA | 1987-12-24 | 1.1358020305633545 |
1969 | CMCSA | 1987-12-28 | 1.111111044883728 |
1970 | CMCSA | 1987-12-29 | 1.1358020305633545 |
1971 | CMCSA | 1987-12-30 | 1.2160489559173584 |
1972 | CMCSA | 1987-12-31 | 1.2160489559173584 |
1973 | CMCSA | 1988-01-04 | 1.1851849555969238 |
1974 | CMCSA | 1988-01-05 | 1.1604939699172974 |
1975 | CMCSA | 1988-01-06 | 1.1419750452041626 |
1976 | CMCSA | 1988-01-07 | 1.1296299695968628 |
1977 | CMCSA | 1988-01-08 | 1.0802470445632935 |
1978 | CMCSA | 1988-01-11 | 1.0679010152816772 |
1979 | CMCSA | 1988-01-12 | 1.0679010152816772 |
1980 | CMCSA | 1988-01-13 | 1.0864200592041016 |
1981 | CMCSA | 1988-01-14 | 1.0864200592041016 |
1982 | CMCSA | 1988-01-15 | 1.111111044883728 |
1983 | CMCSA | 1988-01-18 | 1.10493803024292 |
1984 | CMCSA | 1988-01-19 | 1.111111044883728 |
1985 | CMCSA | 1988-01-20 | 1.0802470445632935 |
1986 | CMCSA | 1988-01-21 | 1.0864200592041016 |
1987 | CMCSA | 1988-01-22 | 1.10493803024292 |
1988 | CMCSA | 1988-01-25 | 1.1481479406356812 |
1989 | CMCSA | 1988-01-26 | 1.1419750452041626 |
1990 | CMCSA | 1988-01-27 | 1.1481479406356812 |
1991 | CMCSA | 1988-01-28 | 1.1604939699172974 |
1992 | CMCSA | 1988-01-29 | 1.2098770141601562 |
1993 | CMCSA | 1988-02-01 | 1.2222219705581665 |
1994 | CMCSA | 1988-02-02 | 1.2037039995193481 |
1995 | CMCSA | 1988-02-03 | 1.2160489559173584 |
1996 | CMCSA | 1988-02-04 | 1.2160489559173584 |
1997 | CMCSA | 1988-02-05 | 1.2222219705581665 |
1998 | CMCSA | 1988-02-08 | 1.2098770141601562 |
1999 | CMCSA | 1988-02-09 | 1.2037039995193481 |
2000 | CMCSA | 1988-02-10 | 1.2222219705581665 |
2001 | CMCSA | 1988-02-11 | 1.2283949851989746 |
2002 | CMCSA | 1988-02-12 | 1.2283949851989746 |
2003 | CMCSA | 1988-02-16 | 1.2037039995193481 |
2004 | CMCSA | 1988-02-17 | 1.191357970237732 |
2005 | CMCSA | 1988-02-18 | 1.1728399991989136 |
2006 | CMCSA | 1988-02-19 | 1.1419750452041626 |
2007 | CMCSA | 1988-02-22 | 1.2037039995193481 |
2008 | CMCSA | 1988-02-23 | 1.2777780294418335 |
2009 | CMCSA | 1988-02-24 | 1.3395060300827026 |
2010 | CMCSA | 1988-02-25 | 1.2962960004806519 |
2011 | CMCSA | 1988-02-26 | 1.2777780294418335 |
2012 | CMCSA | 1988-02-29 | 1.2839510440826416 |
2013 | CMCSA | 1988-03-01 | 1.2716050148010254 |
2014 | CMCSA | 1988-03-02 | 1.2777780294418335 |
2015 | CMCSA | 1988-03-03 | 1.2654320001602173 |
2016 | CMCSA | 1988-03-04 | 1.2777780294418335 |
2017 | CMCSA | 1988-03-07 | 1.2839510440826416 |
2018 | CMCSA | 1988-03-08 | 1.2777780294418335 |
2019 | CMCSA | 1988-03-09 | 1.2962960004806519 |
2020 | CMCSA | 1988-03-10 | 1.2901229858398438 |
2021 | CMCSA | 1988-03-11 | 1.2592589855194092 |
2022 | CMCSA | 1988-03-14 | 1.253085970878601 |
2023 | CMCSA | 1988-03-15 | 1.2592589855194092 |
2024 | CMCSA | 1988-03-16 | 1.253085970878601 |
2025 | CMCSA | 1988-03-17 | 1.2716050148010254 |
2026 | CMCSA | 1988-03-18 | 1.2962960004806519 |
2027 | CMCSA | 1988-03-21 | 1.2901229858398438 |
2028 | CMCSA | 1988-03-22 | 1.3333330154418945 |
2029 | CMCSA | 1988-03-23 | 1.3518520593643188 |
2030 | CMCSA | 1988-03-24 | 1.3395060300827026 |
2031 | CMCSA | 1988-03-25 | 1.2962960004806519 |
2032 | CMCSA | 1988-03-28 | 1.253085970878601 |
2033 | CMCSA | 1988-03-29 | 1.2160489559173584 |
2034 | CMCSA | 1988-03-30 | 1.2283949851989746 |
2035 | CMCSA | 1988-03-31 | 1.2345679998397827 |
2036 | CMCSA | 1988-04-04 | 1.2345679998397827 |
2037 | CMCSA | 1988-04-05 | 1.2345679998397827 |
2038 | CMCSA | 1988-04-06 | 1.2716050148010254 |
2039 | CMCSA | 1988-04-07 | 1.308642029762268 |
2040 | CMCSA | 1988-04-08 | 1.3456790447235107 |
2041 | CMCSA | 1988-04-11 | 1.3148150444030762 |
2042 | CMCSA | 1988-04-12 | 1.3240740299224854 |
2043 | CMCSA | 1988-04-13 | 1.3148150444030762 |
2044 | CMCSA | 1988-04-14 | 1.2222219705581665 |
2045 | CMCSA | 1988-04-15 | 1.1851849555969238 |
2046 | CMCSA | 1988-04-18 | 1.1851849555969238 |
2047 | CMCSA | 1988-04-19 | 1.1666669845581055 |
2048 | CMCSA | 1988-04-20 | 1.1481479406356812 |
2049 | CMCSA | 1988-04-21 | 1.1574070453643799 |
2050 | CMCSA | 1988-04-22 | 1.1481479406356812 |
2051 | CMCSA | 1988-04-25 | 1.1296299695968628 |
2052 | CMCSA | 1988-04-26 | 1.1759259700775146 |
2053 | CMCSA | 1988-04-27 | 1.1759259700775146 |
2054 | CMCSA | 1988-04-28 | 1.194443941116333 |
2055 | CMCSA | 1988-04-29 | 1.1574070453643799 |
2056 | CMCSA | 1988-05-02 | 1.1296299695968628 |
2057 | CMCSA | 1988-05-03 | 1.1481479406356812 |
2058 | CMCSA | 1988-05-04 | 1.1296299695968628 |
2059 | CMCSA | 1988-05-05 | 1.1203700304031372 |
2060 | CMCSA | 1988-05-06 | 1.111111044883728 |
2061 | CMCSA | 1988-05-09 | 1.0833330154418945 |
2062 | CMCSA | 1988-05-10 | 1.0462960004806519 |
2063 | CMCSA | 1988-05-11 | 1.0185190439224243 |
2064 | CMCSA | 1988-05-12 | 1.0370370149612427 |
2065 | CMCSA | 1988-05-13 | 1.0740740299224854 |
2066 | CMCSA | 1988-05-16 | 1.0833330154418945 |
2067 | CMCSA | 1988-05-17 | 1.055556058883667 |
2068 | CMCSA | 1988-05-18 | 1.0277780294418335 |
2069 | CMCSA | 1988-05-19 | 1.0370370149612427 |
2070 | CMCSA | 1988-05-20 | 1.0370370149612427 |
2071 | CMCSA | 1988-05-23 | 1.0277780294418335 |
2072 | CMCSA | 1988-05-24 | 1.0462960004806519 |
2073 | CMCSA | 1988-05-25 | 1.0462960004806519 |
2074 | CMCSA | 1988-05-26 | 1.0370370149612427 |
2075 | CMCSA | 1988-05-27 | 1.0370370149612427 |
2076 | CMCSA | 1988-05-31 | 1.0740740299224854 |
2077 | CMCSA | 1988-06-01 | 1.0833330154418945 |
2078 | CMCSA | 1988-06-02 | 1.0833330154418945 |
2079 | CMCSA | 1988-06-03 | 1.0833330154418945 |
2080 | CMCSA | 1988-06-06 | 1.0833330154418945 |
2081 | CMCSA | 1988-06-07 | 1.1203700304031372 |
2082 | CMCSA | 1988-06-08 | 1.1851849555969238 |
2083 | CMCSA | 1988-06-09 | 1.1851849555969238 |
2084 | CMCSA | 1988-06-10 | 1.194443941116333 |
2085 | CMCSA | 1988-06-13 | 1.1481479406356812 |
2086 | CMCSA | 1988-06-14 | 1.2037039995193481 |
2087 | CMCSA | 1988-06-15 | 1.1574070453643799 |
2088 | CMCSA | 1988-06-16 | 1.138888955116272 |
2089 | CMCSA | 1988-06-17 | 1.1481479406356812 |
2090 | CMCSA | 1988-06-20 | 1.1296299695968628 |
2091 | CMCSA | 1988-06-21 | 1.1296299695968628 |
2092 | CMCSA | 1988-06-22 | 1.1666669845581055 |
2093 | CMCSA | 1988-06-23 | 1.1481479406356812 |
2094 | CMCSA | 1988-06-24 | 1.2314809560775757 |
2095 | CMCSA | 1988-06-27 | 1.1759259700775146 |
2096 | CMCSA | 1988-06-28 | 1.2037039995193481 |
2097 | CMCSA | 1988-06-29 | 1.194443941116333 |
2098 | CMCSA | 1988-06-30 | 1.2314809560775757 |
2099 | CMCSA | 1988-07-01 | 1.25 |
2100 | CMCSA | 1988-07-05 | 1.2685190439224243 |
2101 | CMCSA | 1988-07-06 | 1.2777780294418335 |
2102 | CMCSA | 1988-07-07 | 1.2870370149612427 |
2103 | CMCSA | 1988-07-08 | 1.2777780294418335 |
2104 | CMCSA | 1988-07-11 | 1.2870370149612427 |
2105 | CMCSA | 1988-07-12 | 1.2685190439224243 |
2106 | CMCSA | 1988-07-13 | 1.305556058883667 |
2107 | CMCSA | 1988-07-14 | 1.305556058883667 |
2108 | CMCSA | 1988-07-15 | 1.3148150444030762 |
2109 | CMCSA | 1988-07-18 | 1.2962960004806519 |
2110 | CMCSA | 1988-07-19 | 1.2777780294418335 |
2111 | CMCSA | 1988-07-20 | 1.305556058883667 |
2112 | CMCSA | 1988-07-21 | 1.2962960004806519 |
2113 | CMCSA | 1988-07-22 | 1.2777780294418335 |
2114 | CMCSA | 1988-07-25 | 1.25 |
2115 | CMCSA | 1988-07-26 | 1.2407410144805908 |
2116 | CMCSA | 1988-07-27 | 1.1851849555969238 |
2117 | CMCSA | 1988-07-28 | 1.1574070453643799 |
2118 | CMCSA | 1988-07-29 | 1.2222219705581665 |
2119 | CMCSA | 1988-08-01 | 1.1851849555969238 |
2120 | CMCSA | 1988-08-02 | 1.1851849555969238 |
2121 | CMCSA | 1988-08-03 | 1.1759259700775146 |
2122 | CMCSA | 1988-08-04 | 1.1851849555969238 |
2123 | CMCSA | 1988-08-05 | 1.1481479406356812 |
2124 | CMCSA | 1988-08-08 | 1.1481479406356812 |
2125 | CMCSA | 1988-08-09 | 1.1296299695968628 |
2126 | CMCSA | 1988-08-10 | 1.1018520593643188 |
2127 | CMCSA | 1988-08-11 | 1.0925929546356201 |
2128 | CMCSA | 1988-08-12 | 1.1018520593643188 |
2129 | CMCSA | 1988-08-15 | 1.055556058883667 |
2130 | CMCSA | 1988-08-16 | 1.0740740299224854 |
2131 | CMCSA | 1988-08-17 | 1.0925929546356201 |
2132 | CMCSA | 1988-08-18 | 1.0740740299224854 |
2133 | CMCSA | 1988-08-19 | 1.0648150444030762 |
2134 | CMCSA | 1988-08-22 | 1.0370370149612427 |
2135 | CMCSA | 1988-08-23 | 1.0185190439224243 |
2136 | CMCSA | 1988-08-24 | 1.0370370149612427 |
2137 | CMCSA | 1988-08-25 | 1.0277780294418335 |
2138 | CMCSA | 1988-08-26 | 1.0370370149612427 |
2139 | CMCSA | 1988-08-29 | 1.055556058883667 |
2140 | CMCSA | 1988-08-30 | 1.0462960004806519 |
2141 | CMCSA | 1988-08-31 | 1.0462960004806519 |
2142 | CMCSA | 1988-09-01 | 1.0370370149612427 |
2143 | CMCSA | 1988-09-02 | 1.0462960004806519 |
2144 | CMCSA | 1988-09-06 | 1.055556058883667 |
2145 | CMCSA | 1988-09-07 | 1.0833330154418945 |
2146 | CMCSA | 1988-09-08 | 1.0925929546356201 |
2147 | CMCSA | 1988-09-09 | 1.1018520593643188 |
2148 | CMCSA | 1988-09-12 | 1.0925929546356201 |
2149 | CMCSA | 1988-09-13 | 1.0925929546356201 |
2150 | CMCSA | 1988-09-14 | 1.111111044883728 |
2151 | CMCSA | 1988-09-15 | 1.1018520593643188 |
2152 | CMCSA | 1988-09-16 | 1.111111044883728 |
2153 | CMCSA | 1988-09-19 | 1.0833330154418945 |
2154 | CMCSA | 1988-09-20 | 1.111111044883728 |
2155 | CMCSA | 1988-09-21 | 1.111111044883728 |
2156 | CMCSA | 1988-09-22 | 1.1018520593643188 |
2157 | CMCSA | 1988-09-23 | 1.1018520593643188 |
2158 | CMCSA | 1988-09-26 | 1.111111044883728 |
2159 | CMCSA | 1988-09-27 | 1.1018520593643188 |
2160 | CMCSA | 1988-09-28 | 1.111111044883728 |
2161 | CMCSA | 1988-09-29 | 1.1666669845581055 |
2162 | CMCSA | 1988-09-30 | 1.1759259700775146 |
2163 | CMCSA | 1988-10-03 | 1.1481479406356812 |
2164 | CMCSA | 1988-10-04 | 1.1481479406356812 |
2165 | CMCSA | 1988-10-05 | 1.1666669845581055 |
2166 | CMCSA | 1988-10-06 | 1.2037039995193481 |
2167 | CMCSA | 1988-10-07 | 1.2407410144805908 |
2168 | CMCSA | 1988-10-10 | 1.2129629850387573 |
2169 | CMCSA | 1988-10-11 | 1.2129629850387573 |
2170 | CMCSA | 1988-10-12 | 1.194443941116333 |
2171 | CMCSA | 1988-10-13 | 1.194443941116333 |
2172 | CMCSA | 1988-10-14 | 1.2037039995193481 |
2173 | CMCSA | 1988-10-17 | 1.194443941116333 |
2174 | CMCSA | 1988-10-18 | 1.2129629850387573 |
2175 | CMCSA | 1988-10-19 | 1.1851849555969238 |
2176 | CMCSA | 1988-10-20 | 1.2129629850387573 |
2177 | CMCSA | 1988-10-21 | 1.2129629850387573 |
2178 | CMCSA | 1988-10-24 | 1.194443941116333 |
2179 | CMCSA | 1988-10-25 | 1.1851849555969238 |
2180 | CMCSA | 1988-10-26 | 1.1666669845581055 |
2181 | CMCSA | 1988-10-27 | 1.138888955116272 |
2182 | CMCSA | 1988-10-28 | 1.1481479406356812 |
2183 | CMCSA | 1988-10-31 | 1.1574070453643799 |
2184 | CMCSA | 1988-11-01 | 1.1574070453643799 |
2185 | CMCSA | 1988-11-02 | 1.138888955116272 |
2186 | CMCSA | 1988-11-03 | 1.138888955116272 |
2187 | CMCSA | 1988-11-04 | 1.138888955116272 |
2188 | CMCSA | 1988-11-07 | 1.1203700304031372 |
2189 | CMCSA | 1988-11-08 | 1.1203700304031372 |
2190 | CMCSA | 1988-11-09 | 1.1018520593643188 |
2191 | CMCSA | 1988-11-10 | 1.0925929546356201 |
2192 | CMCSA | 1988-11-11 | 1.0370370149612427 |
2193 | CMCSA | 1988-11-14 | 1.0462960004806519 |
2194 | CMCSA | 1988-11-15 | 1.0648150444030762 |
2195 | CMCSA | 1988-11-16 | 1.0462960004806519 |
2196 | CMCSA | 1988-11-17 | 1.0462960004806519 |
2197 | CMCSA | 1988-11-18 | 1.0648150444030762 |
2198 | CMCSA | 1988-11-21 | 1.055556058883667 |
2199 | CMCSA | 1988-11-22 | 1.0462960004806519 |
2200 | CMCSA | 1988-11-23 | 1.0648150444030762 |
2201 | CMCSA | 1988-11-25 | 1.0462960004806519 |
2202 | CMCSA | 1988-11-28 | 1.055556058883667 |
2203 | CMCSA | 1988-11-29 | 1.055556058883667 |
2204 | CMCSA | 1988-11-30 | 1.0925929546356201 |
2205 | CMCSA | 1988-12-01 | 1.0925929546356201 |
2206 | CMCSA | 1988-12-02 | 1.0648150444030762 |
2207 | CMCSA | 1988-12-05 | 1.0925929546356201 |
2208 | CMCSA | 1988-12-06 | 1.111111044883728 |
2209 | CMCSA | 1988-12-07 | 1.1666669845581055 |
2210 | CMCSA | 1988-12-08 | 1.1481479406356812 |
2211 | CMCSA | 1988-12-09 | 1.1481479406356812 |
2212 | CMCSA | 1988-12-12 | 1.138888955116272 |
2213 | CMCSA | 1988-12-13 | 1.1296299695968628 |
2214 | CMCSA | 1988-12-14 | 1.138888955116272 |
2215 | CMCSA | 1988-12-15 | 1.1018520593643188 |
2216 | CMCSA | 1988-12-16 | 1.138888955116272 |
2217 | CMCSA | 1988-12-19 | 1.138888955116272 |
2218 | CMCSA | 1988-12-20 | 1.2037039995193481 |
2219 | CMCSA | 1988-12-21 | 1.2129629850387573 |
2220 | CMCSA | 1988-12-22 | 1.2129629850387573 |
2221 | CMCSA | 1988-12-23 | 1.2222219705581665 |
2222 | CMCSA | 1988-12-27 | 1.2037039995193481 |
2223 | CMCSA | 1988-12-28 | 1.194443941116333 |
2224 | CMCSA | 1988-12-29 | 1.2129629850387573 |
2225 | CMCSA | 1988-12-30 | 1.2407410144805908 |
2226 | CMCSA | 1989-01-03 | 1.2314809560775757 |
2227 | CMCSA | 1989-01-04 | 1.2685190439224243 |
2228 | CMCSA | 1989-01-05 | 1.25 |
2229 | CMCSA | 1989-01-06 | 1.2592589855194092 |
2230 | CMCSA | 1989-01-09 | 1.2685190439224243 |
2231 | CMCSA | 1989-01-10 | 1.2777780294418335 |
2232 | CMCSA | 1989-01-11 | 1.25 |
2233 | CMCSA | 1989-01-12 | 1.2407410144805908 |
2234 | CMCSA | 1989-01-13 | 1.2870370149612427 |
2235 | CMCSA | 1989-01-16 | 1.2870370149612427 |
2236 | CMCSA | 1989-01-17 | 1.2777780294418335 |
2237 | CMCSA | 1989-01-18 | 1.3518520593643188 |
2238 | CMCSA | 1989-01-19 | 1.3981479406356812 |
2239 | CMCSA | 1989-01-20 | 1.3981479406356812 |
2240 | CMCSA | 1989-01-23 | 1.388888955116272 |
2241 | CMCSA | 1989-01-24 | 1.4074070453643799 |
2242 | CMCSA | 1989-01-25 | 1.4166669845581055 |
2243 | CMCSA | 1989-01-26 | 1.444443941116333 |
2244 | CMCSA | 1989-01-27 | 1.4351849555969238 |
2245 | CMCSA | 1989-01-30 | 1.4629629850387573 |
2246 | CMCSA | 1989-01-31 | 1.444443941116333 |
2247 | CMCSA | 1989-02-01 | 1.4537039995193481 |
2248 | CMCSA | 1989-02-02 | 1.4814809560775757 |
2249 | CMCSA | 1989-02-03 | 1.4722219705581665 |
2250 | CMCSA | 1989-02-06 | 1.4166669845581055 |
2251 | CMCSA | 1989-02-07 | 1.444443941116333 |
2252 | CMCSA | 1989-02-08 | 1.444443941116333 |
2253 | CMCSA | 1989-02-09 | 1.4351849555969238 |
2254 | CMCSA | 1989-02-10 | 1.4074070453643799 |
2255 | CMCSA | 1989-02-13 | 1.3796299695968628 |
2256 | CMCSA | 1989-02-14 | 1.3796299695968628 |
2257 | CMCSA | 1989-02-15 | 1.3981479406356812 |
2258 | CMCSA | 1989-02-16 | 1.3981479406356812 |
2259 | CMCSA | 1989-02-17 | 1.4259259700775146 |
2260 | CMCSA | 1989-02-21 | 1.4351849555969238 |
2261 | CMCSA | 1989-02-22 | 1.3796299695968628 |
2262 | CMCSA | 1989-02-23 | 1.4074070453643799 |
2263 | CMCSA | 1989-02-24 | 1.3703700304031372 |
2264 | CMCSA | 1989-02-27 | 1.361111044883728 |
2265 | CMCSA | 1989-02-28 | 1.3796299695968628 |
2266 | CMCSA | 1989-03-01 | 1.361111044883728 |
2267 | CMCSA | 1989-03-02 | 1.4074070453643799 |
2268 | CMCSA | 1989-03-03 | 1.4351849555969238 |
2269 | CMCSA | 1989-03-06 | 1.4814809560775757 |
2270 | CMCSA | 1989-03-07 | 1.4537039995193481 |
2271 | CMCSA | 1989-03-08 | 1.4629629850387573 |
2272 | CMCSA | 1989-03-09 | 1.4259259700775146 |
2273 | CMCSA | 1989-03-10 | 1.4259259700775146 |
2274 | CMCSA | 1989-03-13 | 1.4629629850387573 |
2275 | CMCSA | 1989-03-14 | 1.4629629850387573 |
2276 | CMCSA | 1989-03-15 | 1.5370370149612427 |
2277 | CMCSA | 1989-03-16 | 1.5370370149612427 |
2278 | CMCSA | 1989-03-17 | 1.4259259700775146 |
2279 | CMCSA | 1989-03-20 | 1.4074070453643799 |
2280 | CMCSA | 1989-03-21 | 1.4351849555969238 |
2281 | CMCSA | 1989-03-22 | 1.4074070453643799 |
2282 | CMCSA | 1989-03-23 | 1.3981479406356812 |
2283 | CMCSA | 1989-03-27 | 1.4074070453643799 |
2284 | CMCSA | 1989-03-28 | 1.4259259700775146 |
2285 | CMCSA | 1989-03-29 | 1.4537039995193481 |
2286 | CMCSA | 1989-03-30 | 1.4814809560775757 |
2287 | CMCSA | 1989-03-31 | 1.5648150444030762 |
2288 | CMCSA | 1989-04-03 | 1.555556058883667 |
2289 | CMCSA | 1989-04-04 | 1.5277780294418335 |
2290 | CMCSA | 1989-04-05 | 1.5370370149612427 |
2291 | CMCSA | 1989-04-06 | 1.5370370149612427 |
2292 | CMCSA | 1989-04-07 | 1.555556058883667 |
2293 | CMCSA | 1989-04-10 | 1.5925929546356201 |
2294 | CMCSA | 1989-04-11 | 1.555556058883667 |
2295 | CMCSA | 1989-04-12 | 1.5833330154418945 |
2296 | CMCSA | 1989-04-13 | 1.5740740299224854 |
2297 | CMCSA | 1989-04-14 | 1.6018520593643188 |
2298 | CMCSA | 1989-04-17 | 1.6018520593643188 |
2299 | CMCSA | 1989-04-18 | 1.611111044883728 |
2300 | CMCSA | 1989-04-19 | 1.611111044883728 |
2301 | CMCSA | 1989-04-20 | 1.5833330154418945 |
2302 | CMCSA | 1989-04-21 | 1.694443941116333 |
2303 | CMCSA | 1989-04-24 | 1.6851849555969238 |
2304 | CMCSA | 1989-04-25 | 1.6759259700775146 |
2305 | CMCSA | 1989-04-26 | 1.6851849555969238 |
2306 | CMCSA | 1989-04-27 | 1.7037039995193481 |
2307 | CMCSA | 1989-04-28 | 1.6851849555969238 |
2308 | CMCSA | 1989-05-01 | 1.75 |
2309 | CMCSA | 1989-05-02 | 1.7314809560775757 |
2310 | CMCSA | 1989-05-03 | 1.7314809560775757 |
2311 | CMCSA | 1989-05-04 | 1.7222219705581665 |
2312 | CMCSA | 1989-05-05 | 1.7222219705581665 |
2313 | CMCSA | 1989-05-08 | 1.6851849555969238 |
2314 | CMCSA | 1989-05-09 | 1.6759259700775146 |
2315 | CMCSA | 1989-05-10 | 1.6666669845581055 |
2316 | CMCSA | 1989-05-11 | 1.6666669845581055 |
2317 | CMCSA | 1989-05-12 | 1.694443941116333 |
2318 | CMCSA | 1989-05-15 | 1.694443941116333 |
2319 | CMCSA | 1989-05-16 | 1.6851849555969238 |
2320 | CMCSA | 1989-05-17 | 1.7407410144805908 |
2321 | CMCSA | 1989-05-18 | 1.7777780294418335 |
2322 | CMCSA | 1989-05-19 | 1.7962960004806519 |
2323 | CMCSA | 1989-05-22 | 1.7592589855194092 |
2324 | CMCSA | 1989-05-23 | 1.7129629850387573 |
2325 | CMCSA | 1989-05-24 | 1.75 |
2326 | CMCSA | 1989-05-25 | 1.7037039995193481 |
2327 | CMCSA | 1989-05-26 | 1.7222219705581665 |
2328 | CMCSA | 1989-05-30 | 1.7592589855194092 |
2329 | CMCSA | 1989-05-31 | 1.8148150444030762 |
2330 | CMCSA | 1989-06-01 | 1.8240740299224854 |
2331 | CMCSA | 1989-06-02 | 1.8518520593643188 |
2332 | CMCSA | 1989-06-05 | 1.805556058883667 |
2333 | CMCSA | 1989-06-06 | 1.8425929546356201 |
2334 | CMCSA | 1989-06-07 | 1.9537039995193481 |
2335 | CMCSA | 1989-06-08 | 1.9259259700775146 |
2336 | CMCSA | 1989-06-09 | 1.9074070453643799 |
2337 | CMCSA | 1989-06-12 | 1.8703700304031372 |
2338 | CMCSA | 1989-06-13 | 1.8518520593643188 |
2339 | CMCSA | 1989-06-14 | 1.8333330154418945 |
2340 | CMCSA | 1989-06-15 | 1.805556058883667 |
2341 | CMCSA | 1989-06-16 | 1.7962960004806519 |
2342 | CMCSA | 1989-06-19 | 1.7962960004806519 |
2343 | CMCSA | 1989-06-20 | 1.8148150444030762 |
2344 | CMCSA | 1989-06-21 | 1.805556058883667 |
2345 | CMCSA | 1989-06-22 | 1.8240740299224854 |
2346 | CMCSA | 1989-06-23 | 1.8518520593643188 |
2347 | CMCSA | 1989-06-26 | 1.861111044883728 |
2348 | CMCSA | 1989-06-27 | 1.8981479406356812 |
2349 | CMCSA | 1989-06-28 | 1.8796299695968628 |
2350 | CMCSA | 1989-06-29 | 1.7962960004806519 |
2351 | CMCSA | 1989-06-30 | 1.7592589855194092 |
2352 | CMCSA | 1989-07-03 | 1.7314809560775757 |
2353 | CMCSA | 1989-07-05 | 1.7407410144805908 |
2354 | CMCSA | 1989-07-06 | 1.75 |
2355 | CMCSA | 1989-07-07 | 1.7685190439224243 |
2356 | CMCSA | 1989-07-10 | 1.7407410144805908 |
2357 | CMCSA | 1989-07-11 | 1.8240740299224854 |
2358 | CMCSA | 1989-07-12 | 1.8518520593643188 |
2359 | CMCSA | 1989-07-13 | 1.8148150444030762 |
2360 | CMCSA | 1989-07-14 | 1.805556058883667 |
2361 | CMCSA | 1989-07-17 | 1.805556058883667 |
2362 | CMCSA | 1989-07-18 | 1.805556058883667 |
2363 | CMCSA | 1989-07-19 | 1.8425929546356201 |
2364 | CMCSA | 1989-07-20 | 1.8240740299224854 |
2365 | CMCSA | 1989-07-21 | 1.8333330154418945 |
2366 | CMCSA | 1989-07-24 | 1.7962960004806519 |
2367 | CMCSA | 1989-07-25 | 1.7962960004806519 |
2368 | CMCSA | 1989-07-26 | 1.861111044883728 |
2369 | CMCSA | 1989-07-27 | 1.8981479406356812 |
2370 | CMCSA | 1989-07-28 | 1.9166669845581055 |
2371 | CMCSA | 1989-07-31 | 1.9166669845581055 |
2372 | CMCSA | 1989-08-01 | 1.9166669845581055 |
2373 | CMCSA | 1989-08-02 | 1.8703700304031372 |
2374 | CMCSA | 1989-08-03 | 1.8518520593643188 |
2375 | CMCSA | 1989-08-04 | 1.8425929546356201 |
2376 | CMCSA | 1989-08-07 | 1.8981479406356812 |
2377 | CMCSA | 1989-08-08 | 1.944443941116333 |
2378 | CMCSA | 1989-08-09 | 1.9259259700775146 |
2379 | CMCSA | 1989-08-10 | 1.9259259700775146 |
2380 | CMCSA | 1989-08-11 | 1.9166669845581055 |
2381 | CMCSA | 1989-08-14 | 1.9259259700775146 |
2382 | CMCSA | 1989-08-15 | 1.9537039995193481 |
2383 | CMCSA | 1989-08-16 | 1.9537039995193481 |
2384 | CMCSA | 1989-08-17 | 1.944443941116333 |
2385 | CMCSA | 1989-08-18 | 1.9351849555969238 |
2386 | CMCSA | 1989-08-21 | 1.9259259700775146 |
2387 | CMCSA | 1989-08-22 | 1.9629629850387573 |
2388 | CMCSA | 1989-08-23 | 2.0 |
2389 | CMCSA | 1989-08-24 | 2.0833330154418945 |
2390 | CMCSA | 1989-08-25 | 2.0740740299224854 |
2391 | CMCSA | 1989-08-28 | 2.1203699111938477 |
2392 | CMCSA | 1989-08-29 | 2.09259295463562 |
2393 | CMCSA | 1989-08-30 | 2.1018519401550293 |
2394 | CMCSA | 1989-08-31 | 2.1111109256744385 |
2395 | CMCSA | 1989-09-01 | 2.1203699111938477 |
2396 | CMCSA | 1989-09-05 | 2.1388890743255615 |
2397 | CMCSA | 1989-09-06 | 2.1111109256744385 |
2398 | CMCSA | 1989-09-07 | 2.0833330154418945 |
2399 | CMCSA | 1989-09-08 | 2.0462958812713623 |
2400 | CMCSA | 1989-09-11 | 2.0185189247131348 |
2401 | CMCSA | 1989-09-12 | 2.0462958812713623 |
2402 | CMCSA | 1989-09-13 | 2.0185189247131348 |
2403 | CMCSA | 1989-09-14 | 2.009258985519409 |
2404 | CMCSA | 1989-09-15 | 1.9722219705581665 |
2405 | CMCSA | 1989-09-18 | 1.9259259700775146 |
2406 | CMCSA | 1989-09-19 | 1.9351849555969238 |
2407 | CMCSA | 1989-09-20 | 1.9722219705581665 |
2408 | CMCSA | 1989-09-21 | 1.9537039995193481 |
2409 | CMCSA | 1989-09-22 | 1.9259259700775146 |
2410 | CMCSA | 1989-09-25 | 1.9166669845581055 |
2411 | CMCSA | 1989-09-26 | 1.944443941116333 |
2412 | CMCSA | 1989-09-27 | 1.9074070453643799 |
2413 | CMCSA | 1989-09-28 | 1.9629629850387573 |
2414 | CMCSA | 1989-09-29 | 2.0185189247131348 |
2415 | CMCSA | 1989-10-02 | 2.037036895751953 |
2416 | CMCSA | 1989-10-03 | 2.055556058883667 |
2417 | CMCSA | 1989-10-04 | 2.1203699111938477 |
2418 | CMCSA | 1989-10-05 | 2.1203699111938477 |
2419 | CMCSA | 1989-10-06 | 2.1759259700775146 |
2420 | CMCSA | 1989-10-09 | 2.194443941116333 |
2421 | CMCSA | 1989-10-10 | 2.1203699111938477 |
2422 | CMCSA | 1989-10-11 | 2.15740704536438 |
2423 | CMCSA | 1989-10-12 | 2.1388890743255615 |
2424 | CMCSA | 1989-10-13 | 2.064815044403076 |
2425 | CMCSA | 1989-10-16 | 2.0 |
2426 | CMCSA | 1989-10-17 | 2.009258985519409 |
2427 | CMCSA | 1989-10-18 | 2.027777910232544 |
2428 | CMCSA | 1989-10-19 | 2.0740740299224854 |
2429 | CMCSA | 1989-10-20 | 2.1111109256744385 |
2430 | CMCSA | 1989-10-23 | 2.0833330154418945 |
2431 | CMCSA | 1989-10-24 | 2.037036895751953 |
2432 | CMCSA | 1989-10-25 | 2.069443941116333 |
2433 | CMCSA | 1989-10-26 | 2.0416669845581055 |
2434 | CMCSA | 1989-10-27 | 2.0 |
2435 | CMCSA | 1989-10-30 | 1.986111044883728 |
2436 | CMCSA | 1989-10-31 | 1.986111044883728 |
2437 | CMCSA | 1989-11-01 | 2.0138890743255615 |
2438 | CMCSA | 1989-11-02 | 1.9722219705581665 |
2439 | CMCSA | 1989-11-03 | 1.944443941116333 |
2440 | CMCSA | 1989-11-06 | 1.861111044883728 |
2441 | CMCSA | 1989-11-07 | 1.805556058883667 |
2442 | CMCSA | 1989-11-08 | 1.8333330154418945 |
2443 | CMCSA | 1989-11-09 | 1.75 |
2444 | CMCSA | 1989-11-10 | 1.7777780294418335 |
2445 | CMCSA | 1989-11-13 | 1.7777780294418335 |
2446 | CMCSA | 1989-11-14 | 1.7777780294418335 |
2447 | CMCSA | 1989-11-15 | 1.805556058883667 |
2448 | CMCSA | 1989-11-16 | 1.805556058883667 |
2449 | CMCSA | 1989-11-17 | 1.819443941116333 |
2450 | CMCSA | 1989-11-20 | 1.8472219705581665 |
2451 | CMCSA | 1989-11-21 | 1.819443941116333 |
2452 | CMCSA | 1989-11-22 | 1.8333330154418945 |
2453 | CMCSA | 1989-11-24 | 1.861111044883728 |
2454 | CMCSA | 1989-11-27 | 1.861111044883728 |
2455 | CMCSA | 1989-11-28 | 1.875 |
2456 | CMCSA | 1989-11-29 | 1.805556058883667 |
2457 | CMCSA | 1989-11-30 | 1.888888955116272 |
2458 | CMCSA | 1989-12-01 | 1.888888955116272 |
2459 | CMCSA | 1989-12-04 | 1.819443941116333 |
2460 | CMCSA | 1989-12-05 | 1.819443941116333 |
2461 | CMCSA | 1989-12-06 | 1.805556058883667 |
2462 | CMCSA | 1989-12-07 | 1.861111044883728 |
2463 | CMCSA | 1989-12-08 | 1.8472219705581665 |
2464 | CMCSA | 1989-12-11 | 1.8333330154418945 |
2465 | CMCSA | 1989-12-12 | 1.7916669845581055 |
2466 | CMCSA | 1989-12-13 | 1.7777780294418335 |
2467 | CMCSA | 1989-12-14 | 1.7916669845581055 |
2468 | CMCSA | 1989-12-15 | 1.763888955116272 |
2469 | CMCSA | 1989-12-18 | 1.7083330154418945 |
2470 | CMCSA | 1989-12-19 | 1.7222219705581665 |
2471 | CMCSA | 1989-12-20 | 1.75 |
2472 | CMCSA | 1989-12-21 | 1.7083330154418945 |
2473 | CMCSA | 1989-12-22 | 1.7222219705581665 |
2474 | CMCSA | 1989-12-26 | 1.736111044883728 |
2475 | CMCSA | 1989-12-27 | 1.763888955116272 |
2476 | CMCSA | 1989-12-28 | 1.7777780294418335 |
2477 | CMCSA | 1989-12-29 | 1.861111044883728 |
2478 | CMCSA | 1990-01-02 | 1.930556058883667 |
2479 | CMCSA | 1990-01-03 | 1.944443941116333 |
2480 | CMCSA | 1990-01-04 | 1.9027780294418335 |
2481 | CMCSA | 1990-01-05 | 1.861111044883728 |
2482 | CMCSA | 1990-01-08 | 1.875 |
2483 | CMCSA | 1990-01-09 | 1.7916669845581055 |
2484 | CMCSA | 1990-01-10 | 1.736111044883728 |
2485 | CMCSA | 1990-01-11 | 1.7222219705581665 |
2486 | CMCSA | 1990-01-12 | 1.625 |
2487 | CMCSA | 1990-01-15 | 1.569443941116333 |
2488 | CMCSA | 1990-01-16 | 1.638888955116272 |
2489 | CMCSA | 1990-01-17 | 1.638888955116272 |
2490 | CMCSA | 1990-01-18 | 1.5833330154418945 |
2491 | CMCSA | 1990-01-19 | 1.6527780294418335 |
2492 | CMCSA | 1990-01-22 | 1.5972219705581665 |
2493 | CMCSA | 1990-01-23 | 1.625 |
2494 | CMCSA | 1990-01-24 | 1.5833330154418945 |
2495 | CMCSA | 1990-01-25 | 1.5833330154418945 |
2496 | CMCSA | 1990-01-26 | 1.5833330154418945 |
2497 | CMCSA | 1990-01-29 | 1.5972219705581665 |
2498 | CMCSA | 1990-01-30 | 1.555556058883667 |
2499 | CMCSA | 1990-01-31 | 1.638888955116272 |
2500 | CMCSA | 1990-02-01 | 1.5972219705581665 |
2501 | CMCSA | 1990-02-02 | 1.555556058883667 |
2502 | CMCSA | 1990-02-05 | 1.569443941116333 |
2503 | CMCSA | 1990-02-06 | 1.5416669845581055 |
2504 | CMCSA | 1990-02-07 | 1.5416669845581055 |
2505 | CMCSA | 1990-02-08 | 1.5972219705581665 |
2506 | CMCSA | 1990-02-09 | 1.625 |
2507 | CMCSA | 1990-02-12 | 1.638888955116272 |
2508 | CMCSA | 1990-02-13 | 1.680556058883667 |
2509 | CMCSA | 1990-02-14 | 1.680556058883667 |
2510 | CMCSA | 1990-02-15 | 1.6527780294418335 |
2511 | CMCSA | 1990-02-16 | 1.694443941116333 |
2512 | CMCSA | 1990-02-20 | 1.638888955116272 |
2513 | CMCSA | 1990-02-21 | 1.611111044883728 |
2514 | CMCSA | 1990-02-22 | 1.5416669845581055 |
2515 | CMCSA | 1990-02-23 | 1.4583330154418945 |
2516 | CMCSA | 1990-02-26 | 1.4166669845581055 |
2517 | CMCSA | 1990-02-27 | 1.4583330154418945 |
2518 | CMCSA | 1990-02-28 | 1.513888955116272 |
2519 | CMCSA | 1990-03-01 | 1.5277780294418335 |
2520 | CMCSA | 1990-03-02 | 1.555556058883667 |
2521 | CMCSA | 1990-03-05 | 1.5277780294418335 |
2522 | CMCSA | 1990-03-06 | 1.5833330154418945 |
2523 | CMCSA | 1990-03-07 | 1.5972219705581665 |
2524 | CMCSA | 1990-03-08 | 1.694443941116333 |
2525 | CMCSA | 1990-03-09 | 1.6666669845581055 |
2526 | CMCSA | 1990-03-12 | 1.625 |
2527 | CMCSA | 1990-03-13 | 1.5833330154418945 |
2528 | CMCSA | 1990-03-14 | 1.5972219705581665 |
2529 | CMCSA | 1990-03-15 | 1.638888955116272 |
2530 | CMCSA | 1990-03-16 | 1.625 |
2531 | CMCSA | 1990-03-19 | 1.569443941116333 |
2532 | CMCSA | 1990-03-20 | 1.5277780294418335 |
2533 | CMCSA | 1990-03-21 | 1.555556058883667 |
2534 | CMCSA | 1990-03-22 | 1.5416669845581055 |
2535 | CMCSA | 1990-03-23 | 1.5833330154418945 |
2536 | CMCSA | 1990-03-26 | 1.5972219705581665 |
2537 | CMCSA | 1990-03-27 | 1.5972219705581665 |
2538 | CMCSA | 1990-03-28 | 1.555556058883667 |
2539 | CMCSA | 1990-03-29 | 1.4722219705581665 |
2540 | CMCSA | 1990-03-30 | 1.486111044883728 |
2541 | CMCSA | 1990-04-02 | 1.4583330154418945 |
2542 | CMCSA | 1990-04-03 | 1.4722219705581665 |
2543 | CMCSA | 1990-04-04 | 1.4166669845581055 |
2544 | CMCSA | 1990-04-05 | 1.430556058883667 |
2545 | CMCSA | 1990-04-06 | 1.388888955116272 |
2546 | CMCSA | 1990-04-09 | 1.430556058883667 |
2547 | CMCSA | 1990-04-10 | 1.4583330154418945 |
2548 | CMCSA | 1990-04-11 | 1.4583330154418945 |
2549 | CMCSA | 1990-04-12 | 1.5 |
2550 | CMCSA | 1990-04-16 | 1.5 |
2551 | CMCSA | 1990-04-17 | 1.513888955116272 |
2552 | CMCSA | 1990-04-18 | 1.5 |
2553 | CMCSA | 1990-04-19 | 1.444443941116333 |
2554 | CMCSA | 1990-04-20 | 1.375 |
2555 | CMCSA | 1990-04-23 | 1.2916669845581055 |
2556 | CMCSA | 1990-04-24 | 1.319443941116333 |
2557 | CMCSA | 1990-04-25 | 1.319443941116333 |
2558 | CMCSA | 1990-04-26 | 1.3333330154418945 |
2559 | CMCSA | 1990-04-27 | 1.2916669845581055 |
2560 | CMCSA | 1990-04-30 | 1.305556058883667 |
2561 | CMCSA | 1990-05-01 | 1.4027780294418335 |
2562 | CMCSA | 1990-05-02 | 1.4027780294418335 |
2563 | CMCSA | 1990-05-03 | 1.361111044883728 |
2564 | CMCSA | 1990-05-04 | 1.3472219705581665 |
2565 | CMCSA | 1990-05-07 | 1.3333330154418945 |
2566 | CMCSA | 1990-05-08 | 1.319443941116333 |
2567 | CMCSA | 1990-05-09 | 1.2916669845581055 |
2568 | CMCSA | 1990-05-10 | 1.2916669845581055 |
2569 | CMCSA | 1990-05-11 | 1.319443941116333 |
2570 | CMCSA | 1990-05-14 | 1.305556058883667 |
2571 | CMCSA | 1990-05-15 | 1.2916669845581055 |
2572 | CMCSA | 1990-05-16 | 1.305556058883667 |
2573 | CMCSA | 1990-05-17 | 1.3333330154418945 |
2574 | CMCSA | 1990-05-18 | 1.486111044883728 |
2575 | CMCSA | 1990-05-21 | 1.625 |
2576 | CMCSA | 1990-05-22 | 1.611111044883728 |
2577 | CMCSA | 1990-05-23 | 1.611111044883728 |
2578 | CMCSA | 1990-05-24 | 1.611111044883728 |
2579 | CMCSA | 1990-05-25 | 1.5 |
2580 | CMCSA | 1990-05-29 | 1.5833330154418945 |
2581 | CMCSA | 1990-05-30 | 1.5833330154418945 |
2582 | CMCSA | 1990-05-31 | 1.5833330154418945 |
2583 | CMCSA | 1990-06-01 | 1.5833330154418945 |
2584 | CMCSA | 1990-06-04 | 1.555556058883667 |
2585 | CMCSA | 1990-06-05 | 1.5972219705581665 |
2586 | CMCSA | 1990-06-06 | 1.6527780294418335 |
2587 | CMCSA | 1990-06-07 | 1.736111044883728 |
2588 | CMCSA | 1990-06-08 | 1.6527780294418335 |
2589 | CMCSA | 1990-06-11 | 1.6527780294418335 |
2590 | CMCSA | 1990-06-12 | 1.694443941116333 |
2591 | CMCSA | 1990-06-13 | 1.638888955116272 |
2592 | CMCSA | 1990-06-14 | 1.625 |
2593 | CMCSA | 1990-06-15 | 1.6527780294418335 |
2594 | CMCSA | 1990-06-18 | 1.611111044883728 |
2595 | CMCSA | 1990-06-19 | 1.611111044883728 |
2596 | CMCSA | 1990-06-20 | 1.611111044883728 |
2597 | CMCSA | 1990-06-21 | 1.611111044883728 |
2598 | CMCSA | 1990-06-22 | 1.5972219705581665 |
2599 | CMCSA | 1990-06-25 | 1.5833330154418945 |
2600 | CMCSA | 1990-06-26 | 1.5833330154418945 |
2601 | CMCSA | 1990-06-27 | 1.5 |
2602 | CMCSA | 1990-06-28 | 1.513888955116272 |
2603 | CMCSA | 1990-06-29 | 1.5 |
2604 | CMCSA | 1990-07-02 | 1.513888955116272 |
2605 | CMCSA | 1990-07-03 | 1.5 |
2606 | CMCSA | 1990-07-05 | 1.4722219705581665 |
2607 | CMCSA | 1990-07-06 | 1.5 |
2608 | CMCSA | 1990-07-09 | 1.5 |
2609 | CMCSA | 1990-07-10 | 1.430556058883667 |
2610 | CMCSA | 1990-07-11 | 1.4583330154418945 |
2611 | CMCSA | 1990-07-12 | 1.5416669845581055 |
2612 | CMCSA | 1990-07-13 | 1.569443941116333 |
2613 | CMCSA | 1990-07-16 | 1.5833330154418945 |
2614 | CMCSA | 1990-07-17 | 1.569443941116333 |
2615 | CMCSA | 1990-07-18 | 1.555556058883667 |
2616 | CMCSA | 1990-07-19 | 1.569443941116333 |
2617 | CMCSA | 1990-07-20 | 1.513888955116272 |
2618 | CMCSA | 1990-07-23 | 1.4722219705581665 |
2619 | CMCSA | 1990-07-24 | 1.4722219705581665 |
2620 | CMCSA | 1990-07-25 | 1.4722219705581665 |
2621 | CMCSA | 1990-07-26 | 1.5416669845581055 |
2622 | CMCSA | 1990-07-27 | 1.4722219705581665 |
2623 | CMCSA | 1990-07-30 | 1.4166669845581055 |
2624 | CMCSA | 1990-07-31 | 1.4027780294418335 |
2625 | CMCSA | 1990-08-01 | 1.4583330154418945 |
2626 | CMCSA | 1990-08-02 | 1.4166669845581055 |
2627 | CMCSA | 1990-08-03 | 1.375 |
2628 | CMCSA | 1990-08-06 | 1.2916669845581055 |
2629 | CMCSA | 1990-08-07 | 1.2916669845581055 |
2630 | CMCSA | 1990-08-08 | 1.305556058883667 |
2631 | CMCSA | 1990-08-09 | 1.305556058883667 |
2632 | CMCSA | 1990-08-10 | 1.2777780294418335 |
2633 | CMCSA | 1990-08-13 | 1.25 |
2634 | CMCSA | 1990-08-14 | 1.25 |
2635 | CMCSA | 1990-08-15 | 1.25 |
2636 | CMCSA | 1990-08-16 | 1.180556058883667 |
2637 | CMCSA | 1990-08-17 | 1.138888955116272 |
2638 | CMCSA | 1990-08-20 | 1.1666669845581055 |
2639 | CMCSA | 1990-08-21 | 1.1527780294418335 |
2640 | CMCSA | 1990-08-22 | 1.125 |
2641 | CMCSA | 1990-08-23 | 1.0972219705581665 |
2642 | CMCSA | 1990-08-24 | 1.111111044883728 |
2643 | CMCSA | 1990-08-27 | 1.2083330154418945 |
2644 | CMCSA | 1990-08-28 | 1.2222219705581665 |
2645 | CMCSA | 1990-08-29 | 1.2083330154418945 |
2646 | CMCSA | 1990-08-30 | 1.180556058883667 |
2647 | CMCSA | 1990-08-31 | 1.194443941116333 |
2648 | CMCSA | 1990-09-04 | 1.194443941116333 |
2649 | CMCSA | 1990-09-05 | 1.2083330154418945 |
2650 | CMCSA | 1990-09-06 | 1.2083330154418945 |
2651 | CMCSA | 1990-09-07 | 1.2222219705581665 |
2652 | CMCSA | 1990-09-10 | 1.25 |
2653 | CMCSA | 1990-09-11 | 1.25 |
2654 | CMCSA | 1990-09-12 | 1.25 |
2655 | CMCSA | 1990-09-13 | 1.25 |
2656 | CMCSA | 1990-09-14 | 1.263888955116272 |
2657 | CMCSA | 1990-09-17 | 1.263888955116272 |
2658 | CMCSA | 1990-09-18 | 1.263888955116272 |
2659 | CMCSA | 1990-09-19 | 1.263888955116272 |
2660 | CMCSA | 1990-09-20 | 1.180556058883667 |
2661 | CMCSA | 1990-09-21 | 1.2083330154418945 |
2662 | CMCSA | 1990-09-24 | 1.1527780294418335 |
2663 | CMCSA | 1990-09-25 | 1.1666669845581055 |
2664 | CMCSA | 1990-09-26 | 1.138888955116272 |
2665 | CMCSA | 1990-09-27 | 1.0833330154418945 |
2666 | CMCSA | 1990-09-28 | 1.0416669845581055 |
2667 | CMCSA | 1990-10-01 | 1.125 |
2668 | CMCSA | 1990-10-02 | 1.0972219705581665 |
2669 | CMCSA | 1990-10-03 | 1.0833330154418945 |
2670 | CMCSA | 1990-10-04 | 1.0277780294418335 |
2671 | CMCSA | 1990-10-05 | 1.055556058883667 |
2672 | CMCSA | 1990-10-08 | 1.069443941116333 |
2673 | CMCSA | 1990-10-09 | 1.013888955116272 |
2674 | CMCSA | 1990-10-10 | 0.9444440007209778 |
2675 | CMCSA | 1990-10-11 | 0.9027780294418335 |
2676 | CMCSA | 1990-10-12 | 0.9305559992790222 |
2677 | CMCSA | 1990-10-15 | 0.9444440007209778 |
2678 | CMCSA | 1990-10-16 | 0.9166669845581055 |
2679 | CMCSA | 1990-10-17 | 0.9166669845581055 |
2680 | CMCSA | 1990-10-18 | 0.9583330154418945 |
2681 | CMCSA | 1990-10-19 | 1.013888955116272 |
2682 | CMCSA | 1990-10-22 | 1.0972219705581665 |
2683 | CMCSA | 1990-10-23 | 1.0972219705581665 |
2684 | CMCSA | 1990-10-24 | 1.125 |
2685 | CMCSA | 1990-10-25 | 1.0833330154418945 |
2686 | CMCSA | 1990-10-26 | 1.055556058883667 |
2687 | CMCSA | 1990-10-29 | 1.055556058883667 |
2688 | CMCSA | 1990-10-30 | 1.055556058883667 |
2689 | CMCSA | 1990-10-31 | 1.0972219705581665 |
2690 | CMCSA | 1990-11-01 | 1.0833330154418945 |
2691 | CMCSA | 1990-11-02 | 1.0972219705581665 |
2692 | CMCSA | 1990-11-05 | 1.138888955116272 |
2693 | CMCSA | 1990-11-06 | 1.125 |
2694 | CMCSA | 1990-11-07 | 1.0833330154418945 |
2695 | CMCSA | 1990-11-08 | 1.0416669845581055 |
2696 | CMCSA | 1990-11-09 | 1.0972219705581665 |
2697 | CMCSA | 1990-11-12 | 1.1666669845581055 |
2698 | CMCSA | 1990-11-13 | 1.194443941116333 |
2699 | CMCSA | 1990-11-14 | 1.2083330154418945 |
2700 | CMCSA | 1990-11-15 | 1.1666669845581055 |
2701 | CMCSA | 1990-11-16 | 1.1666669845581055 |
2702 | CMCSA | 1990-11-19 | 1.180556058883667 |
2703 | CMCSA | 1990-11-20 | 1.111111044883728 |
2704 | CMCSA | 1990-11-21 | 1.111111044883728 |
2705 | CMCSA | 1990-11-23 | 1.0833330154418945 |
2706 | CMCSA | 1990-11-26 | 1.1666669845581055 |
2707 | CMCSA | 1990-11-27 | 1.1666669845581055 |
2708 | CMCSA | 1990-11-28 | 1.2083330154418945 |
2709 | CMCSA | 1990-11-29 | 1.180556058883667 |
2710 | CMCSA | 1990-11-30 | 1.236111044883728 |
2711 | CMCSA | 1990-12-03 | 1.236111044883728 |
2712 | CMCSA | 1990-12-04 | 1.25 |
2713 | CMCSA | 1990-12-05 | 1.2777780294418335 |
2714 | CMCSA | 1990-12-06 | 1.319443941116333 |
2715 | CMCSA | 1990-12-07 | 1.3333330154418945 |
2716 | CMCSA | 1990-12-10 | 1.388888955116272 |
2717 | CMCSA | 1990-12-11 | 1.4027780294418335 |
2718 | CMCSA | 1990-12-12 | 1.388888955116272 |
2719 | CMCSA | 1990-12-13 | 1.319443941116333 |
2720 | CMCSA | 1990-12-14 | 1.319443941116333 |
2721 | CMCSA | 1990-12-17 | 1.2916669845581055 |
2722 | CMCSA | 1990-12-18 | 1.319443941116333 |
2723 | CMCSA | 1990-12-19 | 1.375 |
2724 | CMCSA | 1990-12-20 | 1.375 |
2725 | CMCSA | 1990-12-21 | 1.4027780294418335 |
2726 | CMCSA | 1990-12-24 | 1.4166669845581055 |
2727 | CMCSA | 1990-12-26 | 1.388888955116272 |
2728 | CMCSA | 1990-12-27 | 1.3472219705581665 |
2729 | CMCSA | 1990-12-28 | 1.4027780294418335 |
2730 | CMCSA | 1990-12-31 | 1.4583330154418945 |
2731 | CMCSA | 1991-01-02 | 1.4166669845581055 |
2732 | CMCSA | 1991-01-03 | 1.361111044883728 |
2733 | CMCSA | 1991-01-04 | 1.375 |
2734 | CMCSA | 1991-01-07 | 1.3472219705581665 |
2735 | CMCSA | 1991-01-08 | 1.263888955116272 |
2736 | CMCSA | 1991-01-09 | 1.236111044883728 |
2737 | CMCSA | 1991-01-10 | 1.263888955116272 |
2738 | CMCSA | 1991-01-11 | 1.2777780294418335 |
2739 | CMCSA | 1991-01-14 | 1.2916669845581055 |
2740 | CMCSA | 1991-01-15 | 1.4027780294418335 |
2741 | CMCSA | 1991-01-16 | 1.430556058883667 |
2742 | CMCSA | 1991-01-17 | 1.555556058883667 |
2743 | CMCSA | 1991-01-18 | 1.5416669845581055 |
2744 | CMCSA | 1991-01-21 | 1.5 |
2745 | CMCSA | 1991-01-22 | 1.5 |
2746 | CMCSA | 1991-01-23 | 1.555556058883667 |
2747 | CMCSA | 1991-01-24 | 1.5972219705581665 |
2748 | CMCSA | 1991-01-25 | 1.625 |
2749 | CMCSA | 1991-01-28 | 1.6666669845581055 |
2750 | CMCSA | 1991-01-29 | 1.638888955116272 |
2751 | CMCSA | 1991-01-30 | 1.680556058883667 |
2752 | CMCSA | 1991-01-31 | 1.6666669845581055 |
2753 | CMCSA | 1991-02-01 | 1.6666669845581055 |
2754 | CMCSA | 1991-02-04 | 1.694443941116333 |
2755 | CMCSA | 1991-02-05 | 1.7222219705581665 |
2756 | CMCSA | 1991-02-06 | 1.75 |
2757 | CMCSA | 1991-02-07 | 1.680556058883667 |
2758 | CMCSA | 1991-02-08 | 1.6527780294418335 |
2759 | CMCSA | 1991-02-11 | 1.7222219705581665 |
2760 | CMCSA | 1991-02-12 | 1.736111044883728 |
2761 | CMCSA | 1991-02-13 | 1.75 |
2762 | CMCSA | 1991-02-14 | 1.6527780294418335 |
2763 | CMCSA | 1991-02-15 | 1.7083330154418945 |
2764 | CMCSA | 1991-02-19 | 1.6666669845581055 |
2765 | CMCSA | 1991-02-20 | 1.638888955116272 |
2766 | CMCSA | 1991-02-21 | 1.611111044883728 |
2767 | CMCSA | 1991-02-22 | 1.5833330154418945 |
2768 | CMCSA | 1991-02-25 | 1.555556058883667 |
2769 | CMCSA | 1991-02-26 | 1.5416669845581055 |
2770 | CMCSA | 1991-02-27 | 1.555556058883667 |
2771 | CMCSA | 1991-02-28 | 1.569443941116333 |
2772 | CMCSA | 1991-03-01 | 1.625 |
2773 | CMCSA | 1991-03-04 | 1.625 |
2774 | CMCSA | 1991-03-05 | 1.7083330154418945 |
2775 | CMCSA | 1991-03-06 | 1.694443941116333 |
2776 | CMCSA | 1991-03-07 | 1.6666669845581055 |
2777 | CMCSA | 1991-03-08 | 1.6666669845581055 |
2778 | CMCSA | 1991-03-11 | 1.611111044883728 |
2779 | CMCSA | 1991-03-12 | 1.611111044883728 |
2780 | CMCSA | 1991-03-13 | 1.638888955116272 |
2781 | CMCSA | 1991-03-14 | 1.625 |
2782 | CMCSA | 1991-03-15 | 1.7083330154418945 |
2783 | CMCSA | 1991-03-18 | 1.694443941116333 |
2784 | CMCSA | 1991-03-19 | 1.680556058883667 |
2785 | CMCSA | 1991-03-20 | 1.6666669845581055 |
2786 | CMCSA | 1991-03-21 | 1.736111044883728 |
2787 | CMCSA | 1991-03-22 | 1.763888955116272 |
2788 | CMCSA | 1991-03-25 | 1.763888955116272 |
2789 | CMCSA | 1991-03-26 | 1.736111044883728 |
2790 | CMCSA | 1991-03-27 | 1.763888955116272 |
2791 | CMCSA | 1991-03-28 | 1.763888955116272 |
2792 | CMCSA | 1991-04-01 | 1.763888955116272 |
2793 | CMCSA | 1991-04-02 | 1.805556058883667 |
2794 | CMCSA | 1991-04-03 | 1.861111044883728 |
2795 | CMCSA | 1991-04-04 | 1.9166669845581055 |
2796 | CMCSA | 1991-04-05 | 1.9166669845581055 |
2797 | CMCSA | 1991-04-08 | 1.944443941116333 |
2798 | CMCSA | 1991-04-09 | 1.888888955116272 |
2799 | CMCSA | 1991-04-10 | 1.8472219705581665 |
2800 | CMCSA | 1991-04-11 | 1.875 |
2801 | CMCSA | 1991-04-12 | 1.861111044883728 |
2802 | CMCSA | 1991-04-15 | 1.8333330154418945 |
2803 | CMCSA | 1991-04-16 | 1.9027780294418335 |
2804 | CMCSA | 1991-04-17 | 1.9166669845581055 |
2805 | CMCSA | 1991-04-18 | 1.930556058883667 |
2806 | CMCSA | 1991-04-19 | 1.9166669845581055 |
2807 | CMCSA | 1991-04-22 | 1.861111044883728 |
2808 | CMCSA | 1991-04-23 | 1.888888955116272 |
2809 | CMCSA | 1991-04-24 | 1.861111044883728 |
2810 | CMCSA | 1991-04-25 | 1.875 |
2811 | CMCSA | 1991-04-26 | 1.8472219705581665 |
2812 | CMCSA | 1991-04-29 | 1.8333330154418945 |
2813 | CMCSA | 1991-04-30 | 1.861111044883728 |
2814 | CMCSA | 1991-05-01 | 1.861111044883728 |
2815 | CMCSA | 1991-05-02 | 1.888888955116272 |
2816 | CMCSA | 1991-05-03 | 1.875 |
2817 | CMCSA | 1991-05-06 | 1.875 |
2818 | CMCSA | 1991-05-07 | 1.8333330154418945 |
2819 | CMCSA | 1991-05-08 | 1.875 |
2820 | CMCSA | 1991-05-09 | 1.888888955116272 |
2821 | CMCSA | 1991-05-10 | 1.888888955116272 |
2822 | CMCSA | 1991-05-13 | 1.888888955116272 |
2823 | CMCSA | 1991-05-14 | 1.875 |
2824 | CMCSA | 1991-05-15 | 1.819443941116333 |
2825 | CMCSA | 1991-05-16 | 1.805556058883667 |
2826 | CMCSA | 1991-05-17 | 1.8472219705581665 |
2827 | CMCSA | 1991-05-20 | 1.8333330154418945 |
2828 | CMCSA | 1991-05-21 | 1.819443941116333 |
2829 | CMCSA | 1991-05-22 | 1.819443941116333 |
2830 | CMCSA | 1991-05-23 | 1.805556058883667 |
2831 | CMCSA | 1991-05-24 | 1.8333330154418945 |
2832 | CMCSA | 1991-05-28 | 1.8472219705581665 |
2833 | CMCSA | 1991-05-29 | 1.8333330154418945 |
2834 | CMCSA | 1991-05-30 | 1.819443941116333 |
2835 | CMCSA | 1991-05-31 | 1.819443941116333 |
2836 | CMCSA | 1991-06-03 | 1.805556058883667 |
2837 | CMCSA | 1991-06-04 | 1.8333330154418945 |
2838 | CMCSA | 1991-06-05 | 1.805556058883667 |
2839 | CMCSA | 1991-06-06 | 1.7916669845581055 |
2840 | CMCSA | 1991-06-07 | 1.763888955116272 |
2841 | CMCSA | 1991-06-10 | 1.7083330154418945 |
2842 | CMCSA | 1991-06-11 | 1.763888955116272 |
2843 | CMCSA | 1991-06-12 | 1.75 |
2844 | CMCSA | 1991-06-13 | 1.7222219705581665 |
2845 | CMCSA | 1991-06-14 | 1.736111044883728 |
2846 | CMCSA | 1991-06-17 | 1.680556058883667 |
2847 | CMCSA | 1991-06-18 | 1.6666669845581055 |
2848 | CMCSA | 1991-06-19 | 1.625 |
2849 | CMCSA | 1991-06-20 | 1.611111044883728 |
2850 | CMCSA | 1991-06-21 | 1.6527780294418335 |
2851 | CMCSA | 1991-06-24 | 1.5972219705581665 |
2852 | CMCSA | 1991-06-25 | 1.5277780294418335 |
2853 | CMCSA | 1991-06-26 | 1.5277780294418335 |
2854 | CMCSA | 1991-06-27 | 1.638888955116272 |
2855 | CMCSA | 1991-06-28 | 1.5972219705581665 |
2856 | CMCSA | 1991-07-01 | 1.611111044883728 |
2857 | CMCSA | 1991-07-02 | 1.611111044883728 |
2858 | CMCSA | 1991-07-03 | 1.5972219705581665 |
2859 | CMCSA | 1991-07-05 | 1.555556058883667 |
2860 | CMCSA | 1991-07-08 | 1.5416669845581055 |
2861 | CMCSA | 1991-07-09 | 1.569443941116333 |
2862 | CMCSA | 1991-07-10 | 1.569443941116333 |
2863 | CMCSA | 1991-07-11 | 1.5972219705581665 |
2864 | CMCSA | 1991-07-12 | 1.625 |
2865 | CMCSA | 1991-07-15 | 1.6666669845581055 |
2866 | CMCSA | 1991-07-16 | 1.6666669845581055 |
2867 | CMCSA | 1991-07-17 | 1.638888955116272 |
2868 | CMCSA | 1991-07-18 | 1.611111044883728 |
2869 | CMCSA | 1991-07-19 | 1.625 |
2870 | CMCSA | 1991-07-22 | 1.5972219705581665 |
2871 | CMCSA | 1991-07-23 | 1.5833330154418945 |
2872 | CMCSA | 1991-07-24 | 1.5972219705581665 |
2873 | CMCSA | 1991-07-25 | 1.5833330154418945 |
2874 | CMCSA | 1991-07-26 | 1.569443941116333 |
2875 | CMCSA | 1991-07-29 | 1.5277780294418335 |
2876 | CMCSA | 1991-07-30 | 1.569443941116333 |
2877 | CMCSA | 1991-07-31 | 1.569443941116333 |
2878 | CMCSA | 1991-08-01 | 1.5416669845581055 |
2879 | CMCSA | 1991-08-02 | 1.5416669845581055 |
2880 | CMCSA | 1991-08-05 | 1.5277780294418335 |
2881 | CMCSA | 1991-08-06 | 1.5277780294418335 |
2882 | CMCSA | 1991-08-07 | 1.5416669845581055 |
2883 | CMCSA | 1991-08-08 | 1.555556058883667 |
2884 | CMCSA | 1991-08-09 | 1.5416669845581055 |
2885 | CMCSA | 1991-08-12 | 1.5277780294418335 |
2886 | CMCSA | 1991-08-13 | 1.5277780294418335 |
2887 | CMCSA | 1991-08-14 | 1.5277780294418335 |
2888 | CMCSA | 1991-08-15 | 1.513888955116272 |
2889 | CMCSA | 1991-08-16 | 1.486111044883728 |
2890 | CMCSA | 1991-08-19 | 1.430556058883667 |
2891 | CMCSA | 1991-08-20 | 1.4166669845581055 |
2892 | CMCSA | 1991-08-21 | 1.4583330154418945 |
2893 | CMCSA | 1991-08-22 | 1.486111044883728 |
2894 | CMCSA | 1991-08-23 | 1.5277780294418335 |
2895 | CMCSA | 1991-08-26 | 1.5277780294418335 |
2896 | CMCSA | 1991-08-27 | 1.5277780294418335 |
2897 | CMCSA | 1991-08-28 | 1.5 |
2898 | CMCSA | 1991-08-29 | 1.5277780294418335 |
2899 | CMCSA | 1991-08-30 | 1.5277780294418335 |
2900 | CMCSA | 1991-09-03 | 1.5416669845581055 |
2901 | CMCSA | 1991-09-04 | 1.5416669845581055 |
2902 | CMCSA | 1991-09-05 | 1.5277780294418335 |
2903 | CMCSA | 1991-09-06 | 1.5416669845581055 |
2904 | CMCSA | 1991-09-09 | 1.555556058883667 |
2905 | CMCSA | 1991-09-10 | 1.5416669845581055 |
2906 | CMCSA | 1991-09-11 | 1.5833330154418945 |
2907 | CMCSA | 1991-09-12 | 1.6666669845581055 |
2908 | CMCSA | 1991-09-13 | 1.6666669845581055 |
2909 | CMCSA | 1991-09-16 | 1.680556058883667 |
2910 | CMCSA | 1991-09-17 | 1.6527780294418335 |
2911 | CMCSA | 1991-09-18 | 1.6666669845581055 |
2912 | CMCSA | 1991-09-19 | 1.680556058883667 |
2913 | CMCSA | 1991-09-20 | 1.805556058883667 |
2914 | CMCSA | 1991-09-23 | 2.0 |
2915 | CMCSA | 1991-09-24 | 1.9027780294418335 |
2916 | CMCSA | 1991-09-25 | 1.805556058883667 |
2917 | CMCSA | 1991-09-26 | 1.7916669845581055 |
2918 | CMCSA | 1991-09-27 | 1.7777780294418335 |
2919 | CMCSA | 1991-09-30 | 1.7777780294418335 |
2920 | CMCSA | 1991-10-01 | 1.7777780294418335 |
2921 | CMCSA | 1991-10-02 | 1.75 |
2922 | CMCSA | 1991-10-03 | 1.7777780294418335 |
2923 | CMCSA | 1991-10-04 | 1.7916669845581055 |
2924 | CMCSA | 1991-10-07 | 1.7222219705581665 |
2925 | CMCSA | 1991-10-08 | 1.7777780294418335 |
2926 | CMCSA | 1991-10-09 | 1.7222219705581665 |
2927 | CMCSA | 1991-10-10 | 1.805556058883667 |
2928 | CMCSA | 1991-10-11 | 1.7777780294418335 |
2929 | CMCSA | 1991-10-14 | 1.8333330154418945 |
2930 | CMCSA | 1991-10-15 | 1.930556058883667 |
2931 | CMCSA | 1991-10-16 | 1.930556058883667 |
2932 | CMCSA | 1991-10-17 | 1.9166669845581055 |
2933 | CMCSA | 1991-10-18 | 1.888888955116272 |
2934 | CMCSA | 1991-10-21 | 1.8333330154418945 |
2935 | CMCSA | 1991-10-22 | 1.819443941116333 |
2936 | CMCSA | 1991-10-23 | 1.875 |
2937 | CMCSA | 1991-10-24 | 1.8333330154418945 |
2938 | CMCSA | 1991-10-25 | 1.7916669845581055 |
2939 | CMCSA | 1991-10-28 | 1.7916669845581055 |
2940 | CMCSA | 1991-10-29 | 1.7916669845581055 |
2941 | CMCSA | 1991-10-30 | 1.8333330154418945 |
2942 | CMCSA | 1991-10-31 | 1.8333330154418945 |
2943 | CMCSA | 1991-11-01 | 1.861111044883728 |
2944 | CMCSA | 1991-11-04 | 1.8472219705581665 |
2945 | CMCSA | 1991-11-05 | 1.861111044883728 |
2946 | CMCSA | 1991-11-06 | 1.861111044883728 |
2947 | CMCSA | 1991-11-07 | 1.8472219705581665 |
2948 | CMCSA | 1991-11-08 | 1.8472219705581665 |
2949 | CMCSA | 1991-11-11 | 1.875 |
2950 | CMCSA | 1991-11-12 | 1.9166669845581055 |
2951 | CMCSA | 1991-11-13 | 1.986111044883728 |
2952 | CMCSA | 1991-11-14 | 2.0 |
2953 | CMCSA | 1991-11-15 | 1.819443941116333 |
2954 | CMCSA | 1991-11-18 | 1.8472219705581665 |
2955 | CMCSA | 1991-11-19 | 1.763888955116272 |
2956 | CMCSA | 1991-11-20 | 1.805556058883667 |
2957 | CMCSA | 1991-11-21 | 1.736111044883728 |
2958 | CMCSA | 1991-11-22 | 1.75 |
2959 | CMCSA | 1991-11-25 | 1.75 |
2960 | CMCSA | 1991-11-26 | 1.75 |
2961 | CMCSA | 1991-11-27 | 1.736111044883728 |
2962 | CMCSA | 1991-11-29 | 1.7222219705581665 |
2963 | CMCSA | 1991-12-02 | 1.736111044883728 |
2964 | CMCSA | 1991-12-03 | 1.75 |
2965 | CMCSA | 1991-12-04 | 1.7222219705581665 |
2966 | CMCSA | 1991-12-05 | 1.6666669845581055 |
2967 | CMCSA | 1991-12-06 | 1.625 |
2968 | CMCSA | 1991-12-09 | 1.638888955116272 |
2969 | CMCSA | 1991-12-10 | 1.638888955116272 |
2970 | CMCSA | 1991-12-11 | 1.625 |
2971 | CMCSA | 1991-12-12 | 1.7222219705581665 |
2972 | CMCSA | 1991-12-13 | 1.7916669845581055 |
2973 | CMCSA | 1991-12-16 | 1.7777780294418335 |
2974 | CMCSA | 1991-12-17 | 1.763888955116272 |
2975 | CMCSA | 1991-12-18 | 1.7222219705581665 |
2976 | CMCSA | 1991-12-19 | 1.680556058883667 |
2977 | CMCSA | 1991-12-20 | 1.6666669845581055 |
2978 | CMCSA | 1991-12-23 | 1.6527780294418335 |
2979 | CMCSA | 1991-12-24 | 1.7916669845581055 |
2980 | CMCSA | 1991-12-26 | 1.819443941116333 |
2981 | CMCSA | 1991-12-27 | 1.8472219705581665 |
2982 | CMCSA | 1991-12-30 | 1.888888955116272 |
2983 | CMCSA | 1991-12-31 | 1.861111044883728 |
2984 | CMCSA | 1992-01-02 | 1.8333330154418945 |
2985 | CMCSA | 1992-01-03 | 1.819443941116333 |
2986 | CMCSA | 1992-01-06 | 1.8333330154418945 |
2987 | CMCSA | 1992-01-07 | 1.875 |
2988 | CMCSA | 1992-01-08 | 1.9166669845581055 |
2989 | CMCSA | 1992-01-09 | 1.930556058883667 |
2990 | CMCSA | 1992-01-10 | 1.9583330154418945 |
2991 | CMCSA | 1992-01-13 | 1.944443941116333 |
2992 | CMCSA | 1992-01-14 | 2.027777910232544 |
2993 | CMCSA | 1992-01-15 | 1.9722219705581665 |
2994 | CMCSA | 1992-01-16 | 1.9722219705581665 |
2995 | CMCSA | 1992-01-17 | 1.875 |
2996 | CMCSA | 1992-01-20 | 1.861111044883728 |
2997 | CMCSA | 1992-01-21 | 1.805556058883667 |
2998 | CMCSA | 1992-01-22 | 1.861111044883728 |
2999 | CMCSA | 1992-01-23 | 1.8333330154418945 |
3000 | CMCSA | 1992-01-24 | 1.805556058883667 |
3001 | CMCSA | 1992-01-27 | 1.805556058883667 |
3002 | CMCSA | 1992-01-28 | 1.861111044883728 |
3003 | CMCSA | 1992-01-29 | 1.8472219705581665 |
3004 | CMCSA | 1992-01-30 | 1.819443941116333 |
3005 | CMCSA | 1992-01-31 | 1.75 |
3006 | CMCSA | 1992-02-03 | 1.75 |
3007 | CMCSA | 1992-02-04 | 1.7222219705581665 |
3008 | CMCSA | 1992-02-05 | 1.736111044883728 |
3009 | CMCSA | 1992-02-06 | 1.680556058883667 |
3010 | CMCSA | 1992-02-07 | 1.6527780294418335 |
3011 | CMCSA | 1992-02-10 | 1.680556058883667 |
3012 | CMCSA | 1992-02-11 | 1.7222219705581665 |
3013 | CMCSA | 1992-02-12 | 1.805556058883667 |
3014 | CMCSA | 1992-02-13 | 1.763888955116272 |
3015 | CMCSA | 1992-02-14 | 1.75 |
3016 | CMCSA | 1992-02-18 | 1.7083330154418945 |
3017 | CMCSA | 1992-02-19 | 1.75 |
3018 | CMCSA | 1992-02-20 | 1.805556058883667 |
3019 | CMCSA | 1992-02-21 | 1.763888955116272 |
3020 | CMCSA | 1992-02-24 | 1.763888955116272 |
3021 | CMCSA | 1992-02-25 | 1.763888955116272 |
3022 | CMCSA | 1992-02-26 | 1.7777780294418335 |
3023 | CMCSA | 1992-02-27 | 1.7777780294418335 |
3024 | CMCSA | 1992-02-28 | 1.7777780294418335 |
3025 | CMCSA | 1992-03-02 | 1.75 |
3026 | CMCSA | 1992-03-03 | 1.763888955116272 |
3027 | CMCSA | 1992-03-04 | 1.763888955116272 |
3028 | CMCSA | 1992-03-05 | 1.763888955116272 |
3029 | CMCSA | 1992-03-06 | 1.763888955116272 |
3030 | CMCSA | 1992-03-09 | 1.736111044883728 |
3031 | CMCSA | 1992-03-10 | 1.7083330154418945 |
3032 | CMCSA | 1992-03-11 | 1.6666669845581055 |
3033 | CMCSA | 1992-03-12 | 1.6666669845581055 |
3034 | CMCSA | 1992-03-13 | 1.6666669845581055 |
3035 | CMCSA | 1992-03-16 | 1.6666669845581055 |
3036 | CMCSA | 1992-03-17 | 1.638888955116272 |
3037 | CMCSA | 1992-03-18 | 1.694443941116333 |
3038 | CMCSA | 1992-03-19 | 1.736111044883728 |
3039 | CMCSA | 1992-03-20 | 1.7083330154418945 |
3040 | CMCSA | 1992-03-23 | 1.7083330154418945 |
3041 | CMCSA | 1992-03-24 | 1.6666669845581055 |
3042 | CMCSA | 1992-03-25 | 1.6666669845581055 |
3043 | CMCSA | 1992-03-26 | 1.6666669845581055 |
3044 | CMCSA | 1992-03-27 | 1.611111044883728 |
3045 | CMCSA | 1992-03-30 | 1.5833330154418945 |
3046 | CMCSA | 1992-03-31 | 1.5972219705581665 |
3047 | CMCSA | 1992-04-01 | 1.569443941116333 |
3048 | CMCSA | 1992-04-02 | 1.680556058883667 |
3049 | CMCSA | 1992-04-03 | 1.7083330154418945 |
3050 | CMCSA | 1992-04-06 | 1.7222219705581665 |
3051 | CMCSA | 1992-04-07 | 1.694443941116333 |
3052 | CMCSA | 1992-04-08 | 1.625 |
3053 | CMCSA | 1992-04-09 | 1.7222219705581665 |
3054 | CMCSA | 1992-04-10 | 1.680556058883667 |
3055 | CMCSA | 1992-04-13 | 1.7083330154418945 |
3056 | CMCSA | 1992-04-14 | 1.7222219705581665 |
3057 | CMCSA | 1992-04-15 | 1.763888955116272 |
3058 | CMCSA | 1992-04-16 | 1.75 |
3059 | CMCSA | 1992-04-20 | 1.6527780294418335 |
3060 | CMCSA | 1992-04-21 | 1.6666669845581055 |
3061 | CMCSA | 1992-04-22 | 1.7083330154418945 |
3062 | CMCSA | 1992-04-23 | 1.6666669845581055 |
3063 | CMCSA | 1992-04-24 | 1.680556058883667 |
3064 | CMCSA | 1992-04-27 | 1.694443941116333 |
3065 | CMCSA | 1992-04-28 | 1.694443941116333 |
3066 | CMCSA | 1992-04-29 | 1.680556058883667 |
3067 | CMCSA | 1992-04-30 | 1.694443941116333 |
3068 | CMCSA | 1992-05-01 | 1.694443941116333 |
3069 | CMCSA | 1992-05-04 | 1.694443941116333 |
3070 | CMCSA | 1992-05-05 | 1.736111044883728 |
3071 | CMCSA | 1992-05-06 | 1.736111044883728 |
3072 | CMCSA | 1992-05-07 | 1.763888955116272 |
3073 | CMCSA | 1992-05-08 | 1.736111044883728 |
3074 | CMCSA | 1992-05-11 | 1.75 |
3075 | CMCSA | 1992-05-12 | 1.7777780294418335 |
3076 | CMCSA | 1992-05-13 | 1.7777780294418335 |
3077 | CMCSA | 1992-05-14 | 1.736111044883728 |
3078 | CMCSA | 1992-05-15 | 1.736111044883728 |
3079 | CMCSA | 1992-05-18 | 1.736111044883728 |
3080 | CMCSA | 1992-05-19 | 1.75 |
3081 | CMCSA | 1992-05-20 | 1.7916669845581055 |
3082 | CMCSA | 1992-05-21 | 1.805556058883667 |
3083 | CMCSA | 1992-05-22 | 1.888888955116272 |
3084 | CMCSA | 1992-05-26 | 1.875 |
3085 | CMCSA | 1992-05-27 | 1.8472219705581665 |
3086 | CMCSA | 1992-05-28 | 1.8472219705581665 |
3087 | CMCSA | 1992-05-29 | 1.875 |
3088 | CMCSA | 1992-06-01 | 1.888888955116272 |
3089 | CMCSA | 1992-06-02 | 1.875 |
3090 | CMCSA | 1992-06-03 | 1.888888955116272 |
3091 | CMCSA | 1992-06-04 | 1.888888955116272 |
3092 | CMCSA | 1992-06-05 | 1.875 |
3093 | CMCSA | 1992-06-08 | 1.888888955116272 |
3094 | CMCSA | 1992-06-09 | 1.861111044883728 |
3095 | CMCSA | 1992-06-10 | 1.7916669845581055 |
3096 | CMCSA | 1992-06-11 | 1.7222219705581665 |
3097 | CMCSA | 1992-06-12 | 1.7916669845581055 |
3098 | CMCSA | 1992-06-15 | 1.7916669845581055 |
3099 | CMCSA | 1992-06-16 | 1.805556058883667 |
3100 | CMCSA | 1992-06-17 | 1.7916669845581055 |
3101 | CMCSA | 1992-06-18 | 1.7916669845581055 |
3102 | CMCSA | 1992-06-19 | 1.888888955116272 |
3103 | CMCSA | 1992-06-22 | 1.9722219705581665 |
3104 | CMCSA | 1992-06-23 | 1.9722219705581665 |
3105 | CMCSA | 1992-06-24 | 1.9722219705581665 |
3106 | CMCSA | 1992-06-25 | 1.9722219705581665 |
3107 | CMCSA | 1992-06-26 | 1.9027780294418335 |
3108 | CMCSA | 1992-06-29 | 1.9166669845581055 |
3109 | CMCSA | 1992-06-30 | 1.944443941116333 |
3110 | CMCSA | 1992-07-01 | 2.0 |
3111 | CMCSA | 1992-07-02 | 2.0 |
3112 | CMCSA | 1992-07-06 | 2.055556058883667 |
3113 | CMCSA | 1992-07-07 | 2.055556058883667 |
3114 | CMCSA | 1992-07-08 | 2.0833330154418945 |
3115 | CMCSA | 1992-07-09 | 2.0833330154418945 |
3116 | CMCSA | 1992-07-10 | 2.1111109256744385 |
3117 | CMCSA | 1992-07-13 | 2.0138890743255615 |
3118 | CMCSA | 1992-07-14 | 2.055556058883667 |
3119 | CMCSA | 1992-07-15 | 2.0833330154418945 |
3120 | CMCSA | 1992-07-16 | 2.097222089767456 |
3121 | CMCSA | 1992-07-17 | 2.097222089767456 |
3122 | CMCSA | 1992-07-20 | 2.0833330154418945 |
3123 | CMCSA | 1992-07-21 | 2.0833330154418945 |
3124 | CMCSA | 1992-07-22 | 2.027777910232544 |
3125 | CMCSA | 1992-07-23 | 2.0138890743255615 |
3126 | CMCSA | 1992-07-24 | 1.9722219705581665 |
3127 | CMCSA | 1992-07-27 | 1.9166669845581055 |
3128 | CMCSA | 1992-07-28 | 1.944443941116333 |
3129 | CMCSA | 1992-07-29 | 1.875 |
3130 | CMCSA | 1992-07-30 | 1.8472219705581665 |
3131 | CMCSA | 1992-07-31 | 1.7916669845581055 |
3132 | CMCSA | 1992-08-03 | 1.8333330154418945 |
3133 | CMCSA | 1992-08-04 | 1.861111044883728 |
3134 | CMCSA | 1992-08-05 | 1.8333330154418945 |
3135 | CMCSA | 1992-08-06 | 1.8333330154418945 |
3136 | CMCSA | 1992-08-07 | 1.8333330154418945 |
3137 | CMCSA | 1992-08-10 | 1.819443941116333 |
3138 | CMCSA | 1992-08-11 | 1.819443941116333 |
3139 | CMCSA | 1992-08-12 | 1.819443941116333 |
3140 | CMCSA | 1992-08-13 | 1.888888955116272 |
3141 | CMCSA | 1992-08-14 | 1.861111044883728 |
3142 | CMCSA | 1992-08-17 | 1.8472219705581665 |
3143 | CMCSA | 1992-08-18 | 1.8333330154418945 |
3144 | CMCSA | 1992-08-19 | 1.819443941116333 |
3145 | CMCSA | 1992-08-20 | 1.819443941116333 |
3146 | CMCSA | 1992-08-21 | 1.8333330154418945 |
3147 | CMCSA | 1992-08-24 | 1.75 |
3148 | CMCSA | 1992-08-25 | 1.75 |
3149 | CMCSA | 1992-08-26 | 1.7777780294418335 |
3150 | CMCSA | 1992-08-27 | 1.75 |
3151 | CMCSA | 1992-08-28 | 1.7222219705581665 |
3152 | CMCSA | 1992-08-31 | 1.7222219705581665 |
3153 | CMCSA | 1992-09-01 | 1.7083330154418945 |
3154 | CMCSA | 1992-09-02 | 1.694443941116333 |
3155 | CMCSA | 1992-09-03 | 1.7083330154418945 |
3156 | CMCSA | 1992-09-04 | 1.6527780294418335 |
3157 | CMCSA | 1992-09-08 | 1.6666669845581055 |
3158 | CMCSA | 1992-09-09 | 1.7083330154418945 |
3159 | CMCSA | 1992-09-10 | 1.861111044883728 |
3160 | CMCSA | 1992-09-11 | 1.875 |
3161 | CMCSA | 1992-09-14 | 1.875 |
3162 | CMCSA | 1992-09-15 | 1.8472219705581665 |
3163 | CMCSA | 1992-09-16 | 1.8333330154418945 |
3164 | CMCSA | 1992-09-17 | 1.8472219705581665 |
3165 | CMCSA | 1992-09-18 | 1.861111044883728 |
3166 | CMCSA | 1992-09-21 | 1.875 |
3167 | CMCSA | 1992-09-22 | 1.805556058883667 |
3168 | CMCSA | 1992-09-23 | 1.8472219705581665 |
3169 | CMCSA | 1992-09-24 | 1.8333330154418945 |
3170 | CMCSA | 1992-09-25 | 1.7777780294418335 |
3171 | CMCSA | 1992-09-28 | 1.75 |
3172 | CMCSA | 1992-09-29 | 1.736111044883728 |
3173 | CMCSA | 1992-09-30 | 1.7777780294418335 |
3174 | CMCSA | 1992-10-01 | 1.7777780294418335 |
3175 | CMCSA | 1992-10-02 | 1.75 |
3176 | CMCSA | 1992-10-05 | 1.6527780294418335 |
3177 | CMCSA | 1992-10-06 | 1.6666669845581055 |
3178 | CMCSA | 1992-10-07 | 1.6666669845581055 |
3179 | CMCSA | 1992-10-08 | 1.625 |
3180 | CMCSA | 1992-10-09 | 1.625 |
3181 | CMCSA | 1992-10-12 | 1.638888955116272 |
3182 | CMCSA | 1992-10-13 | 1.6666669845581055 |
3183 | CMCSA | 1992-10-14 | 1.680556058883667 |
3184 | CMCSA | 1992-10-15 | 1.638888955116272 |
3185 | CMCSA | 1992-10-16 | 1.6527780294418335 |
3186 | CMCSA | 1992-10-19 | 1.5277780294418335 |
3187 | CMCSA | 1992-10-20 | 1.5277780294418335 |
3188 | CMCSA | 1992-10-21 | 1.5277780294418335 |
3189 | CMCSA | 1992-10-22 | 1.569443941116333 |
3190 | CMCSA | 1992-10-23 | 1.5972219705581665 |
3191 | CMCSA | 1992-10-26 | 1.555556058883667 |
3192 | CMCSA | 1992-10-27 | 1.569443941116333 |
3193 | CMCSA | 1992-10-28 | 1.569443941116333 |
3194 | CMCSA | 1992-10-29 | 1.5833330154418945 |
3195 | CMCSA | 1992-10-30 | 1.5277780294418335 |
3196 | CMCSA | 1992-11-02 | 1.5833330154418945 |
3197 | CMCSA | 1992-11-03 | 1.5972219705581665 |
3198 | CMCSA | 1992-11-04 | 1.7222219705581665 |
3199 | CMCSA | 1992-11-05 | 1.736111044883728 |
3200 | CMCSA | 1992-11-06 | 1.736111044883728 |
3201 | CMCSA | 1992-11-09 | 1.736111044883728 |
3202 | CMCSA | 1992-11-10 | 1.763888955116272 |
3203 | CMCSA | 1992-11-11 | 1.8333330154418945 |
3204 | CMCSA | 1992-11-12 | 1.8472219705581665 |
3205 | CMCSA | 1992-11-13 | 1.888888955116272 |
3206 | CMCSA | 1992-11-16 | 1.8472219705581665 |
3207 | CMCSA | 1992-11-17 | 1.875 |
3208 | CMCSA | 1992-11-18 | 1.861111044883728 |
3209 | CMCSA | 1992-11-19 | 1.9166669845581055 |
3210 | CMCSA | 1992-11-20 | 2.0 |
3211 | CMCSA | 1992-11-23 | 1.986111044883728 |
3212 | CMCSA | 1992-11-24 | 2.0138890743255615 |
3213 | CMCSA | 1992-11-25 | 2.0138890743255615 |
3214 | CMCSA | 1992-11-27 | 2.0 |
3215 | CMCSA | 1992-11-30 | 1.9583330154418945 |
3216 | CMCSA | 1992-12-01 | 1.9722219705581665 |
3217 | CMCSA | 1992-12-02 | 1.9722219705581665 |
3218 | CMCSA | 1992-12-03 | 2.0 |
3219 | CMCSA | 1992-12-04 | 2.0138890743255615 |
3220 | CMCSA | 1992-12-07 | 2.027777910232544 |
3221 | CMCSA | 1992-12-08 | 2.0833330154418945 |
3222 | CMCSA | 1992-12-09 | 2.097222089767456 |
3223 | CMCSA | 1992-12-10 | 2.069443941116333 |
3224 | CMCSA | 1992-12-11 | 2.125 |
3225 | CMCSA | 1992-12-14 | 2.0833330154418945 |
3226 | CMCSA | 1992-12-15 | 2.0833330154418945 |
3227 | CMCSA | 1992-12-16 | 2.0833330154418945 |
3228 | CMCSA | 1992-12-17 | 2.1111109256744385 |
3229 | CMCSA | 1992-12-18 | 2.180556058883667 |
3230 | CMCSA | 1992-12-21 | 2.180556058883667 |
3231 | CMCSA | 1992-12-22 | 2.1666669845581055 |
3232 | CMCSA | 1992-12-23 | 2.1666669845581055 |
3233 | CMCSA | 1992-12-24 | 2.180556058883667 |
3234 | CMCSA | 1992-12-28 | 2.1666669845581055 |
3235 | CMCSA | 1992-12-29 | 2.1666669845581055 |
3236 | CMCSA | 1992-12-30 | 2.1666669845581055 |
3237 | CMCSA | 1992-12-31 | 2.152777910232544 |
3238 | CMCSA | 1993-01-04 | 2.152777910232544 |
3239 | CMCSA | 1993-01-05 | 2.152777910232544 |
3240 | CMCSA | 1993-01-06 | 2.222222089767456 |
3241 | CMCSA | 1993-01-07 | 2.2083330154418945 |
3242 | CMCSA | 1993-01-08 | 2.180556058883667 |
3243 | CMCSA | 1993-01-11 | 2.1666669845581055 |
3244 | CMCSA | 1993-01-12 | 2.194443941116333 |
3245 | CMCSA | 1993-01-13 | 2.194443941116333 |
3246 | CMCSA | 1993-01-14 | 2.3888890743255615 |
3247 | CMCSA | 1993-01-15 | 2.472222089767456 |
3248 | CMCSA | 1993-01-18 | 2.4583330154418945 |
3249 | CMCSA | 1993-01-19 | 2.5 |
3250 | CMCSA | 1993-01-20 | 2.472222089767456 |
3251 | CMCSA | 1993-01-21 | 2.444443941116333 |
3252 | CMCSA | 1993-01-22 | 2.3611109256744385 |
3253 | CMCSA | 1993-01-25 | 2.430556058883667 |
3254 | CMCSA | 1993-01-26 | 2.4583330154418945 |
3255 | CMCSA | 1993-01-27 | 2.430556058883667 |
3256 | CMCSA | 1993-01-28 | 2.3888890743255615 |
3257 | CMCSA | 1993-01-29 | 2.277777910232544 |
3258 | CMCSA | 1993-02-01 | 2.277777910232544 |
3259 | CMCSA | 1993-02-02 | 2.347222089767456 |
3260 | CMCSA | 1993-02-03 | 2.319443941116333 |
3261 | CMCSA | 1993-02-04 | 2.25 |
3262 | CMCSA | 1993-02-05 | 2.347222089767456 |
3263 | CMCSA | 1993-02-08 | 2.375 |
3264 | CMCSA | 1993-02-09 | 2.4166669845581055 |
3265 | CMCSA | 1993-02-10 | 2.555556058883667 |
3266 | CMCSA | 1993-02-11 | 2.5416669845581055 |
3267 | CMCSA | 1993-02-12 | 2.472222089767456 |
3268 | CMCSA | 1993-02-16 | 2.347222089767456 |
3269 | CMCSA | 1993-02-17 | 2.319443941116333 |
3270 | CMCSA | 1993-02-18 | 2.375 |
3271 | CMCSA | 1993-02-19 | 2.3888890743255615 |
3272 | CMCSA | 1993-02-22 | 2.4583330154418945 |
3273 | CMCSA | 1993-02-23 | 2.472222089767456 |
3274 | CMCSA | 1993-02-24 | 2.444443941116333 |
3275 | CMCSA | 1993-02-25 | 2.444443941116333 |
3276 | CMCSA | 1993-02-26 | 2.5138890743255615 |
3277 | CMCSA | 1993-03-01 | 2.555556058883667 |
3278 | CMCSA | 1993-03-02 | 2.625 |
3279 | CMCSA | 1993-03-03 | 2.7083330154418945 |
3280 | CMCSA | 1993-03-04 | 2.777777910232544 |
3281 | CMCSA | 1993-03-05 | 2.722222089767456 |
3282 | CMCSA | 1993-03-08 | 2.7361109256744385 |
3283 | CMCSA | 1993-03-09 | 2.722222089767456 |
3284 | CMCSA | 1993-03-10 | 2.694443941116333 |
3285 | CMCSA | 1993-03-11 | 2.597222089767456 |
3286 | CMCSA | 1993-03-12 | 2.597222089767456 |
3287 | CMCSA | 1993-03-15 | 2.555556058883667 |
3288 | CMCSA | 1993-03-16 | 2.6666669845581055 |
3289 | CMCSA | 1993-03-17 | 2.722222089767456 |
3290 | CMCSA | 1993-03-18 | 2.75 |
3291 | CMCSA | 1993-03-19 | 2.75 |
3292 | CMCSA | 1993-03-22 | 2.652777910232544 |
3293 | CMCSA | 1993-03-23 | 2.527777910232544 |
3294 | CMCSA | 1993-03-24 | 2.444443941116333 |
3295 | CMCSA | 1993-03-25 | 2.4166669845581055 |
3296 | CMCSA | 1993-03-26 | 2.5 |
3297 | CMCSA | 1993-03-29 | 2.527777910232544 |
3298 | CMCSA | 1993-03-30 | 2.555556058883667 |
3299 | CMCSA | 1993-03-31 | 2.597222089767456 |
3300 | CMCSA | 1993-04-01 | 2.319443941116333 |
3301 | CMCSA | 1993-04-02 | 1.9722219705581665 |
3302 | CMCSA | 1993-04-05 | 2.069443941116333 |
3303 | CMCSA | 1993-04-06 | 1.986111044883728 |
3304 | CMCSA | 1993-04-07 | 2.027777910232544 |
3305 | CMCSA | 1993-04-08 | 1.9722219705581665 |
3306 | CMCSA | 1993-04-12 | 2.055556058883667 |
3307 | CMCSA | 1993-04-13 | 2.152777910232544 |
3308 | CMCSA | 1993-04-14 | 2.2083330154418945 |
3309 | CMCSA | 1993-04-15 | 2.194443941116333 |
3310 | CMCSA | 1993-04-16 | 2.069443941116333 |
3311 | CMCSA | 1993-04-19 | 2.055556058883667 |
3312 | CMCSA | 1993-04-20 | 1.986111044883728 |
3313 | CMCSA | 1993-04-21 | 2.0138890743255615 |
3314 | CMCSA | 1993-04-22 | 2.0833330154418945 |
3315 | CMCSA | 1993-04-23 | 2.055556058883667 |
3316 | CMCSA | 1993-04-26 | 2.097222089767456 |
3317 | CMCSA | 1993-04-27 | 2.1111109256744385 |
3318 | CMCSA | 1993-04-28 | 2.180556058883667 |
3319 | CMCSA | 1993-04-29 | 2.125 |
3320 | CMCSA | 1993-04-30 | 2.0138890743255615 |
3321 | CMCSA | 1993-05-03 | 2.055556058883667 |
3322 | CMCSA | 1993-05-04 | 2.2916669845581055 |
3323 | CMCSA | 1993-05-05 | 2.152777910232544 |
3324 | CMCSA | 1993-05-06 | 2.069443941116333 |
3325 | CMCSA | 1993-05-07 | 2.0416669845581055 |
3326 | CMCSA | 1993-05-10 | 2.0416669845581055 |
3327 | CMCSA | 1993-05-11 | 2.055556058883667 |
3328 | CMCSA | 1993-05-12 | 2.097222089767456 |
3329 | CMCSA | 1993-05-13 | 2.0138890743255615 |
3330 | CMCSA | 1993-05-14 | 2.0 |
3331 | CMCSA | 1993-05-17 | 2.097222089767456 |
3332 | CMCSA | 1993-05-18 | 2.125 |
3333 | CMCSA | 1993-05-19 | 2.152777910232544 |
3334 | CMCSA | 1993-05-20 | 2.25 |
3335 | CMCSA | 1993-05-21 | 2.180556058883667 |
3336 | CMCSA | 1993-05-24 | 2.277777910232544 |
3337 | CMCSA | 1993-05-25 | 2.347222089767456 |
3338 | CMCSA | 1993-05-26 | 2.402777910232544 |
3339 | CMCSA | 1993-05-27 | 2.4166669845581055 |
3340 | CMCSA | 1993-05-28 | 2.375 |
3341 | CMCSA | 1993-06-01 | 2.402777910232544 |
3342 | CMCSA | 1993-06-02 | 2.4583330154418945 |
3343 | CMCSA | 1993-06-03 | 2.527777910232544 |
3344 | CMCSA | 1993-06-04 | 2.625 |
3345 | CMCSA | 1993-06-07 | 2.527777910232544 |
3346 | CMCSA | 1993-06-08 | 2.5138890743255615 |
3347 | CMCSA | 1993-06-09 | 2.5138890743255615 |
3348 | CMCSA | 1993-06-10 | 2.472222089767456 |
3349 | CMCSA | 1993-06-11 | 2.555556058883667 |
3350 | CMCSA | 1993-06-14 | 2.5138890743255615 |
3351 | CMCSA | 1993-06-15 | 2.472222089767456 |
3352 | CMCSA | 1993-06-16 | 2.4861109256744385 |
3353 | CMCSA | 1993-06-17 | 2.5138890743255615 |
3354 | CMCSA | 1993-06-18 | 2.5 |
3355 | CMCSA | 1993-06-21 | 2.3888890743255615 |
3356 | CMCSA | 1993-06-22 | 2.4166669845581055 |
3357 | CMCSA | 1993-06-23 | 2.347222089767456 |
3358 | CMCSA | 1993-06-24 | 2.402777910232544 |
3359 | CMCSA | 1993-06-25 | 2.472222089767456 |
3360 | CMCSA | 1993-06-28 | 2.472222089767456 |
3361 | CMCSA | 1993-06-29 | 2.402777910232544 |
3362 | CMCSA | 1993-06-30 | 2.444443941116333 |
3363 | CMCSA | 1993-07-01 | 2.5138890743255615 |
3364 | CMCSA | 1993-07-02 | 2.5 |
3365 | CMCSA | 1993-07-06 | 2.527777910232544 |
3366 | CMCSA | 1993-07-07 | 2.527777910232544 |
3367 | CMCSA | 1993-07-08 | 2.5416669845581055 |
3368 | CMCSA | 1993-07-09 | 2.555556058883667 |
3369 | CMCSA | 1993-07-12 | 2.527777910232544 |
3370 | CMCSA | 1993-07-13 | 2.652777910232544 |
3371 | CMCSA | 1993-07-14 | 2.652777910232544 |
3372 | CMCSA | 1993-07-15 | 2.652777910232544 |
3373 | CMCSA | 1993-07-16 | 2.777777910232544 |
3374 | CMCSA | 1993-07-19 | 2.722222089767456 |
3375 | CMCSA | 1993-07-20 | 2.847222089767456 |
3376 | CMCSA | 1993-07-21 | 2.7638890743255615 |
3377 | CMCSA | 1993-07-22 | 2.6666669845581055 |
3378 | CMCSA | 1993-07-23 | 2.6666669845581055 |
3379 | CMCSA | 1993-07-26 | 2.722222089767456 |
3380 | CMCSA | 1993-07-27 | 2.722222089767456 |
3381 | CMCSA | 1993-07-28 | 2.722222089767456 |
3382 | CMCSA | 1993-07-29 | 2.75 |
3383 | CMCSA | 1993-07-30 | 2.7638890743255615 |
3384 | CMCSA | 1993-08-02 | 2.777777910232544 |
3385 | CMCSA | 1993-08-03 | 2.7638890743255615 |
3386 | CMCSA | 1993-08-04 | 2.7638890743255615 |
3387 | CMCSA | 1993-08-05 | 2.805556058883667 |
3388 | CMCSA | 1993-08-06 | 2.7916669845581055 |
3389 | CMCSA | 1993-08-09 | 2.722222089767456 |
3390 | CMCSA | 1993-08-10 | 2.7361109256744385 |
3391 | CMCSA | 1993-08-11 | 2.7916669845581055 |
3392 | CMCSA | 1993-08-12 | 2.972222089767456 |
3393 | CMCSA | 1993-08-13 | 3.0138890743255615 |
3394 | CMCSA | 1993-08-16 | 3.2083330154418945 |
3395 | CMCSA | 1993-08-17 | 3.2083330154418945 |
3396 | CMCSA | 1993-08-18 | 3.25 |
3397 | CMCSA | 1993-08-19 | 3.1388890743255615 |
3398 | CMCSA | 1993-08-20 | 3.0833330154418945 |
3399 | CMCSA | 1993-08-23 | 3.0833330154418945 |
3400 | CMCSA | 1993-08-24 | 3.194443941116333 |
3401 | CMCSA | 1993-08-25 | 3.2916669845581055 |
3402 | CMCSA | 1993-08-26 | 3.347222089767456 |
3403 | CMCSA | 1993-08-27 | 3.4583330154418945 |
3404 | CMCSA | 1993-08-30 | 3.5416669845581055 |
3405 | CMCSA | 1993-08-31 | 3.5 |
3406 | CMCSA | 1993-09-01 | 3.4166669845581055 |
3407 | CMCSA | 1993-09-02 | 3.4166669845581055 |
3408 | CMCSA | 1993-09-03 | 3.375 |
3409 | CMCSA | 1993-09-07 | 3.3611109256744385 |
3410 | CMCSA | 1993-09-08 | 3.430556058883667 |
3411 | CMCSA | 1993-09-09 | 3.430556058883667 |
3412 | CMCSA | 1993-09-10 | 3.4166669845581055 |
3413 | CMCSA | 1993-09-13 | 3.569443941116333 |
3414 | CMCSA | 1993-09-14 | 3.4861109256744385 |
3415 | CMCSA | 1993-09-15 | 3.402777910232544 |
3416 | CMCSA | 1993-09-16 | 3.3611109256744385 |
3417 | CMCSA | 1993-09-17 | 3.347222089767456 |
3418 | CMCSA | 1993-09-20 | 3.2638890743255615 |
3419 | CMCSA | 1993-09-21 | 3.2361109256744385 |
3420 | CMCSA | 1993-09-22 | 3.4583330154418945 |
3421 | CMCSA | 1993-09-23 | 3.5 |
3422 | CMCSA | 1993-09-24 | 3.597222089767456 |
3423 | CMCSA | 1993-09-27 | 3.597222089767456 |
3424 | CMCSA | 1993-09-28 | 3.444443941116333 |
3425 | CMCSA | 1993-09-29 | 3.4861109256744385 |
3426 | CMCSA | 1993-09-30 | 3.4583330154418945 |
3427 | CMCSA | 1993-10-01 | 3.4861109256744385 |
3428 | CMCSA | 1993-10-04 | 3.6666669845581055 |
3429 | CMCSA | 1993-10-05 | 3.7083330154418945 |
3430 | CMCSA | 1993-10-06 | 3.652777910232544 |
3431 | CMCSA | 1993-10-07 | 3.6111109256744385 |
3432 | CMCSA | 1993-10-08 | 3.625 |
3433 | CMCSA | 1993-10-11 | 3.819443941116333 |
3434 | CMCSA | 1993-10-12 | 3.694443941116333 |
3435 | CMCSA | 1993-10-13 | 4.402778148651123 |
3436 | CMCSA | 1993-10-14 | 4.513888835906982 |
3437 | CMCSA | 1993-10-15 | 4.347221851348877 |
3438 | CMCSA | 1993-10-18 | 4.152778148651123 |
3439 | CMCSA | 1993-10-19 | 4.0416669845581055 |
3440 | CMCSA | 1993-10-20 | 4.2916669845581055 |
3441 | CMCSA | 1993-10-21 | 4.444444179534912 |
3442 | CMCSA | 1993-10-22 | 4.375 |
3443 | CMCSA | 1993-10-25 | 4.277778148651123 |
3444 | CMCSA | 1993-10-26 | 4.347221851348877 |
3445 | CMCSA | 1993-10-27 | 4.4166669845581055 |
3446 | CMCSA | 1993-10-28 | 4.527778148651123 |
3447 | CMCSA | 1993-10-29 | 4.638888835906982 |
3448 | CMCSA | 1993-11-01 | 4.625 |
3449 | CMCSA | 1993-11-02 | 4.597221851348877 |
3450 | CMCSA | 1993-11-03 | 4.388888835906982 |
3451 | CMCSA | 1993-11-04 | 4.361111164093018 |
3452 | CMCSA | 1993-11-05 | 4.361111164093018 |
3453 | CMCSA | 1993-11-08 | 4.4166669845581055 |
3454 | CMCSA | 1993-11-09 | 4.5833330154418945 |
3455 | CMCSA | 1993-11-10 | 4.5 |
3456 | CMCSA | 1993-11-11 | 4.402778148651123 |
3457 | CMCSA | 1993-11-12 | 4.263888835906982 |
3458 | CMCSA | 1993-11-15 | 4.263888835906982 |
3459 | CMCSA | 1993-11-16 | 4.222221851348877 |
3460 | CMCSA | 1993-11-17 | 4.180555820465088 |
3461 | CMCSA | 1993-11-18 | 4.125 |
3462 | CMCSA | 1993-11-19 | 4.013888835906982 |
3463 | CMCSA | 1993-11-22 | 3.847222089767456 |
3464 | CMCSA | 1993-11-23 | 3.9166669845581055 |
3465 | CMCSA | 1993-11-24 | 4.069444179534912 |
3466 | CMCSA | 1993-11-26 | 4.125 |
3467 | CMCSA | 1993-11-29 | 4.152778148651123 |
3468 | CMCSA | 1993-11-30 | 4.0833330154418945 |
3469 | CMCSA | 1993-12-01 | 4.152778148651123 |
3470 | CMCSA | 1993-12-02 | 4.0416669845581055 |
3471 | CMCSA | 1993-12-03 | 3.9861109256744385 |
3472 | CMCSA | 1993-12-06 | 4.027778148651123 |
3473 | CMCSA | 1993-12-07 | 3.9583330154418945 |
3474 | CMCSA | 1993-12-08 | 3.875 |
3475 | CMCSA | 1993-12-09 | 3.8611109256744385 |
3476 | CMCSA | 1993-12-10 | 3.652777910232544 |
3477 | CMCSA | 1993-12-13 | 3.7916669845581055 |
3478 | CMCSA | 1993-12-14 | 3.6666669845581055 |
3479 | CMCSA | 1993-12-15 | 3.680556058883667 |
3480 | CMCSA | 1993-12-16 | 3.6111109256744385 |
3481 | CMCSA | 1993-12-17 | 3.6388890743255615 |
3482 | CMCSA | 1993-12-20 | 3.6666669845581055 |
3483 | CMCSA | 1993-12-21 | 3.652777910232544 |
3484 | CMCSA | 1993-12-22 | 3.777777910232544 |
3485 | CMCSA | 1993-12-23 | 3.7916669845581055 |
3486 | CMCSA | 1993-12-27 | 3.805556058883667 |
3487 | CMCSA | 1993-12-28 | 3.7916669845581055 |
3488 | CMCSA | 1993-12-29 | 3.847222089767456 |
3489 | CMCSA | 1993-12-30 | 3.9166669845581055 |
3490 | CMCSA | 1993-12-31 | 4.0416669845581055 |
3491 | CMCSA | 1994-01-03 | 3.8333330154418945 |
3492 | CMCSA | 1994-01-04 | 3.847222089767456 |
3493 | CMCSA | 1994-01-05 | 3.7916669845581055 |
3494 | CMCSA | 1994-01-06 | 3.6666669845581055 |
3495 | CMCSA | 1994-01-07 | 3.555556058883667 |
3496 | CMCSA | 1994-01-10 | 3.7083330154418945 |
3497 | CMCSA | 1994-01-11 | 3.652777910232544 |
3498 | CMCSA | 1994-01-12 | 3.555556058883667 |
3499 | CMCSA | 1994-01-13 | 3.597222089767456 |
3500 | CMCSA | 1994-01-14 | 3.597222089767456 |
3501 | CMCSA | 1994-01-17 | 3.5416669845581055 |
3502 | CMCSA | 1994-01-18 | 3.527777910232544 |
3503 | CMCSA | 1994-01-19 | 3.472222089767456 |
3504 | CMCSA | 1994-01-20 | 3.472222089767456 |
3505 | CMCSA | 1994-01-21 | 3.430556058883667 |
3506 | CMCSA | 1994-01-24 | 3.4583330154418945 |
3507 | CMCSA | 1994-01-25 | 3.3888890743255615 |
3508 | CMCSA | 1994-01-26 | 3.3888890743255615 |
3509 | CMCSA | 1994-01-27 | 3.3611109256744385 |
3510 | CMCSA | 1994-01-28 | 3.472222089767456 |
3511 | CMCSA | 1994-01-31 | 3.4861109256744385 |
3512 | CMCSA | 1994-02-01 | 3.4583330154418945 |
3513 | CMCSA | 1994-02-02 | 3.5138890743255615 |
3514 | CMCSA | 1994-02-03 | 3.5 |
3515 | CMCSA | 1994-02-04 | 3.3125 |
3516 | CMCSA | 1994-02-07 | 3.3541669845581055 |
3517 | CMCSA | 1994-02-08 | 3.2083330154418945 |
3518 | CMCSA | 1994-02-09 | 3.2083330154418945 |
3519 | CMCSA | 1994-02-10 | 3.3333330154418945 |
3520 | CMCSA | 1994-02-11 | 3.375 |
3521 | CMCSA | 1994-02-14 | 3.5 |
3522 | CMCSA | 1994-02-15 | 3.5208330154418945 |
3523 | CMCSA | 1994-02-16 | 3.4375 |
3524 | CMCSA | 1994-02-17 | 3.3958330154418945 |
3525 | CMCSA | 1994-02-18 | 3.3958330154418945 |
3526 | CMCSA | 1994-02-22 | 3.3333330154418945 |
3527 | CMCSA | 1994-02-23 | 3.4166669845581055 |
3528 | CMCSA | 1994-02-24 | 3.25 |
3529 | CMCSA | 1994-02-25 | 3.2083330154418945 |
3530 | CMCSA | 1994-02-28 | 3.3958330154418945 |
3531 | CMCSA | 1994-03-01 | 3.4375 |
3532 | CMCSA | 1994-03-02 | 3.3333330154418945 |
3533 | CMCSA | 1994-03-03 | 3.3333330154418945 |
3534 | CMCSA | 1994-03-04 | 3.5208330154418945 |
3535 | CMCSA | 1994-03-07 | 3.4166669845581055 |
3536 | CMCSA | 1994-03-08 | 3.3958330154418945 |
3537 | CMCSA | 1994-03-09 | 3.3541669845581055 |
3538 | CMCSA | 1994-03-10 | 3.3333330154418945 |
3539 | CMCSA | 1994-03-11 | 3.2708330154418945 |
3540 | CMCSA | 1994-03-14 | 3.2083330154418945 |
3541 | CMCSA | 1994-03-15 | 3.2083330154418945 |
3542 | CMCSA | 1994-03-16 | 3.2916669845581055 |
3543 | CMCSA | 1994-03-17 | 3.5208330154418945 |
3544 | CMCSA | 1994-03-18 | 3.4583330154418945 |
3545 | CMCSA | 1994-03-21 | 3.375 |
3546 | CMCSA | 1994-03-22 | 3.4166669845581055 |
3547 | CMCSA | 1994-03-23 | 3.4166669845581055 |
3548 | CMCSA | 1994-03-24 | 3.3125 |
3549 | CMCSA | 1994-03-25 | 3.2708330154418945 |
3550 | CMCSA | 1994-03-28 | 3.2916669845581055 |
3551 | CMCSA | 1994-03-29 | 3.2083330154418945 |
3552 | CMCSA | 1994-03-30 | 3.0833330154418945 |
3553 | CMCSA | 1994-03-31 | 3.0208330154418945 |
3554 | CMCSA | 1994-04-04 | 2.9583330154418945 |
3555 | CMCSA | 1994-04-05 | 3.1458330154418945 |
3556 | CMCSA | 1994-04-06 | 2.9583330154418945 |
3557 | CMCSA | 1994-04-07 | 2.9375 |
3558 | CMCSA | 1994-04-08 | 2.8125 |
3559 | CMCSA | 1994-04-11 | 2.875 |
3560 | CMCSA | 1994-04-12 | 2.8541669845581055 |
3561 | CMCSA | 1994-04-13 | 2.7708330154418945 |
3562 | CMCSA | 1994-04-14 | 2.7291669845581055 |
3563 | CMCSA | 1994-04-15 | 2.75 |
3564 | CMCSA | 1994-04-18 | 2.5833330154418945 |
3565 | CMCSA | 1994-04-19 | 2.5520830154418945 |
3566 | CMCSA | 1994-04-20 | 2.5208330154418945 |
3567 | CMCSA | 1994-04-21 | 2.5833330154418945 |
3568 | CMCSA | 1994-04-22 | 2.625 |
3569 | CMCSA | 1994-04-25 | 2.6458330154418945 |
3570 | CMCSA | 1994-04-26 | 2.75 |
3571 | CMCSA | 1994-04-28 | 2.625 |
3572 | CMCSA | 1994-04-29 | 2.625 |
3573 | CMCSA | 1994-05-02 | 2.6875 |
3574 | CMCSA | 1994-05-03 | 2.8958330154418945 |
3575 | CMCSA | 1994-05-04 | 2.9895830154418945 |
3576 | CMCSA | 1994-05-05 | 3.0 |
3577 | CMCSA | 1994-05-06 | 2.9583330154418945 |
3578 | CMCSA | 1994-05-09 | 2.8854169845581055 |
3579 | CMCSA | 1994-05-10 | 2.8541669845581055 |
3580 | CMCSA | 1994-05-11 | 2.78125 |
3581 | CMCSA | 1994-05-12 | 2.71875 |
3582 | CMCSA | 1994-05-13 | 2.7083330154418945 |
3583 | CMCSA | 1994-05-16 | 2.71875 |
3584 | CMCSA | 1994-05-17 | 2.7083330154418945 |
3585 | CMCSA | 1994-05-18 | 2.75 |
3586 | CMCSA | 1994-05-19 | 2.6458330154418945 |
3587 | CMCSA | 1994-05-20 | 2.625 |
3588 | CMCSA | 1994-05-23 | 2.59375 |
3589 | CMCSA | 1994-05-24 | 2.9166669845581055 |
3590 | CMCSA | 1994-05-25 | 2.9895830154418945 |
3591 | CMCSA | 1994-05-26 | 2.9791669845581055 |
3592 | CMCSA | 1994-05-27 | 3.0 |
3593 | CMCSA | 1994-05-31 | 2.9791669845581055 |
3594 | CMCSA | 1994-06-01 | 2.9791669845581055 |
3595 | CMCSA | 1994-06-02 | 3.0416669845581055 |
3596 | CMCSA | 1994-06-03 | 3.1666669845581055 |
3597 | CMCSA | 1994-06-06 | 3.1041669845581055 |
3598 | CMCSA | 1994-06-07 | 3.0729169845581055 |
3599 | CMCSA | 1994-06-08 | 3.0208330154418945 |
3600 | CMCSA | 1994-06-09 | 3.1666669845581055 |
3601 | CMCSA | 1994-06-10 | 3.1875 |
3602 | CMCSA | 1994-06-13 | 3.125 |
3603 | CMCSA | 1994-06-14 | 3.1875 |
3604 | CMCSA | 1994-06-15 | 3.0833330154418945 |
3605 | CMCSA | 1994-06-16 | 3.09375 |
3606 | CMCSA | 1994-06-17 | 3.0625 |
3607 | CMCSA | 1994-06-20 | 3.0208330154418945 |
3608 | CMCSA | 1994-06-21 | 3.0 |
3609 | CMCSA | 1994-06-22 | 3.0416669845581055 |
3610 | CMCSA | 1994-06-23 | 3.0416669845581055 |
3611 | CMCSA | 1994-06-24 | 2.8958330154418945 |
3612 | CMCSA | 1994-06-27 | 2.9791669845581055 |
3613 | CMCSA | 1994-06-28 | 3.0 |
3614 | CMCSA | 1994-06-29 | 3.0 |
3615 | CMCSA | 1994-06-30 | 3.0 |
3616 | CMCSA | 1994-07-01 | 3.0 |
3617 | CMCSA | 1994-07-05 | 2.9375 |
3618 | CMCSA | 1994-07-06 | 2.8958330154418945 |
3619 | CMCSA | 1994-07-07 | 2.7916669845581055 |
3620 | CMCSA | 1994-07-08 | 2.75 |
3621 | CMCSA | 1994-07-11 | 2.75 |
3622 | CMCSA | 1994-07-12 | 2.7708330154418945 |
3623 | CMCSA | 1994-07-13 | 2.5208330154418945 |
3624 | CMCSA | 1994-07-14 | 2.6041669845581055 |
3625 | CMCSA | 1994-07-15 | 2.6041669845581055 |
3626 | CMCSA | 1994-07-18 | 2.7083330154418945 |
3627 | CMCSA | 1994-07-19 | 2.6666669845581055 |
3628 | CMCSA | 1994-07-20 | 2.6458330154418945 |
3629 | CMCSA | 1994-07-21 | 2.7916669845581055 |
3630 | CMCSA | 1994-07-22 | 2.7291669845581055 |
3631 | CMCSA | 1994-07-25 | 2.6875 |
3632 | CMCSA | 1994-07-26 | 2.7083330154418945 |
3633 | CMCSA | 1994-07-27 | 2.7083330154418945 |
3634 | CMCSA | 1994-07-28 | 2.6875 |
3635 | CMCSA | 1994-07-29 | 2.7083330154418945 |
3636 | CMCSA | 1994-08-01 | 2.6979169845581055 |
3637 | CMCSA | 1994-08-02 | 2.6979169845581055 |
3638 | CMCSA | 1994-08-03 | 2.6458330154418945 |
3639 | CMCSA | 1994-08-04 | 2.6041669845581055 |
3640 | CMCSA | 1994-08-05 | 2.6979169845581055 |
3641 | CMCSA | 1994-08-08 | 2.7291669845581055 |
3642 | CMCSA | 1994-08-09 | 2.75 |
3643 | CMCSA | 1994-08-10 | 2.7916669845581055 |
3644 | CMCSA | 1994-08-11 | 2.8125 |
3645 | CMCSA | 1994-08-12 | 2.7708330154418945 |
3646 | CMCSA | 1994-08-15 | 2.8333330154418945 |
3647 | CMCSA | 1994-08-16 | 2.75 |
3648 | CMCSA | 1994-08-17 | 2.8333330154418945 |
3649 | CMCSA | 1994-08-18 | 2.9166669845581055 |
3650 | CMCSA | 1994-08-19 | 2.8958330154418945 |
3651 | CMCSA | 1994-08-22 | 2.8541669845581055 |
3652 | CMCSA | 1994-08-23 | 2.75 |
3653 | CMCSA | 1994-08-24 | 2.7708330154418945 |
3654 | CMCSA | 1994-08-25 | 2.7083330154418945 |
3655 | CMCSA | 1994-08-26 | 2.8125 |
3656 | CMCSA | 1994-08-29 | 2.75 |
3657 | CMCSA | 1994-08-30 | 2.75 |
3658 | CMCSA | 1994-08-31 | 2.6666669845581055 |
3659 | CMCSA | 1994-09-01 | 2.6458330154418945 |
3660 | CMCSA | 1994-09-02 | 2.6666669845581055 |
3661 | CMCSA | 1994-09-06 | 2.6875 |
3662 | CMCSA | 1994-09-07 | 2.6770830154418945 |
3663 | CMCSA | 1994-09-08 | 2.6979169845581055 |
3664 | CMCSA | 1994-09-09 | 2.6875 |
3665 | CMCSA | 1994-09-12 | 2.6770830154418945 |
3666 | CMCSA | 1994-09-13 | 2.7604169845581055 |
3667 | CMCSA | 1994-09-14 | 2.7291669845581055 |
3668 | CMCSA | 1994-09-15 | 2.6979169845581055 |
3669 | CMCSA | 1994-09-16 | 2.75 |
3670 | CMCSA | 1994-09-19 | 2.7708330154418945 |
3671 | CMCSA | 1994-09-20 | 2.7083330154418945 |
3672 | CMCSA | 1994-09-21 | 2.625 |
3673 | CMCSA | 1994-09-22 | 2.6458330154418945 |
3674 | CMCSA | 1994-09-23 | 2.65625 |
3675 | CMCSA | 1994-09-26 | 2.6041669845581055 |
3676 | CMCSA | 1994-09-27 | 2.5416669845581055 |
3677 | CMCSA | 1994-09-28 | 2.59375 |
3678 | CMCSA | 1994-09-29 | 2.5208330154418945 |
3679 | CMCSA | 1994-09-30 | 2.5416669845581055 |
3680 | CMCSA | 1994-10-03 | 2.5833330154418945 |
3681 | CMCSA | 1994-10-04 | 2.5208330154418945 |
3682 | CMCSA | 1994-10-05 | 2.5625 |
3683 | CMCSA | 1994-10-06 | 2.5 |
3684 | CMCSA | 1994-10-07 | 2.5 |
3685 | CMCSA | 1994-10-10 | 2.7395830154418945 |
3686 | CMCSA | 1994-10-11 | 2.8333330154418945 |
3687 | CMCSA | 1994-10-12 | 2.875 |
3688 | CMCSA | 1994-10-13 | 2.8541669845581055 |
3689 | CMCSA | 1994-10-14 | 2.8541669845581055 |
3690 | CMCSA | 1994-10-17 | 2.8333330154418945 |
3691 | CMCSA | 1994-10-18 | 2.875 |
3692 | CMCSA | 1994-10-19 | 2.875 |
3693 | CMCSA | 1994-10-20 | 2.8333330154418945 |
3694 | CMCSA | 1994-10-21 | 2.8125 |
3695 | CMCSA | 1994-10-24 | 2.7083330154418945 |
3696 | CMCSA | 1994-10-25 | 2.7708330154418945 |
3697 | CMCSA | 1994-10-26 | 2.7708330154418945 |
3698 | CMCSA | 1994-10-27 | 2.6875 |
3699 | CMCSA | 1994-10-28 | 2.8333330154418945 |
3700 | CMCSA | 1994-10-31 | 2.7708330154418945 |
3701 | CMCSA | 1994-11-01 | 2.7083330154418945 |
3702 | CMCSA | 1994-11-02 | 2.6458330154418945 |
3703 | CMCSA | 1994-11-03 | 2.6979169845581055 |
3704 | CMCSA | 1994-11-04 | 2.6875 |
3705 | CMCSA | 1994-11-07 | 2.6458330154418945 |
3706 | CMCSA | 1994-11-08 | 2.7083330154418945 |
3707 | CMCSA | 1994-11-09 | 2.8541669845581055 |
3708 | CMCSA | 1994-11-10 | 2.875 |
3709 | CMCSA | 1994-11-11 | 2.8958330154418945 |
3710 | CMCSA | 1994-11-14 | 2.9583330154418945 |
3711 | CMCSA | 1994-11-15 | 2.9479169845581055 |
3712 | CMCSA | 1994-11-16 | 2.9375 |
3713 | CMCSA | 1994-11-17 | 2.9479169845581055 |
3714 | CMCSA | 1994-11-18 | 2.8958330154418945 |
3715 | CMCSA | 1994-11-21 | 2.7916669845581055 |
3716 | CMCSA | 1994-11-22 | 2.7708330154418945 |
3717 | CMCSA | 1994-11-23 | 2.6875 |
3718 | CMCSA | 1994-11-25 | 2.6666669845581055 |
3719 | CMCSA | 1994-11-28 | 2.6875 |
3720 | CMCSA | 1994-11-29 | 2.6666669845581055 |
3721 | CMCSA | 1994-11-30 | 2.6041669845581055 |
3722 | CMCSA | 1994-12-01 | 2.5833330154418945 |
3723 | CMCSA | 1994-12-02 | 2.5833330154418945 |
3724 | CMCSA | 1994-12-05 | 2.6458330154418945 |
3725 | CMCSA | 1994-12-06 | 2.6041669845581055 |
3726 | CMCSA | 1994-12-07 | 2.5625 |
3727 | CMCSA | 1994-12-08 | 2.4791669845581055 |
3728 | CMCSA | 1994-12-09 | 2.375 |
3729 | CMCSA | 1994-12-12 | 2.4375 |
3730 | CMCSA | 1994-12-13 | 2.4583330154418945 |
3731 | CMCSA | 1994-12-14 | 2.4375 |
3732 | CMCSA | 1994-12-15 | 2.6666669845581055 |
3733 | CMCSA | 1994-12-16 | 2.6041669845581055 |
3734 | CMCSA | 1994-12-19 | 2.5833330154418945 |
3735 | CMCSA | 1994-12-20 | 2.5416669845581055 |
3736 | CMCSA | 1994-12-21 | 2.5 |
3737 | CMCSA | 1994-12-22 | 2.5625 |
3738 | CMCSA | 1994-12-23 | 2.5416669845581055 |
3739 | CMCSA | 1994-12-27 | 2.6041669845581055 |
3740 | CMCSA | 1994-12-28 | 2.5833330154418945 |
3741 | CMCSA | 1994-12-29 | 2.5416669845581055 |
3742 | CMCSA | 1994-12-30 | 2.5625 |
3743 | CMCSA | 1995-01-03 | 2.5625 |
3744 | CMCSA | 1995-01-04 | 2.5416669845581055 |
3745 | CMCSA | 1995-01-05 | 2.4791669845581055 |
3746 | CMCSA | 1995-01-06 | 2.4583330154418945 |
3747 | CMCSA | 1995-01-09 | 2.3958330154418945 |
3748 | CMCSA | 1995-01-10 | 2.5208330154418945 |
3749 | CMCSA | 1995-01-11 | 2.5 |
3750 | CMCSA | 1995-01-12 | 2.5416669845581055 |
3751 | CMCSA | 1995-01-13 | 2.5104169845581055 |
3752 | CMCSA | 1995-01-16 | 2.5833330154418945 |
3753 | CMCSA | 1995-01-17 | 2.5625 |
3754 | CMCSA | 1995-01-18 | 2.5416669845581055 |
3755 | CMCSA | 1995-01-19 | 2.5 |
3756 | CMCSA | 1995-01-20 | 2.5 |
3757 | CMCSA | 1995-01-23 | 2.4791669845581055 |
3758 | CMCSA | 1995-01-24 | 2.4583330154418945 |
3759 | CMCSA | 1995-01-25 | 2.4583330154418945 |
3760 | CMCSA | 1995-01-26 | 2.5416669845581055 |
3761 | CMCSA | 1995-01-27 | 2.5625 |
3762 | CMCSA | 1995-01-30 | 2.4791669845581055 |
3763 | CMCSA | 1995-01-31 | 2.4375 |
3764 | CMCSA | 1995-02-01 | 2.4583330154418945 |
3765 | CMCSA | 1995-02-02 | 2.4583330154418945 |
3766 | CMCSA | 1995-02-03 | 2.5416669845581055 |
3767 | CMCSA | 1995-02-06 | 2.5416669845581055 |
3768 | CMCSA | 1995-02-07 | 2.5833330154418945 |
3769 | CMCSA | 1995-02-08 | 2.6458330154418945 |
3770 | CMCSA | 1995-02-09 | 2.65625 |
3771 | CMCSA | 1995-02-10 | 2.6666669845581055 |
3772 | CMCSA | 1995-02-13 | 2.6458330154418945 |
3773 | CMCSA | 1995-02-14 | 2.625 |
3774 | CMCSA | 1995-02-15 | 2.6458330154418945 |
3775 | CMCSA | 1995-02-16 | 2.65625 |
3776 | CMCSA | 1995-02-17 | 2.625 |
3777 | CMCSA | 1995-02-21 | 2.6458330154418945 |
3778 | CMCSA | 1995-02-22 | 2.6458330154418945 |
3779 | CMCSA | 1995-02-23 | 2.6875 |
3780 | CMCSA | 1995-02-24 | 2.6666669845581055 |
3781 | CMCSA | 1995-02-27 | 2.6458330154418945 |
3782 | CMCSA | 1995-02-28 | 2.6666669845581055 |
3783 | CMCSA | 1995-03-01 | 2.6354169845581055 |
3784 | CMCSA | 1995-03-02 | 2.625 |
3785 | CMCSA | 1995-03-03 | 2.6458330154418945 |
3786 | CMCSA | 1995-03-06 | 2.625 |
3787 | CMCSA | 1995-03-07 | 2.5833330154418945 |
3788 | CMCSA | 1995-03-08 | 2.5416669845581055 |
3789 | CMCSA | 1995-03-09 | 2.5 |
3790 | CMCSA | 1995-03-10 | 2.6041669845581055 |
3791 | CMCSA | 1995-03-13 | 2.5625 |
3792 | CMCSA | 1995-03-14 | 2.5625 |
3793 | CMCSA | 1995-03-15 | 2.5208330154418945 |
3794 | CMCSA | 1995-03-16 | 2.5833330154418945 |
3795 | CMCSA | 1995-03-17 | 2.6458330154418945 |
3796 | CMCSA | 1995-03-20 | 2.5416669845581055 |
3797 | CMCSA | 1995-03-21 | 2.5208330154418945 |
3798 | CMCSA | 1995-03-22 | 2.6041669845581055 |
3799 | CMCSA | 1995-03-23 | 2.6666669845581055 |
3800 | CMCSA | 1995-03-24 | 2.7291669845581055 |
3801 | CMCSA | 1995-03-27 | 2.6875 |
3802 | CMCSA | 1995-03-28 | 2.6041669845581055 |
3803 | CMCSA | 1995-03-29 | 2.5833330154418945 |
3804 | CMCSA | 1995-03-30 | 2.5833330154418945 |
3805 | CMCSA | 1995-03-31 | 2.59375 |
3806 | CMCSA | 1995-04-03 | 2.5208330154418945 |
3807 | CMCSA | 1995-04-04 | 2.5208330154418945 |
3808 | CMCSA | 1995-04-05 | 2.5520830154418945 |
3809 | CMCSA | 1995-04-06 | 2.6041669845581055 |
3810 | CMCSA | 1995-04-07 | 2.6666669845581055 |
3811 | CMCSA | 1995-04-10 | 2.625 |
3812 | CMCSA | 1995-04-11 | 2.53125 |
3813 | CMCSA | 1995-04-12 | 2.5 |
3814 | CMCSA | 1995-04-13 | 2.5208330154418945 |
3815 | CMCSA | 1995-04-17 | 2.4375 |
3816 | CMCSA | 1995-04-18 | 2.4375 |
3817 | CMCSA | 1995-04-19 | 2.375 |
3818 | CMCSA | 1995-04-20 | 2.3541669845581055 |
3819 | CMCSA | 1995-04-21 | 2.3958330154418945 |
3820 | CMCSA | 1995-04-24 | 2.3541669845581055 |
3821 | CMCSA | 1995-04-25 | 2.2916669845581055 |
3822 | CMCSA | 1995-04-26 | 2.3541669845581055 |
3823 | CMCSA | 1995-04-27 | 2.5416669845581055 |
3824 | CMCSA | 1995-04-28 | 2.59375 |
3825 | CMCSA | 1995-05-01 | 2.5416669845581055 |
3826 | CMCSA | 1995-05-02 | 2.5 |
3827 | CMCSA | 1995-05-03 | 2.5208330154418945 |
3828 | CMCSA | 1995-05-04 | 2.4375 |
3829 | CMCSA | 1995-05-05 | 2.4375 |
3830 | CMCSA | 1995-05-08 | 2.4583330154418945 |
3831 | CMCSA | 1995-05-09 | 2.4375 |
3832 | CMCSA | 1995-05-10 | 2.5625 |
3833 | CMCSA | 1995-05-11 | 2.7083330154418945 |
3834 | CMCSA | 1995-05-12 | 2.7708330154418945 |
3835 | CMCSA | 1995-05-15 | 2.7708330154418945 |
3836 | CMCSA | 1995-05-16 | 2.7291669845581055 |
3837 | CMCSA | 1995-05-17 | 2.7083330154418945 |
3838 | CMCSA | 1995-05-18 | 2.65625 |
3839 | CMCSA | 1995-05-19 | 2.65625 |
3840 | CMCSA | 1995-05-22 | 2.6666669845581055 |
3841 | CMCSA | 1995-05-23 | 2.6458330154418945 |
3842 | CMCSA | 1995-05-24 | 2.6666669845581055 |
3843 | CMCSA | 1995-05-25 | 2.6041669845581055 |
3844 | CMCSA | 1995-05-26 | 2.7291669845581055 |
3845 | CMCSA | 1995-05-30 | 2.7916669845581055 |
3846 | CMCSA | 1995-05-31 | 2.8958330154418945 |
3847 | CMCSA | 1995-06-01 | 2.8125 |
3848 | CMCSA | 1995-06-02 | 2.8333330154418945 |
3849 | CMCSA | 1995-06-05 | 2.7916669845581055 |
3850 | CMCSA | 1995-06-06 | 2.75 |
3851 | CMCSA | 1995-06-07 | 2.71875 |
3852 | CMCSA | 1995-06-08 | 2.7083330154418945 |
3853 | CMCSA | 1995-06-09 | 2.6875 |
3854 | CMCSA | 1995-06-12 | 2.75 |
3855 | CMCSA | 1995-06-13 | 2.8333330154418945 |
3856 | CMCSA | 1995-06-14 | 2.8541669845581055 |
3857 | CMCSA | 1995-06-15 | 2.96875 |
3858 | CMCSA | 1995-06-16 | 3.1041669845581055 |
3859 | CMCSA | 1995-06-19 | 3.1458330154418945 |
3860 | CMCSA | 1995-06-20 | 3.0625 |
3861 | CMCSA | 1995-06-21 | 3.0208330154418945 |
3862 | CMCSA | 1995-06-22 | 3.1041669845581055 |
3863 | CMCSA | 1995-06-23 | 3.1041669845581055 |
3864 | CMCSA | 1995-06-26 | 3.09375 |
3865 | CMCSA | 1995-06-27 | 3.1041669845581055 |
3866 | CMCSA | 1995-06-28 | 3.0625 |
3867 | CMCSA | 1995-06-29 | 2.9895830154418945 |
3868 | CMCSA | 1995-06-30 | 3.03125 |
3869 | CMCSA | 1995-07-03 | 3.09375 |
3870 | CMCSA | 1995-07-05 | 3.125 |
3871 | CMCSA | 1995-07-06 | 3.2083330154418945 |
3872 | CMCSA | 1995-07-07 | 3.2708330154418945 |
3873 | CMCSA | 1995-07-10 | 3.2083330154418945 |
3874 | CMCSA | 1995-07-11 | 3.2083330154418945 |
3875 | CMCSA | 1995-07-12 | 3.3958330154418945 |
3876 | CMCSA | 1995-07-13 | 3.4375 |
3877 | CMCSA | 1995-07-14 | 3.3333330154418945 |
3878 | CMCSA | 1995-07-17 | 3.2916669845581055 |
3879 | CMCSA | 1995-07-18 | 3.25 |
3880 | CMCSA | 1995-07-19 | 3.125 |
3881 | CMCSA | 1995-07-20 | 3.1666669845581055 |
3882 | CMCSA | 1995-07-21 | 3.1979169845581055 |
3883 | CMCSA | 1995-07-24 | 3.2708330154418945 |
3884 | CMCSA | 1995-07-25 | 3.3541669845581055 |
3885 | CMCSA | 1995-07-26 | 3.3125 |
3886 | CMCSA | 1995-07-27 | 3.4375 |
3887 | CMCSA | 1995-07-28 | 3.4375 |
3888 | CMCSA | 1995-07-31 | 3.375 |
3889 | CMCSA | 1995-08-01 | 3.3958330154418945 |
3890 | CMCSA | 1995-08-02 | 3.3541669845581055 |
3891 | CMCSA | 1995-08-03 | 3.3229169845581055 |
3892 | CMCSA | 1995-08-04 | 3.3541669845581055 |
3893 | CMCSA | 1995-08-07 | 3.3541669845581055 |
3894 | CMCSA | 1995-08-08 | 3.3020830154418945 |
3895 | CMCSA | 1995-08-09 | 3.3125 |
3896 | CMCSA | 1995-08-10 | 3.2708330154418945 |
3897 | CMCSA | 1995-08-11 | 3.2083330154418945 |
3898 | CMCSA | 1995-08-14 | 3.2708330154418945 |
3899 | CMCSA | 1995-08-15 | 3.4583330154418945 |
3900 | CMCSA | 1995-08-16 | 3.4166669845581055 |
3901 | CMCSA | 1995-08-17 | 3.4791669845581055 |
3902 | CMCSA | 1995-08-18 | 3.4583330154418945 |
3903 | CMCSA | 1995-08-21 | 3.4166669845581055 |
3904 | CMCSA | 1995-08-22 | 3.4583330154418945 |
3905 | CMCSA | 1995-08-23 | 3.5208330154418945 |
3906 | CMCSA | 1995-08-24 | 3.4583330154418945 |
3907 | CMCSA | 1995-08-25 | 3.4583330154418945 |
3908 | CMCSA | 1995-08-28 | 3.5416669845581055 |
3909 | CMCSA | 1995-08-29 | 3.46875 |
3910 | CMCSA | 1995-08-30 | 3.6458330154418945 |
3911 | CMCSA | 1995-08-31 | 3.5416669845581055 |
3912 | CMCSA | 1995-09-01 | 3.5208330154418945 |
3913 | CMCSA | 1995-09-05 | 3.5 |
3914 | CMCSA | 1995-09-06 | 3.4270830154418945 |
3915 | CMCSA | 1995-09-07 | 3.4583330154418945 |
3916 | CMCSA | 1995-09-08 | 3.4895830154418945 |
3917 | CMCSA | 1995-09-11 | 3.5416669845581055 |
3918 | CMCSA | 1995-09-12 | 3.6875 |
3919 | CMCSA | 1995-09-13 | 3.6666669845581055 |
3920 | CMCSA | 1995-09-14 | 3.6875 |
3921 | CMCSA | 1995-09-15 | 3.6666669845581055 |
3922 | CMCSA | 1995-09-18 | 3.625 |
3923 | CMCSA | 1995-09-19 | 3.6145830154418945 |
3924 | CMCSA | 1995-09-20 | 3.5833330154418945 |
3925 | CMCSA | 1995-09-21 | 3.5833330154418945 |
3926 | CMCSA | 1995-09-22 | 3.6041669845581055 |
3927 | CMCSA | 1995-09-25 | 3.4375 |
3928 | CMCSA | 1995-09-26 | 3.3541669845581055 |
3929 | CMCSA | 1995-09-27 | 3.3229169845581055 |
3930 | CMCSA | 1995-09-28 | 3.4583330154418945 |
3931 | CMCSA | 1995-09-29 | 3.3125 |
3932 | CMCSA | 1995-10-02 | 3.3125 |
3933 | CMCSA | 1995-10-03 | 3.3125 |
3934 | CMCSA | 1995-10-04 | 3.2083330154418945 |
3935 | CMCSA | 1995-10-05 | 3.3958330154418945 |
3936 | CMCSA | 1995-10-06 | 3.2916669845581055 |
3937 | CMCSA | 1995-10-09 | 3.2916669845581055 |
3938 | CMCSA | 1995-10-10 | 3.2708330154418945 |
3939 | CMCSA | 1995-10-11 | 3.3125 |
3940 | CMCSA | 1995-10-12 | 3.375 |
3941 | CMCSA | 1995-10-13 | 3.375 |
3942 | CMCSA | 1995-10-16 | 3.2916669845581055 |
3943 | CMCSA | 1995-10-17 | 3.3229169845581055 |
3944 | CMCSA | 1995-10-18 | 3.3958330154418945 |
3945 | CMCSA | 1995-10-19 | 3.40625 |
3946 | CMCSA | 1995-10-20 | 3.3333330154418945 |
3947 | CMCSA | 1995-10-23 | 3.3020830154418945 |
3948 | CMCSA | 1995-10-24 | 3.2083330154418945 |
3949 | CMCSA | 1995-10-25 | 3.2083330154418945 |
3950 | CMCSA | 1995-10-26 | 3.1041669845581055 |
3951 | CMCSA | 1995-10-27 | 3.0625 |
3952 | CMCSA | 1995-10-30 | 3.0 |
3953 | CMCSA | 1995-10-31 | 2.9583330154418945 |
3954 | CMCSA | 1995-11-01 | 2.9895830154418945 |
3955 | CMCSA | 1995-11-02 | 2.9479169845581055 |
3956 | CMCSA | 1995-11-03 | 2.8958330154418945 |
3957 | CMCSA | 1995-11-06 | 2.8541669845581055 |
3958 | CMCSA | 1995-11-07 | 2.8333330154418945 |
3959 | CMCSA | 1995-11-08 | 2.75 |
3960 | CMCSA | 1995-11-09 | 2.8541669845581055 |
3961 | CMCSA | 1995-11-10 | 2.7916669845581055 |
3962 | CMCSA | 1995-11-13 | 2.8541669845581055 |
3963 | CMCSA | 1995-11-14 | 2.8958330154418945 |
3964 | CMCSA | 1995-11-15 | 3.0 |
3965 | CMCSA | 1995-11-16 | 3.0625 |
3966 | CMCSA | 1995-11-17 | 3.0416669845581055 |
3967 | CMCSA | 1995-11-20 | 3.1458330154418945 |
3968 | CMCSA | 1995-11-21 | 3.0416669845581055 |
3969 | CMCSA | 1995-11-22 | 3.125 |
3970 | CMCSA | 1995-11-24 | 3.1041669845581055 |
3971 | CMCSA | 1995-11-27 | 3.1145830154418945 |
3972 | CMCSA | 1995-11-28 | 3.125 |
3973 | CMCSA | 1995-11-29 | 3.1875 |
3974 | CMCSA | 1995-11-30 | 3.1979169845581055 |
3975 | CMCSA | 1995-12-01 | 3.1666669845581055 |
3976 | CMCSA | 1995-12-04 | 3.1875 |
3977 | CMCSA | 1995-12-05 | 3.1875 |
3978 | CMCSA | 1995-12-06 | 3.1666669845581055 |
3979 | CMCSA | 1995-12-07 | 3.1354169845581055 |
3980 | CMCSA | 1995-12-08 | 3.1458330154418945 |
3981 | CMCSA | 1995-12-11 | 3.125 |
3982 | CMCSA | 1995-12-12 | 3.0625 |
3983 | CMCSA | 1995-12-13 | 3.0833330154418945 |
3984 | CMCSA | 1995-12-14 | 3.0208330154418945 |
3985 | CMCSA | 1995-12-15 | 3.0520830154418945 |
3986 | CMCSA | 1995-12-18 | 2.9895830154418945 |
3987 | CMCSA | 1995-12-19 | 2.96875 |
3988 | CMCSA | 1995-12-20 | 2.9791669845581055 |
3989 | CMCSA | 1995-12-21 | 2.9583330154418945 |
3990 | CMCSA | 1995-12-22 | 2.9479169845581055 |
3991 | CMCSA | 1995-12-26 | 2.9375 |
3992 | CMCSA | 1995-12-27 | 3.0 |
3993 | CMCSA | 1995-12-28 | 2.9375 |
3994 | CMCSA | 1995-12-29 | 2.9375 |
3995 | CMCSA | 1996-01-02 | 2.9791669845581055 |
3996 | CMCSA | 1996-01-03 | 3.1458330154418945 |
3997 | CMCSA | 1996-01-04 | 3.2083330154418945 |
3998 | CMCSA | 1996-01-05 | 3.2291669845581055 |
3999 | CMCSA | 1996-01-08 | 3.2291669845581055 |
4000 | CMCSA | 1996-01-09 | 3.2135419845581055 |
4001 | CMCSA | 1996-01-10 | 3.2083330154418945 |
4002 | CMCSA | 1996-01-11 | 3.1875 |
4003 | CMCSA | 1996-01-12 | 3.2291669845581055 |
4004 | CMCSA | 1996-01-15 | 3.25 |
4005 | CMCSA | 1996-01-16 | 3.2708330154418945 |
4006 | CMCSA | 1996-01-17 | 3.3541669845581055 |
4007 | CMCSA | 1996-01-18 | 3.3854169845581055 |
4008 | CMCSA | 1996-01-19 | 3.3333330154418945 |
4009 | CMCSA | 1996-01-22 | 3.2708330154418945 |
4010 | CMCSA | 1996-01-23 | 3.125 |
4011 | CMCSA | 1996-01-24 | 3.1458330154418945 |
4012 | CMCSA | 1996-01-25 | 3.125 |
4013 | CMCSA | 1996-01-26 | 3.0 |
4014 | CMCSA | 1996-01-29 | 3.0208330154418945 |
4015 | CMCSA | 1996-01-30 | 3.0416669845581055 |
4016 | CMCSA | 1996-01-31 | 3.25 |
4017 | CMCSA | 1996-02-01 | 3.25 |
4018 | CMCSA | 1996-02-02 | 3.3020830154418945 |
4019 | CMCSA | 1996-02-05 | 3.2083330154418945 |
4020 | CMCSA | 1996-02-06 | 3.1458330154418945 |
4021 | CMCSA | 1996-02-07 | 3.125 |
4022 | CMCSA | 1996-02-08 | 3.1666669845581055 |
4023 | CMCSA | 1996-02-09 | 3.25 |
4024 | CMCSA | 1996-02-12 | 3.2916669845581055 |
4025 | CMCSA | 1996-02-13 | 3.2708330154418945 |
4026 | CMCSA | 1996-02-14 | 3.3125 |
4027 | CMCSA | 1996-02-15 | 3.2916669845581055 |
4028 | CMCSA | 1996-02-16 | 3.2916669845581055 |
4029 | CMCSA | 1996-02-20 | 3.1666669845581055 |
4030 | CMCSA | 1996-02-21 | 3.1770830154418945 |
4031 | CMCSA | 1996-02-22 | 3.1875 |
4032 | CMCSA | 1996-02-23 | 3.1875 |
4033 | CMCSA | 1996-02-26 | 3.125 |
4034 | CMCSA | 1996-02-27 | 3.1458330154418945 |
4035 | CMCSA | 1996-02-28 | 3.1666669845581055 |
4036 | CMCSA | 1996-02-29 | 3.2083330154418945 |
4037 | CMCSA | 1996-03-01 | 3.2708330154418945 |
4038 | CMCSA | 1996-03-04 | 3.3333330154418945 |
4039 | CMCSA | 1996-03-05 | 3.34375 |
4040 | CMCSA | 1996-03-06 | 3.4375 |
4041 | CMCSA | 1996-03-07 | 3.4375 |
4042 | CMCSA | 1996-03-08 | 3.2916669845581055 |
4043 | CMCSA | 1996-03-11 | 3.2291669845581055 |
4044 | CMCSA | 1996-03-12 | 3.1666669845581055 |
4045 | CMCSA | 1996-03-13 | 3.1770830154418945 |
4046 | CMCSA | 1996-03-14 | 3.1666669845581055 |
4047 | CMCSA | 1996-03-15 | 2.9375 |
4048 | CMCSA | 1996-03-18 | 3.0 |
4049 | CMCSA | 1996-03-19 | 3.0416669845581055 |
4050 | CMCSA | 1996-03-20 | 3.0 |
4051 | CMCSA | 1996-03-21 | 3.0 |
4052 | CMCSA | 1996-03-22 | 2.9895830154418945 |
4053 | CMCSA | 1996-03-25 | 2.9791669845581055 |
4054 | CMCSA | 1996-03-26 | 2.9583330154418945 |
4055 | CMCSA | 1996-03-27 | 2.9166669845581055 |
4056 | CMCSA | 1996-03-28 | 2.875 |
4057 | CMCSA | 1996-03-29 | 2.8958330154418945 |
4058 | CMCSA | 1996-04-01 | 2.8541669845581055 |
4059 | CMCSA | 1996-04-02 | 2.8125 |
4060 | CMCSA | 1996-04-03 | 2.8541669845581055 |
4061 | CMCSA | 1996-04-04 | 2.9270830154418945 |
4062 | CMCSA | 1996-04-08 | 2.84375 |
4063 | CMCSA | 1996-04-09 | 2.8125 |
4064 | CMCSA | 1996-04-10 | 2.8125 |
4065 | CMCSA | 1996-04-11 | 2.7708330154418945 |
4066 | CMCSA | 1996-04-12 | 2.7916669845581055 |
4067 | CMCSA | 1996-04-15 | 2.8333330154418945 |
4068 | CMCSA | 1996-04-16 | 2.8854169845581055 |
4069 | CMCSA | 1996-04-17 | 2.8958330154418945 |
4070 | CMCSA | 1996-04-18 | 2.9166669845581055 |
4071 | CMCSA | 1996-04-19 | 2.9166669845581055 |
4072 | CMCSA | 1996-04-22 | 2.9375 |
4073 | CMCSA | 1996-04-23 | 2.8333330154418945 |
4074 | CMCSA | 1996-04-24 | 2.8541669845581055 |
4075 | CMCSA | 1996-04-25 | 2.8333330154418945 |
4076 | CMCSA | 1996-04-26 | 2.8854169845581055 |
4077 | CMCSA | 1996-04-29 | 2.8958330154418945 |
4078 | CMCSA | 1996-04-30 | 2.9166669845581055 |
4079 | CMCSA | 1996-05-01 | 2.9270830154418945 |
4080 | CMCSA | 1996-05-02 | 2.875 |
4081 | CMCSA | 1996-05-03 | 2.8333330154418945 |
4082 | CMCSA | 1996-05-06 | 2.8541669845581055 |
4083 | CMCSA | 1996-05-07 | 2.7916669845581055 |
4084 | CMCSA | 1996-05-08 | 2.71875 |
4085 | CMCSA | 1996-05-09 | 2.7395830154418945 |
4086 | CMCSA | 1996-05-10 | 2.7526040077209473 |
4087 | CMCSA | 1996-05-13 | 2.8333330154418945 |
4088 | CMCSA | 1996-05-14 | 2.8541669845581055 |
4089 | CMCSA | 1996-05-15 | 2.8645830154418945 |
4090 | CMCSA | 1996-05-16 | 2.875 |
4091 | CMCSA | 1996-05-17 | 2.875 |
4092 | CMCSA | 1996-05-20 | 2.8333330154418945 |
4093 | CMCSA | 1996-05-21 | 2.8541669845581055 |
4094 | CMCSA | 1996-05-22 | 2.8541669845581055 |
4095 | CMCSA | 1996-05-23 | 2.8958330154418945 |
4096 | CMCSA | 1996-05-24 | 3.0 |
4097 | CMCSA | 1996-05-28 | 2.9166669845581055 |
4098 | CMCSA | 1996-05-29 | 2.9375 |
4099 | CMCSA | 1996-05-30 | 2.8958330154418945 |
4100 | CMCSA | 1996-05-31 | 2.8958330154418945 |
4101 | CMCSA | 1996-06-03 | 2.875 |
4102 | CMCSA | 1996-06-04 | 2.90625 |
4103 | CMCSA | 1996-06-05 | 2.9375 |
4104 | CMCSA | 1996-06-06 | 2.9479169845581055 |
4105 | CMCSA | 1996-06-07 | 2.9270830154418945 |
4106 | CMCSA | 1996-06-10 | 3.0 |
4107 | CMCSA | 1996-06-11 | 3.0833330154418945 |
4108 | CMCSA | 1996-06-12 | 3.0729169845581055 |
4109 | CMCSA | 1996-06-13 | 3.0625 |
4110 | CMCSA | 1996-06-14 | 3.0729169845581055 |
4111 | CMCSA | 1996-06-17 | 3.0833330154418945 |
4112 | CMCSA | 1996-06-18 | 3.0416669845581055 |
4113 | CMCSA | 1996-06-19 | 3.1458330154418945 |
4114 | CMCSA | 1996-06-20 | 3.0833330154418945 |
4115 | CMCSA | 1996-06-21 | 3.0833330154418945 |
4116 | CMCSA | 1996-06-24 | 3.1041669845581055 |
4117 | CMCSA | 1996-06-25 | 3.0729169845581055 |
4118 | CMCSA | 1996-06-26 | 3.125 |
4119 | CMCSA | 1996-06-27 | 3.0833330154418945 |
4120 | CMCSA | 1996-06-28 | 3.0625 |
4121 | CMCSA | 1996-07-01 | 3.0416669845581055 |
4122 | CMCSA | 1996-07-02 | 2.9583330154418945 |
4123 | CMCSA | 1996-07-03 | 2.9375 |
4124 | CMCSA | 1996-07-05 | 2.875 |
4125 | CMCSA | 1996-07-08 | 2.8541669845581055 |
4126 | CMCSA | 1996-07-09 | 2.8125 |
4127 | CMCSA | 1996-07-10 | 2.8020830154418945 |
4128 | CMCSA | 1996-07-11 | 2.7291669845581055 |
4129 | CMCSA | 1996-07-12 | 2.71875 |
4130 | CMCSA | 1996-07-15 | 2.6458330154418945 |
4131 | CMCSA | 1996-07-16 | 2.5416669845581055 |
4132 | CMCSA | 1996-07-17 | 2.5104169845581055 |
4133 | CMCSA | 1996-07-18 | 2.5625 |
4134 | CMCSA | 1996-07-19 | 2.5 |
4135 | CMCSA | 1996-07-22 | 2.4583330154418945 |
4136 | CMCSA | 1996-07-23 | 2.4270830154418945 |
4137 | CMCSA | 1996-07-24 | 2.3645830154418945 |
4138 | CMCSA | 1996-07-25 | 2.3333330154418945 |
4139 | CMCSA | 1996-07-26 | 2.375 |
4140 | CMCSA | 1996-07-29 | 2.34375 |
4141 | CMCSA | 1996-07-30 | 2.3125 |
4142 | CMCSA | 1996-07-31 | 2.3125 |
4143 | CMCSA | 1996-08-01 | 2.3333330154418945 |
4144 | CMCSA | 1996-08-02 | 2.4375 |
4145 | CMCSA | 1996-08-05 | 2.46875 |
4146 | CMCSA | 1996-08-06 | 2.5208330154418945 |
4147 | CMCSA | 1996-08-07 | 2.5208330154418945 |
4148 | CMCSA | 1996-08-08 | 2.5208330154418945 |
4149 | CMCSA | 1996-08-09 | 2.5104169845581055 |
4150 | CMCSA | 1996-08-12 | 2.5416669845581055 |
4151 | CMCSA | 1996-08-13 | 2.5416669845581055 |
4152 | CMCSA | 1996-08-14 | 2.5625 |
4153 | CMCSA | 1996-08-15 | 2.5833330154418945 |
4154 | CMCSA | 1996-08-16 | 2.6458330154418945 |
4155 | CMCSA | 1996-08-19 | 2.65625 |
4156 | CMCSA | 1996-08-20 | 2.6875 |
4157 | CMCSA | 1996-08-21 | 2.6666669845581055 |
4158 | CMCSA | 1996-08-22 | 2.6875 |
4159 | CMCSA | 1996-08-23 | 2.65625 |
4160 | CMCSA | 1996-08-26 | 2.6666669845581055 |
4161 | CMCSA | 1996-08-27 | 2.6666669845581055 |
4162 | CMCSA | 1996-08-28 | 2.71875 |
4163 | CMCSA | 1996-08-29 | 2.7083330154418945 |
4164 | CMCSA | 1996-08-30 | 2.6458330154418945 |
4165 | CMCSA | 1996-09-03 | 2.625 |
4166 | CMCSA | 1996-09-04 | 2.6666669845581055 |
4167 | CMCSA | 1996-09-05 | 2.6458330154418945 |
4168 | CMCSA | 1996-09-06 | 2.6875 |
4169 | CMCSA | 1996-09-09 | 2.6458330154418945 |
4170 | CMCSA | 1996-09-10 | 2.6666669845581055 |
4171 | CMCSA | 1996-09-11 | 2.7083330154418945 |
4172 | CMCSA | 1996-09-12 | 2.6875 |
4173 | CMCSA | 1996-09-13 | 2.6666669845581055 |
4174 | CMCSA | 1996-09-16 | 2.6666669845581055 |
4175 | CMCSA | 1996-09-17 | 2.65625 |
4176 | CMCSA | 1996-09-18 | 2.6666669845581055 |
4177 | CMCSA | 1996-09-19 | 2.6458330154418945 |
4178 | CMCSA | 1996-09-20 | 2.6875 |
4179 | CMCSA | 1996-09-23 | 2.6666669845581055 |
4180 | CMCSA | 1996-09-24 | 2.65625 |
4181 | CMCSA | 1996-09-25 | 2.6458330154418945 |
4182 | CMCSA | 1996-09-26 | 2.6458330154418945 |
4183 | CMCSA | 1996-09-27 | 2.6041669845581055 |
4184 | CMCSA | 1996-09-30 | 2.5625 |
4185 | CMCSA | 1996-10-01 | 2.5208330154418945 |
4186 | CMCSA | 1996-10-02 | 2.5 |
4187 | CMCSA | 1996-10-03 | 2.5 |
4188 | CMCSA | 1996-10-04 | 2.4895830154418945 |
4189 | CMCSA | 1996-10-07 | 2.4375 |
4190 | CMCSA | 1996-10-08 | 2.4479169845581055 |
4191 | CMCSA | 1996-10-09 | 2.4583330154418945 |
4192 | CMCSA | 1996-10-10 | 2.4166669845581055 |
4193 | CMCSA | 1996-10-11 | 2.4791669845581055 |
4194 | CMCSA | 1996-10-14 | 2.5208330154418945 |
4195 | CMCSA | 1996-10-15 | 2.46875 |
4196 | CMCSA | 1996-10-16 | 2.4791669845581055 |
4197 | CMCSA | 1996-10-17 | 2.4583330154418945 |
4198 | CMCSA | 1996-10-18 | 2.4583330154418945 |
4199 | CMCSA | 1996-10-21 | 2.4583330154418945 |
4200 | CMCSA | 1996-10-22 | 2.53125 |
4201 | CMCSA | 1996-10-23 | 2.4375 |
4202 | CMCSA | 1996-10-24 | 2.3854169845581055 |
4203 | CMCSA | 1996-10-25 | 2.4583330154418945 |
4204 | CMCSA | 1996-10-28 | 2.4375 |
4205 | CMCSA | 1996-10-29 | 2.3854169845581055 |
4206 | CMCSA | 1996-10-30 | 2.3958330154418945 |
4207 | CMCSA | 1996-10-31 | 2.3958330154418945 |
4208 | CMCSA | 1996-11-01 | 2.375 |
4209 | CMCSA | 1996-11-04 | 2.5 |
4210 | CMCSA | 1996-11-05 | 2.5208330154418945 |
4211 | CMCSA | 1996-11-06 | 2.5833330154418945 |
4212 | CMCSA | 1996-11-07 | 2.5833330154418945 |
4213 | CMCSA | 1996-11-08 | 2.5625 |
4214 | CMCSA | 1996-11-11 | 2.65625 |
4215 | CMCSA | 1996-11-12 | 2.71875 |
4216 | CMCSA | 1996-11-13 | 2.8229169845581055 |
4217 | CMCSA | 1996-11-14 | 2.8333330154418945 |
4218 | CMCSA | 1996-11-15 | 2.75 |
4219 | CMCSA | 1996-11-18 | 2.7083330154418945 |
4220 | CMCSA | 1996-11-19 | 2.78125 |
4221 | CMCSA | 1996-11-20 | 2.7291669845581055 |
4222 | CMCSA | 1996-11-21 | 2.7916669845581055 |
4223 | CMCSA | 1996-11-22 | 2.8125 |
4224 | CMCSA | 1996-11-25 | 2.7916669845581055 |
4225 | CMCSA | 1996-11-26 | 2.7395830154418945 |
4226 | CMCSA | 1996-11-27 | 2.8020830154418945 |
4227 | CMCSA | 1996-11-29 | 2.7708330154418945 |
4228 | CMCSA | 1996-12-02 | 2.8333330154418945 |
4229 | CMCSA | 1996-12-03 | 2.84375 |
4230 | CMCSA | 1996-12-04 | 2.8541669845581055 |
4231 | CMCSA | 1996-12-05 | 2.8958330154418945 |
4232 | CMCSA | 1996-12-06 | 2.8958330154418945 |
4233 | CMCSA | 1996-12-09 | 2.9375 |
4234 | CMCSA | 1996-12-10 | 2.9375 |
4235 | CMCSA | 1996-12-11 | 2.9583330154418945 |
4236 | CMCSA | 1996-12-12 | 2.8958330154418945 |
4237 | CMCSA | 1996-12-13 | 2.8958330154418945 |
4238 | CMCSA | 1996-12-16 | 2.8125 |
4239 | CMCSA | 1996-12-17 | 2.8125 |
4240 | CMCSA | 1996-12-18 | 2.7916669845581055 |
4241 | CMCSA | 1996-12-19 | 2.8333330154418945 |
4242 | CMCSA | 1996-12-20 | 2.8541669845581055 |
4243 | CMCSA | 1996-12-23 | 2.8333330154418945 |
4244 | CMCSA | 1996-12-24 | 2.8541669845581055 |
4245 | CMCSA | 1996-12-26 | 2.9166669845581055 |
4246 | CMCSA | 1996-12-27 | 2.8958330154418945 |
4247 | CMCSA | 1996-12-30 | 2.9166669845581055 |
4248 | CMCSA | 1996-12-31 | 2.9375 |
4249 | CMCSA | 1997-01-02 | 2.875 |
4250 | CMCSA | 1997-01-03 | 2.9166669845581055 |
4251 | CMCSA | 1997-01-06 | 2.8645830154418945 |
4252 | CMCSA | 1997-01-07 | 2.9166669845581055 |
4253 | CMCSA | 1997-01-08 | 2.9375 |
4254 | CMCSA | 1997-01-09 | 2.9583330154418945 |
4255 | CMCSA | 1997-01-10 | 2.8854169845581055 |
4256 | CMCSA | 1997-01-13 | 2.8125 |
4257 | CMCSA | 1997-01-14 | 2.8125 |
4258 | CMCSA | 1997-01-15 | 2.8125 |
4259 | CMCSA | 1997-01-16 | 2.8125 |
4260 | CMCSA | 1997-01-17 | 2.7916669845581055 |
4261 | CMCSA | 1997-01-20 | 2.7708330154418945 |
4262 | CMCSA | 1997-01-21 | 2.8541669845581055 |
4263 | CMCSA | 1997-01-22 | 2.8125 |
4264 | CMCSA | 1997-01-23 | 2.8541669845581055 |
4265 | CMCSA | 1997-01-24 | 2.8125 |
4266 | CMCSA | 1997-01-27 | 2.8125 |
4267 | CMCSA | 1997-01-28 | 2.8541669845581055 |
4268 | CMCSA | 1997-01-29 | 2.875 |
4269 | CMCSA | 1997-01-30 | 2.9791669845581055 |
4270 | CMCSA | 1997-01-31 | 3.0208330154418945 |
4271 | CMCSA | 1997-02-03 | 2.9583330154418945 |
4272 | CMCSA | 1997-02-04 | 3.0104169845581055 |
4273 | CMCSA | 1997-02-05 | 3.03125 |
4274 | CMCSA | 1997-02-06 | 3.0729169845581055 |
4275 | CMCSA | 1997-02-07 | 3.0833330154418945 |
4276 | CMCSA | 1997-02-10 | 3.1041669845581055 |
4277 | CMCSA | 1997-02-11 | 3.1145830154418945 |
4278 | CMCSA | 1997-02-12 | 3.1041669845581055 |
4279 | CMCSA | 1997-02-13 | 3.125 |
4280 | CMCSA | 1997-02-14 | 3.15625 |
4281 | CMCSA | 1997-02-18 | 3.0833330154418945 |
4282 | CMCSA | 1997-02-19 | 3.0833330154418945 |
4283 | CMCSA | 1997-02-20 | 3.0520830154418945 |
4284 | CMCSA | 1997-02-21 | 3.0416669845581055 |
4285 | CMCSA | 1997-02-24 | 3.0520830154418945 |
4286 | CMCSA | 1997-02-25 | 2.9375 |
4287 | CMCSA | 1997-02-26 | 2.8958330154418945 |
4288 | CMCSA | 1997-02-27 | 2.8958330154418945 |
4289 | CMCSA | 1997-02-28 | 2.90625 |
4290 | CMCSA | 1997-03-03 | 2.9791669845581055 |
4291 | CMCSA | 1997-03-04 | 2.9375 |
4292 | CMCSA | 1997-03-05 | 2.9791669845581055 |
4293 | CMCSA | 1997-03-06 | 2.9791669845581055 |
4294 | CMCSA | 1997-03-07 | 2.9375 |
4295 | CMCSA | 1997-03-10 | 2.90625 |
4296 | CMCSA | 1997-03-11 | 2.875 |
4297 | CMCSA | 1997-03-12 | 2.8645830154418945 |
4298 | CMCSA | 1997-03-13 | 2.875 |
4299 | CMCSA | 1997-03-14 | 2.9375 |
4300 | CMCSA | 1997-03-17 | 2.9166669845581055 |
4301 | CMCSA | 1997-03-18 | 2.9583330154418945 |
4302 | CMCSA | 1997-03-19 | 2.8541669845581055 |
4303 | CMCSA | 1997-03-20 | 2.8541669845581055 |
4304 | CMCSA | 1997-03-21 | 2.7916669845581055 |
4305 | CMCSA | 1997-03-24 | 2.8541669845581055 |
4306 | CMCSA | 1997-03-25 | 2.8229169845581055 |
4307 | CMCSA | 1997-03-26 | 2.8541669845581055 |
4308 | CMCSA | 1997-03-27 | 2.8125 |
4309 | CMCSA | 1997-03-31 | 2.7291669845581055 |
4310 | CMCSA | 1997-04-01 | 2.6875 |
4311 | CMCSA | 1997-04-02 | 2.5625 |
4312 | CMCSA | 1997-04-03 | 2.5625 |
4313 | CMCSA | 1997-04-04 | 2.5416669845581055 |
4314 | CMCSA | 1997-04-07 | 2.5416669845581055 |
4315 | CMCSA | 1997-04-08 | 2.6041669845581055 |
4316 | CMCSA | 1997-04-09 | 2.5833330154418945 |
4317 | CMCSA | 1997-04-10 | 2.5625 |
4318 | CMCSA | 1997-04-11 | 2.4166669845581055 |
4319 | CMCSA | 1997-04-14 | 2.4479169845581055 |
4320 | CMCSA | 1997-04-15 | 2.4583330154418945 |
4321 | CMCSA | 1997-04-16 | 2.4791669845581055 |
4322 | CMCSA | 1997-04-17 | 2.4791669845581055 |
4323 | CMCSA | 1997-04-18 | 2.5 |
4324 | CMCSA | 1997-04-21 | 2.4375 |
4325 | CMCSA | 1997-04-22 | 2.4791669845581055 |
4326 | CMCSA | 1997-04-23 | 2.4791669845581055 |
4327 | CMCSA | 1997-04-24 | 2.4791669845581055 |
4328 | CMCSA | 1997-04-25 | 2.4791669845581055 |
4329 | CMCSA | 1997-04-28 | 2.5416669845581055 |
4330 | CMCSA | 1997-04-29 | 2.625 |
4331 | CMCSA | 1997-04-30 | 2.6458330154418945 |
4332 | CMCSA | 1997-05-01 | 2.6666669845581055 |
4333 | CMCSA | 1997-05-02 | 2.75 |
4334 | CMCSA | 1997-05-05 | 2.8020830154418945 |
4335 | CMCSA | 1997-05-06 | 2.7708330154418945 |
4336 | CMCSA | 1997-05-07 | 2.7708330154418945 |
4337 | CMCSA | 1997-05-08 | 2.75 |
4338 | CMCSA | 1997-05-09 | 2.7291669845581055 |
4339 | CMCSA | 1997-05-12 | 2.7708330154418945 |
4340 | CMCSA | 1997-05-13 | 2.7604169845581055 |
4341 | CMCSA | 1997-05-14 | 2.7916669845581055 |
4342 | CMCSA | 1997-05-15 | 2.7291669845581055 |
4343 | CMCSA | 1997-05-16 | 2.7395830154418945 |
4344 | CMCSA | 1997-05-19 | 2.75 |
4345 | CMCSA | 1997-05-20 | 2.7291669845581055 |
4346 | CMCSA | 1997-05-21 | 2.6875 |
4347 | CMCSA | 1997-05-22 | 2.6666669845581055 |
4348 | CMCSA | 1997-05-23 | 2.7291669845581055 |
4349 | CMCSA | 1997-05-27 | 2.8125 |
4350 | CMCSA | 1997-05-28 | 2.8333330154418945 |
4351 | CMCSA | 1997-05-29 | 2.8645830154418945 |
4352 | CMCSA | 1997-05-30 | 2.90625 |
4353 | CMCSA | 1997-06-02 | 3.0 |
4354 | CMCSA | 1997-06-03 | 2.9583330154418945 |
4355 | CMCSA | 1997-06-04 | 2.8958330154418945 |
4356 | CMCSA | 1997-06-05 | 2.8854169845581055 |
4357 | CMCSA | 1997-06-06 | 3.0416669845581055 |
4358 | CMCSA | 1997-06-09 | 3.5729169845581055 |
4359 | CMCSA | 1997-06-10 | 3.6979169845581055 |
4360 | CMCSA | 1997-06-11 | 3.6354169845581055 |
4361 | CMCSA | 1997-06-12 | 3.5625 |
4362 | CMCSA | 1997-06-13 | 3.6041669845581055 |
4363 | CMCSA | 1997-06-16 | 3.5833330154418945 |
4364 | CMCSA | 1997-06-17 | 3.4166669845581055 |
4365 | CMCSA | 1997-06-18 | 3.4583330154418945 |
4366 | CMCSA | 1997-06-19 | 3.625 |
4367 | CMCSA | 1997-06-20 | 3.5625 |
4368 | CMCSA | 1997-06-23 | 3.4583330154418945 |
4369 | CMCSA | 1997-06-24 | 3.6041669845581055 |
4370 | CMCSA | 1997-06-25 | 3.59375 |
4371 | CMCSA | 1997-06-26 | 3.625 |
4372 | CMCSA | 1997-06-27 | 3.4791669845581055 |
4373 | CMCSA | 1997-06-30 | 3.4895830154418945 |
4374 | CMCSA | 1997-07-01 | 3.5520830154418945 |
4375 | CMCSA | 1997-07-02 | 3.6458330154418945 |
4376 | CMCSA | 1997-07-03 | 3.625 |
4377 | CMCSA | 1997-07-07 | 3.53125 |
4378 | CMCSA | 1997-07-08 | 3.4166669845581055 |
4379 | CMCSA | 1997-07-09 | 3.3020830154418945 |
4380 | CMCSA | 1997-07-10 | 3.3854169845581055 |
4381 | CMCSA | 1997-07-11 | 3.4583330154418945 |
4382 | CMCSA | 1997-07-14 | 3.3333330154418945 |
4383 | CMCSA | 1997-07-15 | 3.53125 |
4384 | CMCSA | 1997-07-16 | 3.6041669845581055 |
4385 | CMCSA | 1997-07-17 | 3.65625 |
4386 | CMCSA | 1997-07-18 | 3.6979169845581055 |
4387 | CMCSA | 1997-07-21 | 3.625 |
4388 | CMCSA | 1997-07-22 | 3.7291669845581055 |
4389 | CMCSA | 1997-07-23 | 3.78125 |
4390 | CMCSA | 1997-07-24 | 3.6666669845581055 |
4391 | CMCSA | 1997-07-25 | 3.78125 |
4392 | CMCSA | 1997-07-28 | 3.75 |
4393 | CMCSA | 1997-07-29 | 3.7395830154418945 |
4394 | CMCSA | 1997-07-30 | 3.7604169845581055 |
4395 | CMCSA | 1997-07-31 | 3.75 |
4396 | CMCSA | 1997-08-01 | 3.7395830154418945 |
4397 | CMCSA | 1997-08-04 | 3.8020830154418945 |
4398 | CMCSA | 1997-08-05 | 3.8958330154418945 |
4399 | CMCSA | 1997-08-06 | 4.03125 |
4400 | CMCSA | 1997-08-07 | 3.8958330154418945 |
4401 | CMCSA | 1997-08-08 | 3.90625 |
4402 | CMCSA | 1997-08-11 | 3.875 |
4403 | CMCSA | 1997-08-12 | 3.9166669845581055 |
4404 | CMCSA | 1997-08-13 | 3.90625 |
4405 | CMCSA | 1997-08-14 | 3.9895830154418945 |
4406 | CMCSA | 1997-08-15 | 3.9166669845581055 |
4407 | CMCSA | 1997-08-18 | 3.9270830154418945 |
4408 | CMCSA | 1997-08-19 | 3.9166669845581055 |
4409 | CMCSA | 1997-08-20 | 4.0104169845581055 |
4410 | CMCSA | 1997-08-21 | 3.8958330154418945 |
4411 | CMCSA | 1997-08-22 | 3.8958330154418945 |
4412 | CMCSA | 1997-08-25 | 3.9895830154418945 |
4413 | CMCSA | 1997-08-26 | 3.9375 |
4414 | CMCSA | 1997-08-27 | 3.9791669845581055 |
4415 | CMCSA | 1997-08-28 | 3.8854169845581055 |
4416 | CMCSA | 1997-08-29 | 3.875 |
4417 | CMCSA | 1997-09-02 | 3.9166669845581055 |
4418 | CMCSA | 1997-09-03 | 3.90625 |
4419 | CMCSA | 1997-09-04 | 3.7708330154418945 |
4420 | CMCSA | 1997-09-05 | 3.8125 |
4421 | CMCSA | 1997-09-08 | 3.8541669845581055 |
4422 | CMCSA | 1997-09-09 | 3.8541669845581055 |
4423 | CMCSA | 1997-09-10 | 3.96875 |
4424 | CMCSA | 1997-09-11 | 3.9895830154418945 |
4425 | CMCSA | 1997-09-12 | 4.0208330154418945 |
4426 | CMCSA | 1997-09-15 | 3.9375 |
4427 | CMCSA | 1997-09-16 | 4.0 |
4428 | CMCSA | 1997-09-17 | 4.0104169845581055 |
4429 | CMCSA | 1997-09-18 | 4.0833330154418945 |
4430 | CMCSA | 1997-09-19 | 4.0625 |
4431 | CMCSA | 1997-09-22 | 4.0208330154418945 |
4432 | CMCSA | 1997-09-23 | 3.9583330154418945 |
4433 | CMCSA | 1997-09-24 | 4.0625 |
4434 | CMCSA | 1997-09-25 | 4.1041669845581055 |
4435 | CMCSA | 1997-09-26 | 4.1458330154418945 |
4436 | CMCSA | 1997-09-29 | 4.2708330154418945 |
4437 | CMCSA | 1997-09-30 | 4.2708330154418945 |
4438 | CMCSA | 1997-10-01 | 4.3333330154418945 |
4439 | CMCSA | 1997-10-02 | 4.28125 |
4440 | CMCSA | 1997-10-03 | 4.3125 |
4441 | CMCSA | 1997-10-06 | 4.34375 |
4442 | CMCSA | 1997-10-07 | 4.34375 |
4443 | CMCSA | 1997-10-08 | 4.3333330154418945 |
4444 | CMCSA | 1997-10-09 | 4.3333330154418945 |
4445 | CMCSA | 1997-10-10 | 4.3333330154418945 |
4446 | CMCSA | 1997-10-13 | 4.3333330154418945 |
4447 | CMCSA | 1997-10-14 | 4.375 |
4448 | CMCSA | 1997-10-15 | 4.4583330154418945 |
4449 | CMCSA | 1997-10-16 | 4.4791669845581055 |
4450 | CMCSA | 1997-10-17 | 4.46875 |
4451 | CMCSA | 1997-10-20 | 4.6145830154418945 |
4452 | CMCSA | 1997-10-21 | 4.5833330154418945 |
4453 | CMCSA | 1997-10-22 | 4.90625 |
4454 | CMCSA | 1997-10-23 | 4.8541669845581055 |
4455 | CMCSA | 1997-10-24 | 4.6875 |
4456 | CMCSA | 1997-10-27 | 4.669270992279053 |
4457 | CMCSA | 1997-10-28 | 4.75 |
4458 | CMCSA | 1997-10-29 | 4.5833330154418945 |
4459 | CMCSA | 1997-10-30 | 4.6666669845581055 |
4460 | CMCSA | 1997-10-31 | 4.5416669845581055 |
4461 | CMCSA | 1997-11-03 | 4.6770830154418945 |
4462 | CMCSA | 1997-11-04 | 4.625 |
4463 | CMCSA | 1997-11-05 | 4.6666669845581055 |
4464 | CMCSA | 1997-11-06 | 4.7083330154418945 |
4465 | CMCSA | 1997-11-07 | 4.6458330154418945 |
4466 | CMCSA | 1997-11-10 | 4.625 |
4467 | CMCSA | 1997-11-11 | 4.6875 |
4468 | CMCSA | 1997-11-12 | 4.8333330154418945 |
4469 | CMCSA | 1997-11-13 | 4.7916669845581055 |
4470 | CMCSA | 1997-11-14 | 4.8541669845581055 |
4471 | CMCSA | 1997-11-17 | 4.7916669845581055 |
4472 | CMCSA | 1997-11-18 | 4.5729169845581055 |
4473 | CMCSA | 1997-11-19 | 4.5625 |
4474 | CMCSA | 1997-11-20 | 4.53125 |
4475 | CMCSA | 1997-11-21 | 4.5 |
4476 | CMCSA | 1997-11-24 | 4.375 |
4477 | CMCSA | 1997-11-25 | 4.6041669845581055 |
4478 | CMCSA | 1997-11-26 | 4.625 |
4479 | CMCSA | 1997-11-28 | 4.6458330154418945 |
4480 | CMCSA | 1997-12-01 | 4.7291669845581055 |
4481 | CMCSA | 1997-12-02 | 4.5833330154418945 |
4482 | CMCSA | 1997-12-03 | 4.6875 |
4483 | CMCSA | 1997-12-04 | 4.65625 |
4484 | CMCSA | 1997-12-05 | 4.6354169845581055 |
4485 | CMCSA | 1997-12-08 | 4.65625 |
4486 | CMCSA | 1997-12-09 | 4.875 |
4487 | CMCSA | 1997-12-10 | 4.8958330154418945 |
4488 | CMCSA | 1997-12-11 | 4.8125 |
4489 | CMCSA | 1997-12-12 | 5.1875 |
4490 | CMCSA | 1997-12-15 | 5.4270830154418945 |
4491 | CMCSA | 1997-12-16 | 5.4270830154418945 |
4492 | CMCSA | 1997-12-17 | 5.34375 |
4493 | CMCSA | 1997-12-18 | 5.2604169845581055 |
4494 | CMCSA | 1997-12-19 | 5.2083330154418945 |
4495 | CMCSA | 1997-12-22 | 5.4583330154418945 |
4496 | CMCSA | 1997-12-23 | 5.1145830154418945 |
4497 | CMCSA | 1997-12-24 | 5.0729169845581055 |
4498 | CMCSA | 1997-12-26 | 5.0833330154418945 |
4499 | CMCSA | 1997-12-29 | 5.2291669845581055 |
4500 | CMCSA | 1997-12-30 | 5.3020830154418945 |
4501 | CMCSA | 1997-12-31 | 5.3125 |
4502 | CMCSA | 1998-01-02 | 5.3541669845581055 |
4503 | CMCSA | 1998-01-05 | 5.1666669845581055 |
4504 | CMCSA | 1998-01-06 | 5.1041669845581055 |
4505 | CMCSA | 1998-01-07 | 5.09375 |
4506 | CMCSA | 1998-01-08 | 5.1614580154418945 |
4507 | CMCSA | 1998-01-09 | 5.0625 |
4508 | CMCSA | 1998-01-12 | 5.0208330154418945 |
4509 | CMCSA | 1998-01-13 | 5.1354169845581055 |
4510 | CMCSA | 1998-01-14 | 5.4479169845581055 |
4511 | CMCSA | 1998-01-15 | 5.375 |
4512 | CMCSA | 1998-01-16 | 5.5208330154418945 |
4513 | CMCSA | 1998-01-20 | 5.46875 |
4514 | CMCSA | 1998-01-21 | 5.4166669845581055 |
4515 | CMCSA | 1998-01-22 | 5.4791669845581055 |
4516 | CMCSA | 1998-01-23 | 5.5416669845581055 |
4517 | CMCSA | 1998-01-26 | 5.4270830154418945 |
4518 | CMCSA | 1998-01-27 | 5.2916669845581055 |
4519 | CMCSA | 1998-01-28 | 5.0520830154418945 |
4520 | CMCSA | 1998-01-29 | 5.2916669845581055 |
4521 | CMCSA | 1998-01-30 | 5.1770830154418945 |
4522 | CMCSA | 1998-02-02 | 5.1875 |
4523 | CMCSA | 1998-02-03 | 5.125 |
4524 | CMCSA | 1998-02-04 | 5.0625 |
4525 | CMCSA | 1998-02-05 | 5.0520830154418945 |
4526 | CMCSA | 1998-02-06 | 5.2916669845581055 |
4527 | CMCSA | 1998-02-09 | 5.3958330154418945 |
4528 | CMCSA | 1998-02-10 | 5.5625 |
4529 | CMCSA | 1998-02-11 | 5.625 |
4530 | CMCSA | 1998-02-12 | 5.6666669845581055 |
4531 | CMCSA | 1998-02-13 | 5.5520830154418945 |
4532 | CMCSA | 1998-02-17 | 5.46875 |
4533 | CMCSA | 1998-02-18 | 5.40625 |
4534 | CMCSA | 1998-02-19 | 5.4583330154418945 |
4535 | CMCSA | 1998-02-20 | 5.4375 |
4536 | CMCSA | 1998-02-23 | 5.3333330154418945 |
4537 | CMCSA | 1998-02-24 | 5.53125 |
4538 | CMCSA | 1998-02-25 | 5.5833330154418945 |
4539 | CMCSA | 1998-02-26 | 5.8020830154418945 |
4540 | CMCSA | 1998-02-27 | 5.8020830154418945 |
4541 | CMCSA | 1998-03-02 | 5.828125 |
4542 | CMCSA | 1998-03-03 | 5.9270830154418945 |
4543 | CMCSA | 1998-03-04 | 6.0416669845581055 |
4544 | CMCSA | 1998-03-05 | 6.0208330154418945 |
4545 | CMCSA | 1998-03-06 | 6.0208330154418945 |
4546 | CMCSA | 1998-03-09 | 6.0520830154418945 |
4547 | CMCSA | 1998-03-10 | 6.1458330154418945 |
4548 | CMCSA | 1998-03-11 | 6.0833330154418945 |
4549 | CMCSA | 1998-03-12 | 6.0208330154418945 |
4550 | CMCSA | 1998-03-13 | 6.0729169845581055 |
4551 | CMCSA | 1998-03-16 | 6.0729169845581055 |
4552 | CMCSA | 1998-03-17 | 6.0416669845581055 |
4553 | CMCSA | 1998-03-18 | 6.03125 |
4554 | CMCSA | 1998-03-19 | 6.125 |
4555 | CMCSA | 1998-03-20 | 6.1041669845581055 |
4556 | CMCSA | 1998-03-23 | 6.0833330154418945 |
4557 | CMCSA | 1998-03-24 | 6.1041669845581055 |
4558 | CMCSA | 1998-03-25 | 6.09375 |
4559 | CMCSA | 1998-03-26 | 6.0 |
4560 | CMCSA | 1998-03-27 | 5.8854169845581055 |
4561 | CMCSA | 1998-03-30 | 5.6875 |
4562 | CMCSA | 1998-03-31 | 5.78125 |
4563 | CMCSA | 1998-04-01 | 5.7291669845581055 |
4564 | CMCSA | 1998-04-02 | 5.7291669845581055 |
4565 | CMCSA | 1998-04-03 | 5.8645830154418945 |
4566 | CMCSA | 1998-04-06 | 5.875 |
4567 | CMCSA | 1998-04-07 | 5.8125 |
4568 | CMCSA | 1998-04-08 | 5.78125 |
4569 | CMCSA | 1998-04-09 | 5.7291669845581055 |
4570 | CMCSA | 1998-04-13 | 5.6458330154418945 |
4571 | CMCSA | 1998-04-14 | 5.6458330154418945 |
4572 | CMCSA | 1998-04-15 | 5.6666669845581055 |
4573 | CMCSA | 1998-04-16 | 6.03125 |
4574 | CMCSA | 1998-04-17 | 6.0208330154418945 |
4575 | CMCSA | 1998-04-20 | 6.0208330154418945 |
4576 | CMCSA | 1998-04-21 | 6.0833330154418945 |
4577 | CMCSA | 1998-04-22 | 6.0625 |
4578 | CMCSA | 1998-04-23 | 5.8125 |
4579 | CMCSA | 1998-04-24 | 5.6458330154418945 |
4580 | CMCSA | 1998-04-27 | 5.4791669845581055 |
4581 | CMCSA | 1998-04-28 | 5.6979169845581055 |
4582 | CMCSA | 1998-04-29 | 5.6666669845581055 |
4583 | CMCSA | 1998-04-30 | 5.8229169845581055 |
4584 | CMCSA | 1998-05-01 | 6.125 |
4585 | CMCSA | 1998-05-04 | 6.1979169845581055 |
4586 | CMCSA | 1998-05-05 | 5.9375 |
4587 | CMCSA | 1998-05-06 | 5.96875 |
4588 | CMCSA | 1998-05-07 | 5.875 |
4589 | CMCSA | 1998-05-08 | 5.84375 |
4590 | CMCSA | 1998-05-11 | 6.0 |
4591 | CMCSA | 1998-05-12 | 5.7916669845581055 |
4592 | CMCSA | 1998-05-13 | 5.875 |
4593 | CMCSA | 1998-05-14 | 5.7291669845581055 |
4594 | CMCSA | 1998-05-15 | 5.90625 |
4595 | CMCSA | 1998-05-18 | 6.0 |
4596 | CMCSA | 1998-05-19 | 5.9375 |
4597 | CMCSA | 1998-05-20 | 5.9791669845581055 |
4598 | CMCSA | 1998-05-21 | 6.0677080154418945 |
4599 | CMCSA | 1998-05-22 | 5.875 |
4600 | CMCSA | 1998-05-26 | 5.9791669845581055 |
4601 | CMCSA | 1998-05-27 | 5.7708330154418945 |
4602 | CMCSA | 1998-05-28 | 5.78125 |
4603 | CMCSA | 1998-05-29 | 5.625 |
4604 | CMCSA | 1998-06-01 | 5.5833330154418945 |
4605 | CMCSA | 1998-06-02 | 5.6354169845581055 |
4606 | CMCSA | 1998-06-03 | 5.59375 |
4607 | CMCSA | 1998-06-04 | 5.6666669845581055 |
4608 | CMCSA | 1998-06-05 | 5.6458330154418945 |
4609 | CMCSA | 1998-06-08 | 5.6666669845581055 |
4610 | CMCSA | 1998-06-09 | 5.6041669845581055 |
4611 | CMCSA | 1998-06-10 | 5.6666669845581055 |
4612 | CMCSA | 1998-06-11 | 5.5 |
4613 | CMCSA | 1998-06-12 | 5.5625 |
4614 | CMCSA | 1998-06-15 | 5.4791669845581055 |
4615 | CMCSA | 1998-06-16 | 5.78125 |
4616 | CMCSA | 1998-06-17 | 5.8229169845581055 |
4617 | CMCSA | 1998-06-18 | 6.0520830154418945 |
4618 | CMCSA | 1998-06-19 | 6.2708330154418945 |
4619 | CMCSA | 1998-06-22 | 6.2291669845581055 |
4620 | CMCSA | 1998-06-23 | 6.625 |
4621 | CMCSA | 1998-06-24 | 6.7395830154418945 |
4622 | CMCSA | 1998-06-25 | 6.4375 |
4623 | CMCSA | 1998-06-26 | 6.4583330154418945 |
4624 | CMCSA | 1998-06-29 | 6.75 |
4625 | CMCSA | 1998-06-30 | 6.625 |
4626 | CMCSA | 1998-07-01 | 7.0 |
4627 | CMCSA | 1998-07-02 | 6.9791669845581055 |
4628 | CMCSA | 1998-07-06 | 6.96875 |
4629 | CMCSA | 1998-07-07 | 6.875 |
4630 | CMCSA | 1998-07-08 | 6.9895830154418945 |
4631 | CMCSA | 1998-07-09 | 7.0625 |
4632 | CMCSA | 1998-07-10 | 7.4479169845581055 |
4633 | CMCSA | 1998-07-13 | 7.5416669845581055 |
4634 | CMCSA | 1998-07-14 | 7.875 |
4635 | CMCSA | 1998-07-15 | 8.010416984558105 |
4636 | CMCSA | 1998-07-16 | 7.8541669845581055 |
4637 | CMCSA | 1998-07-17 | 7.6979169845581055 |
4638 | CMCSA | 1998-07-20 | 7.7916669845581055 |
4639 | CMCSA | 1998-07-21 | 7.7083330154418945 |
4640 | CMCSA | 1998-07-22 | 7.5520830154418945 |
4641 | CMCSA | 1998-07-23 | 7.3333330154418945 |
4642 | CMCSA | 1998-07-24 | 7.3958330154418945 |
4643 | CMCSA | 1998-07-27 | 7.1770830154418945 |
4644 | CMCSA | 1998-07-28 | 7.1770830154418945 |
4645 | CMCSA | 1998-07-29 | 7.4791669845581055 |
4646 | CMCSA | 1998-07-30 | 7.8020830154418945 |
4647 | CMCSA | 1998-07-31 | 7.5416669845581055 |
4648 | CMCSA | 1998-08-03 | 7.4479169845581055 |
4649 | CMCSA | 1998-08-04 | 7.2395830154418945 |
4650 | CMCSA | 1998-08-05 | 6.9583330154418945 |
4651 | CMCSA | 1998-08-06 | 7.3125 |
4652 | CMCSA | 1998-08-07 | 7.3333330154418945 |
4653 | CMCSA | 1998-08-10 | 7.3854169845581055 |
4654 | CMCSA | 1998-08-11 | 7.3125 |
4655 | CMCSA | 1998-08-12 | 7.75 |
4656 | CMCSA | 1998-08-13 | 7.75 |
4657 | CMCSA | 1998-08-14 | 7.3645830154418945 |
4658 | CMCSA | 1998-08-17 | 7.5 |
4659 | CMCSA | 1998-08-18 | 7.4583330154418945 |
4660 | CMCSA | 1998-08-19 | 7.4166669845581055 |
4661 | CMCSA | 1998-08-20 | 7.5416669845581055 |
4662 | CMCSA | 1998-08-21 | 7.5729169845581055 |
4663 | CMCSA | 1998-08-24 | 7.4583330154418945 |
4664 | CMCSA | 1998-08-25 | 7.6458330154418945 |
4665 | CMCSA | 1998-08-26 | 7.625 |
4666 | CMCSA | 1998-08-27 | 7.2604169845581055 |
4667 | CMCSA | 1998-08-28 | 7.0208330154418945 |
4668 | CMCSA | 1998-08-31 | 6.25 |
4669 | CMCSA | 1998-09-01 | 6.3125 |
4670 | CMCSA | 1998-09-02 | 6.625 |
4671 | CMCSA | 1998-09-03 | 6.5208330154418945 |
4672 | CMCSA | 1998-09-04 | 6.5104169845581055 |
4673 | CMCSA | 1998-09-08 | 7.0416669845581055 |
4674 | CMCSA | 1998-09-09 | 6.8958330154418945 |
4675 | CMCSA | 1998-09-10 | 6.6145830154418945 |
4676 | CMCSA | 1998-09-11 | 6.6770830154418945 |
4677 | CMCSA | 1998-09-14 | 6.8333330154418945 |
4678 | CMCSA | 1998-09-15 | 7.3333330154418945 |
4679 | CMCSA | 1998-09-16 | 7.125 |
4680 | CMCSA | 1998-09-17 | 7.0 |
4681 | CMCSA | 1998-09-18 | 7.2916669845581055 |
4682 | CMCSA | 1998-09-21 | 7.625 |
4683 | CMCSA | 1998-09-22 | 7.5833330154418945 |
4684 | CMCSA | 1998-09-23 | 7.7083330154418945 |
4685 | CMCSA | 1998-09-24 | 7.6458330154418945 |
4686 | CMCSA | 1998-09-25 | 7.5833330154418945 |
4687 | CMCSA | 1998-09-28 | 7.71875 |
4688 | CMCSA | 1998-09-29 | 7.8645830154418945 |
4689 | CMCSA | 1998-09-30 | 7.7708330154418945 |
4690 | CMCSA | 1998-10-01 | 7.5 |
4691 | CMCSA | 1998-10-02 | 7.75 |
4692 | CMCSA | 1998-10-05 | 7.8333330154418945 |
4693 | CMCSA | 1998-10-06 | 7.6666669845581055 |
4694 | CMCSA | 1998-10-07 | 7.3958330154418945 |
4695 | CMCSA | 1998-10-08 | 6.7083330154418945 |
4696 | CMCSA | 1998-10-09 | 6.96875 |
4697 | CMCSA | 1998-10-12 | 7.09375 |
4698 | CMCSA | 1998-10-13 | 7.0 |
4699 | CMCSA | 1998-10-14 | 7.125 |
4700 | CMCSA | 1998-10-15 | 7.3958330154418945 |
4701 | CMCSA | 1998-10-16 | 7.6875 |
4702 | CMCSA | 1998-10-19 | 8.03125 |
4703 | CMCSA | 1998-10-20 | 8.0 |
4704 | CMCSA | 1998-10-21 | 8.1875 |
4705 | CMCSA | 1998-10-22 | 8.385416984558105 |
4706 | CMCSA | 1998-10-23 | 8.0 |
4707 | CMCSA | 1998-10-26 | 7.8020830154418945 |
4708 | CMCSA | 1998-10-27 | 7.8958330154418945 |
4709 | CMCSA | 1998-10-28 | 8.197916984558105 |
4710 | CMCSA | 1998-10-29 | 8.177083015441895 |
4711 | CMCSA | 1998-10-30 | 8.1875 |
4712 | CMCSA | 1998-11-02 | 8.177083015441895 |
4713 | CMCSA | 1998-11-03 | 7.9166669845581055 |
4714 | CMCSA | 1998-11-04 | 7.6458330154418945 |
4715 | CMCSA | 1998-11-05 | 7.2916669845581055 |
4716 | CMCSA | 1998-11-06 | 7.4583330154418945 |
4717 | CMCSA | 1998-11-09 | 7.7083330154418945 |
4718 | CMCSA | 1998-11-10 | 7.7708330154418945 |
4719 | CMCSA | 1998-11-11 | 8.0 |
4720 | CMCSA | 1998-11-12 | 7.75 |
4721 | CMCSA | 1998-11-13 | 7.6979169845581055 |
4722 | CMCSA | 1998-11-16 | 7.84375 |
4723 | CMCSA | 1998-11-17 | 8.0 |
4724 | CMCSA | 1998-11-18 | 8.177083015441895 |
4725 | CMCSA | 1998-11-19 | 8.270833015441895 |
4726 | CMCSA | 1998-11-20 | 8.15625 |
4727 | CMCSA | 1998-11-23 | 8.041666984558105 |
4728 | CMCSA | 1998-11-24 | 7.8645830154418945 |
4729 | CMCSA | 1998-11-25 | 8.125 |
4730 | CMCSA | 1998-11-27 | 8.114583015441895 |
4731 | CMCSA | 1998-11-30 | 7.9270830154418945 |
4732 | CMCSA | 1998-12-01 | 8.260416984558105 |
4733 | CMCSA | 1998-12-02 | 8.458333015441895 |
4734 | CMCSA | 1998-12-03 | 8.416666984558105 |
4735 | CMCSA | 1998-12-04 | 8.895833015441895 |
4736 | CMCSA | 1998-12-07 | 8.625 |
4737 | CMCSA | 1998-12-08 | 8.6875 |
4738 | CMCSA | 1998-12-09 | 8.729166984558105 |
4739 | CMCSA | 1998-12-10 | 8.760416984558105 |
4740 | CMCSA | 1998-12-11 | 8.927083015441895 |
4741 | CMCSA | 1998-12-14 | 9.03125 |
4742 | CMCSA | 1998-12-15 | 9.270833015441895 |
4743 | CMCSA | 1998-12-16 | 9.0 |
4744 | CMCSA | 1998-12-17 | 9.104166984558105 |
4745 | CMCSA | 1998-12-18 | 9.145833015441895 |
4746 | CMCSA | 1998-12-21 | 9.4375 |
4747 | CMCSA | 1998-12-22 | 9.520833015441895 |
4748 | CMCSA | 1998-12-23 | 9.5625 |
4749 | CMCSA | 1998-12-24 | 9.645833015441895 |
4750 | CMCSA | 1998-12-28 | 9.583333015441895 |
4751 | CMCSA | 1998-12-29 | 9.583333015441895 |
4752 | CMCSA | 1998-12-30 | 9.520833015441895 |
4753 | CMCSA | 1998-12-31 | 9.572916984558105 |
4754 | CMCSA | 1999-01-04 | 9.645833015441895 |
4755 | CMCSA | 1999-01-05 | 9.677083015441895 |
4756 | CMCSA | 1999-01-06 | 10.208333015441895 |
4757 | CMCSA | 1999-01-07 | 10.041666984558105 |
4758 | CMCSA | 1999-01-08 | 9.885416984558105 |
4759 | CMCSA | 1999-01-11 | 10.270833015441895 |
4760 | CMCSA | 1999-01-12 | 10.052083015441895 |
4761 | CMCSA | 1999-01-13 | 10.083333015441895 |
4762 | CMCSA | 1999-01-14 | 10.208333015441895 |
4763 | CMCSA | 1999-01-15 | 10.270833015441895 |
4764 | CMCSA | 1999-01-19 | 11.020833015441895 |
4765 | CMCSA | 1999-01-20 | 11.052083015441895 |
4766 | CMCSA | 1999-01-21 | 10.229166984558105 |
4767 | CMCSA | 1999-01-22 | 10.5625 |
4768 | CMCSA | 1999-01-25 | 10.458333015441895 |
4769 | CMCSA | 1999-01-26 | 10.510416984558105 |
4770 | CMCSA | 1999-01-27 | 10.53125 |
4771 | CMCSA | 1999-01-28 | 11.0 |
4772 | CMCSA | 1999-01-29 | 10.833333015441895 |
4773 | CMCSA | 1999-02-01 | 10.6875 |
4774 | CMCSA | 1999-02-02 | 10.333333015441895 |
4775 | CMCSA | 1999-02-03 | 10.8125 |
4776 | CMCSA | 1999-02-04 | 10.291666984558105 |
4777 | CMCSA | 1999-02-05 | 10.041666984558105 |
4778 | CMCSA | 1999-02-08 | 10.239583015441895 |
4779 | CMCSA | 1999-02-09 | 9.8125 |
4780 | CMCSA | 1999-02-10 | 9.979166984558105 |
4781 | CMCSA | 1999-02-11 | 10.791666984558105 |
4782 | CMCSA | 1999-02-12 | 10.072916984558105 |
4783 | CMCSA | 1999-02-16 | 10.083333015441895 |
4784 | CMCSA | 1999-02-17 | 10.489583015441895 |
4785 | CMCSA | 1999-02-18 | 11.197916984558105 |
4786 | CMCSA | 1999-02-19 | 11.208333015441895 |
4787 | CMCSA | 1999-02-22 | 12.03125 |
4788 | CMCSA | 1999-02-23 | 11.9375 |
4789 | CMCSA | 1999-02-24 | 11.479166984558105 |
4790 | CMCSA | 1999-02-25 | 10.947916984558105 |
4791 | CMCSA | 1999-02-26 | 11.3125 |
4792 | CMCSA | 1999-03-01 | 11.1875 |
4793 | CMCSA | 1999-03-02 | 10.895833015441895 |
4794 | CMCSA | 1999-03-03 | 10.96875 |
4795 | CMCSA | 1999-03-04 | 11.479166984558105 |
4796 | CMCSA | 1999-03-05 | 11.708333015441895 |
4797 | CMCSA | 1999-03-08 | 11.895833015441895 |
4798 | CMCSA | 1999-03-09 | 11.791666984558105 |
4799 | CMCSA | 1999-03-10 | 12.229166984558105 |
4800 | CMCSA | 1999-03-11 | 12.447916984558105 |
4801 | CMCSA | 1999-03-12 | 11.84375 |
4802 | CMCSA | 1999-03-15 | 11.989583015441895 |
4803 | CMCSA | 1999-03-16 | 11.947916984558105 |
4804 | CMCSA | 1999-03-17 | 11.427083015441895 |
4805 | CMCSA | 1999-03-18 | 11.71875 |
4806 | CMCSA | 1999-03-19 | 11.6875 |
4807 | CMCSA | 1999-03-22 | 10.791666984558105 |
4808 | CMCSA | 1999-03-23 | 10.791666984558105 |
4809 | CMCSA | 1999-03-24 | 10.708333015441895 |
4810 | CMCSA | 1999-03-25 | 10.854166984558105 |
4811 | CMCSA | 1999-03-26 | 10.489583015441895 |
4812 | CMCSA | 1999-03-29 | 10.572916984558105 |
4813 | CMCSA | 1999-03-30 | 10.354166984558105 |
4814 | CMCSA | 1999-03-31 | 10.25 |
4815 | CMCSA | 1999-04-01 | 10.291666984558105 |
4816 | CMCSA | 1999-04-05 | 10.572916984558105 |
4817 | CMCSA | 1999-04-06 | 10.583333015441895 |
4818 | CMCSA | 1999-04-07 | 10.916666984558105 |
4819 | CMCSA | 1999-04-08 | 10.791666984558105 |
4820 | CMCSA | 1999-04-09 | 10.822916984558105 |
4821 | CMCSA | 1999-04-12 | 11.5 |
4822 | CMCSA | 1999-04-13 | 11.3125 |
4823 | CMCSA | 1999-04-14 | 11.145833015441895 |
4824 | CMCSA | 1999-04-15 | 10.541666984558105 |
4825 | CMCSA | 1999-04-16 | 10.354166984558105 |
4826 | CMCSA | 1999-04-19 | 9.458333015441895 |
4827 | CMCSA | 1999-04-20 | 10.229166984558105 |
4828 | CMCSA | 1999-04-21 | 10.604166984558105 |
4829 | CMCSA | 1999-04-22 | 11.03125 |
4830 | CMCSA | 1999-04-23 | 10.96875 |
4831 | CMCSA | 1999-04-26 | 10.708333015441895 |
4832 | CMCSA | 1999-04-27 | 11.041666984558105 |
4833 | CMCSA | 1999-04-28 | 10.541666984558105 |
4834 | CMCSA | 1999-04-29 | 10.604166984558105 |
4835 | CMCSA | 1999-04-30 | 10.479166984558105 |
4836 | CMCSA | 1999-05-03 | 10.989583015441895 |
4837 | CMCSA | 1999-05-04 | 10.6875 |
4838 | CMCSA | 1999-05-05 | 12.21875 |
4839 | CMCSA | 1999-05-06 | 12.229166984558105 |
4840 | CMCSA | 1999-05-07 | 12.166666984558105 |
4841 | CMCSA | 1999-05-10 | 12.625 |
4842 | CMCSA | 1999-05-11 | 13.0 |
4843 | CMCSA | 1999-05-12 | 13.229166984558105 |
4844 | CMCSA | 1999-05-13 | 12.791666984558105 |
4845 | CMCSA | 1999-05-14 | 12.270833015441895 |
4846 | CMCSA | 1999-05-17 | 12.333333015441895 |
4847 | CMCSA | 1999-05-18 | 11.979166984558105 |
4848 | CMCSA | 1999-05-19 | 12.8125 |
4849 | CMCSA | 1999-05-20 | 12.729166984558105 |
4850 | CMCSA | 1999-05-21 | 12.208333015441895 |
4851 | CMCSA | 1999-05-24 | 12.083333015441895 |
4852 | CMCSA | 1999-05-25 | 11.395833015441895 |
4853 | CMCSA | 1999-05-26 | 11.75 |
4854 | CMCSA | 1999-05-27 | 11.8125 |
4855 | CMCSA | 1999-05-28 | 12.020833015441895 |
4856 | CMCSA | 1999-06-01 | 12.125 |
4857 | CMCSA | 1999-06-02 | 11.666666984558105 |
4858 | CMCSA | 1999-06-03 | 11.458333015441895 |
4859 | CMCSA | 1999-06-04 | 11.666666984558105 |
4860 | CMCSA | 1999-06-07 | 11.354166984558105 |
4861 | CMCSA | 1999-06-08 | 11.3125 |
4862 | CMCSA | 1999-06-09 | 11.333333015441895 |
4863 | CMCSA | 1999-06-10 | 10.8125 |
4864 | CMCSA | 1999-06-11 | 10.145833015441895 |
4865 | CMCSA | 1999-06-14 | 10.3125 |
4866 | CMCSA | 1999-06-15 | 10.958333015441895 |
4867 | CMCSA | 1999-06-16 | 11.458333015441895 |
4868 | CMCSA | 1999-06-17 | 12.083333015441895 |
4869 | CMCSA | 1999-06-18 | 11.625 |
4870 | CMCSA | 1999-06-21 | 11.541666984558105 |
4871 | CMCSA | 1999-06-22 | 11.458333015441895 |
4872 | CMCSA | 1999-06-23 | 11.895833015441895 |
4873 | CMCSA | 1999-06-24 | 11.479166984558105 |
4874 | CMCSA | 1999-06-25 | 11.354166984558105 |
4875 | CMCSA | 1999-06-28 | 11.958333015441895 |
4876 | CMCSA | 1999-06-29 | 12.0 |
4877 | CMCSA | 1999-06-30 | 11.9375 |
4878 | CMCSA | 1999-07-01 | 12.333333015441895 |
4879 | CMCSA | 1999-07-02 | 12.1875 |
4880 | CMCSA | 1999-07-06 | 11.8125 |
4881 | CMCSA | 1999-07-07 | 12.375 |
4882 | CMCSA | 1999-07-08 | 12.3125 |
4883 | CMCSA | 1999-07-09 | 12.416666984558105 |
4884 | CMCSA | 1999-07-12 | 12.625 |
4885 | CMCSA | 1999-07-13 | 12.666666984558105 |
4886 | CMCSA | 1999-07-14 | 12.458333015441895 |
4887 | CMCSA | 1999-07-15 | 12.291666984558105 |
4888 | CMCSA | 1999-07-16 | 12.291666984558105 |
4889 | CMCSA | 1999-07-19 | 12.583333015441895 |
4890 | CMCSA | 1999-07-20 | 12.458333015441895 |
4891 | CMCSA | 1999-07-21 | 12.854166984558105 |
4892 | CMCSA | 1999-07-22 | 12.083333015441895 |
4893 | CMCSA | 1999-07-23 | 12.083333015441895 |
4894 | CMCSA | 1999-07-26 | 11.5625 |
4895 | CMCSA | 1999-07-27 | 12.0625 |
4896 | CMCSA | 1999-07-28 | 12.166666984558105 |
4897 | CMCSA | 1999-07-29 | 11.75 |
4898 | CMCSA | 1999-07-30 | 11.895833015441895 |
4899 | CMCSA | 1999-08-02 | 11.625 |
4900 | CMCSA | 1999-08-03 | 11.145833015441895 |
4901 | CMCSA | 1999-08-04 | 11.125 |
4902 | CMCSA | 1999-08-05 | 10.958333015441895 |
4903 | CMCSA | 1999-08-06 | 10.979166984558105 |
4904 | CMCSA | 1999-08-09 | 10.666666984558105 |
4905 | CMCSA | 1999-08-10 | 10.458333015441895 |
4906 | CMCSA | 1999-08-11 | 10.75 |
4907 | CMCSA | 1999-08-12 | 10.041666984558105 |
4908 | CMCSA | 1999-08-13 | 10.479166984558105 |
4909 | CMCSA | 1999-08-16 | 10.625 |
4910 | CMCSA | 1999-08-17 | 10.958333015441895 |
4911 | CMCSA | 1999-08-18 | 11.125 |
4912 | CMCSA | 1999-08-19 | 10.9375 |
4913 | CMCSA | 1999-08-20 | 10.666666984558105 |
4914 | CMCSA | 1999-08-23 | 10.583333015441895 |
4915 | CMCSA | 1999-08-24 | 10.333333015441895 |
4916 | CMCSA | 1999-08-25 | 10.541666984558105 |
4917 | CMCSA | 1999-08-26 | 10.229166984558105 |
4918 | CMCSA | 1999-08-27 | 10.0625 |
4919 | CMCSA | 1999-08-30 | 10.104166984558105 |
4920 | CMCSA | 1999-08-31 | 9.8125 |
4921 | CMCSA | 1999-09-01 | 10.0 |
4922 | CMCSA | 1999-09-02 | 10.145833015441895 |
4923 | CMCSA | 1999-09-03 | 10.8125 |
4924 | CMCSA | 1999-09-07 | 10.895833015441895 |
4925 | CMCSA | 1999-09-08 | 10.979166984558105 |
4926 | CMCSA | 1999-09-09 | 11.083333015441895 |
4927 | CMCSA | 1999-09-10 | 10.916666984558105 |
4928 | CMCSA | 1999-09-13 | 10.875 |
4929 | CMCSA | 1999-09-14 | 10.729166984558105 |
4930 | CMCSA | 1999-09-15 | 10.333333015441895 |
4931 | CMCSA | 1999-09-16 | 10.625 |
4932 | CMCSA | 1999-09-17 | 11.3125 |
4933 | CMCSA | 1999-09-20 | 11.208333015441895 |
4934 | CMCSA | 1999-09-21 | 10.729166984558105 |
4935 | CMCSA | 1999-09-22 | 10.583333015441895 |
4936 | CMCSA | 1999-09-23 | 10.083333015441895 |
4937 | CMCSA | 1999-09-24 | 10.229166984558105 |
4938 | CMCSA | 1999-09-27 | 10.270833015441895 |
4939 | CMCSA | 1999-09-28 | 10.541666984558105 |
4940 | CMCSA | 1999-09-29 | 11.083333015441895 |
4941 | CMCSA | 1999-09-30 | 12.020833015441895 |
4942 | CMCSA | 1999-10-01 | 11.708333015441895 |
4943 | CMCSA | 1999-10-04 | 12.270833015441895 |
4944 | CMCSA | 1999-10-05 | 12.020833015441895 |
4945 | CMCSA | 1999-10-06 | 12.020833015441895 |
4946 | CMCSA | 1999-10-07 | 11.916666984558105 |
4947 | CMCSA | 1999-10-08 | 12.0625 |
4948 | CMCSA | 1999-10-11 | 12.166666984558105 |
4949 | CMCSA | 1999-10-12 | 11.791666984558105 |
4950 | CMCSA | 1999-10-13 | 11.333333015441895 |
4951 | CMCSA | 1999-10-14 | 11.125 |
4952 | CMCSA | 1999-10-15 | 10.708333015441895 |
4953 | CMCSA | 1999-10-18 | 10.6875 |
4954 | CMCSA | 1999-10-19 | 11.041666984558105 |
4955 | CMCSA | 1999-10-20 | 11.583333015441895 |
4956 | CMCSA | 1999-10-21 | 11.583333015441895 |
4957 | CMCSA | 1999-10-22 | 11.833333015441895 |
4958 | CMCSA | 1999-10-25 | 11.708333015441895 |
4959 | CMCSA | 1999-10-26 | 11.0625 |
4960 | CMCSA | 1999-10-27 | 11.270833015441895 |
4961 | CMCSA | 1999-10-28 | 11.9375 |
4962 | CMCSA | 1999-10-29 | 12.666666984558105 |
4963 | CMCSA | 1999-11-01 | 12.416666984558105 |
4964 | CMCSA | 1999-11-02 | 12.041666984558105 |
4965 | CMCSA | 1999-11-03 | 11.729166984558105 |
4966 | CMCSA | 1999-11-04 | 12.3125 |
4967 | CMCSA | 1999-11-05 | 12.291666984558105 |
4968 | CMCSA | 1999-11-08 | 13.416666984558105 |
4969 | CMCSA | 1999-11-09 | 13.479166984558105 |
4970 | CMCSA | 1999-11-10 | 13.4375 |
4971 | CMCSA | 1999-11-11 | 13.645833015441895 |
4972 | CMCSA | 1999-11-12 | 14.458333015441895 |
4973 | CMCSA | 1999-11-15 | 13.770833015441895 |
4974 | CMCSA | 1999-11-16 | 14.666666984558105 |
4975 | CMCSA | 1999-11-17 | 14.333333015441895 |
4976 | CMCSA | 1999-11-18 | 14.625 |
4977 | CMCSA | 1999-11-19 | 14.458333015441895 |
4978 | CMCSA | 1999-11-22 | 14.020833015441895 |
4979 | CMCSA | 1999-11-23 | 13.333333015441895 |
4980 | CMCSA | 1999-11-24 | 14.1875 |
4981 | CMCSA | 1999-11-26 | 13.6875 |
4982 | CMCSA | 1999-11-29 | 13.958333015441895 |
4983 | CMCSA | 1999-11-30 | 14.041666984558105 |
4984 | CMCSA | 1999-12-01 | 13.583333015441895 |
4985 | CMCSA | 1999-12-02 | 13.8125 |
4986 | CMCSA | 1999-12-03 | 14.458333015441895 |
4987 | CMCSA | 1999-12-06 | 14.208333015441895 |
4988 | CMCSA | 1999-12-07 | 14.270833015441895 |
4989 | CMCSA | 1999-12-08 | 14.458333015441895 |
4990 | CMCSA | 1999-12-09 | 16.229167938232422 |
4991 | CMCSA | 1999-12-10 | 15.583333015441895 |
4992 | CMCSA | 1999-12-13 | 15.666666984558105 |
4993 | CMCSA | 1999-12-14 | 15.0 |
4994 | CMCSA | 1999-12-15 | 14.979166984558105 |
4995 | CMCSA | 1999-12-16 | 15.770833015441895 |
4996 | CMCSA | 1999-12-17 | 16.25 |
4997 | CMCSA | 1999-12-20 | 15.604166984558105 |
4998 | CMCSA | 1999-12-21 | 15.958333015441895 |
4999 | CMCSA | 1999-12-22 | 16.3125 |
5000 | CMCSA | 1999-12-23 | 17.708332061767578 |
5001 | CMCSA | 1999-12-27 | 17.395832061767578 |
5002 | CMCSA | 1999-12-28 | 16.708332061767578 |
5003 | CMCSA | 1999-12-29 | 16.604167938232422 |
5004 | CMCSA | 1999-12-30 | 16.083332061767578 |
5005 | CMCSA | 1999-12-31 | 15.958333015441895 |
5006 | CMCSA | 2000-01-03 | 15.583333015441895 |
5007 | CMCSA | 2000-01-04 | 14.416666984558105 |
5008 | CMCSA | 2000-01-05 | 14.041666984558105 |
5009 | CMCSA | 2000-01-06 | 14.583333015441895 |
5010 | CMCSA | 2000-01-07 | 14.125 |
5011 | CMCSA | 2000-01-10 | 15.9375 |
5012 | CMCSA | 2000-01-11 | 14.479166984558105 |
5013 | CMCSA | 2000-01-12 | 15.0625 |
5014 | CMCSA | 2000-01-13 | 15.916666984558105 |
5015 | CMCSA | 2000-01-14 | 16.270832061767578 |
5016 | CMCSA | 2000-01-18 | 16.166667938232422 |
5017 | CMCSA | 2000-01-19 | 17.145832061767578 |
5018 | CMCSA | 2000-01-20 | 16.625 |
5019 | CMCSA | 2000-01-21 | 16.541667938232422 |
5020 | CMCSA | 2000-01-24 | 16.166667938232422 |
5021 | CMCSA | 2000-01-25 | 15.229166984558105 |
5022 | CMCSA | 2000-01-26 | 15.520833015441895 |
5023 | CMCSA | 2000-01-27 | 15.520833015441895 |
5024 | CMCSA | 2000-01-28 | 14.333333015441895 |
5025 | CMCSA | 2000-01-31 | 14.375 |
5026 | CMCSA | 2000-02-01 | 14.75 |
5027 | CMCSA | 2000-02-02 | 15.625 |
5028 | CMCSA | 2000-02-03 | 16.104167938232422 |
5029 | CMCSA | 2000-02-04 | 16.166667938232422 |
5030 | CMCSA | 2000-02-07 | 15.875 |
5031 | CMCSA | 2000-02-08 | 15.9375 |
5032 | CMCSA | 2000-02-09 | 15.125 |
5033 | CMCSA | 2000-02-10 | 15.541666984558105 |
5034 | CMCSA | 2000-02-11 | 15.5 |
5035 | CMCSA | 2000-02-14 | 14.8125 |
5036 | CMCSA | 2000-02-15 | 15.25 |
5037 | CMCSA | 2000-02-16 | 14.416666984558105 |
5038 | CMCSA | 2000-02-17 | 14.354166984558105 |
5039 | CMCSA | 2000-02-18 | 13.166666984558105 |
5040 | CMCSA | 2000-02-22 | 13.333333015441895 |
5041 | CMCSA | 2000-02-23 | 14.104166984558105 |
5042 | CMCSA | 2000-02-24 | 13.208333015441895 |
5043 | CMCSA | 2000-02-25 | 13.916666984558105 |
5044 | CMCSA | 2000-02-28 | 13.791666984558105 |
5045 | CMCSA | 2000-02-29 | 13.333333015441895 |
5046 | CMCSA | 2000-03-01 | 13.541666984558105 |
5047 | CMCSA | 2000-03-02 | 12.791666984558105 |
5048 | CMCSA | 2000-03-03 | 13.104166984558105 |
5049 | CMCSA | 2000-03-06 | 13.041666984558105 |
5050 | CMCSA | 2000-03-07 | 12.8125 |
5051 | CMCSA | 2000-03-08 | 13.083333015441895 |
5052 | CMCSA | 2000-03-09 | 13.270833015441895 |
5053 | CMCSA | 2000-03-10 | 12.708333015441895 |
5054 | CMCSA | 2000-03-13 | 12.083333015441895 |
5055 | CMCSA | 2000-03-14 | 12.166666984558105 |
5056 | CMCSA | 2000-03-15 | 12.6875 |
5057 | CMCSA | 2000-03-16 | 13.5625 |
5058 | CMCSA | 2000-03-17 | 13.104166984558105 |
5059 | CMCSA | 2000-03-20 | 12.895833015441895 |
5060 | CMCSA | 2000-03-21 | 12.770833015441895 |
5061 | CMCSA | 2000-03-22 | 12.5 |
5062 | CMCSA | 2000-03-23 | 12.645833015441895 |
5063 | CMCSA | 2000-03-24 | 12.604166984558105 |
5064 | CMCSA | 2000-03-27 | 12.729166984558105 |
5065 | CMCSA | 2000-03-28 | 12.1875 |
5066 | CMCSA | 2000-03-29 | 12.291666984558105 |
5067 | CMCSA | 2000-03-30 | 12.458333015441895 |
5068 | CMCSA | 2000-03-31 | 13.75 |
5069 | CMCSA | 2000-04-03 | 13.916666984558105 |
5070 | CMCSA | 2000-04-04 | 13.645833015441895 |
5071 | CMCSA | 2000-04-05 | 12.979166984558105 |
5072 | CMCSA | 2000-04-06 | 13.072916984558105 |
5073 | CMCSA | 2000-04-07 | 13.104166984558105 |
5074 | CMCSA | 2000-04-10 | 12.583333015441895 |
5075 | CMCSA | 2000-04-11 | 12.041666984558105 |
5076 | CMCSA | 2000-04-12 | 13.1875 |
5077 | CMCSA | 2000-04-13 | 12.3125 |
5078 | CMCSA | 2000-04-14 | 11.6875 |
5079 | CMCSA | 2000-04-17 | 12.145833015441895 |
5080 | CMCSA | 2000-04-18 | 11.9375 |
5081 | CMCSA | 2000-04-19 | 12.041666984558105 |
5082 | CMCSA | 2000-04-20 | 12.104166984558105 |
5083 | CMCSA | 2000-04-24 | 12.583333015441895 |
5084 | CMCSA | 2000-04-25 | 13.5 |
5085 | CMCSA | 2000-04-26 | 13.104166984558105 |
5086 | CMCSA | 2000-04-27 | 13.291666984558105 |
5087 | CMCSA | 2000-04-28 | 13.0 |
5088 | CMCSA | 2000-05-01 | 12.791666984558105 |
5089 | CMCSA | 2000-05-02 | 11.916666984558105 |
5090 | CMCSA | 2000-05-03 | 10.979166984558105 |
5091 | CMCSA | 2000-05-04 | 11.75 |
5092 | CMCSA | 2000-05-05 | 11.458333015441895 |
5093 | CMCSA | 2000-05-08 | 11.25 |
5094 | CMCSA | 2000-05-09 | 11.020833015441895 |
5095 | CMCSA | 2000-05-10 | 10.5 |
5096 | CMCSA | 2000-05-11 | 10.833333015441895 |
5097 | CMCSA | 2000-05-12 | 10.708333015441895 |
5098 | CMCSA | 2000-05-15 | 10.875 |
5099 | CMCSA | 2000-05-16 | 10.958333015441895 |
5100 | CMCSA | 2000-05-17 | 10.333333015441895 |
5101 | CMCSA | 2000-05-18 | 10.208333015441895 |
5102 | CMCSA | 2000-05-19 | 9.916666984558105 |
5103 | CMCSA | 2000-05-22 | 9.979166984558105 |
5104 | CMCSA | 2000-05-23 | 10.041666984558105 |
5105 | CMCSA | 2000-05-24 | 10.458333015441895 |
5106 | CMCSA | 2000-05-25 | 10.5 |
5107 | CMCSA | 2000-05-26 | 10.416666984558105 |
5108 | CMCSA | 2000-05-30 | 11.375 |
5109 | CMCSA | 2000-05-31 | 12.520833015441895 |
5110 | CMCSA | 2000-06-01 | 12.291666984558105 |
5111 | CMCSA | 2000-06-02 | 12.729166984558105 |
5112 | CMCSA | 2000-06-05 | 12.333333015441895 |
5113 | CMCSA | 2000-06-06 | 11.6875 |
5114 | CMCSA | 2000-06-07 | 11.729166984558105 |
5115 | CMCSA | 2000-06-08 | 11.5 |
5116 | CMCSA | 2000-06-09 | 12.041666984558105 |
5117 | CMCSA | 2000-06-12 | 11.9375 |
5118 | CMCSA | 2000-06-13 | 11.770833015441895 |
5119 | CMCSA | 2000-06-14 | 11.791666984558105 |
5120 | CMCSA | 2000-06-15 | 12.1875 |
5121 | CMCSA | 2000-06-16 | 11.875 |
5122 | CMCSA | 2000-06-19 | 12.229166984558105 |
5123 | CMCSA | 2000-06-20 | 11.625 |
5124 | CMCSA | 2000-06-21 | 11.916666984558105 |
5125 | CMCSA | 2000-06-22 | 12.0625 |
5126 | CMCSA | 2000-06-23 | 11.729166984558105 |
5127 | CMCSA | 2000-06-26 | 12.0 |
5128 | CMCSA | 2000-06-27 | 12.375 |
5129 | CMCSA | 2000-06-28 | 12.604166984558105 |
5130 | CMCSA | 2000-06-29 | 12.291666984558105 |
5131 | CMCSA | 2000-06-30 | 12.958333015441895 |
5132 | CMCSA | 2000-07-03 | 13.041666984558105 |
5133 | CMCSA | 2000-07-05 | 12.75 |
5134 | CMCSA | 2000-07-06 | 12.666666984558105 |
5135 | CMCSA | 2000-07-07 | 12.645833015441895 |
5136 | CMCSA | 2000-07-10 | 11.9375 |
5137 | CMCSA | 2000-07-11 | 11.875 |
5138 | CMCSA | 2000-07-12 | 11.625 |
5139 | CMCSA | 2000-07-13 | 12.229166984558105 |
5140 | CMCSA | 2000-07-14 | 12.291666984558105 |
5141 | CMCSA | 2000-07-17 | 12.354166984558105 |
5142 | CMCSA | 2000-07-18 | 12.0 |
5143 | CMCSA | 2000-07-19 | 11.916666984558105 |
5144 | CMCSA | 2000-07-20 | 12.083333015441895 |
5145 | CMCSA | 2000-07-21 | 11.4375 |
5146 | CMCSA | 2000-07-24 | 11.020833015441895 |
5147 | CMCSA | 2000-07-25 | 11.395833015441895 |
5148 | CMCSA | 2000-07-26 | 11.270833015441895 |
5149 | CMCSA | 2000-07-27 | 11.291666984558105 |
5150 | CMCSA | 2000-07-28 | 10.25 |
5151 | CMCSA | 2000-07-31 | 11.25 |
5152 | CMCSA | 2000-08-01 | 10.854166984558105 |
5153 | CMCSA | 2000-08-02 | 10.833333015441895 |
5154 | CMCSA | 2000-08-03 | 11.270833015441895 |
5155 | CMCSA | 2000-08-04 | 11.020833015441895 |
5156 | CMCSA | 2000-08-07 | 10.791666984558105 |
5157 | CMCSA | 2000-08-08 | 10.583333015441895 |
5158 | CMCSA | 2000-08-09 | 10.854166984558105 |
5159 | CMCSA | 2000-08-10 | 11.0 |
5160 | CMCSA | 2000-08-11 | 10.916666984558105 |
5161 | CMCSA | 2000-08-14 | 10.979166984558105 |
5162 | CMCSA | 2000-08-15 | 11.666666984558105 |
5163 | CMCSA | 2000-08-16 | 11.958333015441895 |
5164 | CMCSA | 2000-08-17 | 12.729166984558105 |
5165 | CMCSA | 2000-08-18 | 12.666666984558105 |
5166 | CMCSA | 2000-08-21 | 12.416666984558105 |
5167 | CMCSA | 2000-08-22 | 12.4375 |
5168 | CMCSA | 2000-08-23 | 12.369791984558105 |
5169 | CMCSA | 2000-08-24 | 12.458333015441895 |
5170 | CMCSA | 2000-08-25 | 12.520833015441895 |
5171 | CMCSA | 2000-08-28 | 12.291666984558105 |
5172 | CMCSA | 2000-08-29 | 12.145833015441895 |
5173 | CMCSA | 2000-08-30 | 12.333333015441895 |
5174 | CMCSA | 2000-08-31 | 12.229166984558105 |
5175 | CMCSA | 2000-09-01 | 12.458333015441895 |
5176 | CMCSA | 2000-09-05 | 11.854166984558105 |
5177 | CMCSA | 2000-09-06 | 12.041666984558105 |
5178 | CMCSA | 2000-09-07 | 12.0 |
5179 | CMCSA | 2000-09-08 | 11.854166984558105 |
5180 | CMCSA | 2000-09-11 | 11.9375 |
5181 | CMCSA | 2000-09-12 | 11.958333015441895 |
5182 | CMCSA | 2000-09-13 | 12.458333015441895 |
5183 | CMCSA | 2000-09-14 | 12.510416984558105 |
5184 | CMCSA | 2000-09-15 | 11.932291984558105 |
5185 | CMCSA | 2000-09-18 | 12.104166984558105 |
5186 | CMCSA | 2000-09-19 | 12.041666984558105 |
5187 | CMCSA | 2000-09-20 | 11.520833015441895 |
5188 | CMCSA | 2000-09-21 | 11.666666984558105 |
5189 | CMCSA | 2000-09-22 | 12.041666984558105 |
5190 | CMCSA | 2000-09-25 | 12.375 |
5191 | CMCSA | 2000-09-26 | 12.541666984558105 |
5192 | CMCSA | 2000-09-27 | 12.5625 |
5193 | CMCSA | 2000-09-28 | 13.041666984558105 |
5194 | CMCSA | 2000-09-29 | 13.5625 |
5195 | CMCSA | 2000-10-02 | 14.333333015441895 |
5196 | CMCSA | 2000-10-03 | 14.0 |
5197 | CMCSA | 2000-10-04 | 13.791666984558105 |
5198 | CMCSA | 2000-10-05 | 14.645833015441895 |
5199 | CMCSA | 2000-10-06 | 14.1875 |
5200 | CMCSA | 2000-10-09 | 13.708333015441895 |
5201 | CMCSA | 2000-10-10 | 14.083333015441895 |
5202 | CMCSA | 2000-10-11 | 13.6875 |
5203 | CMCSA | 2000-10-12 | 13.083333015441895 |
5204 | CMCSA | 2000-10-13 | 13.354166984558105 |
5205 | CMCSA | 2000-10-16 | 12.75 |
5206 | CMCSA | 2000-10-17 | 12.520833015441895 |
5207 | CMCSA | 2000-10-18 | 12.479166984558105 |
5208 | CMCSA | 2000-10-19 | 13.458333015441895 |
5209 | CMCSA | 2000-10-20 | 13.958333015441895 |
5210 | CMCSA | 2000-10-23 | 14.0 |
5211 | CMCSA | 2000-10-24 | 13.875 |
5212 | CMCSA | 2000-10-25 | 13.520833015441895 |
5213 | CMCSA | 2000-10-26 | 13.354166984558105 |
5214 | CMCSA | 2000-10-27 | 13.8125 |
5215 | CMCSA | 2000-10-30 | 13.604166984558105 |
5216 | CMCSA | 2000-10-31 | 13.375 |
5217 | CMCSA | 2000-11-01 | 13.458333015441895 |
5218 | CMCSA | 2000-11-02 | 13.125 |
5219 | CMCSA | 2000-11-03 | 13.041666984558105 |
5220 | CMCSA | 2000-11-06 | 12.666666984558105 |
5221 | CMCSA | 2000-11-07 | 12.958333015441895 |
5222 | CMCSA | 2000-11-08 | 12.854166984558105 |
5223 | CMCSA | 2000-11-09 | 12.75 |
5224 | CMCSA | 2000-11-10 | 12.4375 |
5225 | CMCSA | 2000-11-13 | 12.270833015441895 |
5226 | CMCSA | 2000-11-14 | 12.520833015441895 |
5227 | CMCSA | 2000-11-15 | 12.416666984558105 |
5228 | CMCSA | 2000-11-16 | 12.182291984558105 |
5229 | CMCSA | 2000-11-17 | 12.25 |
5230 | CMCSA | 2000-11-20 | 11.8125 |
5231 | CMCSA | 2000-11-21 | 11.8125 |
5232 | CMCSA | 2000-11-22 | 11.958333015441895 |
5233 | CMCSA | 2000-11-24 | 12.208333015441895 |
5234 | CMCSA | 2000-11-27 | 12.416666984558105 |
5235 | CMCSA | 2000-11-28 | 12.5 |
5236 | CMCSA | 2000-11-29 | 12.708333015441895 |
5237 | CMCSA | 2000-11-30 | 12.5 |
5238 | CMCSA | 2000-12-01 | 12.416666984558105 |
5239 | CMCSA | 2000-12-04 | 12.229166984558105 |
5240 | CMCSA | 2000-12-05 | 12.229166984558105 |
5241 | CMCSA | 2000-12-06 | 11.291666984558105 |
5242 | CMCSA | 2000-12-07 | 11.4375 |
5243 | CMCSA | 2000-12-08 | 11.458333015441895 |
5244 | CMCSA | 2000-12-11 | 12.145833015441895 |
5245 | CMCSA | 2000-12-12 | 11.895833015441895 |
5246 | CMCSA | 2000-12-13 | 12.833333015441895 |
5247 | CMCSA | 2000-12-14 | 12.520833015441895 |
5248 | CMCSA | 2000-12-15 | 12.479166984558105 |
5249 | CMCSA | 2000-12-18 | 12.5 |
5250 | CMCSA | 2000-12-19 | 12.625 |
5251 | CMCSA | 2000-12-20 | 12.0625 |
5252 | CMCSA | 2000-12-21 | 12.458333015441895 |
5253 | CMCSA | 2000-12-22 | 13.229166984558105 |
5254 | CMCSA | 2000-12-26 | 13.041666984558105 |
5255 | CMCSA | 2000-12-27 | 13.520833015441895 |
5256 | CMCSA | 2000-12-28 | 13.666666984558105 |
5257 | CMCSA | 2000-12-29 | 13.770833015441895 |
5258 | CMCSA | 2001-01-02 | 13.3125 |
5259 | CMCSA | 2001-01-03 | 13.875 |
5260 | CMCSA | 2001-01-04 | 13.666666984558105 |
5261 | CMCSA | 2001-01-05 | 13.5625 |
5262 | CMCSA | 2001-01-08 | 13.5625 |
5263 | CMCSA | 2001-01-09 | 14.0625 |
5264 | CMCSA | 2001-01-10 | 13.875 |
5265 | CMCSA | 2001-01-11 | 14.1875 |
5266 | CMCSA | 2001-01-12 | 14.473958015441895 |
5267 | CMCSA | 2001-01-16 | 14.875 |
5268 | CMCSA | 2001-01-17 | 14.5 |
5269 | CMCSA | 2001-01-18 | 14.645833015441895 |
5270 | CMCSA | 2001-01-19 | 14.770833015441895 |
5271 | CMCSA | 2001-01-22 | 14.541666984558105 |
5272 | CMCSA | 2001-01-23 | 14.166666984558105 |
5273 | CMCSA | 2001-01-24 | 14.041666984558105 |
5274 | CMCSA | 2001-01-25 | 13.770833015441895 |
5275 | CMCSA | 2001-01-26 | 13.833333015441895 |
5276 | CMCSA | 2001-01-29 | 14.25 |
5277 | CMCSA | 2001-01-30 | 13.958333015441895 |
5278 | CMCSA | 2001-01-31 | 14.104166984558105 |
5279 | CMCSA | 2001-02-01 | 14.083333015441895 |
5280 | CMCSA | 2001-02-02 | 13.729166984558105 |
5281 | CMCSA | 2001-02-05 | 14.354166984558105 |
5282 | CMCSA | 2001-02-06 | 14.395833015441895 |
5283 | CMCSA | 2001-02-07 | 14.541666984558105 |
5284 | CMCSA | 2001-02-08 | 14.645833015441895 |
5285 | CMCSA | 2001-02-09 | 14.458333015441895 |
5286 | CMCSA | 2001-02-12 | 14.5 |
5287 | CMCSA | 2001-02-13 | 14.458333015441895 |
5288 | CMCSA | 2001-02-14 | 14.104166984558105 |
5289 | CMCSA | 2001-02-15 | 14.083333015441895 |
5290 | CMCSA | 2001-02-16 | 14.020833015441895 |
5291 | CMCSA | 2001-02-20 | 14.166666984558105 |
5292 | CMCSA | 2001-02-21 | 14.0625 |
5293 | CMCSA | 2001-02-22 | 13.770833015441895 |
5294 | CMCSA | 2001-02-23 | 13.854166984558105 |
5295 | CMCSA | 2001-02-26 | 14.4375 |
5296 | CMCSA | 2001-02-27 | 14.458333015441895 |
5297 | CMCSA | 2001-02-28 | 14.1875 |
5298 | CMCSA | 2001-03-01 | 14.197916984558105 |
5299 | CMCSA | 2001-03-02 | 14.270833015441895 |
5300 | CMCSA | 2001-03-05 | 14.8125 |
5301 | CMCSA | 2001-03-06 | 15.0625 |
5302 | CMCSA | 2001-03-07 | 15.083333015441895 |
5303 | CMCSA | 2001-03-08 | 14.9375 |
5304 | CMCSA | 2001-03-09 | 14.875 |
5305 | CMCSA | 2001-03-12 | 14.208333015441895 |
5306 | CMCSA | 2001-03-13 | 13.979166984558105 |
5307 | CMCSA | 2001-03-14 | 13.604166984558105 |
5308 | CMCSA | 2001-03-15 | 13.9375 |
5309 | CMCSA | 2001-03-16 | 14.020833015441895 |
5310 | CMCSA | 2001-03-19 | 14.270833015441895 |
5311 | CMCSA | 2001-03-20 | 13.895833015441895 |
5312 | CMCSA | 2001-03-21 | 13.708333015441895 |
5313 | CMCSA | 2001-03-22 | 13.25 |
5314 | CMCSA | 2001-03-23 | 12.6875 |
5315 | CMCSA | 2001-03-26 | 13.3125 |
5316 | CMCSA | 2001-03-27 | 13.6875 |
5317 | CMCSA | 2001-03-28 | 13.666666984558105 |
5318 | CMCSA | 2001-03-29 | 13.729166984558105 |
5319 | CMCSA | 2001-03-30 | 13.729166984558105 |
5320 | CMCSA | 2001-04-02 | 13.583333015441895 |
5321 | CMCSA | 2001-04-03 | 13.0625 |
5322 | CMCSA | 2001-04-04 | 12.958333015441895 |
5323 | CMCSA | 2001-04-05 | 13.354166984558105 |
5324 | CMCSA | 2001-04-06 | 13.395833015441895 |
5325 | CMCSA | 2001-04-09 | 13.180000305175781 |
5326 | CMCSA | 2001-04-10 | 13.166666984558105 |
5327 | CMCSA | 2001-04-11 | 13.403332710266113 |
5328 | CMCSA | 2001-04-12 | 13.550000190734863 |
5329 | CMCSA | 2001-04-16 | 13.579999923706055 |
5330 | CMCSA | 2001-04-17 | 13.91333293914795 |
5331 | CMCSA | 2001-04-18 | 14.013333320617676 |
5332 | CMCSA | 2001-04-19 | 14.229999542236328 |
5333 | CMCSA | 2001-04-20 | 14.083333015441895 |
5334 | CMCSA | 2001-04-23 | 13.899999618530273 |
5335 | CMCSA | 2001-04-24 | 13.833333015441895 |
5336 | CMCSA | 2001-04-25 | 13.946666717529297 |
5337 | CMCSA | 2001-04-26 | 14.40999984741211 |
5338 | CMCSA | 2001-04-27 | 14.350000381469727 |
5339 | CMCSA | 2001-04-30 | 14.383333206176758 |
5340 | CMCSA | 2001-05-01 | 14.596667289733887 |
5341 | CMCSA | 2001-05-02 | 14.683333396911621 |
5342 | CMCSA | 2001-05-03 | 14.546667098999023 |
5343 | CMCSA | 2001-05-04 | 14.800000190734863 |
5344 | CMCSA | 2001-05-07 | 14.916666984558105 |
5345 | CMCSA | 2001-05-08 | 14.550000190734863 |
5346 | CMCSA | 2001-05-09 | 14.300000190734863 |
5347 | CMCSA | 2001-05-10 | 13.920000076293945 |
5348 | CMCSA | 2001-05-11 | 13.876667022705078 |
5349 | CMCSA | 2001-05-14 | 14.123332977294922 |
5350 | CMCSA | 2001-05-15 | 14.186667442321777 |
5351 | CMCSA | 2001-05-16 | 14.383333206176758 |
5352 | CMCSA | 2001-05-17 | 14.373332977294922 |
5353 | CMCSA | 2001-05-18 | 14.603333473205566 |
5354 | CMCSA | 2001-05-21 | 14.433333396911621 |
5355 | CMCSA | 2001-05-22 | 14.119999885559082 |
5356 | CMCSA | 2001-05-23 | 13.8100004196167 |
5357 | CMCSA | 2001-05-24 | 13.649999618530273 |
5358 | CMCSA | 2001-05-25 | 13.573332786560059 |
5359 | CMCSA | 2001-05-29 | 13.670000076293945 |
5360 | CMCSA | 2001-05-30 | 13.760000228881836 |
5361 | CMCSA | 2001-05-31 | 13.486666679382324 |
5362 | CMCSA | 2001-06-01 | 13.356666564941406 |
5363 | CMCSA | 2001-06-04 | 13.463333129882812 |
5364 | CMCSA | 2001-06-05 | 13.766667366027832 |
5365 | CMCSA | 2001-06-06 | 13.353333473205566 |
5366 | CMCSA | 2001-06-07 | 13.30666732788086 |
5367 | CMCSA | 2001-06-08 | 13.333333015441895 |
5368 | CMCSA | 2001-06-11 | 13.423333168029785 |
5369 | CMCSA | 2001-06-12 | 13.399999618530273 |
5370 | CMCSA | 2001-06-13 | 13.456666946411133 |
5371 | CMCSA | 2001-06-14 | 13.426667213439941 |
5372 | CMCSA | 2001-06-15 | 13.600000381469727 |
5373 | CMCSA | 2001-06-18 | 13.303333282470703 |
5374 | CMCSA | 2001-06-19 | 13.466667175292969 |
5375 | CMCSA | 2001-06-20 | 13.766667366027832 |
5376 | CMCSA | 2001-06-21 | 14.083333015441895 |
5377 | CMCSA | 2001-06-22 | 13.933333396911621 |
5378 | CMCSA | 2001-06-25 | 13.863332748413086 |
5379 | CMCSA | 2001-06-26 | 13.920000076293945 |
5380 | CMCSA | 2001-06-27 | 13.986666679382324 |
5381 | CMCSA | 2001-06-28 | 14.023332595825195 |
5382 | CMCSA | 2001-06-29 | 14.316666603088379 |
5383 | CMCSA | 2001-07-02 | 14.126667022705078 |
5384 | CMCSA | 2001-07-03 | 14.233332633972168 |
5385 | CMCSA | 2001-07-05 | 14.0 |
5386 | CMCSA | 2001-07-06 | 13.949999809265137 |
5387 | CMCSA | 2001-07-09 | 12.983332633972168 |
5388 | CMCSA | 2001-07-10 | 12.816666603088379 |
5389 | CMCSA | 2001-07-11 | 12.666666984558105 |
5390 | CMCSA | 2001-07-12 | 12.430000305175781 |
5391 | CMCSA | 2001-07-13 | 12.396666526794434 |
5392 | CMCSA | 2001-07-16 | 12.609999656677246 |
5393 | CMCSA | 2001-07-17 | 12.329999923706055 |
5394 | CMCSA | 2001-07-18 | 12.30666732788086 |
5395 | CMCSA | 2001-07-19 | 12.100000381469727 |
5396 | CMCSA | 2001-07-20 | 12.183333396911621 |
5397 | CMCSA | 2001-07-23 | 11.833333015441895 |
5398 | CMCSA | 2001-07-24 | 11.553333282470703 |
5399 | CMCSA | 2001-07-25 | 11.856666564941406 |
5400 | CMCSA | 2001-07-26 | 12.100000381469727 |
5401 | CMCSA | 2001-07-27 | 12.229999542236328 |
5402 | CMCSA | 2001-07-30 | 12.260000228881836 |
5403 | CMCSA | 2001-07-31 | 12.433333396911621 |
5404 | CMCSA | 2001-08-01 | 12.516667366027832 |
5405 | CMCSA | 2001-08-02 | 12.613332748413086 |
5406 | CMCSA | 2001-08-03 | 12.493332862854004 |
5407 | CMCSA | 2001-08-06 | 12.633333206176758 |
5408 | CMCSA | 2001-08-07 | 12.649999618530273 |
5409 | CMCSA | 2001-08-08 | 12.55666732788086 |
5410 | CMCSA | 2001-08-09 | 12.536666870117188 |
5411 | CMCSA | 2001-08-10 | 12.550000190734863 |
5412 | CMCSA | 2001-08-13 | 12.583333015441895 |
5413 | CMCSA | 2001-08-14 | 12.403332710266113 |
5414 | CMCSA | 2001-08-15 | 12.380000114440918 |
5415 | CMCSA | 2001-08-16 | 12.206666946411133 |
5416 | CMCSA | 2001-08-17 | 12.149999618530273 |
5417 | CMCSA | 2001-08-20 | 12.350000381469727 |
5418 | CMCSA | 2001-08-21 | 12.369999885559082 |
5419 | CMCSA | 2001-08-22 | 12.463333129882812 |
5420 | CMCSA | 2001-08-23 | 12.3100004196167 |
5421 | CMCSA | 2001-08-24 | 12.65999984741211 |
5422 | CMCSA | 2001-08-27 | 12.566666603088379 |
5423 | CMCSA | 2001-08-28 | 12.166666984558105 |
5424 | CMCSA | 2001-08-29 | 12.313332557678223 |
5425 | CMCSA | 2001-08-30 | 12.066666603088379 |
5426 | CMCSA | 2001-08-31 | 12.16333293914795 |
5427 | CMCSA | 2001-09-04 | 12.229999542236328 |
5428 | CMCSA | 2001-09-05 | 12.25333309173584 |
5429 | CMCSA | 2001-09-06 | 11.966667175292969 |
5430 | CMCSA | 2001-09-07 | 11.75 |
5431 | CMCSA | 2001-09-10 | 11.5600004196167 |
5432 | CMCSA | 2001-09-17 | 11.40666675567627 |
5433 | CMCSA | 2001-09-18 | 11.520000457763672 |
5434 | CMCSA | 2001-09-19 | 11.300000190734863 |
5435 | CMCSA | 2001-09-20 | 11.243332862854004 |
5436 | CMCSA | 2001-09-21 | 10.930000305175781 |
5437 | CMCSA | 2001-09-24 | 10.986666679382324 |
5438 | CMCSA | 2001-09-25 | 11.633333206176758 |
5439 | CMCSA | 2001-09-26 | 11.399999618530273 |
5440 | CMCSA | 2001-09-27 | 11.683333396911621 |
5441 | CMCSA | 2001-09-28 | 11.850000381469727 |
5442 | CMCSA | 2001-10-01 | 11.716667175292969 |
5443 | CMCSA | 2001-10-02 | 11.993332862854004 |
5444 | CMCSA | 2001-10-03 | 12.396666526794434 |
5445 | CMCSA | 2001-10-04 | 12.5 |
5446 | CMCSA | 2001-10-05 | 12.5 |
5447 | CMCSA | 2001-10-08 | 12.266667366027832 |
5448 | CMCSA | 2001-10-09 | 12.283332824707031 |
5449 | CMCSA | 2001-10-10 | 12.123332977294922 |
5450 | CMCSA | 2001-10-11 | 12.149999618530273 |
5451 | CMCSA | 2001-10-12 | 12.116666793823242 |
5452 | CMCSA | 2001-10-15 | 12.116666793823242 |
5453 | CMCSA | 2001-10-16 | 12.226667404174805 |
5454 | CMCSA | 2001-10-17 | 12.063332557678223 |
5455 | CMCSA | 2001-10-18 | 11.933333396911621 |
5456 | CMCSA | 2001-10-19 | 11.766667366027832 |
5457 | CMCSA | 2001-10-22 | 12.140000343322754 |
5458 | CMCSA | 2001-10-23 | 12.273332595825195 |
5459 | CMCSA | 2001-10-24 | 12.013333320617676 |
5460 | CMCSA | 2001-10-25 | 11.956666946411133 |
5461 | CMCSA | 2001-10-26 | 12.260000228881836 |
5462 | CMCSA | 2001-10-29 | 11.966667175292969 |
5463 | CMCSA | 2001-10-30 | 11.74666690826416 |
5464 | CMCSA | 2001-10-31 | 11.890000343322754 |
5465 | CMCSA | 2001-11-01 | 11.720000267028809 |
5466 | CMCSA | 2001-11-02 | 12.119999885559082 |
5467 | CMCSA | 2001-11-05 | 12.0 |
5468 | CMCSA | 2001-11-06 | 12.366666793823242 |
5469 | CMCSA | 2001-11-07 | 12.466667175292969 |
5470 | CMCSA | 2001-11-08 | 12.233332633972168 |
5471 | CMCSA | 2001-11-09 | 12.116666793823242 |
5472 | CMCSA | 2001-11-12 | 12.15999984741211 |
5473 | CMCSA | 2001-11-13 | 12.359999656677246 |
5474 | CMCSA | 2001-11-14 | 12.569999694824219 |
5475 | CMCSA | 2001-11-15 | 12.783332824707031 |
5476 | CMCSA | 2001-11-16 | 12.686667442321777 |
5477 | CMCSA | 2001-11-19 | 12.896666526794434 |
5478 | CMCSA | 2001-11-20 | 12.933333396911621 |
5479 | CMCSA | 2001-11-21 | 12.933333396911621 |
5480 | CMCSA | 2001-11-23 | 12.869999885559082 |
5481 | CMCSA | 2001-11-26 | 12.979999542236328 |
5482 | CMCSA | 2001-11-27 | 13.006667137145996 |
5483 | CMCSA | 2001-11-28 | 12.823332786560059 |
5484 | CMCSA | 2001-11-29 | 12.883333206176758 |
5485 | CMCSA | 2001-11-30 | 12.616666793823242 |
5486 | CMCSA | 2001-12-03 | 12.75333309173584 |
5487 | CMCSA | 2001-12-04 | 12.949999809265137 |
5488 | CMCSA | 2001-12-05 | 13.30666732788086 |
5489 | CMCSA | 2001-12-06 | 13.353333473205566 |
5490 | CMCSA | 2001-12-07 | 13.316666603088379 |
5491 | CMCSA | 2001-12-10 | 13.350000381469727 |
5492 | CMCSA | 2001-12-11 | 13.289999961853027 |
5493 | CMCSA | 2001-12-12 | 13.293333053588867 |
5494 | CMCSA | 2001-12-13 | 13.199999809265137 |
5495 | CMCSA | 2001-12-14 | 12.91333293914795 |
5496 | CMCSA | 2001-12-17 | 13.016667366027832 |
5497 | CMCSA | 2001-12-18 | 13.010000228881836 |
5498 | CMCSA | 2001-12-19 | 12.696666717529297 |
5499 | CMCSA | 2001-12-20 | 11.883333206176758 |
5500 | CMCSA | 2001-12-21 | 11.649999618530273 |
5501 | CMCSA | 2001-12-24 | 11.739999771118164 |
5502 | CMCSA | 2001-12-26 | 11.869999885559082 |
5503 | CMCSA | 2001-12-27 | 11.953332901000977 |
5504 | CMCSA | 2001-12-28 | 12.103333473205566 |
5505 | CMCSA | 2001-12-31 | 12.0 |
5506 | CMCSA | 2002-01-02 | 11.970000267028809 |
5507 | CMCSA | 2002-01-03 | 11.869999885559082 |
5508 | CMCSA | 2002-01-04 | 11.633333206176758 |
5509 | CMCSA | 2002-01-07 | 11.789999961853027 |
5510 | CMCSA | 2002-01-08 | 12.25 |
5511 | CMCSA | 2002-01-09 | 12.186667442321777 |
5512 | CMCSA | 2002-01-10 | 12.329999923706055 |
5513 | CMCSA | 2002-01-11 | 12.376667022705078 |
5514 | CMCSA | 2002-01-14 | 12.223333358764648 |
5515 | CMCSA | 2002-01-15 | 12.216667175292969 |
5516 | CMCSA | 2002-01-16 | 12.126667022705078 |
5517 | CMCSA | 2002-01-17 | 12.073332786560059 |
5518 | CMCSA | 2002-01-18 | 12.149999618530273 |
5519 | CMCSA | 2002-01-22 | 11.869999885559082 |
5520 | CMCSA | 2002-01-23 | 11.866666793823242 |
5521 | CMCSA | 2002-01-24 | 12.0 |
5522 | CMCSA | 2002-01-25 | 11.949999809265137 |
5523 | CMCSA | 2002-01-28 | 12.083333015441895 |
5524 | CMCSA | 2002-01-29 | 11.956666946411133 |
5525 | CMCSA | 2002-01-30 | 11.903332710266113 |
5526 | CMCSA | 2002-01-31 | 11.933333396911621 |
5527 | CMCSA | 2002-02-01 | 11.75 |
5528 | CMCSA | 2002-02-04 | 11.326666831970215 |
5529 | CMCSA | 2002-02-05 | 11.616666793823242 |
5530 | CMCSA | 2002-02-06 | 10.779999732971191 |
5531 | CMCSA | 2002-02-07 | 11.113332748413086 |
5532 | CMCSA | 2002-02-08 | 11.276666641235352 |
5533 | CMCSA | 2002-02-11 | 11.176667213439941 |
5534 | CMCSA | 2002-02-12 | 11.020000457763672 |
5535 | CMCSA | 2002-02-13 | 11.366666793823242 |
5536 | CMCSA | 2002-02-14 | 10.963333129882812 |
5537 | CMCSA | 2002-02-15 | 10.59000015258789 |
5538 | CMCSA | 2002-02-19 | 10.033332824707031 |
5539 | CMCSA | 2002-02-20 | 10.180000305175781 |
5540 | CMCSA | 2002-02-21 | 10.369999885559082 |
5541 | CMCSA | 2002-02-22 | 10.850000381469727 |
5542 | CMCSA | 2002-02-25 | 11.489999771118164 |
5543 | CMCSA | 2002-02-26 | 11.08666706085205 |
5544 | CMCSA | 2002-02-27 | 11.333333015441895 |
5545 | CMCSA | 2002-02-28 | 11.579999923706055 |
5546 | CMCSA | 2002-03-01 | 11.800000190734863 |
5547 | CMCSA | 2002-03-04 | 11.703332901000977 |
5548 | CMCSA | 2002-03-05 | 12.033332824707031 |
5549 | CMCSA | 2002-03-06 | 12.106666564941406 |
5550 | CMCSA | 2002-03-07 | 11.716667175292969 |
5551 | CMCSA | 2002-03-08 | 11.926667213439941 |
5552 | CMCSA | 2002-03-11 | 11.59333324432373 |
5553 | CMCSA | 2002-03-12 | 11.619999885559082 |
5554 | CMCSA | 2002-03-13 | 11.5 |
5555 | CMCSA | 2002-03-14 | 11.380000114440918 |
5556 | CMCSA | 2002-03-15 | 11.44333267211914 |
5557 | CMCSA | 2002-03-18 | 11.630000114440918 |
5558 | CMCSA | 2002-03-19 | 11.486666679382324 |
5559 | CMCSA | 2002-03-20 | 11.130000114440918 |
5560 | CMCSA | 2002-03-21 | 11.366666793823242 |
5561 | CMCSA | 2002-03-22 | 11.266667366027832 |
5562 | CMCSA | 2002-03-25 | 11.100000381469727 |
5563 | CMCSA | 2002-03-26 | 10.933333396911621 |
5564 | CMCSA | 2002-03-27 | 11.066666603088379 |
5565 | CMCSA | 2002-03-28 | 11.149999618530273 |
5566 | CMCSA | 2002-04-01 | 11.223333358764648 |
5567 | CMCSA | 2002-04-02 | 10.816666603088379 |
5568 | CMCSA | 2002-04-03 | 10.666666984558105 |
5569 | CMCSA | 2002-04-04 | 10.583333015441895 |
5570 | CMCSA | 2002-04-05 | 10.666666984558105 |
5571 | CMCSA | 2002-04-08 | 10.696666717529297 |
5572 | CMCSA | 2002-04-09 | 10.683333396911621 |
5573 | CMCSA | 2002-04-10 | 10.313332557678223 |
5574 | CMCSA | 2002-04-11 | 9.649999618530273 |
5575 | CMCSA | 2002-04-12 | 9.979999542236328 |
5576 | CMCSA | 2002-04-15 | 9.933333396911621 |
5577 | CMCSA | 2002-04-16 | 10.4399995803833 |
5578 | CMCSA | 2002-04-17 | 10.283332824707031 |
5579 | CMCSA | 2002-04-18 | 10.40666675567627 |
5580 | CMCSA | 2002-04-19 | 10.3100004196167 |
5581 | CMCSA | 2002-04-22 | 10.0 |
5582 | CMCSA | 2002-04-23 | 9.863332748413086 |
5583 | CMCSA | 2002-04-24 | 9.876667022705078 |
5584 | CMCSA | 2002-04-25 | 9.533332824707031 |
5585 | CMCSA | 2002-04-26 | 9.466667175292969 |
5586 | CMCSA | 2002-04-29 | 9.133333206176758 |
5587 | CMCSA | 2002-04-30 | 9.396666526794434 |
5588 | CMCSA | 2002-05-01 | 10.383333206176758 |
5589 | CMCSA | 2002-05-02 | 10.100000381469727 |
5590 | CMCSA | 2002-05-03 | 10.263333320617676 |
5591 | CMCSA | 2002-05-06 | 10.083333015441895 |
5592 | CMCSA | 2002-05-07 | 10.033332824707031 |
5593 | CMCSA | 2002-05-08 | 10.449999809265137 |
5594 | CMCSA | 2002-05-09 | 10.266667366027832 |
5595 | CMCSA | 2002-05-10 | 10.069999694824219 |
5596 | CMCSA | 2002-05-13 | 10.34333324432373 |
5597 | CMCSA | 2002-05-14 | 10.453332901000977 |
5598 | CMCSA | 2002-05-15 | 10.683333396911621 |
5599 | CMCSA | 2002-05-16 | 10.300000190734863 |
5600 | CMCSA | 2002-05-17 | 10.50333309173584 |
5601 | CMCSA | 2002-05-20 | 10.763333320617676 |
5602 | CMCSA | 2002-05-21 | 10.670000076293945 |
5603 | CMCSA | 2002-05-22 | 10.5 |
5604 | CMCSA | 2002-05-23 | 10.676667213439941 |
5605 | CMCSA | 2002-05-24 | 10.520000457763672 |
5606 | CMCSA | 2002-05-28 | 10.233332633972168 |
5607 | CMCSA | 2002-05-29 | 9.933333396911621 |
5608 | CMCSA | 2002-05-30 | 9.960000038146973 |
5609 | CMCSA | 2002-05-31 | 9.886667251586914 |
5610 | CMCSA | 2002-06-03 | 9.616666793823242 |
5611 | CMCSA | 2002-06-04 | 9.333333015441895 |
5612 | CMCSA | 2002-06-05 | 9.033332824707031 |
5613 | CMCSA | 2002-06-06 | 9.013333320617676 |
5614 | CMCSA | 2002-06-07 | 8.883333206176758 |
5615 | CMCSA | 2002-06-10 | 8.449999809265137 |
5616 | CMCSA | 2002-06-11 | 8.270000457763672 |
5617 | CMCSA | 2002-06-12 | 8.399999618530273 |
5618 | CMCSA | 2002-06-13 | 8.75 |
5619 | CMCSA | 2002-06-14 | 8.963333129882812 |
5620 | CMCSA | 2002-06-17 | 9.243332862854004 |
5621 | CMCSA | 2002-06-18 | 9.350000381469727 |
5622 | CMCSA | 2002-06-19 | 9.079999923706055 |
5623 | CMCSA | 2002-06-20 | 8.493332862854004 |
5624 | CMCSA | 2002-06-21 | 8.303333282470703 |
5625 | CMCSA | 2002-06-24 | 8.59333324432373 |
5626 | CMCSA | 2002-06-25 | 8.363332748413086 |
5627 | CMCSA | 2002-06-26 | 7.926667213439941 |
5628 | CMCSA | 2002-06-27 | 7.783332824707031 |
5629 | CMCSA | 2002-06-28 | 8.066666603088379 |
5630 | CMCSA | 2002-07-01 | 7.936666965484619 |
5631 | CMCSA | 2002-07-02 | 7.6533331871032715 |
5632 | CMCSA | 2002-07-03 | 7.553332805633545 |
5633 | CMCSA | 2002-07-05 | 8.043333053588867 |
5634 | CMCSA | 2002-07-08 | 7.909999847412109 |
5635 | CMCSA | 2002-07-09 | 7.730000019073486 |
5636 | CMCSA | 2002-07-10 | 7.4766669273376465 |
5637 | CMCSA | 2002-07-11 | 7.756667137145996 |
5638 | CMCSA | 2002-07-12 | 8.083333015441895 |
5639 | CMCSA | 2002-07-15 | 8.233332633972168 |
5640 | CMCSA | 2002-07-16 | 7.783332824707031 |
5641 | CMCSA | 2002-07-17 | 8.026666641235352 |
5642 | CMCSA | 2002-07-18 | 7.873332977294922 |
5643 | CMCSA | 2002-07-19 | 7.5 |
5644 | CMCSA | 2002-07-22 | 7.309999942779541 |
5645 | CMCSA | 2002-07-23 | 6.373332977294922 |
5646 | CMCSA | 2002-07-24 | 6.493332862854004 |
5647 | CMCSA | 2002-07-25 | 6.2866668701171875 |
5648 | CMCSA | 2002-07-26 | 6.3933329582214355 |
5649 | CMCSA | 2002-07-29 | 7.033332824707031 |
5650 | CMCSA | 2002-07-30 | 7.283332824707031 |
5651 | CMCSA | 2002-07-31 | 7.239999771118164 |
5652 | CMCSA | 2002-08-01 | 6.619999885559082 |
5653 | CMCSA | 2002-08-02 | 6.72333288192749 |
5654 | CMCSA | 2002-08-05 | 5.8566670417785645 |
5655 | CMCSA | 2002-08-06 | 6.366666793823242 |
5656 | CMCSA | 2002-08-07 | 6.376667022705078 |
5657 | CMCSA | 2002-08-08 | 6.733333110809326 |
5658 | CMCSA | 2002-08-09 | 6.650000095367432 |
5659 | CMCSA | 2002-08-12 | 6.656667232513428 |
5660 | CMCSA | 2002-08-13 | 6.429999828338623 |
5661 | CMCSA | 2002-08-14 | 6.559999942779541 |
5662 | CMCSA | 2002-08-15 | 7.00333309173584 |
5663 | CMCSA | 2002-08-16 | 6.926667213439941 |
5664 | CMCSA | 2002-08-19 | 7.173333168029785 |
5665 | CMCSA | 2002-08-20 | 7.25333309173584 |
5666 | CMCSA | 2002-08-21 | 8.359999656677246 |
5667 | CMCSA | 2002-08-22 | 8.600000381469727 |
5668 | CMCSA | 2002-08-23 | 8.283332824707031 |
5669 | CMCSA | 2002-08-26 | 8.623332977294922 |
5670 | CMCSA | 2002-08-27 | 8.103333473205566 |
5671 | CMCSA | 2002-08-28 | 8.063332557678223 |
5672 | CMCSA | 2002-08-29 | 8.420000076293945 |
5673 | CMCSA | 2002-08-30 | 8.186667442321777 |
5674 | CMCSA | 2002-09-03 | 7.400000095367432 |
5675 | CMCSA | 2002-09-04 | 7.7866668701171875 |
5676 | CMCSA | 2002-09-05 | 7.599999904632568 |
5677 | CMCSA | 2002-09-06 | 8.149999618530273 |
5678 | CMCSA | 2002-09-09 | 8.223333358764648 |
5679 | CMCSA | 2002-09-10 | 8.40666675567627 |
5680 | CMCSA | 2002-09-11 | 8.319999694824219 |
5681 | CMCSA | 2002-09-12 | 8.126667022705078 |
5682 | CMCSA | 2002-09-13 | 8.149999618530273 |
5683 | CMCSA | 2002-09-16 | 7.940000057220459 |
5684 | CMCSA | 2002-09-17 | 8.100000381469727 |
5685 | CMCSA | 2002-09-18 | 8.079999923706055 |
5686 | CMCSA | 2002-09-19 | 7.566667079925537 |
5687 | CMCSA | 2002-09-20 | 7.836667060852051 |
5688 | CMCSA | 2002-09-23 | 7.506667137145996 |
5689 | CMCSA | 2002-09-24 | 7.099999904632568 |
5690 | CMCSA | 2002-09-25 | 7.210000038146973 |
5691 | CMCSA | 2002-09-26 | 7.74666690826416 |
5692 | CMCSA | 2002-09-27 | 7.6666669845581055 |
5693 | CMCSA | 2002-09-30 | 7.110000133514404 |
5694 | CMCSA | 2002-10-01 | 7.593332767486572 |
5695 | CMCSA | 2002-10-02 | 7.066667079925537 |
5696 | CMCSA | 2002-10-03 | 6.483333110809326 |
5697 | CMCSA | 2002-10-04 | 6.650000095367432 |
5698 | CMCSA | 2002-10-07 | 6.179999828338623 |
5699 | CMCSA | 2002-10-08 | 5.953332901000977 |
5700 | CMCSA | 2002-10-09 | 5.800000190734863 |
5701 | CMCSA | 2002-10-10 | 6.316667079925537 |
5702 | CMCSA | 2002-10-11 | 6.840000152587891 |
5703 | CMCSA | 2002-10-14 | 6.766666889190674 |
5704 | CMCSA | 2002-10-15 | 7.323332786560059 |
5705 | CMCSA | 2002-10-16 | 7.0 |
5706 | CMCSA | 2002-10-17 | 7.25333309173584 |
5707 | CMCSA | 2002-10-18 | 7.269999980926514 |
5708 | CMCSA | 2002-10-21 | 7.353332996368408 |
5709 | CMCSA | 2002-10-22 | 7.869999885559082 |
5710 | CMCSA | 2002-10-23 | 8.173333168029785 |
5711 | CMCSA | 2002-10-24 | 7.900000095367432 |
5712 | CMCSA | 2002-10-25 | 8.116666793823242 |
5713 | CMCSA | 2002-10-28 | 8.226667404174805 |
5714 | CMCSA | 2002-10-29 | 8.033332824707031 |
5715 | CMCSA | 2002-10-30 | 7.946667194366455 |
5716 | CMCSA | 2002-10-31 | 7.813333034515381 |
5717 | CMCSA | 2002-11-01 | 8.066666603088379 |
5718 | CMCSA | 2002-11-04 | 8.550000190734863 |
5719 | CMCSA | 2002-11-05 | 8.926667213439941 |
5720 | CMCSA | 2002-11-06 | 8.736666679382324 |
5721 | CMCSA | 2002-11-07 | 8.233332633972168 |
5722 | CMCSA | 2002-11-08 | 8.186667442321777 |
5723 | CMCSA | 2002-11-11 | 7.906667232513428 |
5724 | CMCSA | 2002-11-12 | 8.140000343322754 |
5725 | CMCSA | 2002-11-13 | 7.866666793823242 |
5726 | CMCSA | 2002-11-14 | 8.25333309173584 |
5727 | CMCSA | 2002-11-15 | 8.539999961853027 |
5728 | CMCSA | 2002-11-18 | 8.743332862854004 |
5729 | CMCSA | 2002-11-19 | 8.333333015441895 |
5730 | CMCSA | 2002-11-20 | 7.980000019073486 |
5731 | CMCSA | 2002-11-21 | 8.15666675567627 |
5732 | CMCSA | 2002-11-22 | 8.666666984558105 |
5733 | CMCSA | 2002-11-25 | 8.609999656677246 |
5734 | CMCSA | 2002-11-26 | 8.029999732971191 |
5735 | CMCSA | 2002-11-27 | 8.140000343322754 |
5736 | CMCSA | 2002-11-29 | 7.813333034515381 |
5737 | CMCSA | 2002-12-02 | 8.066666603088379 |
5738 | CMCSA | 2002-12-03 | 7.836667060852051 |
5739 | CMCSA | 2002-12-04 | 7.763332843780518 |
5740 | CMCSA | 2002-12-05 | 7.920000076293945 |
5741 | CMCSA | 2002-12-06 | 8.216667175292969 |
5742 | CMCSA | 2002-12-09 | 7.769999980926514 |
5743 | CMCSA | 2002-12-10 | 7.75333309173584 |
5744 | CMCSA | 2002-12-11 | 7.800000190734863 |
5745 | CMCSA | 2002-12-12 | 7.866666793823242 |
5746 | CMCSA | 2002-12-13 | 7.613333225250244 |
5747 | CMCSA | 2002-12-16 | 8.133333206176758 |
5748 | CMCSA | 2002-12-17 | 8.073332786560059 |
5749 | CMCSA | 2002-12-18 | 7.876667022705078 |
5750 | CMCSA | 2002-12-19 | 7.933332920074463 |
5751 | CMCSA | 2002-12-20 | 7.74666690826416 |
5752 | CMCSA | 2002-12-23 | 8.069999694824219 |
5753 | CMCSA | 2002-12-24 | 7.989999771118164 |
5754 | CMCSA | 2002-12-26 | 8.033332824707031 |
5755 | CMCSA | 2002-12-27 | 7.7733330726623535 |
5756 | CMCSA | 2002-12-30 | 7.906667232513428 |
5757 | CMCSA | 2002-12-31 | 7.8566670417785645 |
5758 | CMCSA | 2003-01-02 | 8.266667366027832 |
5759 | CMCSA | 2003-01-03 | 8.166666984558105 |
5760 | CMCSA | 2003-01-06 | 8.65666675567627 |
5761 | CMCSA | 2003-01-07 | 8.630000114440918 |
5762 | CMCSA | 2003-01-08 | 8.463333129882812 |
5763 | CMCSA | 2003-01-09 | 8.896666526794434 |
5764 | CMCSA | 2003-01-10 | 9.15999984741211 |
5765 | CMCSA | 2003-01-13 | 9.180000305175781 |
5766 | CMCSA | 2003-01-14 | 9.460000038146973 |
5767 | CMCSA | 2003-01-15 | 9.463333129882812 |
5768 | CMCSA | 2003-01-16 | 9.30666732788086 |
5769 | CMCSA | 2003-01-17 | 8.979999542236328 |
5770 | CMCSA | 2003-01-21 | 8.676667213439941 |
5771 | CMCSA | 2003-01-22 | 8.686667442321777 |
5772 | CMCSA | 2003-01-23 | 9.09000015258789 |
5773 | CMCSA | 2003-01-24 | 8.699999809265137 |
5774 | CMCSA | 2003-01-27 | 8.613332748413086 |
5775 | CMCSA | 2003-01-28 | 8.816666603088379 |
5776 | CMCSA | 2003-01-29 | 9.170000076293945 |
5777 | CMCSA | 2003-01-30 | 8.716667175292969 |
5778 | CMCSA | 2003-01-31 | 8.876667022705078 |
5779 | CMCSA | 2003-02-03 | 8.683333396911621 |
5780 | CMCSA | 2003-02-04 | 8.329999923706055 |
5781 | CMCSA | 2003-02-05 | 8.470000267028809 |
5782 | CMCSA | 2003-02-06 | 8.800000190734863 |
5783 | CMCSA | 2003-02-07 | 8.44333267211914 |
5784 | CMCSA | 2003-02-10 | 8.479999542236328 |
5785 | CMCSA | 2003-02-11 | 8.430000305175781 |
5786 | CMCSA | 2003-02-12 | 8.15666675567627 |
5787 | CMCSA | 2003-02-13 | 8.276666641235352 |
5788 | CMCSA | 2003-02-14 | 8.686667442321777 |
5789 | CMCSA | 2003-02-18 | 8.99666690826416 |
5790 | CMCSA | 2003-02-19 | 8.743332862854004 |
5791 | CMCSA | 2003-02-20 | 8.66333293914795 |
5792 | CMCSA | 2003-02-21 | 8.926667213439941 |
5793 | CMCSA | 2003-02-24 | 8.489999771118164 |
5794 | CMCSA | 2003-02-25 | 9.039999961853027 |
5795 | CMCSA | 2003-02-26 | 8.833333015441895 |
5796 | CMCSA | 2003-02-27 | 9.456666946411133 |
5797 | CMCSA | 2003-02-28 | 9.739999771118164 |
5798 | CMCSA | 2003-03-03 | 9.479999542236328 |
5799 | CMCSA | 2003-03-04 | 9.346667289733887 |
5800 | CMCSA | 2003-03-05 | 9.533332824707031 |
5801 | CMCSA | 2003-03-06 | 9.199999809265137 |
5802 | CMCSA | 2003-03-07 | 9.380000114440918 |
5803 | CMCSA | 2003-03-10 | 9.106666564941406 |
5804 | CMCSA | 2003-03-11 | 8.963333129882812 |
5805 | CMCSA | 2003-03-12 | 8.91333293914795 |
5806 | CMCSA | 2003-03-13 | 9.416666984558105 |
5807 | CMCSA | 2003-03-14 | 9.50333309173584 |
5808 | CMCSA | 2003-03-17 | 9.793333053588867 |
5809 | CMCSA | 2003-03-18 | 9.739999771118164 |
5810 | CMCSA | 2003-03-19 | 9.970000267028809 |
5811 | CMCSA | 2003-03-20 | 9.953332901000977 |
5812 | CMCSA | 2003-03-21 | 10.266667366027832 |
5813 | CMCSA | 2003-03-24 | 9.539999961853027 |
5814 | CMCSA | 2003-03-25 | 9.770000457763672 |
5815 | CMCSA | 2003-03-26 | 9.696666717529297 |
5816 | CMCSA | 2003-03-27 | 9.856666564941406 |
5817 | CMCSA | 2003-03-28 | 9.756667137145996 |
5818 | CMCSA | 2003-03-31 | 9.529999732971191 |
5819 | CMCSA | 2003-04-01 | 9.75 |
5820 | CMCSA | 2003-04-02 | 9.876667022705078 |
5821 | CMCSA | 2003-04-03 | 9.74666690826416 |
5822 | CMCSA | 2003-04-04 | 9.960000038146973 |
5823 | CMCSA | 2003-04-07 | 9.853333473205566 |
5824 | CMCSA | 2003-04-08 | 9.883333206176758 |
5825 | CMCSA | 2003-04-09 | 9.69333267211914 |
5826 | CMCSA | 2003-04-10 | 9.91333293914795 |
5827 | CMCSA | 2003-04-11 | 9.550000190734863 |
5828 | CMCSA | 2003-04-14 | 9.863332748413086 |
5829 | CMCSA | 2003-04-15 | 10.026666641235352 |
5830 | CMCSA | 2003-04-16 | 9.920000076293945 |
5831 | CMCSA | 2003-04-17 | 10.15666675567627 |
5832 | CMCSA | 2003-04-21 | 10.166666984558105 |
5833 | CMCSA | 2003-04-22 | 10.583333015441895 |
5834 | CMCSA | 2003-04-23 | 10.706666946411133 |
5835 | CMCSA | 2003-04-24 | 10.65999984741211 |
5836 | CMCSA | 2003-04-25 | 10.576666831970215 |
5837 | CMCSA | 2003-04-28 | 10.563332557678223 |
5838 | CMCSA | 2003-04-29 | 10.483332633972168 |
5839 | CMCSA | 2003-04-30 | 10.633333206176758 |
5840 | CMCSA | 2003-05-01 | 10.616666793823242 |
5841 | CMCSA | 2003-05-02 | 10.16333293914795 |
5842 | CMCSA | 2003-05-05 | 9.84000015258789 |
5843 | CMCSA | 2003-05-06 | 10.0 |
5844 | CMCSA | 2003-05-07 | 10.140000343322754 |
5845 | CMCSA | 2003-05-08 | 10.073332786560059 |
5846 | CMCSA | 2003-05-09 | 10.369999885559082 |
5847 | CMCSA | 2003-05-12 | 10.286666870117188 |
5848 | CMCSA | 2003-05-13 | 10.103333473205566 |
5849 | CMCSA | 2003-05-14 | 9.960000038146973 |
5850 | CMCSA | 2003-05-15 | 10.283332824707031 |
5851 | CMCSA | 2003-05-16 | 10.420000076293945 |
5852 | CMCSA | 2003-05-19 | 10.08666706085205 |
5853 | CMCSA | 2003-05-20 | 10.09000015258789 |
5854 | CMCSA | 2003-05-21 | 10.266667366027832 |
5855 | CMCSA | 2003-05-22 | 10.313332557678223 |
5856 | CMCSA | 2003-05-23 | 10.010000228881836 |
5857 | CMCSA | 2003-05-27 | 10.050000190734863 |
5858 | CMCSA | 2003-05-28 | 9.936667442321777 |
5859 | CMCSA | 2003-05-29 | 10.133333206176758 |
5860 | CMCSA | 2003-05-30 | 10.00333309173584 |
5861 | CMCSA | 2003-06-02 | 10.1899995803833 |
5862 | CMCSA | 2003-06-03 | 10.149999618530273 |
5863 | CMCSA | 2003-06-04 | 10.483332633972168 |
5864 | CMCSA | 2003-06-05 | 10.683333396911621 |
5865 | CMCSA | 2003-06-06 | 10.353333473205566 |
5866 | CMCSA | 2003-06-09 | 10.373332977294922 |
5867 | CMCSA | 2003-06-10 | 10.523332595825195 |
5868 | CMCSA | 2003-06-11 | 10.949999809265137 |
5869 | CMCSA | 2003-06-12 | 11.296667098999023 |
5870 | CMCSA | 2003-06-13 | 11.210000038146973 |
5871 | CMCSA | 2003-06-16 | 11.513333320617676 |
5872 | CMCSA | 2003-06-17 | 11.196666717529297 |
5873 | CMCSA | 2003-06-18 | 10.936667442321777 |
5874 | CMCSA | 2003-06-19 | 10.4399995803833 |
5875 | CMCSA | 2003-06-20 | 10.489999771118164 |
5876 | CMCSA | 2003-06-23 | 10.313332557678223 |
5877 | CMCSA | 2003-06-24 | 10.15999984741211 |
5878 | CMCSA | 2003-06-25 | 10.140000343322754 |
5879 | CMCSA | 2003-06-26 | 10.34333324432373 |
5880 | CMCSA | 2003-06-27 | 10.16333293914795 |
5881 | CMCSA | 2003-06-30 | 10.0600004196167 |
5882 | CMCSA | 2003-07-01 | 10.15999984741211 |
5883 | CMCSA | 2003-07-02 | 10.1899995803833 |
5884 | CMCSA | 2003-07-03 | 10.34000015258789 |
5885 | CMCSA | 2003-07-07 | 10.983332633972168 |
5886 | CMCSA | 2003-07-08 | 10.979999542236328 |
5887 | CMCSA | 2003-07-09 | 10.803333282470703 |
5888 | CMCSA | 2003-07-10 | 10.573332786560059 |
5889 | CMCSA | 2003-07-11 | 10.65666675567627 |
5890 | CMCSA | 2003-07-14 | 10.896666526794434 |
5891 | CMCSA | 2003-07-15 | 10.789999961853027 |
5892 | CMCSA | 2003-07-16 | 10.569999694824219 |
5893 | CMCSA | 2003-07-17 | 10.256667137145996 |
5894 | CMCSA | 2003-07-18 | 10.380000114440918 |
5895 | CMCSA | 2003-07-21 | 10.106666564941406 |
5896 | CMCSA | 2003-07-22 | 10.153332710266113 |
5897 | CMCSA | 2003-07-23 | 10.109999656677246 |
5898 | CMCSA | 2003-07-24 | 9.816666603088379 |
5899 | CMCSA | 2003-07-25 | 10.136667251586914 |
5900 | CMCSA | 2003-07-28 | 10.066666603088379 |
5901 | CMCSA | 2003-07-29 | 10.313332557678223 |
5902 | CMCSA | 2003-07-30 | 10.273332595825195 |
5903 | CMCSA | 2003-07-31 | 10.15999984741211 |
5904 | CMCSA | 2003-08-01 | 10.133333206176758 |
5905 | CMCSA | 2003-08-04 | 10.069999694824219 |
5906 | CMCSA | 2003-08-05 | 9.729999542236328 |
5907 | CMCSA | 2003-08-06 | 9.670000076293945 |
5908 | CMCSA | 2003-08-07 | 9.756667137145996 |
5909 | CMCSA | 2003-08-08 | 9.760000228881836 |
5910 | CMCSA | 2003-08-11 | 9.883333206176758 |
5911 | CMCSA | 2003-08-12 | 10.039999961853027 |
5912 | CMCSA | 2003-08-13 | 9.91333293914795 |
5913 | CMCSA | 2003-08-14 | 9.920000076293945 |
5914 | CMCSA | 2003-08-15 | 9.826666831970215 |
5915 | CMCSA | 2003-08-18 | 9.803333282470703 |
5916 | CMCSA | 2003-08-19 | 9.770000457763672 |
5917 | CMCSA | 2003-08-20 | 9.716667175292969 |
5918 | CMCSA | 2003-08-21 | 9.766667366027832 |
5919 | CMCSA | 2003-08-22 | 9.506667137145996 |
5920 | CMCSA | 2003-08-25 | 9.633333206176758 |
5921 | CMCSA | 2003-08-26 | 9.710000038146973 |
5922 | CMCSA | 2003-08-27 | 9.770000457763672 |
5923 | CMCSA | 2003-08-28 | 9.779999732971191 |
5924 | CMCSA | 2003-08-29 | 9.920000076293945 |
5925 | CMCSA | 2003-09-02 | 9.846667289733887 |
5926 | CMCSA | 2003-09-03 | 9.893333435058594 |
5927 | CMCSA | 2003-09-04 | 10.220000267028809 |
5928 | CMCSA | 2003-09-05 | 10.010000228881836 |
5929 | CMCSA | 2003-09-08 | 10.196666717529297 |
5930 | CMCSA | 2003-09-09 | 10.313332557678223 |
5931 | CMCSA | 2003-09-10 | 10.119999885559082 |
5932 | CMCSA | 2003-09-11 | 10.176667213439941 |
5933 | CMCSA | 2003-09-12 | 10.146666526794434 |
5934 | CMCSA | 2003-09-15 | 9.989999771118164 |
5935 | CMCSA | 2003-09-16 | 10.396666526794434 |
5936 | CMCSA | 2003-09-17 | 10.476667404174805 |
5937 | CMCSA | 2003-09-18 | 10.489999771118164 |
5938 | CMCSA | 2003-09-19 | 10.399999618530273 |
5939 | CMCSA | 2003-09-22 | 10.186667442321777 |
5940 | CMCSA | 2003-09-23 | 10.533332824707031 |
5941 | CMCSA | 2003-09-24 | 10.1899995803833 |
5942 | CMCSA | 2003-09-25 | 10.119999885559082 |
5943 | CMCSA | 2003-09-26 | 9.953332901000977 |
5944 | CMCSA | 2003-09-29 | 10.286666870117188 |
5945 | CMCSA | 2003-09-30 | 10.273332595825195 |
5946 | CMCSA | 2003-10-01 | 10.596667289733887 |
5947 | CMCSA | 2003-10-02 | 10.643333435058594 |
5948 | CMCSA | 2003-10-03 | 10.8100004196167 |
5949 | CMCSA | 2003-10-06 | 10.8100004196167 |
5950 | CMCSA | 2003-10-07 | 10.743332862854004 |
5951 | CMCSA | 2003-10-08 | 10.426667213439941 |
5952 | CMCSA | 2003-10-09 | 10.476667404174805 |
5953 | CMCSA | 2003-10-10 | 10.6899995803833 |
5954 | CMCSA | 2003-10-13 | 10.683333396911621 |
5955 | CMCSA | 2003-10-14 | 10.8100004196167 |
5956 | CMCSA | 2003-10-15 | 10.816666603088379 |
5957 | CMCSA | 2003-10-16 | 11.046667098999023 |
5958 | CMCSA | 2003-10-17 | 10.743332862854004 |
5959 | CMCSA | 2003-10-20 | 10.736666679382324 |
5960 | CMCSA | 2003-10-21 | 10.856666564941406 |
5961 | CMCSA | 2003-10-22 | 10.630000114440918 |
5962 | CMCSA | 2003-10-23 | 10.683333396911621 |
5963 | CMCSA | 2003-10-24 | 10.716667175292969 |
5964 | CMCSA | 2003-10-27 | 10.803333282470703 |
5965 | CMCSA | 2003-10-28 | 11.206666946411133 |
5966 | CMCSA | 2003-10-29 | 11.206666946411133 |
5967 | CMCSA | 2003-10-30 | 11.133333206176758 |
5968 | CMCSA | 2003-10-31 | 11.289999961853027 |
5969 | CMCSA | 2003-11-03 | 11.143333435058594 |
5970 | CMCSA | 2003-11-04 | 10.916666984558105 |
5971 | CMCSA | 2003-11-05 | 10.90666675567627 |
5972 | CMCSA | 2003-11-06 | 10.949999809265137 |
5973 | CMCSA | 2003-11-07 | 11.106666564941406 |
5974 | CMCSA | 2003-11-10 | 10.899999618530273 |
5975 | CMCSA | 2003-11-11 | 10.609999656677246 |
5976 | CMCSA | 2003-11-12 | 10.630000114440918 |
5977 | CMCSA | 2003-11-13 | 10.606666564941406 |
5978 | CMCSA | 2003-11-14 | 10.573332786560059 |
5979 | CMCSA | 2003-11-17 | 10.566666603088379 |
5980 | CMCSA | 2003-11-18 | 10.25333309173584 |
5981 | CMCSA | 2003-11-19 | 10.430000305175781 |
5982 | CMCSA | 2003-11-20 | 10.283332824707031 |
5983 | CMCSA | 2003-11-21 | 10.526666641235352 |
5984 | CMCSA | 2003-11-24 | 10.729999542236328 |
5985 | CMCSA | 2003-11-25 | 10.600000381469727 |
5986 | CMCSA | 2003-11-26 | 10.579999923706055 |
5987 | CMCSA | 2003-11-28 | 10.533332824707031 |
5988 | CMCSA | 2003-12-01 | 10.543333053588867 |
5989 | CMCSA | 2003-12-02 | 10.520000457763672 |
5990 | CMCSA | 2003-12-03 | 10.539999961853027 |
5991 | CMCSA | 2003-12-04 | 10.633333206176758 |
5992 | CMCSA | 2003-12-05 | 10.523332595825195 |
5993 | CMCSA | 2003-12-08 | 10.563332557678223 |
5994 | CMCSA | 2003-12-09 | 10.486666679382324 |
5995 | CMCSA | 2003-12-10 | 10.426667213439941 |
5996 | CMCSA | 2003-12-11 | 10.526666641235352 |
5997 | CMCSA | 2003-12-12 | 10.583333015441895 |
5998 | CMCSA | 2003-12-15 | 10.573332786560059 |
5999 | CMCSA | 2003-12-16 | 10.65666675567627 |
6000 | CMCSA | 2003-12-17 | 10.516667366027832 |
6001 | CMCSA | 2003-12-18 | 10.640000343322754 |
6002 | CMCSA | 2003-12-19 | 10.640000343322754 |
6003 | CMCSA | 2003-12-22 | 10.743332862854004 |
6004 | CMCSA | 2003-12-23 | 10.649999618530273 |
6005 | CMCSA | 2003-12-24 | 10.616666793823242 |
6006 | CMCSA | 2003-12-26 | 10.676667213439941 |
6007 | CMCSA | 2003-12-29 | 10.816666603088379 |
6008 | CMCSA | 2003-12-30 | 10.75 |
6009 | CMCSA | 2003-12-31 | 10.930000305175781 |
6010 | CMCSA | 2004-01-02 | 10.986666679382324 |
6011 | CMCSA | 2004-01-05 | 11.08666706085205 |
6012 | CMCSA | 2004-01-06 | 11.100000381469727 |
6013 | CMCSA | 2004-01-07 | 11.396666526794434 |
6014 | CMCSA | 2004-01-08 | 11.66333293914795 |
6015 | CMCSA | 2004-01-09 | 11.720000267028809 |
6016 | CMCSA | 2004-01-12 | 11.786666870117188 |
6017 | CMCSA | 2004-01-13 | 11.84000015258789 |
6018 | CMCSA | 2004-01-14 | 11.946666717529297 |
6019 | CMCSA | 2004-01-15 | 11.91333293914795 |
6020 | CMCSA | 2004-01-16 | 11.960000038146973 |
6021 | CMCSA | 2004-01-20 | 11.876667022705078 |
6022 | CMCSA | 2004-01-21 | 12.043333053588867 |
6023 | CMCSA | 2004-01-22 | 11.966667175292969 |
6024 | CMCSA | 2004-01-23 | 11.819999694824219 |
6025 | CMCSA | 2004-01-26 | 12.016667366027832 |
6026 | CMCSA | 2004-01-27 | 11.736666679382324 |
6027 | CMCSA | 2004-01-28 | 11.316666603088379 |
6028 | CMCSA | 2004-01-29 | 11.533332824707031 |
6029 | CMCSA | 2004-01-30 | 11.366666793823242 |
6030 | CMCSA | 2004-02-02 | 11.363332748413086 |
6031 | CMCSA | 2004-02-03 | 11.263333320617676 |
6032 | CMCSA | 2004-02-04 | 11.173333168029785 |
6033 | CMCSA | 2004-02-05 | 11.103333473205566 |
6034 | CMCSA | 2004-02-06 | 11.126667022705078 |
6035 | CMCSA | 2004-02-09 | 11.083333015441895 |
6036 | CMCSA | 2004-02-10 | 11.3100004196167 |
6037 | CMCSA | 2004-02-11 | 10.40999984741211 |
6038 | CMCSA | 2004-02-12 | 10.020000457763672 |
6039 | CMCSA | 2004-02-13 | 9.966667175292969 |
6040 | CMCSA | 2004-02-17 | 10.25 |
6041 | CMCSA | 2004-02-18 | 10.266667366027832 |
6042 | CMCSA | 2004-02-19 | 10.083333015441895 |
6043 | CMCSA | 2004-02-20 | 10.0600004196167 |
6044 | CMCSA | 2004-02-23 | 9.83666706085205 |
6045 | CMCSA | 2004-02-24 | 9.9399995803833 |
6046 | CMCSA | 2004-02-25 | 9.976667404174805 |
6047 | CMCSA | 2004-02-26 | 9.983332633972168 |
6048 | CMCSA | 2004-02-27 | 9.983332633972168 |
6049 | CMCSA | 2004-03-01 | 10.100000381469727 |
6050 | CMCSA | 2004-03-02 | 9.976667404174805 |
6051 | CMCSA | 2004-03-03 | 10.133333206176758 |
6052 | CMCSA | 2004-03-04 | 10.236666679382324 |
6053 | CMCSA | 2004-03-05 | 10.146666526794434 |
6054 | CMCSA | 2004-03-08 | 10.0 |
6055 | CMCSA | 2004-03-09 | 9.960000038146973 |
6056 | CMCSA | 2004-03-10 | 9.933333396911621 |
6057 | CMCSA | 2004-03-11 | 9.683333396911621 |
6058 | CMCSA | 2004-03-12 | 9.829999923706055 |
6059 | CMCSA | 2004-03-15 | 9.65999984741211 |
6060 | CMCSA | 2004-03-16 | 9.666666984558105 |
6061 | CMCSA | 2004-03-17 | 9.676667213439941 |
6062 | CMCSA | 2004-03-18 | 9.643333435058594 |
6063 | CMCSA | 2004-03-19 | 9.553333282470703 |
6064 | CMCSA | 2004-03-22 | 9.516667366027832 |
6065 | CMCSA | 2004-03-23 | 9.386667251586914 |
6066 | CMCSA | 2004-03-24 | 9.333333015441895 |
6067 | CMCSA | 2004-03-25 | 9.489999771118164 |
6068 | CMCSA | 2004-03-26 | 9.74666690826416 |
6069 | CMCSA | 2004-03-29 | 9.66333293914795 |
6070 | CMCSA | 2004-03-30 | 9.653332710266113 |
6071 | CMCSA | 2004-03-31 | 9.58666706085205 |
6072 | CMCSA | 2004-04-01 | 9.723333358764648 |
6073 | CMCSA | 2004-04-02 | 9.696666717529297 |
6074 | CMCSA | 2004-04-05 | 9.923333168029785 |
6075 | CMCSA | 2004-04-06 | 9.936667442321777 |
6076 | CMCSA | 2004-04-07 | 9.766667366027832 |
6077 | CMCSA | 2004-04-08 | 9.74666690826416 |
6078 | CMCSA | 2004-04-12 | 10.113332748413086 |
6079 | CMCSA | 2004-04-13 | 9.99666690826416 |
6080 | CMCSA | 2004-04-14 | 10.216667175292969 |
6081 | CMCSA | 2004-04-15 | 10.066666603088379 |
6082 | CMCSA | 2004-04-16 | 10.079999923706055 |
6083 | CMCSA | 2004-04-19 | 10.220000267028809 |
6084 | CMCSA | 2004-04-20 | 9.993332862854004 |
6085 | CMCSA | 2004-04-21 | 9.8100004196167 |
6086 | CMCSA | 2004-04-22 | 9.699999809265137 |
6087 | CMCSA | 2004-04-23 | 9.640000343322754 |
6088 | CMCSA | 2004-04-26 | 9.949999809265137 |
6089 | CMCSA | 2004-04-27 | 9.989999771118164 |
6090 | CMCSA | 2004-04-28 | 10.066666603088379 |
6091 | CMCSA | 2004-04-29 | 10.1899995803833 |
6092 | CMCSA | 2004-04-30 | 10.053333282470703 |
6093 | CMCSA | 2004-05-03 | 9.976667404174805 |
6094 | CMCSA | 2004-05-04 | 9.890000343322754 |
6095 | CMCSA | 2004-05-05 | 9.75333309173584 |
6096 | CMCSA | 2004-05-06 | 9.5 |
6097 | CMCSA | 2004-05-07 | 9.59000015258789 |
6098 | CMCSA | 2004-05-10 | 9.350000381469727 |
6099 | CMCSA | 2004-05-11 | 9.493332862854004 |
6100 | CMCSA | 2004-05-12 | 9.423333168029785 |
6101 | CMCSA | 2004-05-13 | 9.3100004196167 |
6102 | CMCSA | 2004-05-14 | 9.449999809265137 |
6103 | CMCSA | 2004-05-17 | 9.210000038146973 |
6104 | CMCSA | 2004-05-18 | 9.376667022705078 |
6105 | CMCSA | 2004-05-19 | 9.373332977294922 |
6106 | CMCSA | 2004-05-20 | 9.489999771118164 |
6107 | CMCSA | 2004-05-21 | 9.533332824707031 |
6108 | CMCSA | 2004-05-24 | 9.59333324432373 |
6109 | CMCSA | 2004-05-25 | 9.856666564941406 |
6110 | CMCSA | 2004-05-26 | 9.896666526794434 |
6111 | CMCSA | 2004-05-27 | 9.793333053588867 |
6112 | CMCSA | 2004-05-28 | 9.649999618530273 |
6113 | CMCSA | 2004-06-01 | 9.643333435058594 |
6114 | CMCSA | 2004-06-02 | 9.59333324432373 |
6115 | CMCSA | 2004-06-03 | 9.466667175292969 |
6116 | CMCSA | 2004-06-04 | 9.600000381469727 |
6117 | CMCSA | 2004-06-07 | 9.789999961853027 |
6118 | CMCSA | 2004-06-08 | 9.90999984741211 |
6119 | CMCSA | 2004-06-09 | 9.829999923706055 |
6120 | CMCSA | 2004-06-10 | 9.869999885559082 |
6121 | CMCSA | 2004-06-14 | 9.606666564941406 |
6122 | CMCSA | 2004-06-15 | 9.819999694824219 |
6123 | CMCSA | 2004-06-16 | 9.866666793823242 |
6124 | CMCSA | 2004-06-17 | 9.803333282470703 |
6125 | CMCSA | 2004-06-18 | 9.893333435058594 |
6126 | CMCSA | 2004-06-21 | 9.566666603088379 |
6127 | CMCSA | 2004-06-22 | 9.426667213439941 |
6128 | CMCSA | 2004-06-23 | 9.40666675567627 |
6129 | CMCSA | 2004-06-24 | 9.303333282470703 |
6130 | CMCSA | 2004-06-25 | 9.34000015258789 |
6131 | CMCSA | 2004-06-28 | 9.223333358764648 |
6132 | CMCSA | 2004-06-29 | 9.283332824707031 |
6133 | CMCSA | 2004-06-30 | 9.366666793823242 |
6134 | CMCSA | 2004-07-01 | 9.276666641235352 |
6135 | CMCSA | 2004-07-02 | 9.319999694824219 |
6136 | CMCSA | 2004-07-06 | 9.08666706085205 |
6137 | CMCSA | 2004-07-07 | 9.096667289733887 |
6138 | CMCSA | 2004-07-08 | 9.206666946411133 |
6139 | CMCSA | 2004-07-09 | 9.196666717529297 |
6140 | CMCSA | 2004-07-12 | 9.289999961853027 |
6141 | CMCSA | 2004-07-13 | 9.266667366027832 |
6142 | CMCSA | 2004-07-14 | 9.333333015441895 |
6143 | CMCSA | 2004-07-15 | 9.399999618530273 |
6144 | CMCSA | 2004-07-16 | 9.300000190734863 |
6145 | CMCSA | 2004-07-19 | 9.33666706085205 |
6146 | CMCSA | 2004-07-20 | 9.449999809265137 |
6147 | CMCSA | 2004-07-21 | 9.296667098999023 |
6148 | CMCSA | 2004-07-22 | 9.40666675567627 |
6149 | CMCSA | 2004-07-23 | 9.329999923706055 |
6150 | CMCSA | 2004-07-26 | 9.369999885559082 |
6151 | CMCSA | 2004-07-27 | 9.579999923706055 |
6152 | CMCSA | 2004-07-28 | 9.186667442321777 |
6153 | CMCSA | 2004-07-29 | 9.180000305175781 |
6154 | CMCSA | 2004-07-30 | 9.133333206176758 |
6155 | CMCSA | 2004-08-02 | 9.583333015441895 |
6156 | CMCSA | 2004-08-03 | 9.523332595825195 |
6157 | CMCSA | 2004-08-04 | 9.346667289733887 |
6158 | CMCSA | 2004-08-05 | 9.1899995803833 |
6159 | CMCSA | 2004-08-06 | 9.036666870117188 |
6160 | CMCSA | 2004-08-09 | 9.006667137145996 |
6161 | CMCSA | 2004-08-10 | 9.063332557678223 |
6162 | CMCSA | 2004-08-11 | 9.029999732971191 |
6163 | CMCSA | 2004-08-12 | 8.83666706085205 |
6164 | CMCSA | 2004-08-13 | 8.826666831970215 |
6165 | CMCSA | 2004-08-16 | 8.953332901000977 |
6166 | CMCSA | 2004-08-17 | 9.140000343322754 |
6167 | CMCSA | 2004-08-18 | 9.286666870117188 |
6168 | CMCSA | 2004-08-19 | 9.229999542236328 |
6169 | CMCSA | 2004-08-20 | 9.279999732971191 |
6170 | CMCSA | 2004-08-23 | 9.273332595825195 |
6171 | CMCSA | 2004-08-24 | 9.283332824707031 |
6172 | CMCSA | 2004-08-25 | 9.430000305175781 |
6173 | CMCSA | 2004-08-26 | 9.44333267211914 |
6174 | CMCSA | 2004-08-27 | 9.390000343322754 |
6175 | CMCSA | 2004-08-30 | 9.30666732788086 |
6176 | CMCSA | 2004-08-31 | 9.390000343322754 |
6177 | CMCSA | 2004-09-01 | 9.300000190734863 |
6178 | CMCSA | 2004-09-02 | 9.293333053588867 |
6179 | CMCSA | 2004-09-03 | 9.223333358764648 |
6180 | CMCSA | 2004-09-07 | 9.34333324432373 |
6181 | CMCSA | 2004-09-08 | 9.41333293914795 |
6182 | CMCSA | 2004-09-09 | 9.319999694824219 |
6183 | CMCSA | 2004-09-10 | 9.333333015441895 |
6184 | CMCSA | 2004-09-13 | 9.373332977294922 |
6185 | CMCSA | 2004-09-14 | 9.356666564941406 |
6186 | CMCSA | 2004-09-15 | 9.346667289733887 |
6187 | CMCSA | 2004-09-16 | 9.479999542236328 |
6188 | CMCSA | 2004-09-17 | 9.453332901000977 |
6189 | CMCSA | 2004-09-20 | 9.473333358764648 |
6190 | CMCSA | 2004-09-21 | 9.420000076293945 |
6191 | CMCSA | 2004-09-22 | 9.3100004196167 |
6192 | CMCSA | 2004-09-23 | 9.3100004196167 |
6193 | CMCSA | 2004-09-24 | 9.380000114440918 |
6194 | CMCSA | 2004-09-27 | 9.289999961853027 |
6195 | CMCSA | 2004-09-28 | 9.226667404174805 |
6196 | CMCSA | 2004-09-29 | 9.396666526794434 |
6197 | CMCSA | 2004-09-30 | 9.41333293914795 |
6198 | CMCSA | 2004-10-01 | 9.703332901000977 |
6199 | CMCSA | 2004-10-04 | 9.720000267028809 |
6200 | CMCSA | 2004-10-05 | 9.803333282470703 |
6201 | CMCSA | 2004-10-06 | 9.923333168029785 |
6202 | CMCSA | 2004-10-07 | 9.823332786560059 |
6203 | CMCSA | 2004-10-08 | 9.713333129882812 |
6204 | CMCSA | 2004-10-11 | 9.75 |
6205 | CMCSA | 2004-10-12 | 9.75333309173584 |
6206 | CMCSA | 2004-10-13 | 9.789999961853027 |
6207 | CMCSA | 2004-10-14 | 9.583333015441895 |
6208 | CMCSA | 2004-10-15 | 9.566666603088379 |
6209 | CMCSA | 2004-10-18 | 9.59000015258789 |
6210 | CMCSA | 2004-10-19 | 9.479999542236328 |
6211 | CMCSA | 2004-10-20 | 9.453332901000977 |
6212 | CMCSA | 2004-10-21 | 9.353333473205566 |
6213 | CMCSA | 2004-10-22 | 9.279999732971191 |
6214 | CMCSA | 2004-10-25 | 9.346667289733887 |
6215 | CMCSA | 2004-10-26 | 9.640000343322754 |
6216 | CMCSA | 2004-10-27 | 9.823332786560059 |
6217 | CMCSA | 2004-10-28 | 9.846667289733887 |
6218 | CMCSA | 2004-10-29 | 9.833333015441895 |
6219 | CMCSA | 2004-11-01 | 9.779999732971191 |
6220 | CMCSA | 2004-11-02 | 9.763333320617676 |
6221 | CMCSA | 2004-11-03 | 9.683333396911621 |
6222 | CMCSA | 2004-11-04 | 9.869999885559082 |
6223 | CMCSA | 2004-11-05 | 9.886667251586914 |
6224 | CMCSA | 2004-11-08 | 9.866666793823242 |
6225 | CMCSA | 2004-11-09 | 9.866666793823242 |
6226 | CMCSA | 2004-11-10 | 9.766667366027832 |
6227 | CMCSA | 2004-11-11 | 9.869999885559082 |
6228 | CMCSA | 2004-11-12 | 9.94333267211914 |
6229 | CMCSA | 2004-11-15 | 9.989999771118164 |
6230 | CMCSA | 2004-11-16 | 9.90666675567627 |
6231 | CMCSA | 2004-11-17 | 9.90666675567627 |
6232 | CMCSA | 2004-11-18 | 10.173333168029785 |
6233 | CMCSA | 2004-11-19 | 10.116666793823242 |
6234 | CMCSA | 2004-11-22 | 10.239999771118164 |
6235 | CMCSA | 2004-11-23 | 10.263333320617676 |
6236 | CMCSA | 2004-11-24 | 10.19333267211914 |
6237 | CMCSA | 2004-11-26 | 10.183333396911621 |
6238 | CMCSA | 2004-11-29 | 10.076666831970215 |
6239 | CMCSA | 2004-11-30 | 10.013333320617676 |
6240 | CMCSA | 2004-12-01 | 10.08666706085205 |
6241 | CMCSA | 2004-12-02 | 9.960000038146973 |
6242 | CMCSA | 2004-12-03 | 9.859999656677246 |
6243 | CMCSA | 2004-12-06 | 9.800000190734863 |
6244 | CMCSA | 2004-12-07 | 9.833333015441895 |
6245 | CMCSA | 2004-12-08 | 9.966667175292969 |
6246 | CMCSA | 2004-12-09 | 10.206666946411133 |
6247 | CMCSA | 2004-12-10 | 10.25 |
6248 | CMCSA | 2004-12-13 | 10.233332633972168 |
6249 | CMCSA | 2004-12-14 | 10.323332786560059 |
6250 | CMCSA | 2004-12-15 | 10.383333206176758 |
6251 | CMCSA | 2004-12-16 | 10.373332977294922 |
6252 | CMCSA | 2004-12-17 | 10.216667175292969 |
6253 | CMCSA | 2004-12-20 | 10.376667022705078 |
6254 | CMCSA | 2004-12-21 | 10.460000038146973 |
6255 | CMCSA | 2004-12-22 | 10.553333282470703 |
6256 | CMCSA | 2004-12-23 | 10.516667366027832 |
6257 | CMCSA | 2004-12-27 | 10.796667098999023 |
6258 | CMCSA | 2004-12-28 | 11.0 |
6259 | CMCSA | 2004-12-29 | 10.94333267211914 |
6260 | CMCSA | 2004-12-30 | 11.020000457763672 |
6261 | CMCSA | 2004-12-31 | 11.09333324432373 |
6262 | CMCSA | 2005-01-03 | 10.956666946411133 |
6263 | CMCSA | 2005-01-04 | 10.676667213439941 |
6264 | CMCSA | 2005-01-05 | 10.776666641235352 |
6265 | CMCSA | 2005-01-06 | 10.760000228881836 |
6266 | CMCSA | 2005-01-07 | 10.856666564941406 |
6267 | CMCSA | 2005-01-10 | 11.076666831970215 |
6268 | CMCSA | 2005-01-11 | 11.073332786560059 |
6269 | CMCSA | 2005-01-12 | 11.066666603088379 |
6270 | CMCSA | 2005-01-13 | 11.053333282470703 |
6271 | CMCSA | 2005-01-14 | 11.1899995803833 |
6272 | CMCSA | 2005-01-18 | 11.186667442321777 |
6273 | CMCSA | 2005-01-19 | 11.006667137145996 |
6274 | CMCSA | 2005-01-20 | 10.91333293914795 |
6275 | CMCSA | 2005-01-21 | 10.983332633972168 |
6276 | CMCSA | 2005-01-24 | 11.0 |
6277 | CMCSA | 2005-01-25 | 11.050000190734863 |
6278 | CMCSA | 2005-01-26 | 11.039999961853027 |
6279 | CMCSA | 2005-01-27 | 10.896666526794434 |
6280 | CMCSA | 2005-01-28 | 10.75333309173584 |
6281 | CMCSA | 2005-01-31 | 10.729999542236328 |
6282 | CMCSA | 2005-02-01 | 10.533332824707031 |
6283 | CMCSA | 2005-02-02 | 10.653332710266113 |
6284 | CMCSA | 2005-02-03 | 10.703332901000977 |
6285 | CMCSA | 2005-02-04 | 10.710000038146973 |
6286 | CMCSA | 2005-02-07 | 10.600000381469727 |
6287 | CMCSA | 2005-02-08 | 10.553333282470703 |
6288 | CMCSA | 2005-02-09 | 10.473333358764648 |
6289 | CMCSA | 2005-02-10 | 10.563332557678223 |
6290 | CMCSA | 2005-02-11 | 10.510000228881836 |
6291 | CMCSA | 2005-02-14 | 10.436667442321777 |
6292 | CMCSA | 2005-02-15 | 10.786666870117188 |
6293 | CMCSA | 2005-02-16 | 10.979999542236328 |
6294 | CMCSA | 2005-02-17 | 10.880000114440918 |
6295 | CMCSA | 2005-02-18 | 10.923333168029785 |
6296 | CMCSA | 2005-02-22 | 10.783332824707031 |
6297 | CMCSA | 2005-02-23 | 10.94333267211914 |
6298 | CMCSA | 2005-02-24 | 10.963333129882812 |
6299 | CMCSA | 2005-02-25 | 10.873332977294922 |
6300 | CMCSA | 2005-02-28 | 10.819999694824219 |
6301 | CMCSA | 2005-03-01 | 10.960000038146973 |
6302 | CMCSA | 2005-03-02 | 10.956666946411133 |
6303 | CMCSA | 2005-03-03 | 10.84000015258789 |
6304 | CMCSA | 2005-03-04 | 10.930000305175781 |
6305 | CMCSA | 2005-03-07 | 11.143333435058594 |
6306 | CMCSA | 2005-03-08 | 11.216667175292969 |
6307 | CMCSA | 2005-03-09 | 11.223333358764648 |
6308 | CMCSA | 2005-03-10 | 11.210000038146973 |
6309 | CMCSA | 2005-03-11 | 11.09000015258789 |
6310 | CMCSA | 2005-03-14 | 11.329999923706055 |
6311 | CMCSA | 2005-03-15 | 11.303333282470703 |
6312 | CMCSA | 2005-03-16 | 11.203332901000977 |
6313 | CMCSA | 2005-03-17 | 11.16333293914795 |
6314 | CMCSA | 2005-03-18 | 11.276666641235352 |
6315 | CMCSA | 2005-03-21 | 11.326666831970215 |
6316 | CMCSA | 2005-03-22 | 11.239999771118164 |
6317 | CMCSA | 2005-03-23 | 11.183333396911621 |
6318 | CMCSA | 2005-03-24 | 11.046667098999023 |
6319 | CMCSA | 2005-03-28 | 11.289999961853027 |
6320 | CMCSA | 2005-03-29 | 11.433333396911621 |
6321 | CMCSA | 2005-03-30 | 11.433333396911621 |
6322 | CMCSA | 2005-03-31 | 11.260000228881836 |
6323 | CMCSA | 2005-04-01 | 11.130000114440918 |
6324 | CMCSA | 2005-04-04 | 11.079999923706055 |
6325 | CMCSA | 2005-04-05 | 11.09000015258789 |
6326 | CMCSA | 2005-04-06 | 11.0 |
6327 | CMCSA | 2005-04-07 | 11.09333324432373 |
6328 | CMCSA | 2005-04-08 | 11.023332595825195 |
6329 | CMCSA | 2005-04-11 | 11.039999961853027 |
6330 | CMCSA | 2005-04-12 | 11.176667213439941 |
6331 | CMCSA | 2005-04-13 | 11.15666675567627 |
6332 | CMCSA | 2005-04-14 | 11.016667366027832 |
6333 | CMCSA | 2005-04-15 | 10.816666603088379 |
6334 | CMCSA | 2005-04-18 | 10.710000038146973 |
6335 | CMCSA | 2005-04-19 | 10.619999885559082 |
6336 | CMCSA | 2005-04-20 | 10.49666690826416 |
6337 | CMCSA | 2005-04-21 | 10.75 |
6338 | CMCSA | 2005-04-22 | 10.603333473205566 |
6339 | CMCSA | 2005-04-25 | 10.796667098999023 |
6340 | CMCSA | 2005-04-26 | 10.536666870117188 |
6341 | CMCSA | 2005-04-27 | 10.640000343322754 |
6342 | CMCSA | 2005-04-28 | 10.626667022705078 |
6343 | CMCSA | 2005-04-29 | 10.699999809265137 |
6344 | CMCSA | 2005-05-02 | 10.716667175292969 |
6345 | CMCSA | 2005-05-03 | 10.723333358764648 |
6346 | CMCSA | 2005-05-04 | 10.869999885559082 |
6347 | CMCSA | 2005-05-05 | 10.75 |
6348 | CMCSA | 2005-05-06 | 10.710000038146973 |
6349 | CMCSA | 2005-05-09 | 10.773332595825195 |
6350 | CMCSA | 2005-05-10 | 10.696666717529297 |
6351 | CMCSA | 2005-05-11 | 10.65666675567627 |
6352 | CMCSA | 2005-05-12 | 10.630000114440918 |
6353 | CMCSA | 2005-05-13 | 10.626667022705078 |
6354 | CMCSA | 2005-05-16 | 10.569999694824219 |
6355 | CMCSA | 2005-05-17 | 10.569999694824219 |
6356 | CMCSA | 2005-05-18 | 10.479999542236328 |
6357 | CMCSA | 2005-05-19 | 10.666666984558105 |
6358 | CMCSA | 2005-05-20 | 10.630000114440918 |
6359 | CMCSA | 2005-05-23 | 10.69333267211914 |
6360 | CMCSA | 2005-05-24 | 10.75 |
6361 | CMCSA | 2005-05-25 | 10.736666679382324 |
6362 | CMCSA | 2005-05-26 | 10.680000305175781 |
6363 | CMCSA | 2005-05-27 | 10.676667213439941 |
6364 | CMCSA | 2005-05-31 | 10.733332633972168 |
6365 | CMCSA | 2005-06-01 | 10.523332595825195 |
6366 | CMCSA | 2005-06-02 | 10.640000343322754 |
6367 | CMCSA | 2005-06-03 | 10.59000015258789 |
6368 | CMCSA | 2005-06-06 | 10.609999656677246 |
6369 | CMCSA | 2005-06-07 | 10.579999923706055 |
6370 | CMCSA | 2005-06-08 | 10.546667098999023 |
6371 | CMCSA | 2005-06-09 | 10.616666793823242 |
6372 | CMCSA | 2005-06-10 | 10.576666831970215 |
6373 | CMCSA | 2005-06-13 | 10.55666732788086 |
6374 | CMCSA | 2005-06-14 | 10.606666564941406 |
6375 | CMCSA | 2005-06-15 | 10.573332786560059 |
6376 | CMCSA | 2005-06-16 | 10.50333309173584 |
6377 | CMCSA | 2005-06-17 | 10.523332595825195 |
6378 | CMCSA | 2005-06-20 | 10.686667442321777 |
6379 | CMCSA | 2005-06-21 | 10.74666690826416 |
6380 | CMCSA | 2005-06-22 | 10.649999618530273 |
6381 | CMCSA | 2005-06-23 | 10.446666717529297 |
6382 | CMCSA | 2005-06-24 | 10.333333015441895 |
6383 | CMCSA | 2005-06-27 | 10.383333206176758 |
6384 | CMCSA | 2005-06-28 | 10.399999618530273 |
6385 | CMCSA | 2005-06-29 | 10.256667137145996 |
6386 | CMCSA | 2005-06-30 | 10.223333358764648 |
6387 | CMCSA | 2005-07-01 | 10.149999618530273 |
6388 | CMCSA | 2005-07-05 | 10.153332710266113 |
6389 | CMCSA | 2005-07-06 | 10.026666641235352 |
6390 | CMCSA | 2005-07-07 | 10.029999732971191 |
6391 | CMCSA | 2005-07-08 | 10.223333358764648 |
6392 | CMCSA | 2005-07-11 | 10.276666641235352 |
6393 | CMCSA | 2005-07-12 | 10.286666870117188 |
6394 | CMCSA | 2005-07-13 | 10.25 |
6395 | CMCSA | 2005-07-14 | 10.203332901000977 |
6396 | CMCSA | 2005-07-15 | 10.143333435058594 |
6397 | CMCSA | 2005-07-18 | 10.116666793823242 |
6398 | CMCSA | 2005-07-19 | 10.053333282470703 |
6399 | CMCSA | 2005-07-20 | 10.053333282470703 |
6400 | CMCSA | 2005-07-21 | 10.026666641235352 |
6401 | CMCSA | 2005-07-22 | 10.146666526794434 |
6402 | CMCSA | 2005-07-25 | 10.170000076293945 |
6403 | CMCSA | 2005-07-26 | 10.283332824707031 |
6404 | CMCSA | 2005-07-27 | 10.34333324432373 |
6405 | CMCSA | 2005-07-28 | 10.426667213439941 |
6406 | CMCSA | 2005-07-29 | 10.243332862854004 |
6407 | CMCSA | 2005-08-01 | 10.203332901000977 |
6408 | CMCSA | 2005-08-02 | 10.333333015441895 |
6409 | CMCSA | 2005-08-03 | 10.329999923706055 |
6410 | CMCSA | 2005-08-04 | 10.44333267211914 |
6411 | CMCSA | 2005-08-05 | 10.449999809265137 |
6412 | CMCSA | 2005-08-08 | 10.510000228881836 |
6413 | CMCSA | 2005-08-09 | 10.600000381469727 |
6414 | CMCSA | 2005-08-10 | 10.643333435058594 |
6415 | CMCSA | 2005-08-11 | 10.653332710266113 |
6416 | CMCSA | 2005-08-12 | 10.66333293914795 |
6417 | CMCSA | 2005-08-15 | 10.699999809265137 |
6418 | CMCSA | 2005-08-16 | 10.506667137145996 |
6419 | CMCSA | 2005-08-17 | 10.529999732971191 |
6420 | CMCSA | 2005-08-18 | 10.483332633972168 |
6421 | CMCSA | 2005-08-19 | 10.456666946411133 |
6422 | CMCSA | 2005-08-22 | 10.5 |
6423 | CMCSA | 2005-08-23 | 10.430000305175781 |
6424 | CMCSA | 2005-08-24 | 10.346667289733887 |
6425 | CMCSA | 2005-08-25 | 10.356666564941406 |
6426 | CMCSA | 2005-08-26 | 10.313332557678223 |
6427 | CMCSA | 2005-08-29 | 10.300000190734863 |
6428 | CMCSA | 2005-08-30 | 10.260000228881836 |
6429 | CMCSA | 2005-08-31 | 10.24666690826416 |
6430 | CMCSA | 2005-09-01 | 10.119999885559082 |
6431 | CMCSA | 2005-09-02 | 10.116666793823242 |
6432 | CMCSA | 2005-09-06 | 10.229999542236328 |
6433 | CMCSA | 2005-09-07 | 10.166666984558105 |
6434 | CMCSA | 2005-09-08 | 10.0600004196167 |
6435 | CMCSA | 2005-09-09 | 10.09000015258789 |
6436 | CMCSA | 2005-09-12 | 9.99666690826416 |
6437 | CMCSA | 2005-09-13 | 9.960000038146973 |
6438 | CMCSA | 2005-09-14 | 9.933333396911621 |
6439 | CMCSA | 2005-09-15 | 9.916666984558105 |
6440 | CMCSA | 2005-09-16 | 10.083333015441895 |
6441 | CMCSA | 2005-09-19 | 9.926667213439941 |
6442 | CMCSA | 2005-09-20 | 9.770000457763672 |
6443 | CMCSA | 2005-09-21 | 9.683333396911621 |
6444 | CMCSA | 2005-09-22 | 9.609999656677246 |
6445 | CMCSA | 2005-09-23 | 9.66333293914795 |
6446 | CMCSA | 2005-09-26 | 9.6899995803833 |
6447 | CMCSA | 2005-09-27 | 9.670000076293945 |
6448 | CMCSA | 2005-09-28 | 9.676667213439941 |
6449 | CMCSA | 2005-09-29 | 9.763333320617676 |
6450 | CMCSA | 2005-09-30 | 9.793333053588867 |
6451 | CMCSA | 2005-10-03 | 9.646666526794434 |
6452 | CMCSA | 2005-10-04 | 9.553333282470703 |
6453 | CMCSA | 2005-10-05 | 9.396666526794434 |
6454 | CMCSA | 2005-10-06 | 9.479999542236328 |
6455 | CMCSA | 2005-10-07 | 9.433333396911621 |
6456 | CMCSA | 2005-10-10 | 9.466667175292969 |
6457 | CMCSA | 2005-10-11 | 9.4399995803833 |
6458 | CMCSA | 2005-10-12 | 9.30666732788086 |
6459 | CMCSA | 2005-10-13 | 9.066666603088379 |
6460 | CMCSA | 2005-10-14 | 9.100000381469727 |
6461 | CMCSA | 2005-10-17 | 9.050000190734863 |
6462 | CMCSA | 2005-10-18 | 8.930000305175781 |
6463 | CMCSA | 2005-10-19 | 9.229999542236328 |
6464 | CMCSA | 2005-10-20 | 9.153332710266113 |
6465 | CMCSA | 2005-10-21 | 9.023332595825195 |
6466 | CMCSA | 2005-10-24 | 9.233332633972168 |
6467 | CMCSA | 2005-10-25 | 9.279999732971191 |
6468 | CMCSA | 2005-10-26 | 9.210000038146973 |
6469 | CMCSA | 2005-10-27 | 9.0 |
6470 | CMCSA | 2005-10-28 | 9.1899995803833 |
6471 | CMCSA | 2005-10-31 | 9.270000457763672 |
6472 | CMCSA | 2005-11-01 | 9.366666793823242 |
6473 | CMCSA | 2005-11-02 | 9.600000381469727 |
6474 | CMCSA | 2005-11-03 | 9.119999885559082 |
6475 | CMCSA | 2005-11-04 | 9.046667098999023 |
6476 | CMCSA | 2005-11-07 | 8.819999694824219 |
6477 | CMCSA | 2005-11-08 | 8.786666870117188 |
6478 | CMCSA | 2005-11-09 | 8.869999885559082 |
6479 | CMCSA | 2005-11-10 | 9.116666793823242 |
6480 | CMCSA | 2005-11-11 | 8.976667404174805 |
6481 | CMCSA | 2005-11-14 | 8.863332748413086 |
6482 | CMCSA | 2005-11-15 | 8.823332786560059 |
6483 | CMCSA | 2005-11-16 | 8.699999809265137 |
6484 | CMCSA | 2005-11-17 | 8.786666870117188 |
6485 | CMCSA | 2005-11-18 | 8.973333358764648 |
6486 | CMCSA | 2005-11-21 | 9.043333053588867 |
6487 | CMCSA | 2005-11-22 | 9.033332824707031 |
6488 | CMCSA | 2005-11-23 | 9.073332786560059 |
6489 | CMCSA | 2005-11-25 | 9.130000114440918 |
6490 | CMCSA | 2005-11-28 | 9.026666641235352 |
6491 | CMCSA | 2005-11-29 | 8.916666984558105 |
6492 | CMCSA | 2005-11-30 | 8.800000190734863 |
6493 | CMCSA | 2005-12-01 | 8.979999542236328 |
6494 | CMCSA | 2005-12-02 | 9.053333282470703 |
6495 | CMCSA | 2005-12-05 | 9.016667366027832 |
6496 | CMCSA | 2005-12-06 | 9.046667098999023 |
6497 | CMCSA | 2005-12-07 | 9.033332824707031 |
6498 | CMCSA | 2005-12-08 | 8.973333358764648 |
6499 | CMCSA | 2005-12-09 | 8.9399995803833 |
6500 | CMCSA | 2005-12-12 | 8.863332748413086 |
6501 | CMCSA | 2005-12-13 | 8.873332977294922 |
6502 | CMCSA | 2005-12-14 | 8.869999885559082 |
6503 | CMCSA | 2005-12-15 | 8.963333129882812 |
6504 | CMCSA | 2005-12-16 | 8.94333267211914 |
6505 | CMCSA | 2005-12-19 | 8.876667022705078 |
6506 | CMCSA | 2005-12-20 | 8.853333473205566 |
6507 | CMCSA | 2005-12-21 | 8.763333320617676 |
6508 | CMCSA | 2005-12-22 | 8.819999694824219 |
6509 | CMCSA | 2005-12-23 | 8.846667289733887 |
6510 | CMCSA | 2005-12-27 | 8.74666690826416 |
6511 | CMCSA | 2005-12-28 | 8.723333358764648 |
6512 | CMCSA | 2005-12-29 | 8.699999809265137 |
6513 | CMCSA | 2005-12-30 | 8.640000343322754 |
6514 | CMCSA | 2006-01-03 | 8.743332862854004 |
6515 | CMCSA | 2006-01-04 | 8.793333053588867 |
6516 | CMCSA | 2006-01-05 | 8.80666732788086 |
6517 | CMCSA | 2006-01-06 | 9.09333324432373 |
6518 | CMCSA | 2006-01-09 | 9.149999618530273 |
6519 | CMCSA | 2006-01-10 | 9.136667251586914 |
6520 | CMCSA | 2006-01-11 | 9.166666984558105 |
6521 | CMCSA | 2006-01-12 | 9.276666641235352 |
6522 | CMCSA | 2006-01-13 | 9.316666603088379 |
6523 | CMCSA | 2006-01-17 | 9.366666793823242 |
6524 | CMCSA | 2006-01-18 | 9.396666526794434 |
6525 | CMCSA | 2006-01-19 | 9.396666526794434 |
6526 | CMCSA | 2006-01-20 | 9.25333309173584 |
6527 | CMCSA | 2006-01-23 | 9.16333293914795 |
6528 | CMCSA | 2006-01-24 | 9.170000076293945 |
6529 | CMCSA | 2006-01-25 | 9.096667289733887 |
6530 | CMCSA | 2006-01-26 | 9.316666603088379 |
6531 | CMCSA | 2006-01-27 | 9.416666984558105 |
6532 | CMCSA | 2006-01-30 | 9.270000457763672 |
6533 | CMCSA | 2006-01-31 | 9.273332595825195 |
6534 | CMCSA | 2006-02-01 | 9.329999923706055 |
6535 | CMCSA | 2006-02-02 | 9.006667137145996 |
6536 | CMCSA | 2006-02-03 | 9.026666641235352 |
6537 | CMCSA | 2006-02-06 | 8.979999542236328 |
6538 | CMCSA | 2006-02-07 | 8.946666717529297 |
6539 | CMCSA | 2006-02-08 | 9.006667137145996 |
6540 | CMCSA | 2006-02-09 | 8.869999885559082 |
6541 | CMCSA | 2006-02-10 | 8.850000381469727 |
6542 | CMCSA | 2006-02-13 | 8.733332633972168 |
6543 | CMCSA | 2006-02-14 | 8.850000381469727 |
6544 | CMCSA | 2006-02-15 | 8.846667289733887 |
6545 | CMCSA | 2006-02-16 | 8.83666706085205 |
6546 | CMCSA | 2006-02-17 | 8.770000457763672 |
6547 | CMCSA | 2006-02-21 | 8.75 |
6548 | CMCSA | 2006-02-22 | 8.84000015258789 |
6549 | CMCSA | 2006-02-23 | 8.850000381469727 |
6550 | CMCSA | 2006-02-24 | 8.829999923706055 |
6551 | CMCSA | 2006-02-27 | 8.946666717529297 |
6552 | CMCSA | 2006-02-28 | 8.94333267211914 |
6553 | CMCSA | 2006-03-01 | 9.123332977294922 |
6554 | CMCSA | 2006-03-02 | 9.126667022705078 |
6555 | CMCSA | 2006-03-03 | 9.05666732788086 |
6556 | CMCSA | 2006-03-06 | 9.020000457763672 |
6557 | CMCSA | 2006-03-07 | 8.920000076293945 |
6558 | CMCSA | 2006-03-08 | 8.90666675567627 |
6559 | CMCSA | 2006-03-09 | 8.779999732971191 |
6560 | CMCSA | 2006-03-10 | 8.75 |
6561 | CMCSA | 2006-03-13 | 8.699999809265137 |
6562 | CMCSA | 2006-03-14 | 8.890000343322754 |
6563 | CMCSA | 2006-03-15 | 9.026666641235352 |
6564 | CMCSA | 2006-03-16 | 9.05666732788086 |
6565 | CMCSA | 2006-03-17 | 8.966667175292969 |
6566 | CMCSA | 2006-03-20 | 8.966667175292969 |
6567 | CMCSA | 2006-03-21 | 8.90666675567627 |
6568 | CMCSA | 2006-03-22 | 8.863332748413086 |
6569 | CMCSA | 2006-03-23 | 8.829999923706055 |
6570 | CMCSA | 2006-03-24 | 8.853333473205566 |
6571 | CMCSA | 2006-03-27 | 8.90666675567627 |
6572 | CMCSA | 2006-03-28 | 8.710000038146973 |
6573 | CMCSA | 2006-03-29 | 8.833333015441895 |
6574 | CMCSA | 2006-03-30 | 8.84333324432373 |
6575 | CMCSA | 2006-03-31 | 8.720000267028809 |
6576 | CMCSA | 2006-04-03 | 8.793333053588867 |
6577 | CMCSA | 2006-04-04 | 8.829999923706055 |
6578 | CMCSA | 2006-04-05 | 9.013333320617676 |
6579 | CMCSA | 2006-04-06 | 9.133333206176758 |
6580 | CMCSA | 2006-04-07 | 9.173333168029785 |
6581 | CMCSA | 2006-04-10 | 9.223333358764648 |
6582 | CMCSA | 2006-04-11 | 9.19333267211914 |
6583 | CMCSA | 2006-04-12 | 9.100000381469727 |
6584 | CMCSA | 2006-04-13 | 9.3100004196167 |
6585 | CMCSA | 2006-04-17 | 9.359999656677246 |
6586 | CMCSA | 2006-04-18 | 9.609999656677246 |
6587 | CMCSA | 2006-04-19 | 9.579999923706055 |
6588 | CMCSA | 2006-04-20 | 9.526666641235352 |
6589 | CMCSA | 2006-04-21 | 9.573332786560059 |
6590 | CMCSA | 2006-04-24 | 9.476667404174805 |
6591 | CMCSA | 2006-04-25 | 9.609999656677246 |
6592 | CMCSA | 2006-04-26 | 9.733332633972168 |
6593 | CMCSA | 2006-04-27 | 10.149999618530273 |
6594 | CMCSA | 2006-04-28 | 10.316666603088379 |
6595 | CMCSA | 2006-05-01 | 10.046667098999023 |
6596 | CMCSA | 2006-05-02 | 10.053333282470703 |
6597 | CMCSA | 2006-05-03 | 9.989999771118164 |
6598 | CMCSA | 2006-05-04 | 10.133333206176758 |
6599 | CMCSA | 2006-05-05 | 10.260000228881836 |
6600 | CMCSA | 2006-05-08 | 10.353333473205566 |
6601 | CMCSA | 2006-05-09 | 10.523332595825195 |
6602 | CMCSA | 2006-05-10 | 10.756667137145996 |
6603 | CMCSA | 2006-05-11 | 10.640000343322754 |
6604 | CMCSA | 2006-05-12 | 10.6899995803833 |
6605 | CMCSA | 2006-05-15 | 10.736666679382324 |
6606 | CMCSA | 2006-05-16 | 10.739999771118164 |
6607 | CMCSA | 2006-05-17 | 10.59000015258789 |
6608 | CMCSA | 2006-05-18 | 10.49666690826416 |
6609 | CMCSA | 2006-05-19 | 10.520000457763672 |
6610 | CMCSA | 2006-05-22 | 10.44333267211914 |
6611 | CMCSA | 2006-05-23 | 10.369999885559082 |
6612 | CMCSA | 2006-05-24 | 10.376667022705078 |
6613 | CMCSA | 2006-05-25 | 10.619999885559082 |
6614 | CMCSA | 2006-05-26 | 10.760000228881836 |
6615 | CMCSA | 2006-05-30 | 10.649999618530273 |
6616 | CMCSA | 2006-05-31 | 10.710000038146973 |
6617 | CMCSA | 2006-06-01 | 11.109999656677246 |
6618 | CMCSA | 2006-06-02 | 11.173333168029785 |
6619 | CMCSA | 2006-06-05 | 10.869999885559082 |
6620 | CMCSA | 2006-06-06 | 11.05666732788086 |
6621 | CMCSA | 2006-06-07 | 11.050000190734863 |
6622 | CMCSA | 2006-06-08 | 10.960000038146973 |
6623 | CMCSA | 2006-06-09 | 10.893333435058594 |
6624 | CMCSA | 2006-06-12 | 10.823332786560059 |
6625 | CMCSA | 2006-06-13 | 10.800000190734863 |
6626 | CMCSA | 2006-06-14 | 10.766667366027832 |
6627 | CMCSA | 2006-06-15 | 10.856666564941406 |
6628 | CMCSA | 2006-06-16 | 10.930000305175781 |
6629 | CMCSA | 2006-06-19 | 10.773332595825195 |
6630 | CMCSA | 2006-06-20 | 10.75333309173584 |
6631 | CMCSA | 2006-06-21 | 10.800000190734863 |
6632 | CMCSA | 2006-06-22 | 10.640000343322754 |
6633 | CMCSA | 2006-06-23 | 10.520000457763672 |
6634 | CMCSA | 2006-06-26 | 10.526666641235352 |
6635 | CMCSA | 2006-06-27 | 10.316666603088379 |
6636 | CMCSA | 2006-06-28 | 10.59333324432373 |
6637 | CMCSA | 2006-06-29 | 10.876667022705078 |
6638 | CMCSA | 2006-06-30 | 10.91333293914795 |
6639 | CMCSA | 2006-07-03 | 10.916666984558105 |
6640 | CMCSA | 2006-07-05 | 10.773332595825195 |
6641 | CMCSA | 2006-07-06 | 10.760000228881836 |
6642 | CMCSA | 2006-07-07 | 10.720000267028809 |
6643 | CMCSA | 2006-07-10 | 10.619999885559082 |
6644 | CMCSA | 2006-07-11 | 10.800000190734863 |
6645 | CMCSA | 2006-07-12 | 10.686667442321777 |
6646 | CMCSA | 2006-07-13 | 10.5 |
6647 | CMCSA | 2006-07-14 | 10.350000381469727 |
6648 | CMCSA | 2006-07-17 | 10.613332748413086 |
6649 | CMCSA | 2006-07-18 | 10.65666675567627 |
6650 | CMCSA | 2006-07-19 | 10.876667022705078 |
6651 | CMCSA | 2006-07-20 | 10.829999923706055 |
6652 | CMCSA | 2006-07-21 | 10.733332633972168 |
6653 | CMCSA | 2006-07-24 | 10.916666984558105 |
6654 | CMCSA | 2006-07-25 | 10.863332748413086 |
6655 | CMCSA | 2006-07-26 | 10.84000015258789 |
6656 | CMCSA | 2006-07-27 | 11.34000015258789 |
6657 | CMCSA | 2006-07-28 | 11.486666679382324 |
6658 | CMCSA | 2006-07-31 | 11.460000038146973 |
6659 | CMCSA | 2006-08-01 | 11.396666526794434 |
6660 | CMCSA | 2006-08-02 | 11.613332748413086 |
6661 | CMCSA | 2006-08-03 | 11.613332748413086 |
6662 | CMCSA | 2006-08-04 | 11.613332748413086 |
6663 | CMCSA | 2006-08-07 | 11.546667098999023 |
6664 | CMCSA | 2006-08-08 | 11.416666984558105 |
6665 | CMCSA | 2006-08-09 | 11.453332901000977 |
6666 | CMCSA | 2006-08-10 | 11.286666870117188 |
6667 | CMCSA | 2006-08-11 | 11.453332901000977 |
6668 | CMCSA | 2006-08-14 | 11.460000038146973 |
6669 | CMCSA | 2006-08-15 | 11.563332557678223 |
6670 | CMCSA | 2006-08-16 | 11.380000114440918 |
6671 | CMCSA | 2006-08-17 | 11.513333320617676 |
6672 | CMCSA | 2006-08-18 | 11.520000457763672 |
6673 | CMCSA | 2006-08-21 | 11.583333015441895 |
6674 | CMCSA | 2006-08-22 | 11.673333168029785 |
6675 | CMCSA | 2006-08-23 | 11.619999885559082 |
6676 | CMCSA | 2006-08-24 | 11.653332710266113 |
6677 | CMCSA | 2006-08-25 | 11.816666603088379 |
6678 | CMCSA | 2006-08-28 | 11.823332786560059 |
6679 | CMCSA | 2006-08-29 | 11.739999771118164 |
6680 | CMCSA | 2006-08-30 | 11.630000114440918 |
6681 | CMCSA | 2006-08-31 | 11.680000305175781 |
6682 | CMCSA | 2006-09-01 | 11.75333309173584 |
6683 | CMCSA | 2006-09-05 | 11.680000305175781 |
6684 | CMCSA | 2006-09-06 | 11.563332557678223 |
6685 | CMCSA | 2006-09-07 | 11.653332710266113 |
6686 | CMCSA | 2006-09-08 | 11.633333206176758 |
6687 | CMCSA | 2006-09-11 | 11.573332786560059 |
6688 | CMCSA | 2006-09-12 | 11.670000076293945 |
6689 | CMCSA | 2006-09-13 | 11.553333282470703 |
6690 | CMCSA | 2006-09-14 | 11.456666946411133 |
6691 | CMCSA | 2006-09-15 | 11.486666679382324 |
6692 | CMCSA | 2006-09-18 | 11.393333435058594 |
6693 | CMCSA | 2006-09-19 | 11.50333309173584 |
6694 | CMCSA | 2006-09-20 | 11.683333396911621 |
6695 | CMCSA | 2006-09-21 | 11.733332633972168 |
6696 | CMCSA | 2006-09-22 | 11.706666946411133 |
6697 | CMCSA | 2006-09-25 | 12.196666717529297 |
6698 | CMCSA | 2006-09-26 | 12.09000015258789 |
6699 | CMCSA | 2006-09-27 | 12.173333168029785 |
6700 | CMCSA | 2006-09-28 | 12.196666717529297 |
6701 | CMCSA | 2006-09-29 | 12.300000190734863 |
6702 | CMCSA | 2006-10-02 | 12.096667289733887 |
6703 | CMCSA | 2006-10-03 | 12.34333324432373 |
6704 | CMCSA | 2006-10-04 | 12.456666946411133 |
6705 | CMCSA | 2006-10-05 | 12.236666679382324 |
6706 | CMCSA | 2006-10-06 | 12.376667022705078 |
6707 | CMCSA | 2006-10-09 | 12.553333282470703 |
6708 | CMCSA | 2006-10-10 | 12.546667098999023 |
6709 | CMCSA | 2006-10-11 | 12.563332557678223 |
6710 | CMCSA | 2006-10-12 | 12.793333053588867 |
6711 | CMCSA | 2006-10-13 | 12.846667289733887 |
6712 | CMCSA | 2006-10-16 | 12.736666679382324 |
6713 | CMCSA | 2006-10-17 | 12.720000267028809 |
6714 | CMCSA | 2006-10-18 | 12.733332633972168 |
6715 | CMCSA | 2006-10-19 | 12.666666984558105 |
6716 | CMCSA | 2006-10-20 | 12.65999984741211 |
6717 | CMCSA | 2006-10-23 | 12.819999694824219 |
6718 | CMCSA | 2006-10-24 | 13.00333309173584 |
6719 | CMCSA | 2006-10-25 | 12.920000076293945 |
6720 | CMCSA | 2006-10-26 | 13.333333015441895 |
6721 | CMCSA | 2006-10-27 | 13.34000015258789 |
6722 | CMCSA | 2006-10-30 | 13.430000305175781 |
6723 | CMCSA | 2006-10-31 | 13.55666732788086 |
6724 | CMCSA | 2006-11-01 | 13.283332824707031 |
6725 | CMCSA | 2006-11-02 | 13.376667022705078 |
6726 | CMCSA | 2006-11-03 | 13.34000015258789 |
6727 | CMCSA | 2006-11-06 | 13.616666793823242 |
6728 | CMCSA | 2006-11-07 | 13.546667098999023 |
6729 | CMCSA | 2006-11-08 | 13.616666793823242 |
6730 | CMCSA | 2006-11-09 | 13.55666732788086 |
6731 | CMCSA | 2006-11-10 | 13.436667442321777 |
6732 | CMCSA | 2006-11-13 | 13.483332633972168 |
6733 | CMCSA | 2006-11-14 | 13.520000457763672 |
6734 | CMCSA | 2006-11-15 | 13.423333168029785 |
6735 | CMCSA | 2006-11-16 | 13.456666946411133 |
6736 | CMCSA | 2006-11-17 | 13.430000305175781 |
6737 | CMCSA | 2006-11-20 | 13.596667289733887 |
6738 | CMCSA | 2006-11-21 | 13.5600004196167 |
6739 | CMCSA | 2006-11-22 | 13.216667175292969 |
6740 | CMCSA | 2006-11-24 | 13.25 |
6741 | CMCSA | 2006-11-27 | 13.149999618530273 |
6742 | CMCSA | 2006-11-28 | 13.303333282470703 |
6743 | CMCSA | 2006-11-29 | 13.423333168029785 |
6744 | CMCSA | 2006-11-30 | 13.486666679382324 |
6745 | CMCSA | 2006-12-01 | 13.536666870117188 |
6746 | CMCSA | 2006-12-04 | 13.609999656677246 |
6747 | CMCSA | 2006-12-05 | 13.94333267211914 |
6748 | CMCSA | 2006-12-06 | 13.963333129882812 |
6749 | CMCSA | 2006-12-07 | 13.91333293914795 |
6750 | CMCSA | 2006-12-08 | 14.036666870117188 |
6751 | CMCSA | 2006-12-11 | 14.229999542236328 |
6752 | CMCSA | 2006-12-12 | 14.359999656677246 |
6753 | CMCSA | 2006-12-13 | 14.286666870117188 |
6754 | CMCSA | 2006-12-14 | 14.293333053588867 |
6755 | CMCSA | 2006-12-15 | 14.316666603088379 |
6756 | CMCSA | 2006-12-18 | 14.373332977294922 |
6757 | CMCSA | 2006-12-19 | 14.276666641235352 |
6758 | CMCSA | 2006-12-20 | 14.213333129882812 |
6759 | CMCSA | 2006-12-21 | 14.243332862854004 |
6760 | CMCSA | 2006-12-22 | 14.143333435058594 |
6761 | CMCSA | 2006-12-26 | 14.296667098999023 |
6762 | CMCSA | 2006-12-27 | 14.276666641235352 |
6763 | CMCSA | 2006-12-28 | 14.233332633972168 |
6764 | CMCSA | 2006-12-29 | 14.109999656677246 |
6765 | CMCSA | 2007-01-03 | 14.220000267028809 |
6766 | CMCSA | 2007-01-04 | 14.350000381469727 |
6767 | CMCSA | 2007-01-05 | 14.183333396911621 |
6768 | CMCSA | 2007-01-08 | 14.15666675567627 |
6769 | CMCSA | 2007-01-09 | 14.24666690826416 |
6770 | CMCSA | 2007-01-10 | 14.303333282470703 |
6771 | CMCSA | 2007-01-11 | 14.316666603088379 |
6772 | CMCSA | 2007-01-12 | 14.696666717529297 |
6773 | CMCSA | 2007-01-16 | 14.823332786560059 |
6774 | CMCSA | 2007-01-17 | 14.920000076293945 |
6775 | CMCSA | 2007-01-18 | 15.033332824707031 |
6776 | CMCSA | 2007-01-19 | 14.869999885559082 |
6777 | CMCSA | 2007-01-22 | 14.930000305175781 |
6778 | CMCSA | 2007-01-23 | 14.84333324432373 |
6779 | CMCSA | 2007-01-24 | 15.0 |
6780 | CMCSA | 2007-01-25 | 14.49666690826416 |
6781 | CMCSA | 2007-01-26 | 14.433333396911621 |
6782 | CMCSA | 2007-01-29 | 14.609999656677246 |
6783 | CMCSA | 2007-01-30 | 14.566666603088379 |
6784 | CMCSA | 2007-01-31 | 14.783332824707031 |
6785 | CMCSA | 2007-02-01 | 14.30666732788086 |
6786 | CMCSA | 2007-02-02 | 14.356666564941406 |
6787 | CMCSA | 2007-02-05 | 14.210000038146973 |
6788 | CMCSA | 2007-02-06 | 14.149999618530273 |
6789 | CMCSA | 2007-02-07 | 14.183333396911621 |
6790 | CMCSA | 2007-02-08 | 13.80666732788086 |
6791 | CMCSA | 2007-02-09 | 13.606666564941406 |
6792 | CMCSA | 2007-02-12 | 13.326666831970215 |
6793 | CMCSA | 2007-02-13 | 13.666666984558105 |
6794 | CMCSA | 2007-02-14 | 13.786666870117188 |
6795 | CMCSA | 2007-02-15 | 13.779999732971191 |
6796 | CMCSA | 2007-02-16 | 13.876667022705078 |
6797 | CMCSA | 2007-02-20 | 13.816666603088379 |
6798 | CMCSA | 2007-02-21 | 13.896666526794434 |
6799 | CMCSA | 2007-02-22 | 13.725000381469727 |
6800 | CMCSA | 2007-02-23 | 13.5649995803833 |
6801 | CMCSA | 2007-02-26 | 13.234999656677246 |
6802 | CMCSA | 2007-02-27 | 12.649999618530273 |
6803 | CMCSA | 2007-02-28 | 12.859999656677246 |
6804 | CMCSA | 2007-03-01 | 12.770000457763672 |
6805 | CMCSA | 2007-03-02 | 12.720000267028809 |
6806 | CMCSA | 2007-03-05 | 12.649999618530273 |
6807 | CMCSA | 2007-03-06 | 12.9399995803833 |
6808 | CMCSA | 2007-03-07 | 12.890000343322754 |
6809 | CMCSA | 2007-03-08 | 13.015000343322754 |
6810 | CMCSA | 2007-03-09 | 13.0600004196167 |
6811 | CMCSA | 2007-03-12 | 13.085000038146973 |
6812 | CMCSA | 2007-03-13 | 12.755000114440918 |
6813 | CMCSA | 2007-03-14 | 12.914999961853027 |
6814 | CMCSA | 2007-03-15 | 12.859999656677246 |
6815 | CMCSA | 2007-03-16 | 12.720000267028809 |
6816 | CMCSA | 2007-03-19 | 12.949999809265137 |
6817 | CMCSA | 2007-03-20 | 13.140000343322754 |
6818 | CMCSA | 2007-03-21 | 13.425000190734863 |
6819 | CMCSA | 2007-03-22 | 13.364999771118164 |
6820 | CMCSA | 2007-03-23 | 13.255000114440918 |
6821 | CMCSA | 2007-03-26 | 13.149999618530273 |
6822 | CMCSA | 2007-03-27 | 13.039999961853027 |
6823 | CMCSA | 2007-03-28 | 12.880000114440918 |
6824 | CMCSA | 2007-03-29 | 12.930000305175781 |
6825 | CMCSA | 2007-03-30 | 12.975000381469727 |
6826 | CMCSA | 2007-04-02 | 12.869999885559082 |
6827 | CMCSA | 2007-04-03 | 13.119999885559082 |
6828 | CMCSA | 2007-04-04 | 13.180000305175781 |
6829 | CMCSA | 2007-04-05 | 13.305000305175781 |
6830 | CMCSA | 2007-04-09 | 13.229999542236328 |
6831 | CMCSA | 2007-04-10 | 13.354999542236328 |
6832 | CMCSA | 2007-04-11 | 13.710000038146973 |
6833 | CMCSA | 2007-04-12 | 13.9350004196167 |
6834 | CMCSA | 2007-04-13 | 14.09000015258789 |
6835 | CMCSA | 2007-04-16 | 13.944999694824219 |
6836 | CMCSA | 2007-04-17 | 14.0 |
6837 | CMCSA | 2007-04-18 | 13.914999961853027 |
6838 | CMCSA | 2007-04-19 | 13.779999732971191 |
6839 | CMCSA | 2007-04-20 | 13.954999923706055 |
6840 | CMCSA | 2007-04-23 | 13.824999809265137 |
6841 | CMCSA | 2007-04-24 | 13.765000343322754 |
6842 | CMCSA | 2007-04-25 | 14.045000076293945 |
6843 | CMCSA | 2007-04-26 | 13.550000190734863 |
6844 | CMCSA | 2007-04-27 | 13.46500015258789 |
6845 | CMCSA | 2007-04-30 | 13.329999923706055 |
6846 | CMCSA | 2007-05-01 | 13.350000381469727 |
6847 | CMCSA | 2007-05-02 | 13.569999694824219 |
6848 | CMCSA | 2007-05-03 | 13.619999885559082 |
6849 | CMCSA | 2007-05-04 | 13.444999694824219 |
6850 | CMCSA | 2007-05-07 | 13.364999771118164 |
6851 | CMCSA | 2007-05-08 | 13.225000381469727 |
6852 | CMCSA | 2007-05-09 | 13.140000343322754 |
6853 | CMCSA | 2007-05-10 | 13.0 |
6854 | CMCSA | 2007-05-11 | 13.204999923706055 |
6855 | CMCSA | 2007-05-14 | 13.289999961853027 |
6856 | CMCSA | 2007-05-15 | 13.295000076293945 |
6857 | CMCSA | 2007-05-16 | 13.600000381469727 |
6858 | CMCSA | 2007-05-17 | 13.449999809265137 |
6859 | CMCSA | 2007-05-18 | 13.765000343322754 |
6860 | CMCSA | 2007-05-21 | 13.770000457763672 |
6861 | CMCSA | 2007-05-22 | 13.680000305175781 |
6862 | CMCSA | 2007-05-23 | 13.664999961853027 |
6863 | CMCSA | 2007-05-24 | 13.430000305175781 |
6864 | CMCSA | 2007-05-25 | 13.619999885559082 |
6865 | CMCSA | 2007-05-29 | 13.539999961853027 |
6866 | CMCSA | 2007-05-30 | 13.734999656677246 |
6867 | CMCSA | 2007-05-31 | 13.704999923706055 |
6868 | CMCSA | 2007-06-01 | 13.675000190734863 |
6869 | CMCSA | 2007-06-04 | 13.520000457763672 |
6870 | CMCSA | 2007-06-05 | 13.555000305175781 |
6871 | CMCSA | 2007-06-06 | 13.395000457763672 |
6872 | CMCSA | 2007-06-07 | 13.09000015258789 |
6873 | CMCSA | 2007-06-08 | 13.164999961853027 |
6874 | CMCSA | 2007-06-11 | 13.1850004196167 |
6875 | CMCSA | 2007-06-12 | 13.074999809265137 |
6876 | CMCSA | 2007-06-13 | 13.4350004196167 |
6877 | CMCSA | 2007-06-14 | 13.760000228881836 |
6878 | CMCSA | 2007-06-15 | 13.994999885559082 |
6879 | CMCSA | 2007-06-18 | 13.989999771118164 |
6880 | CMCSA | 2007-06-19 | 14.050000190734863 |
6881 | CMCSA | 2007-06-20 | 14.09000015258789 |
6882 | CMCSA | 2007-06-21 | 14.194999694824219 |
6883 | CMCSA | 2007-06-22 | 13.880000114440918 |
6884 | CMCSA | 2007-06-25 | 13.850000381469727 |
6885 | CMCSA | 2007-06-26 | 13.90999984741211 |
6886 | CMCSA | 2007-06-27 | 13.960000038146973 |
6887 | CMCSA | 2007-06-28 | 14.029999732971191 |
6888 | CMCSA | 2007-06-29 | 14.0600004196167 |
6889 | CMCSA | 2007-07-02 | 14.220000267028809 |
6890 | CMCSA | 2007-07-03 | 14.295000076293945 |
6891 | CMCSA | 2007-07-05 | 14.234999656677246 |
6892 | CMCSA | 2007-07-06 | 14.289999961853027 |
6893 | CMCSA | 2007-07-09 | 14.145000457763672 |
6894 | CMCSA | 2007-07-10 | 13.800000190734863 |
6895 | CMCSA | 2007-07-11 | 13.875 |
6896 | CMCSA | 2007-07-12 | 13.859999656677246 |
6897 | CMCSA | 2007-07-13 | 13.984999656677246 |
6898 | CMCSA | 2007-07-16 | 13.819999694824219 |
6899 | CMCSA | 2007-07-17 | 14.09000015258789 |
6900 | CMCSA | 2007-07-18 | 14.510000228881836 |
6901 | CMCSA | 2007-07-19 | 14.484999656677246 |
6902 | CMCSA | 2007-07-20 | 14.295000076293945 |
6903 | CMCSA | 2007-07-23 | 14.425000190734863 |
6904 | CMCSA | 2007-07-24 | 14.154999732971191 |
6905 | CMCSA | 2007-07-25 | 14.270000457763672 |
6906 | CMCSA | 2007-07-26 | 13.604999542236328 |
6907 | CMCSA | 2007-07-27 | 13.329999923706055 |
6908 | CMCSA | 2007-07-30 | 13.604999542236328 |
6909 | CMCSA | 2007-07-31 | 13.135000228881836 |
6910 | CMCSA | 2007-08-01 | 13.045000076293945 |
6911 | CMCSA | 2007-08-02 | 12.904999732971191 |
6912 | CMCSA | 2007-08-03 | 12.78499984741211 |
6913 | CMCSA | 2007-08-06 | 12.960000038146973 |
6914 | CMCSA | 2007-08-07 | 12.9399995803833 |
6915 | CMCSA | 2007-08-08 | 12.859999656677246 |
6916 | CMCSA | 2007-08-09 | 12.524999618530273 |
6917 | CMCSA | 2007-08-10 | 12.720000267028809 |
6918 | CMCSA | 2007-08-13 | 12.880000114440918 |
6919 | CMCSA | 2007-08-14 | 12.75 |
6920 | CMCSA | 2007-08-15 | 12.545000076293945 |
6921 | CMCSA | 2007-08-16 | 12.489999771118164 |
6922 | CMCSA | 2007-08-17 | 12.625 |
6923 | CMCSA | 2007-08-20 | 12.3149995803833 |
6924 | CMCSA | 2007-08-21 | 12.260000228881836 |
6925 | CMCSA | 2007-08-22 | 12.5 |
6926 | CMCSA | 2007-08-23 | 12.734999656677246 |
6927 | CMCSA | 2007-08-24 | 12.739999771118164 |
6928 | CMCSA | 2007-08-27 | 12.920000076293945 |
6929 | CMCSA | 2007-08-28 | 12.460000038146973 |
6930 | CMCSA | 2007-08-29 | 12.864999771118164 |
6931 | CMCSA | 2007-08-30 | 12.770000457763672 |
6932 | CMCSA | 2007-08-31 | 13.045000076293945 |
6933 | CMCSA | 2007-09-04 | 12.970000267028809 |
6934 | CMCSA | 2007-09-05 | 12.885000228881836 |
6935 | CMCSA | 2007-09-06 | 12.835000038146973 |
6936 | CMCSA | 2007-09-07 | 12.5 |
6937 | CMCSA | 2007-09-10 | 12.555000305175781 |
6938 | CMCSA | 2007-09-11 | 12.744999885559082 |
6939 | CMCSA | 2007-09-12 | 12.609999656677246 |
6940 | CMCSA | 2007-09-13 | 12.619999885559082 |
6941 | CMCSA | 2007-09-14 | 12.585000038146973 |
6942 | CMCSA | 2007-09-17 | 12.444999694824219 |
6943 | CMCSA | 2007-09-18 | 12.5 |
6944 | CMCSA | 2007-09-19 | 12.15999984741211 |
6945 | CMCSA | 2007-09-20 | 11.859999656677246 |
6946 | CMCSA | 2007-09-21 | 11.9350004196167 |
6947 | CMCSA | 2007-09-24 | 11.835000038146973 |
6948 | CMCSA | 2007-09-25 | 12.045000076293945 |
6949 | CMCSA | 2007-09-26 | 12.164999961853027 |
6950 | CMCSA | 2007-09-27 | 12.125 |
6951 | CMCSA | 2007-09-28 | 12.09000015258789 |
6952 | CMCSA | 2007-10-01 | 12.175000190734863 |
6953 | CMCSA | 2007-10-02 | 12.0 |
6954 | CMCSA | 2007-10-03 | 11.890000343322754 |
6955 | CMCSA | 2007-10-04 | 11.970000267028809 |
6956 | CMCSA | 2007-10-05 | 12.109999656677246 |
6957 | CMCSA | 2007-10-08 | 11.899999618530273 |
6958 | CMCSA | 2007-10-09 | 11.949999809265137 |
6959 | CMCSA | 2007-10-10 | 11.850000381469727 |
6960 | CMCSA | 2007-10-11 | 11.84000015258789 |
6961 | CMCSA | 2007-10-12 | 12.005000114440918 |
6962 | CMCSA | 2007-10-15 | 11.949999809265137 |
6963 | CMCSA | 2007-10-16 | 12.100000381469727 |
6964 | CMCSA | 2007-10-17 | 12.0649995803833 |
6965 | CMCSA | 2007-10-18 | 12.03499984741211 |
6966 | CMCSA | 2007-10-19 | 11.729999542236328 |
6967 | CMCSA | 2007-10-22 | 11.845000267028809 |
6968 | CMCSA | 2007-10-23 | 11.800000190734863 |
6969 | CMCSA | 2007-10-24 | 11.925000190734863 |
6970 | CMCSA | 2007-10-25 | 10.640000343322754 |
6971 | CMCSA | 2007-10-26 | 10.614999771118164 |
6972 | CMCSA | 2007-10-29 | 10.460000038146973 |
6973 | CMCSA | 2007-10-30 | 10.449999809265137 |
6974 | CMCSA | 2007-10-31 | 10.524999618530273 |
6975 | CMCSA | 2007-11-01 | 10.300000190734863 |
6976 | CMCSA | 2007-11-02 | 10.274999618530273 |
6977 | CMCSA | 2007-11-05 | 10.210000038146973 |
6978 | CMCSA | 2007-11-06 | 10.345000267028809 |
6979 | CMCSA | 2007-11-07 | 10.045000076293945 |
6980 | CMCSA | 2007-11-08 | 9.90999984741211 |
6981 | CMCSA | 2007-11-09 | 9.6899995803833 |
6982 | CMCSA | 2007-11-12 | 9.470000267028809 |
6983 | CMCSA | 2007-11-13 | 9.960000038146973 |
6984 | CMCSA | 2007-11-14 | 9.824999809265137 |
6985 | CMCSA | 2007-11-15 | 9.829999923706055 |
6986 | CMCSA | 2007-11-16 | 9.944999694824219 |
6987 | CMCSA | 2007-11-19 | 9.675000190734863 |
6988 | CMCSA | 2007-11-20 | 9.6850004196167 |
6989 | CMCSA | 2007-11-21 | 9.595000267028809 |
6990 | CMCSA | 2007-11-23 | 9.770000457763672 |
6991 | CMCSA | 2007-11-26 | 9.550000190734863 |
6992 | CMCSA | 2007-11-27 | 9.734999656677246 |
6993 | CMCSA | 2007-11-28 | 9.984999656677246 |
6994 | CMCSA | 2007-11-29 | 10.154999732971191 |
6995 | CMCSA | 2007-11-30 | 10.270000457763672 |
6996 | CMCSA | 2007-12-03 | 10.524999618530273 |
6997 | CMCSA | 2007-12-04 | 10.364999771118164 |
6998 | CMCSA | 2007-12-05 | 9.09000015258789 |
6999 | CMCSA | 2007-12-06 | 9.149999618530273 |
7000 | CMCSA | 2007-12-07 | 9.140000343322754 |
7001 | CMCSA | 2007-12-10 | 9.175000190734863 |
7002 | CMCSA | 2007-12-11 | 8.890000343322754 |
7003 | CMCSA | 2007-12-12 | 8.8149995803833 |
7004 | CMCSA | 2007-12-13 | 9.020000457763672 |
7005 | CMCSA | 2007-12-14 | 9.069999694824219 |
7006 | CMCSA | 2007-12-17 | 9.050000190734863 |
7007 | CMCSA | 2007-12-18 | 9.039999961853027 |
7008 | CMCSA | 2007-12-19 | 9.015000343322754 |
7009 | CMCSA | 2007-12-20 | 9.0600004196167 |
7010 | CMCSA | 2007-12-21 | 9.204999923706055 |
7011 | CMCSA | 2007-12-24 | 9.149999618530273 |
7012 | CMCSA | 2007-12-26 | 9.265000343322754 |
7013 | CMCSA | 2007-12-27 | 9.21500015258789 |
7014 | CMCSA | 2007-12-28 | 9.199999809265137 |
7015 | CMCSA | 2007-12-31 | 9.130000114440918 |
7016 | CMCSA | 2008-01-02 | 8.850000381469727 |
7017 | CMCSA | 2008-01-03 | 8.670000076293945 |
7018 | CMCSA | 2008-01-04 | 8.420000076293945 |
7019 | CMCSA | 2008-01-07 | 8.5 |
7020 | CMCSA | 2008-01-08 | 8.3100004196167 |
7021 | CMCSA | 2008-01-09 | 8.529999732971191 |
7022 | CMCSA | 2008-01-10 | 8.609999656677246 |
7023 | CMCSA | 2008-01-11 | 8.5600004196167 |
7024 | CMCSA | 2008-01-14 | 8.835000038146973 |
7025 | CMCSA | 2008-01-15 | 8.835000038146973 |
7026 | CMCSA | 2008-01-16 | 9.09000015258789 |
7027 | CMCSA | 2008-01-17 | 8.704999923706055 |
7028 | CMCSA | 2008-01-18 | 8.515000343322754 |
7029 | CMCSA | 2008-01-22 | 8.324999809265137 |
7030 | CMCSA | 2008-01-23 | 8.630000114440918 |
7031 | CMCSA | 2008-01-24 | 8.720000267028809 |
7032 | CMCSA | 2008-01-25 | 8.609999656677246 |
7033 | CMCSA | 2008-01-28 | 8.845000267028809 |
7034 | CMCSA | 2008-01-29 | 8.979999542236328 |
7035 | CMCSA | 2008-01-30 | 8.824999809265137 |
7036 | CMCSA | 2008-01-31 | 9.079999923706055 |
7037 | CMCSA | 2008-02-01 | 9.274999618530273 |
7038 | CMCSA | 2008-02-04 | 9.079999923706055 |
7039 | CMCSA | 2008-02-05 | 8.720000267028809 |
7040 | CMCSA | 2008-02-06 | 8.760000228881836 |
7041 | CMCSA | 2008-02-07 | 8.6899995803833 |
7042 | CMCSA | 2008-02-08 | 8.529999732971191 |
7043 | CMCSA | 2008-02-11 | 8.515000343322754 |
7044 | CMCSA | 2008-02-12 | 8.614999771118164 |
7045 | CMCSA | 2008-02-13 | 8.904999732971191 |
7046 | CMCSA | 2008-02-14 | 9.619999885559082 |
7047 | CMCSA | 2008-02-15 | 10.095000267028809 |
7048 | CMCSA | 2008-02-19 | 10.234999656677246 |
7049 | CMCSA | 2008-02-20 | 10.074999809265137 |
7050 | CMCSA | 2008-02-21 | 9.795000076293945 |
7051 | CMCSA | 2008-02-22 | 10.074999809265137 |
7052 | CMCSA | 2008-02-25 | 10.154999732971191 |
7053 | CMCSA | 2008-02-26 | 10.085000038146973 |
7054 | CMCSA | 2008-02-27 | 10.130000114440918 |
7055 | CMCSA | 2008-02-28 | 10.0600004196167 |
7056 | CMCSA | 2008-02-29 | 9.770000457763672 |
7057 | CMCSA | 2008-03-03 | 10.0 |
7058 | CMCSA | 2008-03-04 | 9.989999771118164 |
7059 | CMCSA | 2008-03-05 | 9.9399995803833 |
7060 | CMCSA | 2008-03-06 | 9.854999542236328 |
7061 | CMCSA | 2008-03-07 | 9.835000038146973 |
7062 | CMCSA | 2008-03-10 | 9.694999694824219 |
7063 | CMCSA | 2008-03-11 | 9.805000305175781 |
7064 | CMCSA | 2008-03-12 | 9.725000381469727 |
7065 | CMCSA | 2008-03-13 | 9.699999809265137 |
7066 | CMCSA | 2008-03-14 | 9.460000038146973 |
7067 | CMCSA | 2008-03-17 | 9.425000190734863 |
7068 | CMCSA | 2008-03-18 | 9.6899995803833 |
7069 | CMCSA | 2008-03-19 | 9.65999984741211 |
7070 | CMCSA | 2008-03-20 | 9.680000305175781 |
7071 | CMCSA | 2008-03-24 | 10.104999542236328 |
7072 | CMCSA | 2008-03-25 | 10.270000457763672 |
7073 | CMCSA | 2008-03-26 | 9.854999542236328 |
7074 | CMCSA | 2008-03-27 | 9.789999961853027 |
7075 | CMCSA | 2008-03-28 | 9.489999771118164 |
7076 | CMCSA | 2008-03-31 | 9.670000076293945 |
7077 | CMCSA | 2008-04-01 | 10.069999694824219 |
7078 | CMCSA | 2008-04-02 | 10.239999771118164 |
7079 | CMCSA | 2008-04-03 | 10.220000267028809 |
7080 | CMCSA | 2008-04-04 | 10.145000457763672 |
7081 | CMCSA | 2008-04-07 | 10.380000114440918 |
7082 | CMCSA | 2008-04-08 | 10.255000114440918 |
7083 | CMCSA | 2008-04-09 | 10.050000190734863 |
7084 | CMCSA | 2008-04-10 | 9.979999542236328 |
7085 | CMCSA | 2008-04-11 | 9.824999809265137 |
7086 | CMCSA | 2008-04-14 | 9.885000228881836 |
7087 | CMCSA | 2008-04-15 | 9.854999542236328 |
7088 | CMCSA | 2008-04-16 | 9.96500015258789 |
7089 | CMCSA | 2008-04-17 | 10.079999923706055 |
7090 | CMCSA | 2008-04-18 | 10.140000343322754 |
7091 | CMCSA | 2008-04-21 | 10.109999656677246 |
7092 | CMCSA | 2008-04-22 | 9.954999923706055 |
7093 | CMCSA | 2008-04-23 | 9.880000114440918 |
7094 | CMCSA | 2008-04-24 | 9.890000343322754 |
7095 | CMCSA | 2008-04-25 | 9.765000343322754 |
7096 | CMCSA | 2008-04-28 | 9.925000190734863 |
7097 | CMCSA | 2008-04-29 | 10.130000114440918 |
7098 | CMCSA | 2008-04-30 | 10.274999618530273 |
7099 | CMCSA | 2008-05-01 | 11.154999732971191 |
7100 | CMCSA | 2008-05-02 | 10.984999656677246 |
7101 | CMCSA | 2008-05-05 | 10.8149995803833 |
7102 | CMCSA | 2008-05-06 | 10.925000190734863 |
7103 | CMCSA | 2008-05-07 | 10.78499984741211 |
7104 | CMCSA | 2008-05-08 | 11.024999618530273 |
7105 | CMCSA | 2008-05-09 | 10.84000015258789 |
7106 | CMCSA | 2008-05-12 | 11.020000457763672 |
7107 | CMCSA | 2008-05-13 | 11.045000076293945 |
7108 | CMCSA | 2008-05-14 | 11.1850004196167 |
7109 | CMCSA | 2008-05-15 | 11.270000457763672 |
7110 | CMCSA | 2008-05-16 | 11.039999961853027 |
7111 | CMCSA | 2008-05-19 | 11.03499984741211 |
7112 | CMCSA | 2008-05-20 | 10.949999809265137 |
7113 | CMCSA | 2008-05-21 | 10.880000114440918 |
7114 | CMCSA | 2008-05-22 | 11.100000381469727 |
7115 | CMCSA | 2008-05-23 | 10.8100004196167 |
7116 | CMCSA | 2008-05-27 | 10.944999694824219 |
7117 | CMCSA | 2008-05-28 | 10.869999885559082 |
7118 | CMCSA | 2008-05-29 | 11.074999809265137 |
7119 | CMCSA | 2008-05-30 | 11.25 |
7120 | CMCSA | 2008-06-02 | 11.260000228881836 |
7121 | CMCSA | 2008-06-03 | 11.135000228881836 |
7122 | CMCSA | 2008-06-04 | 11.3149995803833 |
7123 | CMCSA | 2008-06-05 | 11.359999656677246 |
7124 | CMCSA | 2008-06-06 | 10.970000267028809 |
7125 | CMCSA | 2008-06-09 | 10.979999542236328 |
7126 | CMCSA | 2008-06-10 | 10.869999885559082 |
7127 | CMCSA | 2008-06-11 | 10.75 |
7128 | CMCSA | 2008-06-12 | 10.675000190734863 |
7129 | CMCSA | 2008-06-13 | 10.869999885559082 |
7130 | CMCSA | 2008-06-16 | 10.640000343322754 |
7131 | CMCSA | 2008-06-17 | 10.555000305175781 |
7132 | CMCSA | 2008-06-18 | 10.229999542236328 |
7133 | CMCSA | 2008-06-19 | 10.274999618530273 |
7134 | CMCSA | 2008-06-20 | 9.850000381469727 |
7135 | CMCSA | 2008-06-23 | 9.574999809265137 |
7136 | CMCSA | 2008-06-24 | 9.489999771118164 |
7137 | CMCSA | 2008-06-25 | 9.630000114440918 |
7138 | CMCSA | 2008-06-26 | 9.305000305175781 |
7139 | CMCSA | 2008-06-27 | 9.3149995803833 |
7140 | CMCSA | 2008-06-30 | 9.484999656677246 |
7141 | CMCSA | 2008-07-01 | 9.395000457763672 |
7142 | CMCSA | 2008-07-02 | 9.220000267028809 |
7143 | CMCSA | 2008-07-03 | 9.164999961853027 |
7144 | CMCSA | 2008-07-07 | 9.229999542236328 |
7145 | CMCSA | 2008-07-08 | 9.470000267028809 |
7146 | CMCSA | 2008-07-09 | 9.239999771118164 |
7147 | CMCSA | 2008-07-10 | 9.329999923706055 |
7148 | CMCSA | 2008-07-11 | 9.244999885559082 |
7149 | CMCSA | 2008-07-14 | 9.145000457763672 |
7150 | CMCSA | 2008-07-15 | 9.204999923706055 |
7151 | CMCSA | 2008-07-16 | 9.515000343322754 |
7152 | CMCSA | 2008-07-17 | 9.854999542236328 |
7153 | CMCSA | 2008-07-18 | 10.119999885559082 |
7154 | CMCSA | 2008-07-21 | 9.880000114440918 |
7155 | CMCSA | 2008-07-22 | 9.914999961853027 |
7156 | CMCSA | 2008-07-23 | 10.024999618530273 |
7157 | CMCSA | 2008-07-24 | 9.9350004196167 |
7158 | CMCSA | 2008-07-25 | 9.8100004196167 |
7159 | CMCSA | 2008-07-28 | 9.449999809265137 |
7160 | CMCSA | 2008-07-29 | 9.59000015258789 |
7161 | CMCSA | 2008-07-30 | 10.03499984741211 |
7162 | CMCSA | 2008-07-31 | 10.3100004196167 |
7163 | CMCSA | 2008-08-01 | 10.175000190734863 |
7164 | CMCSA | 2008-08-04 | 10.274999618530273 |
7165 | CMCSA | 2008-08-05 | 10.765000343322754 |
7166 | CMCSA | 2008-08-06 | 10.619999885559082 |
7167 | CMCSA | 2008-08-07 | 10.505000114440918 |
7168 | CMCSA | 2008-08-08 | 10.859999656677246 |
7169 | CMCSA | 2008-08-11 | 10.90999984741211 |
7170 | CMCSA | 2008-08-12 | 10.914999961853027 |
7171 | CMCSA | 2008-08-13 | 10.930000305175781 |
7172 | CMCSA | 2008-08-14 | 11.0 |
7173 | CMCSA | 2008-08-15 | 11.140000343322754 |
7174 | CMCSA | 2008-08-18 | 10.90999984741211 |
7175 | CMCSA | 2008-08-19 | 10.744999885559082 |
7176 | CMCSA | 2008-08-20 | 10.640000343322754 |
7177 | CMCSA | 2008-08-21 | 10.734999656677246 |
7178 | CMCSA | 2008-08-22 | 10.854999542236328 |
7179 | CMCSA | 2008-08-25 | 10.399999618530273 |
7180 | CMCSA | 2008-08-26 | 10.545000076293945 |
7181 | CMCSA | 2008-08-27 | 10.640000343322754 |
7182 | CMCSA | 2008-08-28 | 10.829999923706055 |
7183 | CMCSA | 2008-08-29 | 10.59000015258789 |
7184 | CMCSA | 2008-09-02 | 10.579999923706055 |
7185 | CMCSA | 2008-09-03 | 10.774999618530273 |
7186 | CMCSA | 2008-09-04 | 10.425000190734863 |
7187 | CMCSA | 2008-09-05 | 10.305000305175781 |
7188 | CMCSA | 2008-09-08 | 10.65999984741211 |
7189 | CMCSA | 2008-09-09 | 10.354999542236328 |
7190 | CMCSA | 2008-09-10 | 10.5600004196167 |
7191 | CMCSA | 2008-09-11 | 10.765000343322754 |
7192 | CMCSA | 2008-09-12 | 10.854999542236328 |
7193 | CMCSA | 2008-09-15 | 10.430000305175781 |
7194 | CMCSA | 2008-09-16 | 10.270000457763672 |
7195 | CMCSA | 2008-09-17 | 9.734999656677246 |
7196 | CMCSA | 2008-09-18 | 10.220000267028809 |
7197 | CMCSA | 2008-09-19 | 10.354999542236328 |
7198 | CMCSA | 2008-09-22 | 9.9399995803833 |
7199 | CMCSA | 2008-09-23 | 9.630000114440918 |
7200 | CMCSA | 2008-09-24 | 9.59000015258789 |
7201 | CMCSA | 2008-09-25 | 9.949999809265137 |
7202 | CMCSA | 2008-09-26 | 10.350000381469727 |
7203 | CMCSA | 2008-09-29 | 9.005000114440918 |
7204 | CMCSA | 2008-09-30 | 9.8149995803833 |
7205 | CMCSA | 2008-10-01 | 9.675000190734863 |
7206 | CMCSA | 2008-10-02 | 9.175000190734863 |
7207 | CMCSA | 2008-10-03 | 9.210000038146973 |
7208 | CMCSA | 2008-10-06 | 9.069999694824219 |
7209 | CMCSA | 2008-10-07 | 8.574999809265137 |
7210 | CMCSA | 2008-10-08 | 8.494999885559082 |
7211 | CMCSA | 2008-10-09 | 8.154999732971191 |
7212 | CMCSA | 2008-10-10 | 7.679999828338623 |
7213 | CMCSA | 2008-10-13 | 8.484999656677246 |
7214 | CMCSA | 2008-10-14 | 8.319999694824219 |
7215 | CMCSA | 2008-10-15 | 7.114999771118164 |
7216 | CMCSA | 2008-10-16 | 7.679999828338623 |
7217 | CMCSA | 2008-10-17 | 7.614999771118164 |
7218 | CMCSA | 2008-10-20 | 7.985000133514404 |
7219 | CMCSA | 2008-10-21 | 7.679999828338623 |
7220 | CMCSA | 2008-10-22 | 7.099999904632568 |
7221 | CMCSA | 2008-10-23 | 7.110000133514404 |
7222 | CMCSA | 2008-10-24 | 6.534999847412109 |
7223 | CMCSA | 2008-10-27 | 6.809999942779541 |
7224 | CMCSA | 2008-10-28 | 8.479999542236328 |
7225 | CMCSA | 2008-10-29 | 7.639999866485596 |
7226 | CMCSA | 2008-10-30 | 7.550000190734863 |
7227 | CMCSA | 2008-10-31 | 7.880000114440918 |
7228 | CMCSA | 2008-11-03 | 8.545000076293945 |
7229 | CMCSA | 2008-11-04 | 8.885000228881836 |
7230 | CMCSA | 2008-11-05 | 8.449999809265137 |
7231 | CMCSA | 2008-11-06 | 8.350000381469727 |
7232 | CMCSA | 2008-11-07 | 8.704999923706055 |
7233 | CMCSA | 2008-11-10 | 8.270000457763672 |
7234 | CMCSA | 2008-11-11 | 7.869999885559082 |
7235 | CMCSA | 2008-11-12 | 7.485000133514404 |
7236 | CMCSA | 2008-11-13 | 8.130000114440918 |
7237 | CMCSA | 2008-11-14 | 7.764999866485596 |
7238 | CMCSA | 2008-11-17 | 7.59499979019165 |
7239 | CMCSA | 2008-11-18 | 7.710000038146973 |
7240 | CMCSA | 2008-11-19 | 6.885000228881836 |
7241 | CMCSA | 2008-11-20 | 6.650000095367432 |
7242 | CMCSA | 2008-11-21 | 7.034999847412109 |
7243 | CMCSA | 2008-11-24 | 7.639999866485596 |
7244 | CMCSA | 2008-11-25 | 7.849999904632568 |
7245 | CMCSA | 2008-11-26 | 8.324999809265137 |
7246 | CMCSA | 2008-11-28 | 8.670000076293945 |
7247 | CMCSA | 2008-12-01 | 7.724999904632568 |
7248 | CMCSA | 2008-12-02 | 8.0 |
7249 | CMCSA | 2008-12-03 | 8.029999732971191 |
7250 | CMCSA | 2008-12-04 | 7.889999866485596 |
7251 | CMCSA | 2008-12-05 | 8.079999923706055 |
7252 | CMCSA | 2008-12-08 | 8.274999618530273 |
7253 | CMCSA | 2008-12-09 | 8.204999923706055 |
7254 | CMCSA | 2008-12-10 | 8.225000381469727 |
7255 | CMCSA | 2008-12-11 | 7.985000133514404 |
7256 | CMCSA | 2008-12-12 | 7.824999809265137 |
7257 | CMCSA | 2008-12-15 | 7.800000190734863 |
7258 | CMCSA | 2008-12-16 | 8.225000381469727 |
7259 | CMCSA | 2008-12-17 | 8.170000076293945 |
7260 | CMCSA | 2008-12-18 | 7.90500020980835 |
7261 | CMCSA | 2008-12-19 | 7.880000114440918 |
7262 | CMCSA | 2008-12-22 | 7.84499979019165 |
7263 | CMCSA | 2008-12-23 | 7.764999866485596 |
7264 | CMCSA | 2008-12-24 | 7.695000171661377 |
7265 | CMCSA | 2008-12-26 | 7.800000190734863 |
7266 | CMCSA | 2008-12-29 | 7.764999866485596 |
7267 | CMCSA | 2008-12-30 | 8.229999542236328 |
7268 | CMCSA | 2008-12-31 | 8.4399995803833 |
7269 | CMCSA | 2009-01-02 | 8.994999885559082 |
7270 | CMCSA | 2009-01-05 | 8.515000343322754 |
7271 | CMCSA | 2009-01-06 | 8.614999771118164 |
7272 | CMCSA | 2009-01-07 | 8.319999694824219 |
7273 | CMCSA | 2009-01-08 | 8.454999923706055 |
7274 | CMCSA | 2009-01-09 | 8.164999961853027 |
7275 | CMCSA | 2009-01-12 | 7.849999904632568 |
7276 | CMCSA | 2009-01-13 | 7.664999961853027 |
7277 | CMCSA | 2009-01-14 | 7.40500020980835 |
7278 | CMCSA | 2009-01-15 | 7.505000114440918 |
7279 | CMCSA | 2009-01-16 | 7.664999961853027 |
7280 | CMCSA | 2009-01-20 | 7.010000228881836 |
7281 | CMCSA | 2009-01-21 | 7.534999847412109 |
7282 | CMCSA | 2009-01-22 | 7.394999980926514 |
7283 | CMCSA | 2009-01-23 | 7.494999885559082 |
7284 | CMCSA | 2009-01-26 | 7.525000095367432 |
7285 | CMCSA | 2009-01-27 | 7.460000038146973 |
7286 | CMCSA | 2009-01-28 | 7.980000019073486 |
7287 | CMCSA | 2009-01-29 | 7.664999961853027 |
7288 | CMCSA | 2009-01-30 | 7.324999809265137 |
7289 | CMCSA | 2009-02-02 | 7.349999904632568 |
7290 | CMCSA | 2009-02-03 | 7.340000152587891 |
7291 | CMCSA | 2009-02-04 | 7.079999923706055 |
7292 | CMCSA | 2009-02-05 | 6.914999961853027 |
7293 | CMCSA | 2009-02-06 | 7.085000038146973 |
7294 | CMCSA | 2009-02-09 | 7.204999923706055 |
7295 | CMCSA | 2009-02-10 | 6.769999980926514 |
7296 | CMCSA | 2009-02-11 | 6.784999847412109 |
7297 | CMCSA | 2009-02-12 | 6.889999866485596 |
7298 | CMCSA | 2009-02-13 | 6.829999923706055 |
7299 | CMCSA | 2009-02-17 | 6.445000171661377 |
7300 | CMCSA | 2009-02-18 | 6.179999828338623 |
7301 | CMCSA | 2009-02-19 | 6.494999885559082 |
7302 | CMCSA | 2009-02-20 | 6.420000076293945 |
7303 | CMCSA | 2009-02-23 | 6.34499979019165 |
7304 | CMCSA | 2009-02-24 | 6.940000057220459 |
7305 | CMCSA | 2009-02-25 | 7.025000095367432 |
7306 | CMCSA | 2009-02-26 | 6.670000076293945 |
7307 | CMCSA | 2009-02-27 | 6.53000020980835 |
7308 | CMCSA | 2009-03-02 | 6.295000076293945 |
7309 | CMCSA | 2009-03-03 | 6.25 |
7310 | CMCSA | 2009-03-04 | 6.369999885559082 |
7311 | CMCSA | 2009-03-05 | 6.0 |
7312 | CMCSA | 2009-03-06 | 5.815000057220459 |
7313 | CMCSA | 2009-03-09 | 5.610000133514404 |
7314 | CMCSA | 2009-03-10 | 6.105000019073486 |
7315 | CMCSA | 2009-03-11 | 6.184999942779541 |
7316 | CMCSA | 2009-03-12 | 6.460000038146973 |
7317 | CMCSA | 2009-03-13 | 6.514999866485596 |
7318 | CMCSA | 2009-03-16 | 6.284999847412109 |
7319 | CMCSA | 2009-03-17 | 6.635000228881836 |
7320 | CMCSA | 2009-03-18 | 6.784999847412109 |
7321 | CMCSA | 2009-03-19 | 6.525000095367432 |
7322 | CMCSA | 2009-03-20 | 6.360000133514404 |
7323 | CMCSA | 2009-03-23 | 7.039999961853027 |
7324 | CMCSA | 2009-03-24 | 6.994999885559082 |
7325 | CMCSA | 2009-03-25 | 6.96999979019165 |
7326 | CMCSA | 2009-03-26 | 7.275000095367432 |
7327 | CMCSA | 2009-03-27 | 7.269999980926514 |
7328 | CMCSA | 2009-03-30 | 6.824999809265137 |
7329 | CMCSA | 2009-03-31 | 6.820000171661377 |
7330 | CMCSA | 2009-04-01 | 6.960000038146973 |
7331 | CMCSA | 2009-04-02 | 7.284999847412109 |
7332 | CMCSA | 2009-04-03 | 7.25 |
7333 | CMCSA | 2009-04-06 | 7.179999828338623 |
7334 | CMCSA | 2009-04-07 | 7.019999980926514 |
7335 | CMCSA | 2009-04-08 | 7.130000114440918 |
7336 | CMCSA | 2009-04-09 | 7.309999942779541 |
7337 | CMCSA | 2009-04-13 | 7.175000190734863 |
7338 | CMCSA | 2009-04-14 | 6.929999828338623 |
7339 | CMCSA | 2009-04-15 | 7.190000057220459 |
7340 | CMCSA | 2009-04-16 | 7.380000114440918 |
7341 | CMCSA | 2009-04-17 | 7.239999771118164 |
7342 | CMCSA | 2009-04-20 | 6.965000152587891 |
7343 | CMCSA | 2009-04-21 | 7.135000228881836 |
7344 | CMCSA | 2009-04-22 | 7.025000095367432 |
7345 | CMCSA | 2009-04-23 | 6.804999828338623 |
7346 | CMCSA | 2009-04-24 | 6.945000171661377 |
7347 | CMCSA | 2009-04-27 | 6.880000114440918 |
7348 | CMCSA | 2009-04-28 | 7.09499979019165 |
7349 | CMCSA | 2009-04-29 | 7.619999885559082 |
7350 | CMCSA | 2009-04-30 | 7.730000019073486 |
7351 | CMCSA | 2009-05-01 | 8.180000305175781 |
7352 | CMCSA | 2009-05-04 | 8.324999809265137 |
7353 | CMCSA | 2009-05-05 | 8.125 |
7354 | CMCSA | 2009-05-06 | 8.0 |
7355 | CMCSA | 2009-05-07 | 7.84499979019165 |
7356 | CMCSA | 2009-05-08 | 7.875 |
7357 | CMCSA | 2009-05-11 | 7.704999923706055 |
7358 | CMCSA | 2009-05-12 | 7.599999904632568 |
7359 | CMCSA | 2009-05-13 | 7.480000019073486 |
7360 | CMCSA | 2009-05-14 | 7.429999828338623 |
7361 | CMCSA | 2009-05-15 | 7.210000038146973 |
7362 | CMCSA | 2009-05-18 | 7.579999923706055 |
7363 | CMCSA | 2009-05-19 | 7.5 |
7364 | CMCSA | 2009-05-20 | 7.434999942779541 |
7365 | CMCSA | 2009-05-21 | 7.224999904632568 |
7366 | CMCSA | 2009-05-22 | 7.110000133514404 |
7367 | CMCSA | 2009-05-26 | 7.340000152587891 |
7368 | CMCSA | 2009-05-27 | 7.150000095367432 |
7369 | CMCSA | 2009-05-28 | 7.09499979019165 |
7370 | CMCSA | 2009-05-29 | 6.885000228881836 |
7371 | CMCSA | 2009-06-01 | 6.960000038146973 |
7372 | CMCSA | 2009-06-02 | 7.230000019073486 |
7373 | CMCSA | 2009-06-03 | 7.09499979019165 |
7374 | CMCSA | 2009-06-04 | 7.235000133514404 |
7375 | CMCSA | 2009-06-05 | 7.054999828338623 |
7376 | CMCSA | 2009-06-08 | 7.175000190734863 |
7377 | CMCSA | 2009-06-09 | 7.199999809265137 |
7378 | CMCSA | 2009-06-10 | 7.144999980926514 |
7379 | CMCSA | 2009-06-11 | 7.255000114440918 |
7380 | CMCSA | 2009-06-12 | 7.175000190734863 |
7381 | CMCSA | 2009-06-15 | 6.909999847412109 |
7382 | CMCSA | 2009-06-16 | 6.764999866485596 |
7383 | CMCSA | 2009-06-17 | 6.929999828338623 |
7384 | CMCSA | 2009-06-18 | 6.934999942779541 |
7385 | CMCSA | 2009-06-19 | 6.934999942779541 |
7386 | CMCSA | 2009-06-22 | 6.809999942779541 |
7387 | CMCSA | 2009-06-23 | 6.894999980926514 |
7388 | CMCSA | 2009-06-24 | 6.914999961853027 |
7389 | CMCSA | 2009-06-25 | 7.179999828338623 |
7390 | CMCSA | 2009-06-26 | 7.110000133514404 |
7391 | CMCSA | 2009-06-29 | 7.179999828338623 |
7392 | CMCSA | 2009-06-30 | 7.230000019073486 |
7393 | CMCSA | 2009-07-01 | 7.235000133514404 |
7394 | CMCSA | 2009-07-02 | 6.945000171661377 |
7395 | CMCSA | 2009-07-06 | 6.949999809265137 |
7396 | CMCSA | 2009-07-07 | 6.650000095367432 |
7397 | CMCSA | 2009-07-08 | 6.75 |
7398 | CMCSA | 2009-07-09 | 6.695000171661377 |
7399 | CMCSA | 2009-07-10 | 6.630000114440918 |
7400 | CMCSA | 2009-07-13 | 6.760000228881836 |
7401 | CMCSA | 2009-07-14 | 6.78000020980835 |
7402 | CMCSA | 2009-07-15 | 7.050000190734863 |
7403 | CMCSA | 2009-07-16 | 7.079999923706055 |
7404 | CMCSA | 2009-07-17 | 7.074999809265137 |
7405 | CMCSA | 2009-07-20 | 7.25 |
7406 | CMCSA | 2009-07-21 | 7.15500020980835 |
7407 | CMCSA | 2009-07-22 | 7.074999809265137 |
7408 | CMCSA | 2009-07-23 | 7.244999885559082 |
7409 | CMCSA | 2009-07-24 | 7.25 |
7410 | CMCSA | 2009-07-27 | 7.445000171661377 |
7411 | CMCSA | 2009-07-28 | 7.445000171661377 |
7412 | CMCSA | 2009-07-29 | 7.295000076293945 |
7413 | CMCSA | 2009-07-30 | 7.510000228881836 |
7414 | CMCSA | 2009-07-31 | 7.429999828338623 |
7415 | CMCSA | 2009-08-03 | 7.565000057220459 |
7416 | CMCSA | 2009-08-04 | 7.699999809265137 |
7417 | CMCSA | 2009-08-05 | 7.53000020980835 |
7418 | CMCSA | 2009-08-06 | 7.525000095367432 |
7419 | CMCSA | 2009-08-07 | 7.480000019073486 |
7420 | CMCSA | 2009-08-10 | 7.5 |
7421 | CMCSA | 2009-08-11 | 7.380000114440918 |
7422 | CMCSA | 2009-08-12 | 7.425000190734863 |
7423 | CMCSA | 2009-08-13 | 7.474999904632568 |
7424 | CMCSA | 2009-08-14 | 7.40500020980835 |
7425 | CMCSA | 2009-08-17 | 7.28000020980835 |
7426 | CMCSA | 2009-08-18 | 7.170000076293945 |
7427 | CMCSA | 2009-08-19 | 7.304999828338623 |
7428 | CMCSA | 2009-08-20 | 7.275000095367432 |
7429 | CMCSA | 2009-08-21 | 7.534999847412109 |
7430 | CMCSA | 2009-08-24 | 7.550000190734863 |
7431 | CMCSA | 2009-08-25 | 7.605000019073486 |
7432 | CMCSA | 2009-08-26 | 7.570000171661377 |
7433 | CMCSA | 2009-08-27 | 7.775000095367432 |
7434 | CMCSA | 2009-08-28 | 7.855000019073486 |
7435 | CMCSA | 2009-08-31 | 7.659999847412109 |
7436 | CMCSA | 2009-09-01 | 7.574999809265137 |
7437 | CMCSA | 2009-09-02 | 7.710000038146973 |
7438 | CMCSA | 2009-09-03 | 7.739999771118164 |
7439 | CMCSA | 2009-09-04 | 8.164999961853027 |
7440 | CMCSA | 2009-09-08 | 8.234999656677246 |
7441 | CMCSA | 2009-09-09 | 8.425000190734863 |
7442 | CMCSA | 2009-09-10 | 8.574999809265137 |
7443 | CMCSA | 2009-09-11 | 8.604999542236328 |
7444 | CMCSA | 2009-09-14 | 8.720000267028809 |
7445 | CMCSA | 2009-09-15 | 8.710000038146973 |
7446 | CMCSA | 2009-09-16 | 8.774999618530273 |
7447 | CMCSA | 2009-09-17 | 8.524999618530273 |
7448 | CMCSA | 2009-09-18 | 8.645000457763672 |
7449 | CMCSA | 2009-09-21 | 8.630000114440918 |
7450 | CMCSA | 2009-09-22 | 8.604999542236328 |
7451 | CMCSA | 2009-09-23 | 8.420000076293945 |
7452 | CMCSA | 2009-09-24 | 8.359999656677246 |
7453 | CMCSA | 2009-09-25 | 8.345000267028809 |
7454 | CMCSA | 2009-09-28 | 8.520000457763672 |
7455 | CMCSA | 2009-09-29 | 8.6899995803833 |
7456 | CMCSA | 2009-09-30 | 8.4399995803833 |
7457 | CMCSA | 2009-10-01 | 7.835000038146973 |
7458 | CMCSA | 2009-10-02 | 7.619999885559082 |
7459 | CMCSA | 2009-10-05 | 7.670000076293945 |
7460 | CMCSA | 2009-10-06 | 7.730000019073486 |
7461 | CMCSA | 2009-10-07 | 7.764999866485596 |
7462 | CMCSA | 2009-10-08 | 7.824999809265137 |
7463 | CMCSA | 2009-10-09 | 7.775000095367432 |
7464 | CMCSA | 2009-10-12 | 7.639999866485596 |
7465 | CMCSA | 2009-10-13 | 7.679999828338623 |
7466 | CMCSA | 2009-10-14 | 7.679999828338623 |
7467 | CMCSA | 2009-10-15 | 7.635000228881836 |
7468 | CMCSA | 2009-10-16 | 7.630000114440918 |
7469 | CMCSA | 2009-10-19 | 7.71999979019165 |
7470 | CMCSA | 2009-10-20 | 7.679999828338623 |
7471 | CMCSA | 2009-10-21 | 7.554999828338623 |
7472 | CMCSA | 2009-10-22 | 7.760000228881836 |
7473 | CMCSA | 2009-10-23 | 7.53000020980835 |
7474 | CMCSA | 2009-10-26 | 7.420000076293945 |
7475 | CMCSA | 2009-10-27 | 7.355000019073486 |
7476 | CMCSA | 2009-10-28 | 7.324999809265137 |
7477 | CMCSA | 2009-10-29 | 7.505000114440918 |
7478 | CMCSA | 2009-10-30 | 7.25 |
7479 | CMCSA | 2009-11-02 | 7.255000114440918 |
7480 | CMCSA | 2009-11-03 | 7.255000114440918 |
7481 | CMCSA | 2009-11-04 | 7.03000020980835 |
7482 | CMCSA | 2009-11-05 | 7.099999904632568 |
7483 | CMCSA | 2009-11-06 | 7.295000076293945 |
7484 | CMCSA | 2009-11-09 | 7.574999809265137 |
7485 | CMCSA | 2009-11-10 | 7.425000190734863 |
7486 | CMCSA | 2009-11-11 | 7.550000190734863 |
7487 | CMCSA | 2009-11-12 | 7.664999961853027 |
7488 | CMCSA | 2009-11-13 | 7.715000152587891 |
7489 | CMCSA | 2009-11-16 | 7.925000190734863 |
7490 | CMCSA | 2009-11-17 | 7.755000114440918 |
7491 | CMCSA | 2009-11-18 | 7.565000057220459 |
7492 | CMCSA | 2009-11-19 | 7.519999980926514 |
7493 | CMCSA | 2009-11-20 | 7.505000114440918 |
7494 | CMCSA | 2009-11-23 | 7.545000076293945 |
7495 | CMCSA | 2009-11-24 | 7.559999942779541 |
7496 | CMCSA | 2009-11-25 | 7.534999847412109 |
7497 | CMCSA | 2009-11-27 | 7.440000057220459 |
7498 | CMCSA | 2009-11-30 | 7.329999923706055 |
7499 | CMCSA | 2009-12-01 | 7.480000019073486 |
7500 | CMCSA | 2009-12-02 | 7.46999979019165 |
7501 | CMCSA | 2009-12-03 | 7.954999923706055 |
7502 | CMCSA | 2009-12-04 | 8.0649995803833 |
7503 | CMCSA | 2009-12-07 | 8.635000228881836 |
7504 | CMCSA | 2009-12-08 | 8.680000305175781 |
7505 | CMCSA | 2009-12-09 | 8.770000457763672 |
7506 | CMCSA | 2009-12-10 | 8.789999961853027 |
7507 | CMCSA | 2009-12-11 | 8.819999694824219 |
7508 | CMCSA | 2009-12-14 | 8.78499984741211 |
7509 | CMCSA | 2009-12-15 | 8.78499984741211 |
7510 | CMCSA | 2009-12-16 | 8.755000114440918 |
7511 | CMCSA | 2009-12-17 | 8.555000305175781 |
7512 | CMCSA | 2009-12-18 | 8.619999885559082 |
7513 | CMCSA | 2009-12-21 | 8.6850004196167 |
7514 | CMCSA | 2009-12-22 | 8.600000381469727 |
7515 | CMCSA | 2009-12-23 | 8.555000305175781 |
7516 | CMCSA | 2009-12-24 | 8.585000038146973 |
7517 | CMCSA | 2009-12-28 | 8.53499984741211 |
7518 | CMCSA | 2009-12-29 | 8.539999961853027 |
7519 | CMCSA | 2009-12-30 | 8.53499984741211 |
7520 | CMCSA | 2009-12-31 | 8.430000305175781 |
7521 | CMCSA | 2010-01-04 | 8.484999656677246 |
7522 | CMCSA | 2010-01-05 | 8.369999885559082 |
7523 | CMCSA | 2010-01-06 | 8.3100004196167 |
7524 | CMCSA | 2010-01-07 | 8.484999656677246 |
7525 | CMCSA | 2010-01-08 | 8.460000038146973 |
7526 | CMCSA | 2010-01-11 | 8.404999732971191 |
7527 | CMCSA | 2010-01-12 | 8.255000114440918 |
7528 | CMCSA | 2010-01-13 | 8.385000228881836 |
7529 | CMCSA | 2010-01-14 | 8.335000038146973 |
7530 | CMCSA | 2010-01-15 | 8.3149995803833 |
7531 | CMCSA | 2010-01-19 | 8.404999732971191 |
7532 | CMCSA | 2010-01-20 | 8.260000228881836 |
7533 | CMCSA | 2010-01-21 | 8.0 |
7534 | CMCSA | 2010-01-22 | 7.925000190734863 |
7535 | CMCSA | 2010-01-25 | 8.005000114440918 |
7536 | CMCSA | 2010-01-26 | 7.849999904632568 |
7537 | CMCSA | 2010-01-27 | 7.925000190734863 |
7538 | CMCSA | 2010-01-28 | 7.809999942779541 |
7539 | CMCSA | 2010-01-29 | 7.914999961853027 |
7540 | CMCSA | 2010-02-01 | 7.96999979019165 |
7541 | CMCSA | 2010-02-02 | 8.145000457763672 |
7542 | CMCSA | 2010-02-03 | 7.985000133514404 |
7543 | CMCSA | 2010-02-04 | 7.760000228881836 |
7544 | CMCSA | 2010-02-05 | 7.710000038146973 |
7545 | CMCSA | 2010-02-08 | 7.605000019073486 |
7546 | CMCSA | 2010-02-09 | 7.695000171661377 |
7547 | CMCSA | 2010-02-10 | 7.65500020980835 |
7548 | CMCSA | 2010-02-11 | 7.664999961853027 |
7549 | CMCSA | 2010-02-12 | 7.670000076293945 |
7550 | CMCSA | 2010-02-16 | 7.835000038146973 |
7551 | CMCSA | 2010-02-17 | 7.829999923706055 |
7552 | CMCSA | 2010-02-18 | 7.864999771118164 |
7553 | CMCSA | 2010-02-19 | 8.0 |
7554 | CMCSA | 2010-02-22 | 8.095000267028809 |
7555 | CMCSA | 2010-02-23 | 8.069999694824219 |
7556 | CMCSA | 2010-02-24 | 8.210000038146973 |
7557 | CMCSA | 2010-02-25 | 8.069999694824219 |
7558 | CMCSA | 2010-02-26 | 8.220000267028809 |
7559 | CMCSA | 2010-03-01 | 8.414999961853027 |
7560 | CMCSA | 2010-03-02 | 8.399999618530273 |
7561 | CMCSA | 2010-03-03 | 8.479999542236328 |
7562 | CMCSA | 2010-03-04 | 8.585000038146973 |
7563 | CMCSA | 2010-03-05 | 8.71500015258789 |
7564 | CMCSA | 2010-03-08 | 8.779999732971191 |
7565 | CMCSA | 2010-03-09 | 8.755000114440918 |
7566 | CMCSA | 2010-03-10 | 8.765000343322754 |
7567 | CMCSA | 2010-03-11 | 8.78499984741211 |
7568 | CMCSA | 2010-03-12 | 8.710000038146973 |
7569 | CMCSA | 2010-03-15 | 8.765000343322754 |
7570 | CMCSA | 2010-03-16 | 8.744999885559082 |
7571 | CMCSA | 2010-03-17 | 8.789999961853027 |
7572 | CMCSA | 2010-03-18 | 8.835000038146973 |
7573 | CMCSA | 2010-03-19 | 8.765000343322754 |
7574 | CMCSA | 2010-03-22 | 8.890000343322754 |
7575 | CMCSA | 2010-03-23 | 9.045000076293945 |
7576 | CMCSA | 2010-03-24 | 9.09000015258789 |
7577 | CMCSA | 2010-03-25 | 9.220000267028809 |
7578 | CMCSA | 2010-03-26 | 9.170000076293945 |
7579 | CMCSA | 2010-03-29 | 9.25 |
7580 | CMCSA | 2010-03-30 | 9.369999885559082 |
7581 | CMCSA | 2010-03-31 | 9.414999961853027 |
7582 | CMCSA | 2010-04-01 | 9.430000305175781 |
7583 | CMCSA | 2010-04-05 | 9.40999984741211 |
7584 | CMCSA | 2010-04-06 | 9.380000114440918 |
7585 | CMCSA | 2010-04-07 | 9.145000457763672 |
7586 | CMCSA | 2010-04-08 | 9.21500015258789 |
7587 | CMCSA | 2010-04-09 | 9.25 |
7588 | CMCSA | 2010-04-12 | 9.3149995803833 |
7589 | CMCSA | 2010-04-13 | 9.335000038146973 |
7590 | CMCSA | 2010-04-14 | 9.46500015258789 |
7591 | CMCSA | 2010-04-15 | 9.430000305175781 |
7592 | CMCSA | 2010-04-16 | 9.15999984741211 |
7593 | CMCSA | 2010-04-19 | 9.289999961853027 |
7594 | CMCSA | 2010-04-20 | 9.270000457763672 |
7595 | CMCSA | 2010-04-21 | 9.265000343322754 |
7596 | CMCSA | 2010-04-22 | 9.399999618530273 |
7597 | CMCSA | 2010-04-23 | 9.479999542236328 |
7598 | CMCSA | 2010-04-26 | 9.539999961853027 |
7599 | CMCSA | 2010-04-27 | 9.229999542236328 |
7600 | CMCSA | 2010-04-28 | 9.404999732971191 |
7601 | CMCSA | 2010-04-29 | 10.0 |
7602 | CMCSA | 2010-04-30 | 9.885000228881836 |
7603 | CMCSA | 2010-05-03 | 10.194999694824219 |
7604 | CMCSA | 2010-05-04 | 9.9350004196167 |
7605 | CMCSA | 2010-05-05 | 9.869999885559082 |
7606 | CMCSA | 2010-05-06 | 9.255000114440918 |
7607 | CMCSA | 2010-05-07 | 9.180000305175781 |
7608 | CMCSA | 2010-05-10 | 9.015000343322754 |
7609 | CMCSA | 2010-05-11 | 9.039999961853027 |
7610 | CMCSA | 2010-05-12 | 9.09000015258789 |
7611 | CMCSA | 2010-05-13 | 8.880000114440918 |
7612 | CMCSA | 2010-05-14 | 8.800000190734863 |
7613 | CMCSA | 2010-05-17 | 9.050000190734863 |
7614 | CMCSA | 2010-05-18 | 8.845000267028809 |
7615 | CMCSA | 2010-05-19 | 8.789999961853027 |
7616 | CMCSA | 2010-05-20 | 8.395000457763672 |
7617 | CMCSA | 2010-05-21 | 8.515000343322754 |
7618 | CMCSA | 2010-05-24 | 8.385000228881836 |
7619 | CMCSA | 2010-05-25 | 8.835000038146973 |
7620 | CMCSA | 2010-05-26 | 8.859999656677246 |
7621 | CMCSA | 2010-05-27 | 9.164999961853027 |
7622 | CMCSA | 2010-05-28 | 9.045000076293945 |
7623 | CMCSA | 2010-06-01 | 9.010000228881836 |
7624 | CMCSA | 2010-06-02 | 9.1899995803833 |
7625 | CMCSA | 2010-06-03 | 9.199999809265137 |
7626 | CMCSA | 2010-06-04 | 8.895000457763672 |
7627 | CMCSA | 2010-06-07 | 8.680000305175781 |
7628 | CMCSA | 2010-06-08 | 8.71500015258789 |
7629 | CMCSA | 2010-06-09 | 8.710000038146973 |
7630 | CMCSA | 2010-06-10 | 9.03499984741211 |
7631 | CMCSA | 2010-06-11 | 9.095000267028809 |
7632 | CMCSA | 2010-06-14 | 9.074999809265137 |
7633 | CMCSA | 2010-06-15 | 9.324999809265137 |
7634 | CMCSA | 2010-06-16 | 9.194999694824219 |
7635 | CMCSA | 2010-06-17 | 9.289999961853027 |
7636 | CMCSA | 2010-06-18 | 9.255000114440918 |
7637 | CMCSA | 2010-06-21 | 9.175000190734863 |
7638 | CMCSA | 2010-06-22 | 9.119999885559082 |
7639 | CMCSA | 2010-06-23 | 9.09000015258789 |
7640 | CMCSA | 2010-06-24 | 8.90999984741211 |
7641 | CMCSA | 2010-06-25 | 8.835000038146973 |
7642 | CMCSA | 2010-06-28 | 9.055000305175781 |
7643 | CMCSA | 2010-06-29 | 8.84000015258789 |
7644 | CMCSA | 2010-06-30 | 8.6850004196167 |
7645 | CMCSA | 2010-07-01 | 8.869999885559082 |
7646 | CMCSA | 2010-07-02 | 8.729999542236328 |
7647 | CMCSA | 2010-07-06 | 8.899999618530273 |
7648 | CMCSA | 2010-07-07 | 8.920000076293945 |
7649 | CMCSA | 2010-07-08 | 8.920000076293945 |
7650 | CMCSA | 2010-07-09 | 9.03499984741211 |
7651 | CMCSA | 2010-07-12 | 9.255000114440918 |
7652 | CMCSA | 2010-07-13 | 9.510000228881836 |
7653 | CMCSA | 2010-07-14 | 9.489999771118164 |
7654 | CMCSA | 2010-07-15 | 9.654999732971191 |
7655 | CMCSA | 2010-07-16 | 9.270000457763672 |
7656 | CMCSA | 2010-07-19 | 9.505000114440918 |
7657 | CMCSA | 2010-07-20 | 9.430000305175781 |
7658 | CMCSA | 2010-07-21 | 9.175000190734863 |
7659 | CMCSA | 2010-07-22 | 9.40999984741211 |
7660 | CMCSA | 2010-07-23 | 9.65999984741211 |
7661 | CMCSA | 2010-07-26 | 9.734999656677246 |
7662 | CMCSA | 2010-07-27 | 9.664999961853027 |
7663 | CMCSA | 2010-07-28 | 9.779999732971191 |
7664 | CMCSA | 2010-07-29 | 9.5649995803833 |
7665 | CMCSA | 2010-07-30 | 9.734999656677246 |
7666 | CMCSA | 2010-08-02 | 9.739999771118164 |
7667 | CMCSA | 2010-08-03 | 9.604999542236328 |
7668 | CMCSA | 2010-08-04 | 9.614999771118164 |
7669 | CMCSA | 2010-08-05 | 9.470000267028809 |
7670 | CMCSA | 2010-08-06 | 9.319999694824219 |
7671 | CMCSA | 2010-08-09 | 9.364999771118164 |
7672 | CMCSA | 2010-08-10 | 9.305000305175781 |
7673 | CMCSA | 2010-08-11 | 9.005000114440918 |
7674 | CMCSA | 2010-08-12 | 9.085000038146973 |
7675 | CMCSA | 2010-08-13 | 8.9350004196167 |
7676 | CMCSA | 2010-08-16 | 8.875 |
7677 | CMCSA | 2010-08-17 | 8.880000114440918 |
7678 | CMCSA | 2010-08-18 | 9.055000305175781 |
7679 | CMCSA | 2010-08-19 | 8.920000076293945 |
7680 | CMCSA | 2010-08-20 | 8.904999732971191 |
7681 | CMCSA | 2010-08-23 | 8.725000381469727 |
7682 | CMCSA | 2010-08-24 | 8.505000114440918 |
7683 | CMCSA | 2010-08-25 | 8.664999961853027 |
7684 | CMCSA | 2010-08-26 | 8.515000343322754 |
7685 | CMCSA | 2010-08-27 | 8.625 |
7686 | CMCSA | 2010-08-30 | 8.5 |
7687 | CMCSA | 2010-08-31 | 8.550000190734863 |
7688 | CMCSA | 2010-09-01 | 8.970000267028809 |
7689 | CMCSA | 2010-09-02 | 9.039999961853027 |
7690 | CMCSA | 2010-09-03 | 9.104999542236328 |
7691 | CMCSA | 2010-09-07 | 8.899999618530273 |
7692 | CMCSA | 2010-09-08 | 8.960000038146973 |
7693 | CMCSA | 2010-09-09 | 8.989999771118164 |
7694 | CMCSA | 2010-09-10 | 9.199999809265137 |
7695 | CMCSA | 2010-09-13 | 9.210000038146973 |
7696 | CMCSA | 2010-09-14 | 8.895000457763672 |
7697 | CMCSA | 2010-09-15 | 9.020000457763672 |
7698 | CMCSA | 2010-09-16 | 8.78499984741211 |
7699 | CMCSA | 2010-09-17 | 8.819999694824219 |
7700 | CMCSA | 2010-09-20 | 9.050000190734863 |
7701 | CMCSA | 2010-09-21 | 9.0649995803833 |
7702 | CMCSA | 2010-09-22 | 8.975000381469727 |
7703 | CMCSA | 2010-09-23 | 8.960000038146973 |
7704 | CMCSA | 2010-09-24 | 9.28499984741211 |
7705 | CMCSA | 2010-09-27 | 9.154999732971191 |
7706 | CMCSA | 2010-09-28 | 9.170000076293945 |
7707 | CMCSA | 2010-09-29 | 9.074999809265137 |
7708 | CMCSA | 2010-09-30 | 9.039999961853027 |
7709 | CMCSA | 2010-10-01 | 8.90999984741211 |
7710 | CMCSA | 2010-10-04 | 8.829999923706055 |
7711 | CMCSA | 2010-10-05 | 9.03499984741211 |
7712 | CMCSA | 2010-10-06 | 8.880000114440918 |
7713 | CMCSA | 2010-10-07 | 8.944999694824219 |
7714 | CMCSA | 2010-10-08 | 8.994999885559082 |
7715 | CMCSA | 2010-10-11 | 9.010000228881836 |
7716 | CMCSA | 2010-10-12 | 9.010000228881836 |
7717 | CMCSA | 2010-10-13 | 9.069999694824219 |
7718 | CMCSA | 2010-10-14 | 9.1899995803833 |
7719 | CMCSA | 2010-10-15 | 9.475000381469727 |
7720 | CMCSA | 2010-10-18 | 9.505000114440918 |
7721 | CMCSA | 2010-10-19 | 9.555000305175781 |
7722 | CMCSA | 2010-10-20 | 9.6899995803833 |
7723 | CMCSA | 2010-10-21 | 9.755000114440918 |
7724 | CMCSA | 2010-10-22 | 9.729999542236328 |
7725 | CMCSA | 2010-10-25 | 9.885000228881836 |
7726 | CMCSA | 2010-10-26 | 9.819999694824219 |
7727 | CMCSA | 2010-10-27 | 10.135000228881836 |
7728 | CMCSA | 2010-10-28 | 10.430000305175781 |
7729 | CMCSA | 2010-10-29 | 10.3149995803833 |
7730 | CMCSA | 2010-11-01 | 10.25 |
7731 | CMCSA | 2010-11-02 | 10.34000015258789 |
7732 | CMCSA | 2010-11-03 | 10.335000038146973 |
7733 | CMCSA | 2010-11-04 | 10.529999732971191 |
7734 | CMCSA | 2010-11-05 | 10.520000457763672 |
7735 | CMCSA | 2010-11-08 | 10.454999923706055 |
7736 | CMCSA | 2010-11-09 | 10.385000228881836 |
7737 | CMCSA | 2010-11-10 | 10.364999771118164 |
7738 | CMCSA | 2010-11-11 | 10.34000015258789 |
7739 | CMCSA | 2010-11-12 | 10.21500015258789 |
7740 | CMCSA | 2010-11-15 | 10.295000076293945 |
7741 | CMCSA | 2010-11-16 | 10.130000114440918 |
7742 | CMCSA | 2010-11-17 | 10.194999694824219 |
7743 | CMCSA | 2010-11-18 | 10.28499984741211 |
7744 | CMCSA | 2010-11-19 | 10.279999732971191 |
7745 | CMCSA | 2010-11-22 | 10.199999809265137 |
7746 | CMCSA | 2010-11-23 | 10.074999809265137 |
7747 | CMCSA | 2010-11-24 | 10.1899995803833 |
7748 | CMCSA | 2010-11-26 | 10.109999656677246 |
7749 | CMCSA | 2010-11-29 | 10.104999542236328 |
7750 | CMCSA | 2010-11-30 | 10.020000457763672 |
7751 | CMCSA | 2010-12-01 | 10.414999961853027 |
7752 | CMCSA | 2010-12-02 | 10.359999656677246 |
7753 | CMCSA | 2010-12-03 | 10.354999542236328 |
7754 | CMCSA | 2010-12-06 | 10.300000190734863 |
7755 | CMCSA | 2010-12-07 | 10.395000457763672 |
7756 | CMCSA | 2010-12-08 | 10.395000457763672 |
7757 | CMCSA | 2010-12-09 | 10.425000190734863 |
7758 | CMCSA | 2010-12-10 | 10.654999732971191 |
7759 | CMCSA | 2010-12-13 | 10.65999984741211 |
7760 | CMCSA | 2010-12-14 | 10.994999885559082 |
7761 | CMCSA | 2010-12-15 | 10.805000305175781 |
7762 | CMCSA | 2010-12-16 | 10.824999809265137 |
7763 | CMCSA | 2010-12-17 | 10.710000038146973 |
7764 | CMCSA | 2010-12-20 | 10.96500015258789 |
7765 | CMCSA | 2010-12-21 | 11.125 |
7766 | CMCSA | 2010-12-22 | 11.100000381469727 |
7767 | CMCSA | 2010-12-23 | 11.09000015258789 |
7768 | CMCSA | 2010-12-27 | 11.050000190734863 |
7769 | CMCSA | 2010-12-28 | 11.039999961853027 |
7770 | CMCSA | 2010-12-29 | 10.975000381469727 |
7771 | CMCSA | 2010-12-30 | 11.039999961853027 |
7772 | CMCSA | 2010-12-31 | 10.984999656677246 |
7773 | CMCSA | 2011-01-03 | 11.1850004196167 |
7774 | CMCSA | 2011-01-04 | 11.220000267028809 |
7775 | CMCSA | 2011-01-05 | 11.369999885559082 |
7776 | CMCSA | 2011-01-06 | 11.380000114440918 |
7777 | CMCSA | 2011-01-07 | 11.350000381469727 |
7778 | CMCSA | 2011-01-10 | 11.359999656677246 |
7779 | CMCSA | 2011-01-11 | 11.300000190734863 |
7780 | CMCSA | 2011-01-12 | 11.265000343322754 |
7781 | CMCSA | 2011-01-13 | 11.270000457763672 |
7782 | CMCSA | 2011-01-14 | 11.359999656677246 |
7783 | CMCSA | 2011-01-18 | 11.390000343322754 |
7784 | CMCSA | 2011-01-19 | 11.550000190734863 |
7785 | CMCSA | 2011-01-20 | 11.630000114440918 |
7786 | CMCSA | 2011-01-21 | 11.765000343322754 |
7787 | CMCSA | 2011-01-24 | 11.800000190734863 |
7788 | CMCSA | 2011-01-25 | 11.670000076293945 |
7789 | CMCSA | 2011-01-26 | 11.65999984741211 |
7790 | CMCSA | 2011-01-27 | 11.654999732971191 |
7791 | CMCSA | 2011-01-28 | 11.420000076293945 |
7792 | CMCSA | 2011-01-31 | 11.375 |
7793 | CMCSA | 2011-02-01 | 11.699999809265137 |
7794 | CMCSA | 2011-02-02 | 11.53499984741211 |
7795 | CMCSA | 2011-02-03 | 11.604999542236328 |
7796 | CMCSA | 2011-02-04 | 11.635000228881836 |
7797 | CMCSA | 2011-02-07 | 11.770000457763672 |
7798 | CMCSA | 2011-02-08 | 11.829999923706055 |
7799 | CMCSA | 2011-02-09 | 11.765000343322754 |
7800 | CMCSA | 2011-02-10 | 11.890000343322754 |
7801 | CMCSA | 2011-02-11 | 12.0 |
7802 | CMCSA | 2011-02-14 | 11.9350004196167 |
7803 | CMCSA | 2011-02-15 | 12.079999923706055 |
7804 | CMCSA | 2011-02-16 | 12.5649995803833 |
7805 | CMCSA | 2011-02-17 | 12.609999656677246 |
7806 | CMCSA | 2011-02-18 | 12.835000038146973 |
7807 | CMCSA | 2011-02-22 | 12.5649995803833 |
7808 | CMCSA | 2011-02-23 | 12.4399995803833 |
7809 | CMCSA | 2011-02-24 | 12.470000267028809 |
7810 | CMCSA | 2011-02-25 | 12.630000114440918 |
7811 | CMCSA | 2011-02-28 | 12.880000114440918 |
7812 | CMCSA | 2011-03-01 | 12.640000343322754 |
7813 | CMCSA | 2011-03-02 | 12.53499984741211 |
7814 | CMCSA | 2011-03-03 | 12.885000228881836 |
7815 | CMCSA | 2011-03-04 | 12.774999618530273 |
7816 | CMCSA | 2011-03-07 | 12.710000038146973 |
7817 | CMCSA | 2011-03-08 | 12.779999732971191 |
7818 | CMCSA | 2011-03-09 | 12.654999732971191 |
7819 | CMCSA | 2011-03-10 | 12.359999656677246 |
7820 | CMCSA | 2011-03-11 | 12.475000381469727 |
7821 | CMCSA | 2011-03-14 | 12.244999885559082 |
7822 | CMCSA | 2011-03-15 | 12.079999923706055 |
7823 | CMCSA | 2011-03-16 | 11.720000267028809 |
7824 | CMCSA | 2011-03-17 | 12.039999961853027 |
7825 | CMCSA | 2011-03-18 | 11.930000305175781 |
7826 | CMCSA | 2011-03-21 | 12.085000038146973 |
7827 | CMCSA | 2011-03-22 | 12.029999732971191 |
7828 | CMCSA | 2011-03-23 | 12.050000190734863 |
7829 | CMCSA | 2011-03-24 | 12.364999771118164 |
7830 | CMCSA | 2011-03-25 | 12.510000228881836 |
7831 | CMCSA | 2011-03-28 | 12.21500015258789 |
7832 | CMCSA | 2011-03-29 | 12.260000228881836 |
7833 | CMCSA | 2011-03-30 | 12.350000381469727 |
7834 | CMCSA | 2011-03-31 | 12.359999656677246 |
7835 | CMCSA | 2011-04-01 | 12.604999542236328 |
7836 | CMCSA | 2011-04-04 | 12.630000114440918 |
7837 | CMCSA | 2011-04-05 | 12.579999923706055 |
7838 | CMCSA | 2011-04-06 | 12.414999961853027 |
7839 | CMCSA | 2011-04-07 | 12.319999694824219 |
7840 | CMCSA | 2011-04-08 | 12.34000015258789 |
7841 | CMCSA | 2011-04-11 | 12.274999618530273 |
7842 | CMCSA | 2011-04-12 | 12.154999732971191 |
7843 | CMCSA | 2011-04-13 | 12.100000381469727 |
7844 | CMCSA | 2011-04-14 | 12.125 |
7845 | CMCSA | 2011-04-15 | 12.244999885559082 |
7846 | CMCSA | 2011-04-18 | 11.979999542236328 |
7847 | CMCSA | 2011-04-19 | 12.145000457763672 |
7848 | CMCSA | 2011-04-20 | 12.4350004196167 |
7849 | CMCSA | 2011-04-21 | 12.670000076293945 |
7850 | CMCSA | 2011-04-25 | 12.645000457763672 |
7851 | CMCSA | 2011-04-26 | 12.795000076293945 |
7852 | CMCSA | 2011-04-27 | 12.920000076293945 |
7853 | CMCSA | 2011-04-28 | 13.0649995803833 |
7854 | CMCSA | 2011-04-29 | 13.104999542236328 |
7855 | CMCSA | 2011-05-02 | 13.34000015258789 |
7856 | CMCSA | 2011-05-03 | 13.305000305175781 |
7857 | CMCSA | 2011-05-04 | 12.979999542236328 |
7858 | CMCSA | 2011-05-05 | 12.779999732971191 |
7859 | CMCSA | 2011-05-06 | 12.720000267028809 |
7860 | CMCSA | 2011-05-09 | 12.640000343322754 |
7861 | CMCSA | 2011-05-10 | 12.90999984741211 |
7862 | CMCSA | 2011-05-11 | 12.755000114440918 |
7863 | CMCSA | 2011-05-12 | 12.720000267028809 |
7864 | CMCSA | 2011-05-13 | 12.5649995803833 |
7865 | CMCSA | 2011-05-16 | 12.354999542236328 |
7866 | CMCSA | 2011-05-17 | 12.510000228881836 |
7867 | CMCSA | 2011-05-18 | 12.6850004196167 |
7868 | CMCSA | 2011-05-19 | 12.6899995803833 |
7869 | CMCSA | 2011-05-20 | 12.5600004196167 |
7870 | CMCSA | 2011-05-23 | 12.274999618530273 |
7871 | CMCSA | 2011-05-24 | 12.194999694824219 |
7872 | CMCSA | 2011-05-25 | 12.220000267028809 |
7873 | CMCSA | 2011-05-26 | 12.46500015258789 |
7874 | CMCSA | 2011-05-27 | 12.444999694824219 |
7875 | CMCSA | 2011-05-31 | 12.619999885559082 |
7876 | CMCSA | 2011-06-01 | 12.220000267028809 |
7877 | CMCSA | 2011-06-02 | 12.3149995803833 |
7878 | CMCSA | 2011-06-03 | 12.114999771118164 |
7879 | CMCSA | 2011-06-06 | 11.960000038146973 |
7880 | CMCSA | 2011-06-07 | 12.010000228881836 |
7881 | CMCSA | 2011-06-08 | 12.0600004196167 |
7882 | CMCSA | 2011-06-09 | 12.154999732971191 |
7883 | CMCSA | 2011-06-10 | 11.944999694824219 |
7884 | CMCSA | 2011-06-13 | 11.854999542236328 |
7885 | CMCSA | 2011-06-14 | 11.96500015258789 |
7886 | CMCSA | 2011-06-15 | 11.729999542236328 |
7887 | CMCSA | 2011-06-16 | 11.720000267028809 |
7888 | CMCSA | 2011-06-17 | 11.824999809265137 |
7889 | CMCSA | 2011-06-20 | 11.845000267028809 |
7890 | CMCSA | 2011-06-21 | 12.024999618530273 |
7891 | CMCSA | 2011-06-22 | 11.960000038146973 |
7892 | CMCSA | 2011-06-23 | 11.854999542236328 |
7893 | CMCSA | 2011-06-24 | 11.789999961853027 |
7894 | CMCSA | 2011-06-27 | 12.135000228881836 |
7895 | CMCSA | 2011-06-28 | 12.380000114440918 |
7896 | CMCSA | 2011-06-29 | 12.470000267028809 |
7897 | CMCSA | 2011-06-30 | 12.670000076293945 |
7898 | CMCSA | 2011-07-01 | 12.864999771118164 |
7899 | CMCSA | 2011-07-05 | 12.984999656677246 |
7900 | CMCSA | 2011-07-06 | 12.744999885559082 |
7901 | CMCSA | 2011-07-07 | 12.789999961853027 |
7902 | CMCSA | 2011-07-08 | 12.755000114440918 |
7903 | CMCSA | 2011-07-11 | 12.515000343322754 |
7904 | CMCSA | 2011-07-12 | 12.3100004196167 |
7905 | CMCSA | 2011-07-13 | 12.28499984741211 |
7906 | CMCSA | 2011-07-14 | 12.21500015258789 |
7907 | CMCSA | 2011-07-15 | 12.0649995803833 |
7908 | CMCSA | 2011-07-18 | 11.970000267028809 |
7909 | CMCSA | 2011-07-19 | 12.234999656677246 |
7910 | CMCSA | 2011-07-20 | 12.045000076293945 |
7911 | CMCSA | 2011-07-21 | 12.289999961853027 |
7912 | CMCSA | 2011-07-22 | 12.425000190734863 |
7913 | CMCSA | 2011-07-25 | 12.515000343322754 |
7914 | CMCSA | 2011-07-26 | 12.619999885559082 |
7915 | CMCSA | 2011-07-27 | 12.329999923706055 |
7916 | CMCSA | 2011-07-28 | 12.085000038146973 |
7917 | CMCSA | 2011-07-29 | 12.010000228881836 |
7918 | CMCSA | 2011-08-01 | 11.925000190734863 |
7919 | CMCSA | 2011-08-02 | 11.364999771118164 |
7920 | CMCSA | 2011-08-03 | 11.385000228881836 |
7921 | CMCSA | 2011-08-04 | 10.899999618530273 |
7922 | CMCSA | 2011-08-05 | 10.9399995803833 |
7923 | CMCSA | 2011-08-08 | 10.21500015258789 |
7924 | CMCSA | 2011-08-09 | 10.354999542236328 |
7925 | CMCSA | 2011-08-10 | 9.890000343322754 |
7926 | CMCSA | 2011-08-11 | 10.295000076293945 |
7927 | CMCSA | 2011-08-12 | 10.319999694824219 |
7928 | CMCSA | 2011-08-15 | 10.635000228881836 |
7929 | CMCSA | 2011-08-16 | 10.609999656677246 |
7930 | CMCSA | 2011-08-17 | 10.664999961853027 |
7931 | CMCSA | 2011-08-18 | 10.140000343322754 |
7932 | CMCSA | 2011-08-19 | 9.979999542236328 |
7933 | CMCSA | 2011-08-22 | 9.890000343322754 |
7934 | CMCSA | 2011-08-23 | 10.029999732971191 |
7935 | CMCSA | 2011-08-24 | 10.28499984741211 |
7936 | CMCSA | 2011-08-25 | 10.114999771118164 |
7937 | CMCSA | 2011-08-26 | 10.28499984741211 |
7938 | CMCSA | 2011-08-29 | 10.619999885559082 |
7939 | CMCSA | 2011-08-30 | 10.65999984741211 |
7940 | CMCSA | 2011-08-31 | 10.755000114440918 |
7941 | CMCSA | 2011-09-01 | 10.8100004196167 |
7942 | CMCSA | 2011-09-02 | 10.5 |
7943 | CMCSA | 2011-09-06 | 10.354999542236328 |
7944 | CMCSA | 2011-09-07 | 10.694999694824219 |
7945 | CMCSA | 2011-09-08 | 10.710000038146973 |
7946 | CMCSA | 2011-09-09 | 10.454999923706055 |
7947 | CMCSA | 2011-09-12 | 10.569999694824219 |
7948 | CMCSA | 2011-09-13 | 10.920000076293945 |
7949 | CMCSA | 2011-09-14 | 10.989999771118164 |
7950 | CMCSA | 2011-09-15 | 11.305000305175781 |
7951 | CMCSA | 2011-09-16 | 11.470000267028809 |
7952 | CMCSA | 2011-09-19 | 11.430000305175781 |
7953 | CMCSA | 2011-09-20 | 11.359999656677246 |
7954 | CMCSA | 2011-09-21 | 10.930000305175781 |
7955 | CMCSA | 2011-09-22 | 10.510000228881836 |
7956 | CMCSA | 2011-09-23 | 10.699999809265137 |
7957 | CMCSA | 2011-09-26 | 10.949999809265137 |
7958 | CMCSA | 2011-09-27 | 11.164999961853027 |
7959 | CMCSA | 2011-09-28 | 11.0 |
7960 | CMCSA | 2011-09-29 | 10.845000267028809 |
7961 | CMCSA | 2011-09-30 | 10.460000038146973 |
7962 | CMCSA | 2011-10-03 | 10.180000305175781 |
7963 | CMCSA | 2011-10-04 | 10.585000038146973 |
7964 | CMCSA | 2011-10-05 | 10.8149995803833 |
7965 | CMCSA | 2011-10-06 | 11.045000076293945 |
7966 | CMCSA | 2011-10-07 | 11.029999732971191 |
7967 | CMCSA | 2011-10-10 | 11.524999618530273 |
7968 | CMCSA | 2011-10-11 | 11.489999771118164 |
7969 | CMCSA | 2011-10-12 | 11.800000190734863 |
7970 | CMCSA | 2011-10-13 | 11.779999732971191 |
7971 | CMCSA | 2011-10-14 | 11.970000267028809 |
7972 | CMCSA | 2011-10-17 | 11.710000038146973 |
7973 | CMCSA | 2011-10-18 | 11.890000343322754 |
7974 | CMCSA | 2011-10-19 | 11.770000457763672 |
7975 | CMCSA | 2011-10-20 | 11.78499984741211 |
7976 | CMCSA | 2011-10-21 | 12.164999961853027 |
7977 | CMCSA | 2011-10-24 | 12.335000038146973 |
7978 | CMCSA | 2011-10-25 | 12.104999542236328 |
7979 | CMCSA | 2011-10-26 | 12.399999618530273 |
7980 | CMCSA | 2011-10-27 | 12.295000076293945 |
7981 | CMCSA | 2011-10-28 | 11.925000190734863 |
7982 | CMCSA | 2011-10-31 | 11.725000381469727 |
7983 | CMCSA | 2011-11-01 | 11.489999771118164 |
7984 | CMCSA | 2011-11-02 | 11.510000228881836 |
7985 | CMCSA | 2011-11-03 | 11.65999984741211 |
7986 | CMCSA | 2011-11-04 | 11.375 |
7987 | CMCSA | 2011-11-07 | 11.324999809265137 |
7988 | CMCSA | 2011-11-08 | 11.380000114440918 |
7989 | CMCSA | 2011-11-09 | 10.805000305175781 |
7990 | CMCSA | 2011-11-10 | 11.085000038146973 |
7991 | CMCSA | 2011-11-11 | 11.260000228881836 |
7992 | CMCSA | 2011-11-14 | 11.104999542236328 |
7993 | CMCSA | 2011-11-15 | 11.149999618530273 |
7994 | CMCSA | 2011-11-16 | 10.755000114440918 |
7995 | CMCSA | 2011-11-17 | 10.625 |
7996 | CMCSA | 2011-11-18 | 10.71500015258789 |
7997 | CMCSA | 2011-11-21 | 10.760000228881836 |
7998 | CMCSA | 2011-11-22 | 10.694999694824219 |
7999 | CMCSA | 2011-11-23 | 10.53499984741211 |
8000 | CMCSA | 2011-11-25 | 10.5 |
8001 | CMCSA | 2011-11-28 | 10.875 |
8002 | CMCSA | 2011-11-29 | 10.875 |
8003 | CMCSA | 2011-11-30 | 11.335000038146973 |
8004 | CMCSA | 2011-12-01 | 11.28499984741211 |
8005 | CMCSA | 2011-12-02 | 11.680000305175781 |
8006 | CMCSA | 2011-12-05 | 11.574999809265137 |
8007 | CMCSA | 2011-12-06 | 11.595000267028809 |
8008 | CMCSA | 2011-12-07 | 11.5649995803833 |
8009 | CMCSA | 2011-12-08 | 11.234999656677246 |
8010 | CMCSA | 2011-12-09 | 11.34000015258789 |
8011 | CMCSA | 2011-12-12 | 11.635000228881836 |
8012 | CMCSA | 2011-12-13 | 11.595000267028809 |
8013 | CMCSA | 2011-12-14 | 11.59000015258789 |
8014 | CMCSA | 2011-12-15 | 11.645000457763672 |
8015 | CMCSA | 2011-12-16 | 11.664999961853027 |
8016 | CMCSA | 2011-12-19 | 11.4350004196167 |
8017 | CMCSA | 2011-12-20 | 11.699999809265137 |
8018 | CMCSA | 2011-12-21 | 11.795000076293945 |
8019 | CMCSA | 2011-12-22 | 11.8149995803833 |
8020 | CMCSA | 2011-12-23 | 11.920000076293945 |
8021 | CMCSA | 2011-12-27 | 11.899999618530273 |
8022 | CMCSA | 2011-12-28 | 11.729999542236328 |
8023 | CMCSA | 2011-12-29 | 11.914999961853027 |
8024 | CMCSA | 2011-12-30 | 11.854999542236328 |
8025 | CMCSA | 2012-01-03 | 12.25 |
8026 | CMCSA | 2012-01-04 | 12.364999771118164 |
8027 | CMCSA | 2012-01-05 | 12.475000381469727 |
8028 | CMCSA | 2012-01-06 | 12.345000267028809 |
8029 | CMCSA | 2012-01-09 | 12.604999542236328 |
8030 | CMCSA | 2012-01-10 | 12.699999809265137 |
8031 | CMCSA | 2012-01-11 | 12.710000038146973 |
8032 | CMCSA | 2012-01-12 | 12.75 |
8033 | CMCSA | 2012-01-13 | 12.6899995803833 |
8034 | CMCSA | 2012-01-17 | 12.770000457763672 |
8035 | CMCSA | 2012-01-18 | 12.859999656677246 |
8036 | CMCSA | 2012-01-19 | 12.9350004196167 |
8037 | CMCSA | 2012-01-20 | 13.03499984741211 |
8038 | CMCSA | 2012-01-23 | 12.96500015258789 |
8039 | CMCSA | 2012-01-24 | 12.930000305175781 |
8040 | CMCSA | 2012-01-25 | 13.0600004196167 |
8041 | CMCSA | 2012-01-26 | 13.154999732971191 |
8042 | CMCSA | 2012-01-27 | 13.164999961853027 |
8043 | CMCSA | 2012-01-30 | 13.180000305175781 |
8044 | CMCSA | 2012-01-31 | 13.289999961853027 |
8045 | CMCSA | 2012-02-01 | 13.425000190734863 |
8046 | CMCSA | 2012-02-02 | 13.345000267028809 |
8047 | CMCSA | 2012-02-03 | 13.574999809265137 |
8048 | CMCSA | 2012-02-06 | 13.545000076293945 |
8049 | CMCSA | 2012-02-07 | 13.545000076293945 |
8050 | CMCSA | 2012-02-08 | 13.625 |
8051 | CMCSA | 2012-02-09 | 13.729999542236328 |
8052 | CMCSA | 2012-02-10 | 13.59000015258789 |
8053 | CMCSA | 2012-02-13 | 13.704999923706055 |
8054 | CMCSA | 2012-02-14 | 13.625 |
8055 | CMCSA | 2012-02-15 | 14.260000228881836 |
8056 | CMCSA | 2012-02-16 | 14.324999809265137 |
8057 | CMCSA | 2012-02-17 | 14.585000038146973 |
8058 | CMCSA | 2012-02-21 | 14.53499984741211 |
8059 | CMCSA | 2012-02-22 | 14.640000343322754 |
8060 | CMCSA | 2012-02-23 | 14.904999732971191 |
8061 | CMCSA | 2012-02-24 | 14.595000267028809 |
8062 | CMCSA | 2012-02-27 | 14.595000267028809 |
8063 | CMCSA | 2012-02-28 | 14.6850004196167 |
8064 | CMCSA | 2012-02-29 | 14.704999923706055 |
8065 | CMCSA | 2012-03-01 | 14.725000381469727 |
8066 | CMCSA | 2012-03-02 | 14.619999885559082 |
8067 | CMCSA | 2012-03-05 | 14.550000190734863 |
8068 | CMCSA | 2012-03-06 | 14.460000038146973 |
8069 | CMCSA | 2012-03-07 | 14.619999885559082 |
8070 | CMCSA | 2012-03-08 | 14.8100004196167 |
8071 | CMCSA | 2012-03-09 | 14.920000076293945 |
8072 | CMCSA | 2012-03-12 | 14.805000305175781 |
8073 | CMCSA | 2012-03-13 | 15.020000457763672 |
8074 | CMCSA | 2012-03-14 | 14.895000457763672 |
8075 | CMCSA | 2012-03-15 | 14.899999618530273 |
8076 | CMCSA | 2012-03-16 | 14.75 |
8077 | CMCSA | 2012-03-19 | 14.930000305175781 |
8078 | CMCSA | 2012-03-20 | 14.885000228881836 |
8079 | CMCSA | 2012-03-21 | 14.854999542236328 |
8080 | CMCSA | 2012-03-22 | 14.944999694824219 |
8081 | CMCSA | 2012-03-23 | 14.994999885559082 |
8082 | CMCSA | 2012-03-26 | 15.175000190734863 |
8083 | CMCSA | 2012-03-27 | 15.085000038146973 |
8084 | CMCSA | 2012-03-28 | 14.960000038146973 |
8085 | CMCSA | 2012-03-29 | 14.914999961853027 |
8086 | CMCSA | 2012-03-30 | 15.005000114440918 |
8087 | CMCSA | 2012-04-02 | 15.024999618530273 |
8088 | CMCSA | 2012-04-03 | 14.829999923706055 |
8089 | CMCSA | 2012-04-04 | 14.65999984741211 |
8090 | CMCSA | 2012-04-05 | 14.779999732971191 |
8091 | CMCSA | 2012-04-09 | 14.664999961853027 |
8092 | CMCSA | 2012-04-10 | 14.324999809265137 |
8093 | CMCSA | 2012-04-11 | 14.489999771118164 |
8094 | CMCSA | 2012-04-12 | 14.84000015258789 |
8095 | CMCSA | 2012-04-13 | 14.75 |
8096 | CMCSA | 2012-04-16 | 14.885000228881836 |
8097 | CMCSA | 2012-04-17 | 15.045000076293945 |
8098 | CMCSA | 2012-04-18 | 14.930000305175781 |
8099 | CMCSA | 2012-04-19 | 14.739999771118164 |
8100 | CMCSA | 2012-04-20 | 14.725000381469727 |
8101 | CMCSA | 2012-04-23 | 14.520000457763672 |
8102 | CMCSA | 2012-04-24 | 14.675000190734863 |
8103 | CMCSA | 2012-04-25 | 14.824999809265137 |
8104 | CMCSA | 2012-04-26 | 15.119999885559082 |
8105 | CMCSA | 2012-04-27 | 15.140000343322754 |
8106 | CMCSA | 2012-04-30 | 15.175000190734863 |
8107 | CMCSA | 2012-05-01 | 15.300000190734863 |
8108 | CMCSA | 2012-05-02 | 15.210000038146973 |
8109 | CMCSA | 2012-05-03 | 15.180000305175781 |
8110 | CMCSA | 2012-05-04 | 14.725000381469727 |
8111 | CMCSA | 2012-05-07 | 14.8149995803833 |
8112 | CMCSA | 2012-05-08 | 14.699999809265137 |
8113 | CMCSA | 2012-05-09 | 14.585000038146973 |
8114 | CMCSA | 2012-05-10 | 14.8149995803833 |
8115 | CMCSA | 2012-05-11 | 14.6899995803833 |
8116 | CMCSA | 2012-05-14 | 14.444999694824219 |
8117 | CMCSA | 2012-05-15 | 14.425000190734863 |
8118 | CMCSA | 2012-05-16 | 14.425000190734863 |
8119 | CMCSA | 2012-05-17 | 14.175000190734863 |
8120 | CMCSA | 2012-05-18 | 14.140000343322754 |
8121 | CMCSA | 2012-05-21 | 14.354999542236328 |
8122 | CMCSA | 2012-05-22 | 14.470000267028809 |
8123 | CMCSA | 2012-05-23 | 14.395000457763672 |
8124 | CMCSA | 2012-05-24 | 14.46500015258789 |
8125 | CMCSA | 2012-05-25 | 14.425000190734863 |
8126 | CMCSA | 2012-05-29 | 14.609999656677246 |
8127 | CMCSA | 2012-05-30 | 14.475000381469727 |
8128 | CMCSA | 2012-05-31 | 14.454999923706055 |
8129 | CMCSA | 2012-06-01 | 14.3149995803833 |
8130 | CMCSA | 2012-06-04 | 14.475000381469727 |
8131 | CMCSA | 2012-06-05 | 14.515000343322754 |
8132 | CMCSA | 2012-06-06 | 14.880000114440918 |
8133 | CMCSA | 2012-06-07 | 15.005000114440918 |
8134 | CMCSA | 2012-06-08 | 15.135000228881836 |
8135 | CMCSA | 2012-06-11 | 14.970000267028809 |
8136 | CMCSA | 2012-06-12 | 15.225000381469727 |
8137 | CMCSA | 2012-06-13 | 14.989999771118164 |
8138 | CMCSA | 2012-06-14 | 15.354999542236328 |
8139 | CMCSA | 2012-06-15 | 15.545000076293945 |
8140 | CMCSA | 2012-06-18 | 15.579999923706055 |
8141 | CMCSA | 2012-06-19 | 15.654999732971191 |
8142 | CMCSA | 2012-06-20 | 15.595000267028809 |
8143 | CMCSA | 2012-06-21 | 15.34000015258789 |
8144 | CMCSA | 2012-06-22 | 15.414999961853027 |
8145 | CMCSA | 2012-06-25 | 15.164999961853027 |
8146 | CMCSA | 2012-06-26 | 15.289999961853027 |
8147 | CMCSA | 2012-06-27 | 15.520000457763672 |
8148 | CMCSA | 2012-06-28 | 15.520000457763672 |
8149 | CMCSA | 2012-06-29 | 15.984999656677246 |
8150 | CMCSA | 2012-07-02 | 16.1299991607666 |
8151 | CMCSA | 2012-07-03 | 16.014999389648438 |
8152 | CMCSA | 2012-07-05 | 15.725000381469727 |
8153 | CMCSA | 2012-07-06 | 15.680000305175781 |
8154 | CMCSA | 2012-07-09 | 15.635000228881836 |
8155 | CMCSA | 2012-07-10 | 15.675000190734863 |
8156 | CMCSA | 2012-07-11 | 15.864999771118164 |
8157 | CMCSA | 2012-07-12 | 15.550000190734863 |
8158 | CMCSA | 2012-07-13 | 15.9350004196167 |
8159 | CMCSA | 2012-07-16 | 15.914999961853027 |
8160 | CMCSA | 2012-07-17 | 16.165000915527344 |
8161 | CMCSA | 2012-07-18 | 16.19499969482422 |
8162 | CMCSA | 2012-07-19 | 16.190000534057617 |
8163 | CMCSA | 2012-07-20 | 16.09000015258789 |
8164 | CMCSA | 2012-07-23 | 15.6850004196167 |
8165 | CMCSA | 2012-07-24 | 15.699999809265137 |
8166 | CMCSA | 2012-07-25 | 15.680000305175781 |
8167 | CMCSA | 2012-07-26 | 15.805000305175781 |
8168 | CMCSA | 2012-07-27 | 16.145000457763672 |
8169 | CMCSA | 2012-07-30 | 16.104999542236328 |
8170 | CMCSA | 2012-07-31 | 16.274999618530273 |
8171 | CMCSA | 2012-08-01 | 16.774999618530273 |
8172 | CMCSA | 2012-08-02 | 17.059999465942383 |
8173 | CMCSA | 2012-08-03 | 17.30500030517578 |
8174 | CMCSA | 2012-08-06 | 17.469999313354492 |
8175 | CMCSA | 2012-08-07 | 17.274999618530273 |
8176 | CMCSA | 2012-08-08 | 17.2549991607666 |
8177 | CMCSA | 2012-08-09 | 17.274999618530273 |
8178 | CMCSA | 2012-08-10 | 17.364999771118164 |
8179 | CMCSA | 2012-08-13 | 17.274999618530273 |
8180 | CMCSA | 2012-08-14 | 17.18000030517578 |
8181 | CMCSA | 2012-08-15 | 17.094999313354492 |
8182 | CMCSA | 2012-08-16 | 17.06999969482422 |
8183 | CMCSA | 2012-08-17 | 17.010000228881836 |
8184 | CMCSA | 2012-08-20 | 16.950000762939453 |
8185 | CMCSA | 2012-08-21 | 17.020000457763672 |
8186 | CMCSA | 2012-08-22 | 16.985000610351562 |
8187 | CMCSA | 2012-08-23 | 16.975000381469727 |
8188 | CMCSA | 2012-08-24 | 16.975000381469727 |
8189 | CMCSA | 2012-08-27 | 16.985000610351562 |
8190 | CMCSA | 2012-08-28 | 16.975000381469727 |
8191 | CMCSA | 2012-08-29 | 16.975000381469727 |
8192 | CMCSA | 2012-08-30 | 16.815000534057617 |
8193 | CMCSA | 2012-08-31 | 16.764999389648438 |
8194 | CMCSA | 2012-09-04 | 16.764999389648438 |
8195 | CMCSA | 2012-09-05 | 16.854999542236328 |
8196 | CMCSA | 2012-09-06 | 17.325000762939453 |
8197 | CMCSA | 2012-09-07 | 17.229999542236328 |
8198 | CMCSA | 2012-09-10 | 17.084999084472656 |
8199 | CMCSA | 2012-09-11 | 17.135000228881836 |
8200 | CMCSA | 2012-09-12 | 17.295000076293945 |
8201 | CMCSA | 2012-09-13 | 17.625 |
8202 | CMCSA | 2012-09-14 | 17.649999618530273 |
8203 | CMCSA | 2012-09-17 | 17.530000686645508 |
8204 | CMCSA | 2012-09-18 | 17.424999237060547 |
8205 | CMCSA | 2012-09-19 | 17.690000534057617 |
8206 | CMCSA | 2012-09-20 | 17.975000381469727 |
8207 | CMCSA | 2012-09-21 | 18.110000610351562 |
8208 | CMCSA | 2012-09-24 | 18.21500015258789 |
8209 | CMCSA | 2012-09-25 | 17.93000030517578 |
8210 | CMCSA | 2012-09-26 | 17.559999465942383 |
8211 | CMCSA | 2012-09-27 | 17.895000457763672 |
8212 | CMCSA | 2012-09-28 | 17.8700008392334 |
8213 | CMCSA | 2012-10-01 | 17.690000534057617 |
8214 | CMCSA | 2012-10-02 | 17.920000076293945 |
8215 | CMCSA | 2012-10-03 | 18.100000381469727 |
8216 | CMCSA | 2012-10-04 | 18.25 |
8217 | CMCSA | 2012-10-05 | 18.270000457763672 |
8218 | CMCSA | 2012-10-08 | 18.104999542236328 |
8219 | CMCSA | 2012-10-09 | 17.65999984741211 |
8220 | CMCSA | 2012-10-10 | 17.579999923706055 |
8221 | CMCSA | 2012-10-11 | 17.565000534057617 |
8222 | CMCSA | 2012-10-12 | 17.889999389648438 |
8223 | CMCSA | 2012-10-15 | 18.21500015258789 |
8224 | CMCSA | 2012-10-16 | 18.334999084472656 |
8225 | CMCSA | 2012-10-17 | 18.559999465942383 |
8226 | CMCSA | 2012-10-18 | 18.645000457763672 |
8227 | CMCSA | 2012-10-19 | 18.475000381469727 |
8228 | CMCSA | 2012-10-22 | 18.514999389648438 |
8229 | CMCSA | 2012-10-23 | 18.21500015258789 |
8230 | CMCSA | 2012-10-24 | 18.209999084472656 |
8231 | CMCSA | 2012-10-25 | 18.18000030517578 |
8232 | CMCSA | 2012-10-26 | 18.780000686645508 |
8233 | CMCSA | 2012-10-31 | 18.764999389648438 |
8234 | CMCSA | 2012-11-01 | 18.774999618530273 |
8235 | CMCSA | 2012-11-02 | 18.80500030517578 |
8236 | CMCSA | 2012-11-05 | 18.71500015258789 |
8237 | CMCSA | 2012-11-06 | 18.584999084472656 |
8238 | CMCSA | 2012-11-07 | 18.290000915527344 |
8239 | CMCSA | 2012-11-08 | 18.100000381469727 |
8240 | CMCSA | 2012-11-09 | 18.059999465942383 |
8241 | CMCSA | 2012-11-12 | 18.084999084472656 |
8242 | CMCSA | 2012-11-13 | 18.05500030517578 |
8243 | CMCSA | 2012-11-14 | 17.700000762939453 |
8244 | CMCSA | 2012-11-15 | 17.56999969482422 |
8245 | CMCSA | 2012-11-16 | 17.725000381469727 |
8246 | CMCSA | 2012-11-19 | 18.0049991607666 |
8247 | CMCSA | 2012-11-20 | 18.280000686645508 |
8248 | CMCSA | 2012-11-21 | 18.2450008392334 |
8249 | CMCSA | 2012-11-23 | 18.454999923706055 |
8250 | CMCSA | 2012-11-26 | 18.315000534057617 |
8251 | CMCSA | 2012-11-27 | 18.145000457763672 |
8252 | CMCSA | 2012-11-28 | 18.329999923706055 |
8253 | CMCSA | 2012-11-29 | 18.43000030517578 |
8254 | CMCSA | 2012-11-30 | 18.600000381469727 |
8255 | CMCSA | 2012-12-03 | 18.540000915527344 |
8256 | CMCSA | 2012-12-04 | 18.600000381469727 |
8257 | CMCSA | 2012-12-05 | 18.440000534057617 |
8258 | CMCSA | 2012-12-06 | 18.56999969482422 |
8259 | CMCSA | 2012-12-07 | 18.514999389648438 |
8260 | CMCSA | 2012-12-10 | 18.625 |
8261 | CMCSA | 2012-12-11 | 18.700000762939453 |
8262 | CMCSA | 2012-12-12 | 18.709999084472656 |
8263 | CMCSA | 2012-12-13 | 18.469999313354492 |
8264 | CMCSA | 2012-12-14 | 18.270000457763672 |
8265 | CMCSA | 2012-12-17 | 18.770000457763672 |
8266 | CMCSA | 2012-12-18 | 19.024999618530273 |
8267 | CMCSA | 2012-12-19 | 19.0049991607666 |
8268 | CMCSA | 2012-12-20 | 19.045000076293945 |
8269 | CMCSA | 2012-12-21 | 18.614999771118164 |
8270 | CMCSA | 2012-12-24 | 18.68000030517578 |
8271 | CMCSA | 2012-12-26 | 18.649999618530273 |
8272 | CMCSA | 2012-12-27 | 18.4950008392334 |
8273 | CMCSA | 2012-12-28 | 18.270000457763672 |
8274 | CMCSA | 2012-12-31 | 18.68000030517578 |
8275 | CMCSA | 2013-01-02 | 19.260000228881836 |
8276 | CMCSA | 2013-01-03 | 19.045000076293945 |
8277 | CMCSA | 2013-01-04 | 19.03499984741211 |
8278 | CMCSA | 2013-01-07 | 18.950000762939453 |
8279 | CMCSA | 2013-01-08 | 19.079999923706055 |
8280 | CMCSA | 2013-01-09 | 19.209999084472656 |
8281 | CMCSA | 2013-01-10 | 19.25 |
8282 | CMCSA | 2013-01-11 | 19.229999542236328 |
8283 | CMCSA | 2013-01-14 | 19.459999084472656 |
8284 | CMCSA | 2013-01-15 | 19.600000381469727 |
8285 | CMCSA | 2013-01-16 | 19.59000015258789 |
8286 | CMCSA | 2013-01-17 | 19.975000381469727 |
8287 | CMCSA | 2013-01-18 | 20.135000228881836 |
8288 | CMCSA | 2013-01-22 | 19.905000686645508 |
8289 | CMCSA | 2013-01-23 | 20.0 |
8290 | CMCSA | 2013-01-24 | 19.790000915527344 |
8291 | CMCSA | 2013-01-25 | 19.8799991607666 |
8292 | CMCSA | 2013-01-28 | 19.78499984741211 |
8293 | CMCSA | 2013-01-29 | 19.55500030517578 |
8294 | CMCSA | 2013-01-30 | 19.514999389648438 |
8295 | CMCSA | 2013-01-31 | 19.040000915527344 |
8296 | CMCSA | 2013-02-01 | 19.299999237060547 |
8297 | CMCSA | 2013-02-04 | 19.094999313354492 |
8298 | CMCSA | 2013-02-05 | 19.6200008392334 |
8299 | CMCSA | 2013-02-06 | 19.364999771118164 |
8300 | CMCSA | 2013-02-07 | 19.309999465942383 |
8301 | CMCSA | 2013-02-08 | 19.375 |
8302 | CMCSA | 2013-02-11 | 19.31999969482422 |
8303 | CMCSA | 2013-02-12 | 19.485000610351562 |
8304 | CMCSA | 2013-02-13 | 20.065000534057617 |
8305 | CMCSA | 2013-02-14 | 20.170000076293945 |
8306 | CMCSA | 2013-02-15 | 20.6200008392334 |
8307 | CMCSA | 2013-02-19 | 20.725000381469727 |
8308 | CMCSA | 2013-02-20 | 20.475000381469727 |
8309 | CMCSA | 2013-02-21 | 20.040000915527344 |
8310 | CMCSA | 2013-02-22 | 19.954999923706055 |
8311 | CMCSA | 2013-02-25 | 19.704999923706055 |
8312 | CMCSA | 2013-02-26 | 19.844999313354492 |
8313 | CMCSA | 2013-02-27 | 20.075000762939453 |
8314 | CMCSA | 2013-02-28 | 19.895000457763672 |
8315 | CMCSA | 2013-03-01 | 20.014999389648438 |
8316 | CMCSA | 2013-03-04 | 20.190000534057617 |
8317 | CMCSA | 2013-03-05 | 20.475000381469727 |
8318 | CMCSA | 2013-03-06 | 20.424999237060547 |
8319 | CMCSA | 2013-03-07 | 20.309999465942383 |
8320 | CMCSA | 2013-03-08 | 20.5 |
8321 | CMCSA | 2013-03-11 | 20.565000534057617 |
8322 | CMCSA | 2013-03-12 | 20.360000610351562 |
8323 | CMCSA | 2013-03-13 | 20.295000076293945 |
8324 | CMCSA | 2013-03-14 | 20.579999923706055 |
8325 | CMCSA | 2013-03-15 | 20.354999542236328 |
8326 | CMCSA | 2013-03-18 | 20.184999465942383 |
8327 | CMCSA | 2013-03-19 | 20.065000534057617 |
8328 | CMCSA | 2013-03-20 | 20.489999771118164 |
8329 | CMCSA | 2013-03-21 | 20.200000762939453 |
8330 | CMCSA | 2013-03-22 | 20.610000610351562 |
8331 | CMCSA | 2013-03-25 | 20.860000610351562 |
8332 | CMCSA | 2013-03-26 | 20.735000610351562 |
8333 | CMCSA | 2013-03-27 | 20.875 |
8334 | CMCSA | 2013-03-28 | 20.989999771118164 |
8335 | CMCSA | 2013-04-01 | 20.690000534057617 |
8336 | CMCSA | 2013-04-02 | 21.149999618530273 |
8337 | CMCSA | 2013-04-03 | 20.90999984741211 |
8338 | CMCSA | 2013-04-04 | 21.059999465942383 |
8339 | CMCSA | 2013-04-05 | 20.780000686645508 |
8340 | CMCSA | 2013-04-08 | 20.815000534057617 |
8341 | CMCSA | 2013-04-09 | 20.639999389648438 |
8342 | CMCSA | 2013-04-10 | 20.809999465942383 |
8343 | CMCSA | 2013-04-11 | 20.905000686645508 |
8344 | CMCSA | 2013-04-12 | 21.0 |
8345 | CMCSA | 2013-04-15 | 20.575000762939453 |
8346 | CMCSA | 2013-04-16 | 20.704999923706055 |
8347 | CMCSA | 2013-04-17 | 20.309999465942383 |
8348 | CMCSA | 2013-04-18 | 19.9950008392334 |
8349 | CMCSA | 2013-04-19 | 20.280000686645508 |
8350 | CMCSA | 2013-04-22 | 20.235000610351562 |
8351 | CMCSA | 2013-04-23 | 20.450000762939453 |
8352 | CMCSA | 2013-04-24 | 20.334999084472656 |
8353 | CMCSA | 2013-04-25 | 20.375 |
8354 | CMCSA | 2013-04-26 | 20.684999465942383 |
8355 | CMCSA | 2013-04-29 | 20.7450008392334 |
8356 | CMCSA | 2013-04-30 | 20.649999618530273 |
8357 | CMCSA | 2013-05-01 | 20.93000030517578 |
8358 | CMCSA | 2013-05-02 | 21.05500030517578 |
8359 | CMCSA | 2013-05-03 | 21.270000457763672 |
8360 | CMCSA | 2013-05-06 | 21.389999389648438 |
8361 | CMCSA | 2013-05-07 | 21.524999618530273 |
8362 | CMCSA | 2013-05-08 | 21.639999389648438 |
8363 | CMCSA | 2013-05-09 | 21.479999542236328 |
8364 | CMCSA | 2013-05-10 | 21.540000915527344 |
8365 | CMCSA | 2013-05-13 | 21.594999313354492 |
8366 | CMCSA | 2013-05-14 | 21.665000915527344 |
8367 | CMCSA | 2013-05-15 | 21.864999771118164 |
8368 | CMCSA | 2013-05-16 | 21.434999465942383 |
8369 | CMCSA | 2013-05-17 | 21.31999969482422 |
8370 | CMCSA | 2013-05-20 | 20.760000228881836 |
8371 | CMCSA | 2013-05-21 | 21.114999771118164 |
8372 | CMCSA | 2013-05-22 | 20.889999389648438 |
8373 | CMCSA | 2013-05-23 | 20.90999984741211 |
8374 | CMCSA | 2013-05-24 | 20.975000381469727 |
8375 | CMCSA | 2013-05-28 | 20.90999984741211 |
8376 | CMCSA | 2013-05-29 | 20.395000457763672 |
8377 | CMCSA | 2013-05-30 | 20.475000381469727 |
8378 | CMCSA | 2013-05-31 | 20.084999084472656 |
8379 | CMCSA | 2013-06-03 | 20.229999542236328 |
8380 | CMCSA | 2013-06-04 | 20.459999084472656 |
8381 | CMCSA | 2013-06-05 | 20.094999313354492 |
8382 | CMCSA | 2013-06-06 | 20.1200008392334 |
8383 | CMCSA | 2013-06-07 | 20.59000015258789 |
8384 | CMCSA | 2013-06-10 | 20.334999084472656 |
8385 | CMCSA | 2013-06-11 | 20.079999923706055 |
8386 | CMCSA | 2013-06-12 | 19.760000228881836 |
8387 | CMCSA | 2013-06-13 | 19.875 |
8388 | CMCSA | 2013-06-14 | 19.8700008392334 |
8389 | CMCSA | 2013-06-17 | 20.040000915527344 |
8390 | CMCSA | 2013-06-18 | 20.19499969482422 |
8391 | CMCSA | 2013-06-19 | 20.104999542236328 |
8392 | CMCSA | 2013-06-20 | 19.454999923706055 |
8393 | CMCSA | 2013-06-21 | 19.885000228881836 |
8394 | CMCSA | 2013-06-24 | 19.889999389648438 |
8395 | CMCSA | 2013-06-25 | 20.084999084472656 |
8396 | CMCSA | 2013-06-26 | 20.094999313354492 |
8397 | CMCSA | 2013-06-27 | 20.149999618530273 |
8398 | CMCSA | 2013-06-28 | 20.875 |
8399 | CMCSA | 2013-07-01 | 20.329999923706055 |
8400 | CMCSA | 2013-07-02 | 20.375 |
8401 | CMCSA | 2013-07-03 | 20.575000762939453 |
8402 | CMCSA | 2013-07-05 | 20.850000381469727 |
8403 | CMCSA | 2013-07-08 | 21.204999923706055 |
8404 | CMCSA | 2013-07-09 | 21.334999084472656 |
8405 | CMCSA | 2013-07-10 | 21.454999923706055 |
8406 | CMCSA | 2013-07-11 | 22.229999542236328 |
8407 | CMCSA | 2013-07-12 | 22.34000015258789 |
8408 | CMCSA | 2013-07-15 | 22.075000762939453 |
8409 | CMCSA | 2013-07-16 | 21.9950008392334 |
8410 | CMCSA | 2013-07-17 | 21.934999465942383 |
8411 | CMCSA | 2013-07-18 | 22.170000076293945 |
8412 | CMCSA | 2013-07-19 | 22.28499984741211 |
8413 | CMCSA | 2013-07-22 | 22.46500015258789 |
8414 | CMCSA | 2013-07-23 | 22.56999969482422 |
8415 | CMCSA | 2013-07-24 | 22.479999542236328 |
8416 | CMCSA | 2013-07-25 | 22.084999084472656 |
8417 | CMCSA | 2013-07-26 | 21.864999771118164 |
8418 | CMCSA | 2013-07-29 | 21.700000762939453 |
8419 | CMCSA | 2013-07-30 | 21.354999542236328 |
8420 | CMCSA | 2013-07-31 | 22.540000915527344 |
8421 | CMCSA | 2013-08-01 | 22.920000076293945 |
8422 | CMCSA | 2013-08-02 | 22.860000610351562 |
8423 | CMCSA | 2013-08-05 | 22.815000534057617 |
8424 | CMCSA | 2013-08-06 | 22.4950008392334 |
8425 | CMCSA | 2013-08-07 | 22.59000015258789 |
8426 | CMCSA | 2013-08-08 | 22.469999313354492 |
8427 | CMCSA | 2013-08-09 | 22.309999465942383 |
8428 | CMCSA | 2013-08-12 | 22.389999389648438 |
8429 | CMCSA | 2013-08-13 | 22.424999237060547 |
8430 | CMCSA | 2013-08-14 | 21.93000030517578 |
8431 | CMCSA | 2013-08-15 | 21.5049991607666 |
8432 | CMCSA | 2013-08-16 | 21.270000457763672 |
8433 | CMCSA | 2013-08-19 | 21.094999313354492 |
8434 | CMCSA | 2013-08-20 | 21.344999313354492 |
8435 | CMCSA | 2013-08-21 | 20.915000915527344 |
8436 | CMCSA | 2013-08-22 | 21.010000228881836 |
8437 | CMCSA | 2013-08-23 | 20.93000030517578 |
8438 | CMCSA | 2013-08-26 | 20.719999313354492 |
8439 | CMCSA | 2013-08-27 | 20.899999618530273 |
8440 | CMCSA | 2013-08-28 | 20.959999084472656 |
8441 | CMCSA | 2013-08-29 | 21.219999313354492 |
8442 | CMCSA | 2013-08-30 | 21.045000076293945 |
8443 | CMCSA | 2013-09-03 | 21.3700008392334 |
8444 | CMCSA | 2013-09-04 | 21.530000686645508 |
8445 | CMCSA | 2013-09-05 | 21.270000457763672 |
8446 | CMCSA | 2013-09-06 | 21.239999771118164 |
8447 | CMCSA | 2013-09-09 | 21.149999618530273 |
8448 | CMCSA | 2013-09-10 | 21.420000076293945 |
8449 | CMCSA | 2013-09-11 | 21.899999618530273 |
8450 | CMCSA | 2013-09-12 | 21.7450008392334 |
8451 | CMCSA | 2013-09-13 | 21.985000610351562 |
8452 | CMCSA | 2013-09-16 | 22.209999084472656 |
8453 | CMCSA | 2013-09-17 | 22.225000381469727 |
8454 | CMCSA | 2013-09-18 | 22.135000228881836 |
8455 | CMCSA | 2013-09-19 | 22.204999923706055 |
8456 | CMCSA | 2013-09-20 | 22.200000762939453 |
8457 | CMCSA | 2013-09-23 | 21.969999313354492 |
8458 | CMCSA | 2013-09-24 | 21.844999313354492 |
8459 | CMCSA | 2013-09-25 | 21.625 |
8460 | CMCSA | 2013-09-26 | 22.049999237060547 |
8461 | CMCSA | 2013-09-27 | 22.3700008392334 |
8462 | CMCSA | 2013-09-30 | 22.559999465942383 |
8463 | CMCSA | 2013-10-01 | 22.80500030517578 |
8464 | CMCSA | 2013-10-02 | 22.725000381469727 |
8465 | CMCSA | 2013-10-03 | 22.5049991607666 |
8466 | CMCSA | 2013-10-04 | 22.81999969482422 |
8467 | CMCSA | 2013-10-07 | 22.549999237060547 |
8468 | CMCSA | 2013-10-08 | 22.309999465942383 |
8469 | CMCSA | 2013-10-09 | 22.165000915527344 |
8470 | CMCSA | 2013-10-10 | 22.674999237060547 |
8471 | CMCSA | 2013-10-11 | 23.030000686645508 |
8472 | CMCSA | 2013-10-14 | 23.229999542236328 |
8473 | CMCSA | 2013-10-15 | 23.19499969482422 |
8474 | CMCSA | 2013-10-16 | 23.489999771118164 |
8475 | CMCSA | 2013-10-17 | 23.735000610351562 |
8476 | CMCSA | 2013-10-18 | 23.520000457763672 |
8477 | CMCSA | 2013-10-21 | 23.545000076293945 |
8478 | CMCSA | 2013-10-22 | 23.68000030517578 |
8479 | CMCSA | 2013-10-23 | 23.479999542236328 |
8480 | CMCSA | 2013-10-24 | 23.8799991607666 |
8481 | CMCSA | 2013-10-25 | 24.084999084472656 |
8482 | CMCSA | 2013-10-28 | 24.114999771118164 |
8483 | CMCSA | 2013-10-29 | 23.854999542236328 |
8484 | CMCSA | 2013-10-30 | 23.545000076293945 |
8485 | CMCSA | 2013-10-31 | 23.799999237060547 |
8486 | CMCSA | 2013-11-01 | 24.325000762939453 |
8487 | CMCSA | 2013-11-04 | 24.09000015258789 |
8488 | CMCSA | 2013-11-05 | 23.920000076293945 |
8489 | CMCSA | 2013-11-06 | 23.905000686645508 |
8490 | CMCSA | 2013-11-07 | 23.6200008392334 |
8491 | CMCSA | 2013-11-08 | 24.09000015258789 |
8492 | CMCSA | 2013-11-11 | 23.674999237060547 |
8493 | CMCSA | 2013-11-12 | 23.489999771118164 |
8494 | CMCSA | 2013-11-13 | 23.69499969482422 |
8495 | CMCSA | 2013-11-14 | 23.844999313354492 |
8496 | CMCSA | 2013-11-15 | 23.864999771118164 |
8497 | CMCSA | 2013-11-18 | 23.690000534057617 |
8498 | CMCSA | 2013-11-19 | 23.729999542236328 |
8499 | CMCSA | 2013-11-20 | 23.424999237060547 |
8500 | CMCSA | 2013-11-21 | 23.725000381469727 |
8501 | CMCSA | 2013-11-22 | 24.760000228881836 |
8502 | CMCSA | 2013-11-25 | 24.954999923706055 |
8503 | CMCSA | 2013-11-26 | 24.889999389648438 |
8504 | CMCSA | 2013-11-27 | 24.889999389648438 |
8505 | CMCSA | 2013-11-29 | 24.934999465942383 |
8506 | CMCSA | 2013-12-02 | 24.559999465942383 |
8507 | CMCSA | 2013-12-03 | 24.385000228881836 |
8508 | CMCSA | 2013-12-04 | 24.440000534057617 |
8509 | CMCSA | 2013-12-05 | 24.540000915527344 |
8510 | CMCSA | 2013-12-06 | 24.635000228881836 |
8511 | CMCSA | 2013-12-09 | 24.56999969482422 |
8512 | CMCSA | 2013-12-10 | 24.69499969482422 |
8513 | CMCSA | 2013-12-11 | 24.329999923706055 |
8514 | CMCSA | 2013-12-12 | 24.334999084472656 |
8515 | CMCSA | 2013-12-13 | 24.5049991607666 |
8516 | CMCSA | 2013-12-16 | 24.6200008392334 |
8517 | CMCSA | 2013-12-17 | 24.524999618530273 |
8518 | CMCSA | 2013-12-18 | 25.135000228881836 |
8519 | CMCSA | 2013-12-19 | 25.389999389648438 |
8520 | CMCSA | 2013-12-20 | 25.469999313354492 |
8521 | CMCSA | 2013-12-23 | 25.4950008392334 |
8522 | CMCSA | 2013-12-24 | 25.639999389648438 |
8523 | CMCSA | 2013-12-26 | 25.7549991607666 |
8524 | CMCSA | 2013-12-27 | 25.895000457763672 |
8525 | CMCSA | 2013-12-30 | 25.934999465942383 |
8526 | CMCSA | 2013-12-31 | 25.985000610351562 |
8527 | CMCSA | 2014-01-02 | 25.725000381469727 |
8528 | CMCSA | 2014-01-03 | 25.53499984741211 |
8529 | CMCSA | 2014-01-06 | 25.510000228881836 |
8530 | CMCSA | 2014-01-07 | 26.415000915527344 |
8531 | CMCSA | 2014-01-08 | 26.375 |
8532 | CMCSA | 2014-01-09 | 26.440000534057617 |
8533 | CMCSA | 2014-01-10 | 26.770000457763672 |
8534 | CMCSA | 2014-01-13 | 26.079999923706055 |
8535 | CMCSA | 2014-01-14 | 26.405000686645508 |
8536 | CMCSA | 2014-01-15 | 27.03499984741211 |
8537 | CMCSA | 2014-01-16 | 26.770000457763672 |
8538 | CMCSA | 2014-01-17 | 26.770000457763672 |
8539 | CMCSA | 2014-01-21 | 26.655000686645508 |
8540 | CMCSA | 2014-01-22 | 26.8700008392334 |
8541 | CMCSA | 2014-01-23 | 26.540000915527344 |
8542 | CMCSA | 2014-01-24 | 26.200000762939453 |
8543 | CMCSA | 2014-01-27 | 26.2450008392334 |
8544 | CMCSA | 2014-01-28 | 26.674999237060547 |
8545 | CMCSA | 2014-01-29 | 26.530000686645508 |
8546 | CMCSA | 2014-01-30 | 27.094999313354492 |
8547 | CMCSA | 2014-01-31 | 27.225000381469727 |
8548 | CMCSA | 2014-02-03 | 26.385000228881836 |
8549 | CMCSA | 2014-02-04 | 26.760000228881836 |
8550 | CMCSA | 2014-02-05 | 26.690000534057617 |
8551 | CMCSA | 2014-02-06 | 27.014999389648438 |
8552 | CMCSA | 2014-02-07 | 27.31999969482422 |
8553 | CMCSA | 2014-02-10 | 27.174999237060547 |
8554 | CMCSA | 2014-02-11 | 27.5 |
8555 | CMCSA | 2014-02-12 | 27.6200008392334 |
8556 | CMCSA | 2014-02-13 | 26.485000610351562 |
8557 | CMCSA | 2014-02-14 | 26.850000381469727 |
8558 | CMCSA | 2014-02-18 | 26.764999389648438 |
8559 | CMCSA | 2014-02-19 | 25.78499984741211 |
8560 | CMCSA | 2014-02-20 | 25.8799991607666 |
8561 | CMCSA | 2014-02-21 | 25.524999618530273 |
8562 | CMCSA | 2014-02-24 | 25.575000762939453 |
8563 | CMCSA | 2014-02-25 | 25.385000228881836 |
8564 | CMCSA | 2014-02-26 | 25.34000015258789 |
8565 | CMCSA | 2014-02-27 | 25.540000915527344 |
8566 | CMCSA | 2014-02-28 | 25.844999313354492 |
8567 | CMCSA | 2014-03-03 | 25.5 |
8568 | CMCSA | 2014-03-04 | 25.68000030517578 |
8569 | CMCSA | 2014-03-05 | 25.94499969482422 |
8570 | CMCSA | 2014-03-06 | 26.05500030517578 |
8571 | CMCSA | 2014-03-07 | 25.815000534057617 |
8572 | CMCSA | 2014-03-10 | 25.760000228881836 |
8573 | CMCSA | 2014-03-11 | 25.610000610351562 |
8574 | CMCSA | 2014-03-12 | 25.489999771118164 |
8575 | CMCSA | 2014-03-13 | 25.229999542236328 |
8576 | CMCSA | 2014-03-14 | 25.31999969482422 |
8577 | CMCSA | 2014-03-17 | 25.389999389648438 |
8578 | CMCSA | 2014-03-18 | 25.110000610351562 |
8579 | CMCSA | 2014-03-19 | 24.940000534057617 |
8580 | CMCSA | 2014-03-20 | 25.30500030517578 |
8581 | CMCSA | 2014-03-21 | 25.0 |
8582 | CMCSA | 2014-03-24 | 25.149999618530273 |
8583 | CMCSA | 2014-03-25 | 24.834999084472656 |
8584 | CMCSA | 2014-03-26 | 24.809999465942383 |
8585 | CMCSA | 2014-03-27 | 24.549999237060547 |
8586 | CMCSA | 2014-03-28 | 24.780000686645508 |
8587 | CMCSA | 2014-03-31 | 25.020000457763672 |
8588 | CMCSA | 2014-04-01 | 24.96500015258789 |
8589 | CMCSA | 2014-04-02 | 25.450000762939453 |
8590 | CMCSA | 2014-04-03 | 25.559999465942383 |
8591 | CMCSA | 2014-04-04 | 25.09000015258789 |
8592 | CMCSA | 2014-04-07 | 24.540000915527344 |
8593 | CMCSA | 2014-04-08 | 24.424999237060547 |
8594 | CMCSA | 2014-04-09 | 24.895000457763672 |
8595 | CMCSA | 2014-04-10 | 24.209999084472656 |
8596 | CMCSA | 2014-04-11 | 23.979999542236328 |
8597 | CMCSA | 2014-04-14 | 24.329999923706055 |
8598 | CMCSA | 2014-04-15 | 24.204999923706055 |
8599 | CMCSA | 2014-04-16 | 24.584999084472656 |
8600 | CMCSA | 2014-04-17 | 24.549999237060547 |
8601 | CMCSA | 2014-04-21 | 24.940000534057617 |
8602 | CMCSA | 2014-04-22 | 25.415000915527344 |
8603 | CMCSA | 2014-04-23 | 25.604999542236328 |
8604 | CMCSA | 2014-04-24 | 25.684999465942383 |
8605 | CMCSA | 2014-04-25 | 25.485000610351562 |
8606 | CMCSA | 2014-04-28 | 25.850000381469727 |
8607 | CMCSA | 2014-04-29 | 25.774999618530273 |
8608 | CMCSA | 2014-04-30 | 25.8799991607666 |
8609 | CMCSA | 2014-05-01 | 26.05500030517578 |
8610 | CMCSA | 2014-05-02 | 26.014999389648438 |
8611 | CMCSA | 2014-05-05 | 26.229999542236328 |
8612 | CMCSA | 2014-05-06 | 25.905000686645508 |
8613 | CMCSA | 2014-05-07 | 25.8700008392334 |
8614 | CMCSA | 2014-05-08 | 25.549999237060547 |
8615 | CMCSA | 2014-05-09 | 25.5 |
8616 | CMCSA | 2014-05-12 | 25.325000762939453 |
8617 | CMCSA | 2014-05-13 | 25.05500030517578 |
8618 | CMCSA | 2014-05-14 | 24.915000915527344 |
8619 | CMCSA | 2014-05-15 | 25.155000686645508 |
8620 | CMCSA | 2014-05-16 | 25.094999313354492 |
8621 | CMCSA | 2014-05-19 | 25.450000762939453 |
8622 | CMCSA | 2014-05-20 | 25.325000762939453 |
8623 | CMCSA | 2014-05-21 | 25.674999237060547 |
8624 | CMCSA | 2014-05-22 | 25.850000381469727 |
8625 | CMCSA | 2014-05-23 | 25.985000610351562 |
8626 | CMCSA | 2014-05-27 | 26.030000686645508 |
8627 | CMCSA | 2014-05-28 | 25.924999237060547 |
8628 | CMCSA | 2014-05-29 | 26.03499984741211 |
8629 | CMCSA | 2014-05-30 | 26.100000381469727 |
8630 | CMCSA | 2014-06-02 | 26.280000686645508 |
8631 | CMCSA | 2014-06-03 | 26.15999984741211 |
8632 | CMCSA | 2014-06-04 | 26.145000457763672 |
8633 | CMCSA | 2014-06-05 | 26.354999542236328 |
8634 | CMCSA | 2014-06-06 | 26.454999923706055 |
8635 | CMCSA | 2014-06-09 | 26.475000381469727 |
8636 | CMCSA | 2014-06-10 | 26.440000534057617 |
8637 | CMCSA | 2014-06-11 | 26.354999542236328 |
8638 | CMCSA | 2014-06-12 | 26.334999084472656 |
8639 | CMCSA | 2014-06-13 | 26.235000610351562 |
8640 | CMCSA | 2014-06-16 | 26.174999237060547 |
8641 | CMCSA | 2014-06-17 | 26.100000381469727 |
8642 | CMCSA | 2014-06-18 | 26.329999923706055 |
8643 | CMCSA | 2014-06-19 | 26.469999313354492 |
8644 | CMCSA | 2014-06-20 | 26.3700008392334 |
8645 | CMCSA | 2014-06-23 | 26.21500015258789 |
8646 | CMCSA | 2014-06-24 | 26.31999969482422 |
8647 | CMCSA | 2014-06-25 | 26.604999542236328 |
8648 | CMCSA | 2014-06-26 | 26.799999237060547 |
8649 | CMCSA | 2014-06-27 | 27.065000534057617 |
8650 | CMCSA | 2014-06-30 | 26.84000015258789 |
8651 | CMCSA | 2014-07-01 | 27.05500030517578 |
8652 | CMCSA | 2014-07-02 | 27.280000686645508 |
8653 | CMCSA | 2014-07-03 | 27.450000762939453 |
8654 | CMCSA | 2014-07-07 | 27.09000015258789 |
8655 | CMCSA | 2014-07-08 | 26.655000686645508 |
8656 | CMCSA | 2014-07-09 | 27.364999771118164 |
8657 | CMCSA | 2014-07-10 | 27.18000030517578 |
8658 | CMCSA | 2014-07-11 | 27.274999618530273 |
8659 | CMCSA | 2014-07-14 | 27.524999618530273 |
8660 | CMCSA | 2014-07-15 | 27.44499969482422 |
8661 | CMCSA | 2014-07-16 | 27.524999618530273 |
8662 | CMCSA | 2014-07-17 | 27.100000381469727 |
8663 | CMCSA | 2014-07-18 | 27.270000457763672 |
8664 | CMCSA | 2014-07-21 | 26.90999984741211 |
8665 | CMCSA | 2014-07-22 | 27.315000534057617 |
8666 | CMCSA | 2014-07-23 | 27.354999542236328 |
8667 | CMCSA | 2014-07-24 | 27.565000534057617 |
8668 | CMCSA | 2014-07-25 | 27.19499969482422 |
8669 | CMCSA | 2014-07-28 | 27.364999771118164 |
8670 | CMCSA | 2014-07-29 | 27.4950008392334 |
8671 | CMCSA | 2014-07-30 | 27.704999923706055 |
8672 | CMCSA | 2014-07-31 | 26.864999771118164 |
8673 | CMCSA | 2014-08-01 | 26.69499969482422 |
8674 | CMCSA | 2014-08-04 | 26.924999237060547 |
8675 | CMCSA | 2014-08-05 | 26.59000015258789 |
8676 | CMCSA | 2014-08-06 | 26.450000762939453 |
8677 | CMCSA | 2014-08-07 | 26.34000015258789 |
8678 | CMCSA | 2014-08-08 | 26.75 |
8679 | CMCSA | 2014-08-11 | 26.875 |
8680 | CMCSA | 2014-08-12 | 26.899999618530273 |
8681 | CMCSA | 2014-08-13 | 27.05500030517578 |
8682 | CMCSA | 2014-08-14 | 27.184999465942383 |
8683 | CMCSA | 2014-08-15 | 27.315000534057617 |
8684 | CMCSA | 2014-08-18 | 27.364999771118164 |
8685 | CMCSA | 2014-08-19 | 27.25 |
8686 | CMCSA | 2014-08-20 | 27.31999969482422 |
8687 | CMCSA | 2014-08-21 | 27.219999313354492 |
8688 | CMCSA | 2014-08-22 | 27.09000015258789 |
8689 | CMCSA | 2014-08-25 | 27.325000762939453 |
8690 | CMCSA | 2014-08-26 | 27.280000686645508 |
8691 | CMCSA | 2014-08-27 | 27.280000686645508 |
8692 | CMCSA | 2014-08-28 | 27.260000228881836 |
8693 | CMCSA | 2014-08-29 | 27.360000610351562 |
8694 | CMCSA | 2014-09-02 | 27.389999389648438 |
8695 | CMCSA | 2014-09-03 | 27.434999465942383 |
8696 | CMCSA | 2014-09-04 | 27.440000534057617 |
8697 | CMCSA | 2014-09-05 | 27.850000381469727 |
8698 | CMCSA | 2014-09-08 | 27.940000534057617 |
8699 | CMCSA | 2014-09-09 | 28.30500030517578 |
8700 | CMCSA | 2014-09-10 | 28.454999923706055 |
8701 | CMCSA | 2014-09-11 | 28.489999771118164 |
8702 | CMCSA | 2014-09-12 | 28.540000915527344 |
8703 | CMCSA | 2014-09-15 | 28.510000228881836 |
8704 | CMCSA | 2014-09-16 | 28.614999771118164 |
8705 | CMCSA | 2014-09-17 | 28.545000076293945 |
8706 | CMCSA | 2014-09-18 | 28.424999237060547 |
8707 | CMCSA | 2014-09-19 | 28.3700008392334 |
8708 | CMCSA | 2014-09-22 | 27.93000030517578 |
8709 | CMCSA | 2014-09-23 | 27.485000610351562 |
8710 | CMCSA | 2014-09-24 | 27.43000030517578 |
8711 | CMCSA | 2014-09-25 | 26.969999313354492 |
8712 | CMCSA | 2014-09-26 | 27.1200008392334 |
8713 | CMCSA | 2014-09-29 | 27.079999923706055 |
8714 | CMCSA | 2014-09-30 | 26.889999389648438 |
8715 | CMCSA | 2014-10-01 | 26.46500015258789 |
8716 | CMCSA | 2014-10-02 | 26.420000076293945 |
8717 | CMCSA | 2014-10-03 | 26.825000762939453 |
8718 | CMCSA | 2014-10-06 | 26.69499969482422 |
8719 | CMCSA | 2014-10-07 | 26.610000610351562 |
8720 | CMCSA | 2014-10-08 | 27.385000228881836 |
8721 | CMCSA | 2014-10-09 | 26.65999984741211 |
8722 | CMCSA | 2014-10-10 | 26.309999465942383 |
8723 | CMCSA | 2014-10-13 | 25.81999969482422 |
8724 | CMCSA | 2014-10-14 | 25.735000610351562 |
8725 | CMCSA | 2014-10-15 | 25.424999237060547 |
8726 | CMCSA | 2014-10-16 | 24.795000076293945 |
8727 | CMCSA | 2014-10-17 | 25.34000015258789 |
8728 | CMCSA | 2014-10-20 | 25.649999618530273 |
8729 | CMCSA | 2014-10-21 | 26.094999313354492 |
8730 | CMCSA | 2014-10-22 | 25.7450008392334 |
8731 | CMCSA | 2014-10-23 | 26.610000610351562 |
8732 | CMCSA | 2014-10-24 | 27.1299991607666 |
8733 | CMCSA | 2014-10-27 | 27.024999618530273 |
8734 | CMCSA | 2014-10-28 | 27.364999771118164 |
8735 | CMCSA | 2014-10-29 | 27.450000762939453 |
8736 | CMCSA | 2014-10-30 | 27.174999237060547 |
8737 | CMCSA | 2014-10-31 | 27.674999237060547 |
8738 | CMCSA | 2014-11-03 | 27.799999237060547 |
8739 | CMCSA | 2014-11-04 | 27.315000534057617 |
8740 | CMCSA | 2014-11-05 | 27.545000076293945 |
8741 | CMCSA | 2014-11-06 | 27.690000534057617 |
8742 | CMCSA | 2014-11-07 | 27.575000762939453 |
8743 | CMCSA | 2014-11-10 | 26.475000381469727 |
8744 | CMCSA | 2014-11-11 | 26.479999542236328 |
8745 | CMCSA | 2014-11-12 | 26.799999237060547 |
8746 | CMCSA | 2014-11-13 | 27.149999618530273 |
8747 | CMCSA | 2014-11-14 | 27.049999237060547 |
8748 | CMCSA | 2014-11-17 | 27.075000762939453 |
8749 | CMCSA | 2014-11-18 | 27.209999084472656 |
8750 | CMCSA | 2014-11-19 | 27.190000534057617 |
8751 | CMCSA | 2014-11-20 | 27.190000534057617 |
8752 | CMCSA | 2014-11-21 | 27.040000915527344 |
8753 | CMCSA | 2014-11-24 | 27.510000228881836 |
8754 | CMCSA | 2014-11-25 | 28.309999465942383 |
8755 | CMCSA | 2014-11-26 | 28.43000030517578 |
8756 | CMCSA | 2014-11-28 | 28.520000457763672 |
8757 | CMCSA | 2014-12-01 | 28.299999237060547 |
8758 | CMCSA | 2014-12-02 | 28.510000228881836 |
8759 | CMCSA | 2014-12-03 | 28.56999969482422 |
8760 | CMCSA | 2014-12-04 | 28.190000534057617 |
8761 | CMCSA | 2014-12-05 | 28.170000076293945 |
8762 | CMCSA | 2014-12-08 | 28.18000030517578 |
8763 | CMCSA | 2014-12-09 | 28.094999313354492 |
8764 | CMCSA | 2014-12-10 | 27.78499984741211 |
8765 | CMCSA | 2014-12-11 | 27.950000762939453 |
8766 | CMCSA | 2014-12-12 | 27.674999237060547 |
8767 | CMCSA | 2014-12-15 | 27.469999313354492 |
8768 | CMCSA | 2014-12-16 | 27.405000686645508 |
8769 | CMCSA | 2014-12-17 | 27.670000076293945 |
8770 | CMCSA | 2014-12-18 | 28.145000457763672 |
8771 | CMCSA | 2014-12-19 | 28.584999084472656 |
8772 | CMCSA | 2014-12-22 | 28.610000610351562 |
8773 | CMCSA | 2014-12-23 | 28.950000762939453 |
8774 | CMCSA | 2014-12-24 | 29.03499984741211 |
8775 | CMCSA | 2014-12-26 | 29.19499969482422 |
8776 | CMCSA | 2014-12-29 | 29.440000534057617 |
8777 | CMCSA | 2014-12-30 | 29.434999465942383 |
8778 | CMCSA | 2014-12-31 | 29.0049991607666 |
8779 | CMCSA | 2015-01-02 | 28.674999237060547 |
8780 | CMCSA | 2015-01-05 | 27.979999542236328 |
8781 | CMCSA | 2015-01-06 | 27.614999771118164 |
8782 | CMCSA | 2015-01-07 | 27.59000015258789 |
8783 | CMCSA | 2015-01-08 | 28.190000534057617 |
8784 | CMCSA | 2015-01-09 | 28.145000457763672 |
8785 | CMCSA | 2015-01-12 | 28.084999084472656 |
8786 | CMCSA | 2015-01-13 | 28.420000076293945 |
8787 | CMCSA | 2015-01-14 | 27.90999984741211 |
8788 | CMCSA | 2015-01-15 | 28.0 |
8789 | CMCSA | 2015-01-16 | 28.385000228881836 |
8790 | CMCSA | 2015-01-20 | 27.905000686645508 |
8791 | CMCSA | 2015-01-21 | 27.885000228881836 |
8792 | CMCSA | 2015-01-22 | 28.28499984741211 |
8793 | CMCSA | 2015-01-23 | 28.155000686645508 |
8794 | CMCSA | 2015-01-26 | 28.344999313354492 |
8795 | CMCSA | 2015-01-27 | 28.18000030517578 |
8796 | CMCSA | 2015-01-28 | 27.295000076293945 |
8797 | CMCSA | 2015-01-29 | 26.934999465942383 |
8798 | CMCSA | 2015-01-30 | 26.575000762939453 |
8799 | CMCSA | 2015-02-02 | 26.905000686645508 |
8800 | CMCSA | 2015-02-03 | 27.704999923706055 |
8801 | CMCSA | 2015-02-04 | 28.450000762939453 |
8802 | CMCSA | 2015-02-05 | 28.485000610351562 |
8803 | CMCSA | 2015-02-06 | 28.459999084472656 |
8804 | CMCSA | 2015-02-09 | 28.545000076293945 |
8805 | CMCSA | 2015-02-10 | 28.704999923706055 |
8806 | CMCSA | 2015-02-11 | 28.889999389648438 |
8807 | CMCSA | 2015-02-12 | 29.190000534057617 |
8808 | CMCSA | 2015-02-13 | 29.735000610351562 |
8809 | CMCSA | 2015-02-17 | 29.399999618530273 |
8810 | CMCSA | 2015-02-18 | 29.110000610351562 |
8811 | CMCSA | 2015-02-19 | 28.924999237060547 |
8812 | CMCSA | 2015-02-20 | 29.25 |
8813 | CMCSA | 2015-02-23 | 29.104999542236328 |
8814 | CMCSA | 2015-02-24 | 29.584999084472656 |
8815 | CMCSA | 2015-02-25 | 29.809999465942383 |
8816 | CMCSA | 2015-02-26 | 29.575000762939453 |
8817 | CMCSA | 2015-02-27 | 29.690000534057617 |
8818 | CMCSA | 2015-03-02 | 29.934999465942383 |
8819 | CMCSA | 2015-03-03 | 29.979999542236328 |
8820 | CMCSA | 2015-03-04 | 30.21500015258789 |
8821 | CMCSA | 2015-03-05 | 30.165000915527344 |
8822 | CMCSA | 2015-03-06 | 30.184999465942383 |
8823 | CMCSA | 2015-03-09 | 30.28499984741211 |
8824 | CMCSA | 2015-03-10 | 29.350000381469727 |
8825 | CMCSA | 2015-03-11 | 29.030000686645508 |
8826 | CMCSA | 2015-03-12 | 29.665000915527344 |
8827 | CMCSA | 2015-03-13 | 29.524999618530273 |
8828 | CMCSA | 2015-03-16 | 29.875 |
8829 | CMCSA | 2015-03-17 | 29.565000534057617 |
8830 | CMCSA | 2015-03-18 | 29.4950008392334 |
8831 | CMCSA | 2015-03-19 | 29.375 |
8832 | CMCSA | 2015-03-20 | 29.725000381469727 |
8833 | CMCSA | 2015-03-23 | 29.559999465942383 |
8834 | CMCSA | 2015-03-24 | 28.78499984741211 |
8835 | CMCSA | 2015-03-25 | 28.264999389648438 |
8836 | CMCSA | 2015-03-26 | 27.954999923706055 |
8837 | CMCSA | 2015-03-27 | 27.969999313354492 |
8838 | CMCSA | 2015-03-30 | 28.30500030517578 |
8839 | CMCSA | 2015-03-31 | 28.235000610351562 |
8840 | CMCSA | 2015-04-01 | 28.530000686645508 |
8841 | CMCSA | 2015-04-02 | 28.969999313354492 |
8842 | CMCSA | 2015-04-06 | 29.104999542236328 |
8843 | CMCSA | 2015-04-07 | 29.15999984741211 |
8844 | CMCSA | 2015-04-08 | 29.59000015258789 |
8845 | CMCSA | 2015-04-09 | 29.795000076293945 |
8846 | CMCSA | 2015-04-10 | 29.905000686645508 |
8847 | CMCSA | 2015-04-13 | 29.389999389648438 |
8848 | CMCSA | 2015-04-14 | 29.489999771118164 |
8849 | CMCSA | 2015-04-15 | 29.954999923706055 |
8850 | CMCSA | 2015-04-16 | 29.834999084472656 |
8851 | CMCSA | 2015-04-17 | 29.209999084472656 |
8852 | CMCSA | 2015-04-20 | 29.235000610351562 |
8853 | CMCSA | 2015-04-21 | 29.420000076293945 |
8854 | CMCSA | 2015-04-22 | 29.3799991607666 |
8855 | CMCSA | 2015-04-23 | 29.614999771118164 |
8856 | CMCSA | 2015-04-24 | 29.81999969482422 |
8857 | CMCSA | 2015-04-27 | 29.440000534057617 |
8858 | CMCSA | 2015-04-28 | 29.5 |
8859 | CMCSA | 2015-04-29 | 29.170000076293945 |
8860 | CMCSA | 2015-04-30 | 28.8799991607666 |
8861 | CMCSA | 2015-05-01 | 29.204999923706055 |
8862 | CMCSA | 2015-05-04 | 29.389999389648438 |
8863 | CMCSA | 2015-05-05 | 28.989999771118164 |
8864 | CMCSA | 2015-05-06 | 28.829999923706055 |
8865 | CMCSA | 2015-05-07 | 28.959999084472656 |
8866 | CMCSA | 2015-05-08 | 29.204999923706055 |
8867 | CMCSA | 2015-05-11 | 28.885000228881836 |
8868 | CMCSA | 2015-05-12 | 28.665000915527344 |
8869 | CMCSA | 2015-05-13 | 28.139999389648438 |
8870 | CMCSA | 2015-05-14 | 28.270000457763672 |
8871 | CMCSA | 2015-05-15 | 28.31999969482422 |
8872 | CMCSA | 2015-05-18 | 28.485000610351562 |
8873 | CMCSA | 2015-05-19 | 28.614999771118164 |
8874 | CMCSA | 2015-05-20 | 28.78499984741211 |
8875 | CMCSA | 2015-05-21 | 28.770000457763672 |
8876 | CMCSA | 2015-05-22 | 28.934999465942383 |
8877 | CMCSA | 2015-05-26 | 29.295000076293945 |
8878 | CMCSA | 2015-05-27 | 29.670000076293945 |
8879 | CMCSA | 2015-05-28 | 29.514999389648438 |
8880 | CMCSA | 2015-05-29 | 29.229999542236328 |
8881 | CMCSA | 2015-06-01 | 29.389999389648438 |
8882 | CMCSA | 2015-06-02 | 29.40999984741211 |
8883 | CMCSA | 2015-06-03 | 29.65999984741211 |
8884 | CMCSA | 2015-06-04 | 29.475000381469727 |
8885 | CMCSA | 2015-06-05 | 29.344999313354492 |
8886 | CMCSA | 2015-06-08 | 28.934999465942383 |
8887 | CMCSA | 2015-06-09 | 28.924999237060547 |
8888 | CMCSA | 2015-06-10 | 29.114999771118164 |
8889 | CMCSA | 2015-06-11 | 29.3799991607666 |
8890 | CMCSA | 2015-06-12 | 29.1299991607666 |
8891 | CMCSA | 2015-06-15 | 29.170000076293945 |
8892 | CMCSA | 2015-06-16 | 29.440000534057617 |
8893 | CMCSA | 2015-06-17 | 29.809999465942383 |
8894 | CMCSA | 2015-06-18 | 30.239999771118164 |
8895 | CMCSA | 2015-06-19 | 30.2549991607666 |
8896 | CMCSA | 2015-06-22 | 30.485000610351562 |
8897 | CMCSA | 2015-06-23 | 30.3799991607666 |
8898 | CMCSA | 2015-06-24 | 30.18000030517578 |
8899 | CMCSA | 2015-06-25 | 30.440000534057617 |
8900 | CMCSA | 2015-06-26 | 30.635000228881836 |
8901 | CMCSA | 2015-06-29 | 29.989999771118164 |
8902 | CMCSA | 2015-06-30 | 30.06999969482422 |
8903 | CMCSA | 2015-07-01 | 31.125 |
8904 | CMCSA | 2015-07-02 | 31.170000076293945 |
8905 | CMCSA | 2015-07-06 | 31.05500030517578 |
8906 | CMCSA | 2015-07-07 | 31.2549991607666 |
8907 | CMCSA | 2015-07-08 | 30.844999313354492 |
8908 | CMCSA | 2015-07-09 | 31.0049991607666 |
8909 | CMCSA | 2015-07-10 | 31.594999313354492 |
8910 | CMCSA | 2015-07-13 | 31.860000610351562 |
8911 | CMCSA | 2015-07-14 | 31.6200008392334 |
8912 | CMCSA | 2015-07-15 | 31.875 |
8913 | CMCSA | 2015-07-16 | 32.15999984741211 |
8914 | CMCSA | 2015-07-17 | 32.1349983215332 |
8915 | CMCSA | 2015-07-20 | 32.15999984741211 |
8916 | CMCSA | 2015-07-21 | 32.1349983215332 |
8917 | CMCSA | 2015-07-22 | 32.25 |
8918 | CMCSA | 2015-07-23 | 31.235000610351562 |
8919 | CMCSA | 2015-07-24 | 31.084999084472656 |
8920 | CMCSA | 2015-07-27 | 30.55500030517578 |
8921 | CMCSA | 2015-07-28 | 31.204999923706055 |
8922 | CMCSA | 2015-07-29 | 31.239999771118164 |
8923 | CMCSA | 2015-07-30 | 31.18000030517578 |
8924 | CMCSA | 2015-07-31 | 31.204999923706055 |
8925 | CMCSA | 2015-08-03 | 31.604999542236328 |
8926 | CMCSA | 2015-08-04 | 31.3700008392334 |
8927 | CMCSA | 2015-08-05 | 29.905000686645508 |
8928 | CMCSA | 2015-08-06 | 29.3799991607666 |
8929 | CMCSA | 2015-08-07 | 29.40999984741211 |
8930 | CMCSA | 2015-08-10 | 29.725000381469727 |
8931 | CMCSA | 2015-08-11 | 29.395000457763672 |
8932 | CMCSA | 2015-08-12 | 29.704999923706055 |
8933 | CMCSA | 2015-08-13 | 29.81999969482422 |
8934 | CMCSA | 2015-08-14 | 29.440000534057617 |
8935 | CMCSA | 2015-08-17 | 30.204999923706055 |
8936 | CMCSA | 2015-08-18 | 29.844999313354492 |
8937 | CMCSA | 2015-08-19 | 29.959999084472656 |
8938 | CMCSA | 2015-08-20 | 29.184999465942383 |
8939 | CMCSA | 2015-08-21 | 28.389999389648438 |
8940 | CMCSA | 2015-08-24 | 27.204999923706055 |
8941 | CMCSA | 2015-08-25 | 26.924999237060547 |
8942 | CMCSA | 2015-08-26 | 27.700000762939453 |
8943 | CMCSA | 2015-08-27 | 28.385000228881836 |
8944 | CMCSA | 2015-08-28 | 28.389999389648438 |
8945 | CMCSA | 2015-08-31 | 28.165000915527344 |
8946 | CMCSA | 2015-09-01 | 27.510000228881836 |
8947 | CMCSA | 2015-09-02 | 27.940000534057617 |
8948 | CMCSA | 2015-09-03 | 28.104999542236328 |
8949 | CMCSA | 2015-09-04 | 27.889999389648438 |
8950 | CMCSA | 2015-09-08 | 28.55500030517578 |
8951 | CMCSA | 2015-09-09 | 28.334999084472656 |
8952 | CMCSA | 2015-09-10 | 28.270000457763672 |
8953 | CMCSA | 2015-09-11 | 28.204999923706055 |
8954 | CMCSA | 2015-09-14 | 28.125 |
8955 | CMCSA | 2015-09-15 | 28.56999969482422 |
8956 | CMCSA | 2015-09-16 | 28.8700008392334 |
8957 | CMCSA | 2015-09-17 | 29.229999542236328 |
8958 | CMCSA | 2015-09-18 | 28.709999084472656 |
8959 | CMCSA | 2015-09-21 | 28.94499969482422 |
8960 | CMCSA | 2015-09-22 | 28.854999542236328 |
8961 | CMCSA | 2015-09-23 | 28.684999465942383 |
8962 | CMCSA | 2015-09-24 | 28.40999984741211 |
8963 | CMCSA | 2015-09-25 | 28.270000457763672 |
8964 | CMCSA | 2015-09-28 | 27.405000686645508 |
8965 | CMCSA | 2015-09-29 | 27.56999969482422 |
8966 | CMCSA | 2015-09-30 | 28.440000534057617 |
8967 | CMCSA | 2015-10-01 | 28.704999923706055 |
8968 | CMCSA | 2015-10-02 | 29.360000610351562 |
8969 | CMCSA | 2015-10-05 | 29.809999465942383 |
8970 | CMCSA | 2015-10-06 | 29.485000610351562 |
8971 | CMCSA | 2015-10-07 | 29.850000381469727 |
8972 | CMCSA | 2015-10-08 | 30.489999771118164 |
8973 | CMCSA | 2015-10-09 | 30.2450008392334 |
8974 | CMCSA | 2015-10-12 | 30.135000228881836 |
8975 | CMCSA | 2015-10-13 | 30.079999923706055 |
8976 | CMCSA | 2015-10-14 | 29.969999313354492 |
8977 | CMCSA | 2015-10-15 | 30.5049991607666 |
8978 | CMCSA | 2015-10-16 | 30.65999984741211 |
8979 | CMCSA | 2015-10-19 | 30.780000686645508 |
8980 | CMCSA | 2015-10-20 | 30.774999618530273 |
8981 | CMCSA | 2015-10-21 | 30.55500030517578 |
8982 | CMCSA | 2015-10-22 | 30.850000381469727 |
8983 | CMCSA | 2015-10-23 | 30.989999771118164 |
8984 | CMCSA | 2015-10-26 | 31.09000015258789 |
8985 | CMCSA | 2015-10-27 | 30.770000457763672 |
8986 | CMCSA | 2015-10-28 | 30.969999313354492 |
8987 | CMCSA | 2015-10-29 | 31.530000686645508 |
8988 | CMCSA | 2015-10-30 | 31.309999465942383 |
8989 | CMCSA | 2015-11-02 | 31.3700008392334 |
8990 | CMCSA | 2015-11-03 | 31.280000686645508 |
8991 | CMCSA | 2015-11-04 | 30.729999542236328 |
8992 | CMCSA | 2015-11-05 | 30.905000686645508 |
8993 | CMCSA | 2015-11-06 | 30.80500030517578 |
8994 | CMCSA | 2015-11-09 | 30.674999237060547 |
8995 | CMCSA | 2015-11-10 | 30.78499984741211 |
8996 | CMCSA | 2015-11-11 | 30.774999618530273 |
8997 | CMCSA | 2015-11-12 | 30.7450008392334 |
8998 | CMCSA | 2015-11-13 | 30.114999771118164 |
8999 | CMCSA | 2015-11-16 | 30.674999237060547 |
9000 | CMCSA | 2015-11-17 | 30.565000534057617 |
9001 | CMCSA | 2015-11-18 | 31.280000686645508 |
9002 | CMCSA | 2015-11-19 | 31.309999465942383 |
9003 | CMCSA | 2015-11-20 | 31.450000762939453 |
9004 | CMCSA | 2015-11-23 | 31.065000534057617 |
9005 | CMCSA | 2015-11-24 | 30.829999923706055 |
9006 | CMCSA | 2015-11-25 | 30.700000762939453 |
9007 | CMCSA | 2015-11-27 | 30.795000076293945 |
9008 | CMCSA | 2015-11-30 | 30.43000030517578 |
9009 | CMCSA | 2015-12-01 | 30.875 |
9010 | CMCSA | 2015-12-02 | 30.239999771118164 |
9011 | CMCSA | 2015-12-03 | 29.809999465942383 |
9012 | CMCSA | 2015-12-04 | 30.375 |
9013 | CMCSA | 2015-12-07 | 30.184999465942383 |
9014 | CMCSA | 2015-12-08 | 29.770000457763672 |
9015 | CMCSA | 2015-12-09 | 29.295000076293945 |
9016 | CMCSA | 2015-12-10 | 29.834999084472656 |
9017 | CMCSA | 2015-12-11 | 28.985000610351562 |
9018 | CMCSA | 2015-12-14 | 28.684999465942383 |
9019 | CMCSA | 2015-12-15 | 28.875 |
9020 | CMCSA | 2015-12-16 | 29.350000381469727 |
9021 | CMCSA | 2015-12-17 | 28.704999923706055 |
9022 | CMCSA | 2015-12-18 | 28.200000762939453 |
9023 | CMCSA | 2015-12-21 | 28.229999542236328 |
9024 | CMCSA | 2015-12-22 | 28.44499969482422 |
9025 | CMCSA | 2015-12-23 | 28.584999084472656 |
9026 | CMCSA | 2015-12-24 | 28.649999618530273 |
9027 | CMCSA | 2015-12-28 | 28.594999313354492 |
9028 | CMCSA | 2015-12-29 | 28.780000686645508 |
9029 | CMCSA | 2015-12-30 | 28.354999542236328 |
9030 | CMCSA | 2015-12-31 | 28.21500015258789 |
9031 | CMCSA | 2016-01-04 | 27.81999969482422 |
9032 | CMCSA | 2016-01-05 | 27.825000762939453 |
9033 | CMCSA | 2016-01-06 | 27.610000610351562 |
9034 | CMCSA | 2016-01-07 | 27.30500030517578 |
9035 | CMCSA | 2016-01-08 | 27.334999084472656 |
9036 | CMCSA | 2016-01-11 | 27.360000610351562 |
9037 | CMCSA | 2016-01-12 | 27.434999465942383 |
9038 | CMCSA | 2016-01-13 | 26.774999618530273 |
9039 | CMCSA | 2016-01-14 | 27.524999618530273 |
9040 | CMCSA | 2016-01-15 | 26.94499969482422 |
9041 | CMCSA | 2016-01-19 | 27.125 |
9042 | CMCSA | 2016-01-20 | 26.80500030517578 |
9043 | CMCSA | 2016-01-21 | 27.15999984741211 |
9044 | CMCSA | 2016-01-22 | 27.665000915527344 |
9045 | CMCSA | 2016-01-25 | 27.104999542236328 |
9046 | CMCSA | 2016-01-26 | 27.420000076293945 |
9047 | CMCSA | 2016-01-27 | 27.059999465942383 |
9048 | CMCSA | 2016-01-28 | 27.05500030517578 |
9049 | CMCSA | 2016-01-29 | 27.854999542236328 |
9050 | CMCSA | 2016-02-01 | 27.905000686645508 |
9051 | CMCSA | 2016-02-02 | 27.295000076293945 |
9052 | CMCSA | 2016-02-03 | 28.920000076293945 |
9053 | CMCSA | 2016-02-04 | 29.104999542236328 |
9054 | CMCSA | 2016-02-05 | 29.704999923706055 |
9055 | CMCSA | 2016-02-08 | 29.700000762939453 |
9056 | CMCSA | 2016-02-09 | 29.104999542236328 |
9057 | CMCSA | 2016-02-10 | 27.905000686645508 |
9058 | CMCSA | 2016-02-11 | 28.020000457763672 |
9059 | CMCSA | 2016-02-12 | 28.389999389648438 |
9060 | CMCSA | 2016-02-16 | 28.739999771118164 |
9061 | CMCSA | 2016-02-17 | 28.850000381469727 |
9062 | CMCSA | 2016-02-18 | 28.65999984741211 |
9063 | CMCSA | 2016-02-19 | 28.8799991607666 |
9064 | CMCSA | 2016-02-22 | 29.075000762939453 |
9065 | CMCSA | 2016-02-23 | 28.770000457763672 |
9066 | CMCSA | 2016-02-24 | 29.200000762939453 |
9067 | CMCSA | 2016-02-25 | 29.264999389648438 |
9068 | CMCSA | 2016-02-26 | 28.954999923706055 |
9069 | CMCSA | 2016-02-29 | 28.864999771118164 |
9070 | CMCSA | 2016-03-01 | 29.610000610351562 |
9071 | CMCSA | 2016-03-02 | 29.684999465942383 |
9072 | CMCSA | 2016-03-03 | 29.959999084472656 |
9073 | CMCSA | 2016-03-04 | 29.8700008392334 |
9074 | CMCSA | 2016-03-07 | 29.479999542236328 |
9075 | CMCSA | 2016-03-08 | 29.145000457763672 |
9076 | CMCSA | 2016-03-09 | 29.389999389648438 |
9077 | CMCSA | 2016-03-10 | 29.184999465942383 |
9078 | CMCSA | 2016-03-11 | 29.579999923706055 |
9079 | CMCSA | 2016-03-14 | 29.614999771118164 |
9080 | CMCSA | 2016-03-15 | 29.700000762939453 |
9081 | CMCSA | 2016-03-16 | 29.954999923706055 |
9082 | CMCSA | 2016-03-17 | 30.375 |
9083 | CMCSA | 2016-03-18 | 29.8799991607666 |
9084 | CMCSA | 2016-03-21 | 29.920000076293945 |
9085 | CMCSA | 2016-03-22 | 29.934999465942383 |
9086 | CMCSA | 2016-03-23 | 29.625 |
9087 | CMCSA | 2016-03-24 | 30.0049991607666 |
9088 | CMCSA | 2016-03-28 | 30.045000076293945 |
9089 | CMCSA | 2016-03-29 | 30.375 |
9090 | CMCSA | 2016-03-30 | 30.399999618530273 |
9091 | CMCSA | 2016-03-31 | 30.540000915527344 |
9092 | CMCSA | 2016-04-01 | 30.934999465942383 |
9093 | CMCSA | 2016-04-04 | 30.71500015258789 |
9094 | CMCSA | 2016-04-05 | 30.565000534057617 |
9095 | CMCSA | 2016-04-06 | 31.100000381469727 |
9096 | CMCSA | 2016-04-07 | 30.700000762939453 |
9097 | CMCSA | 2016-04-08 | 30.799999237060547 |
9098 | CMCSA | 2016-04-11 | 30.719999313354492 |
9099 | CMCSA | 2016-04-12 | 30.860000610351562 |
9100 | CMCSA | 2016-04-13 | 30.975000381469727 |
9101 | CMCSA | 2016-04-14 | 30.920000076293945 |
9102 | CMCSA | 2016-04-15 | 30.985000610351562 |
9103 | CMCSA | 2016-04-18 | 31.239999771118164 |
9104 | CMCSA | 2016-04-19 | 31.139999389648438 |
9105 | CMCSA | 2016-04-20 | 30.729999542236328 |
9106 | CMCSA | 2016-04-21 | 30.469999313354492 |
9107 | CMCSA | 2016-04-22 | 30.549999237060547 |
9108 | CMCSA | 2016-04-25 | 30.5 |
9109 | CMCSA | 2016-04-26 | 30.524999618530273 |
9110 | CMCSA | 2016-04-27 | 30.649999618530273 |
9111 | CMCSA | 2016-04-28 | 30.575000762939453 |
9112 | CMCSA | 2016-04-29 | 30.3799991607666 |
9113 | CMCSA | 2016-05-02 | 30.614999771118164 |
9114 | CMCSA | 2016-05-03 | 30.475000381469727 |
9115 | CMCSA | 2016-05-04 | 30.44499969482422 |
9116 | CMCSA | 2016-05-05 | 30.524999618530273 |
9117 | CMCSA | 2016-05-06 | 30.709999084472656 |
9118 | CMCSA | 2016-05-09 | 30.709999084472656 |
9119 | CMCSA | 2016-05-10 | 31.31999969482422 |
9120 | CMCSA | 2016-05-11 | 31.03499984741211 |
9121 | CMCSA | 2016-05-12 | 31.1299991607666 |
9122 | CMCSA | 2016-05-13 | 30.920000076293945 |
9123 | CMCSA | 2016-05-16 | 31.0 |
9124 | CMCSA | 2016-05-17 | 30.21500015258789 |
9125 | CMCSA | 2016-05-18 | 30.190000534057617 |
9126 | CMCSA | 2016-05-19 | 30.125 |
9127 | CMCSA | 2016-05-20 | 30.8799991607666 |
9128 | CMCSA | 2016-05-23 | 30.905000686645508 |
9129 | CMCSA | 2016-05-24 | 31.219999313354492 |
9130 | CMCSA | 2016-05-25 | 31.299999237060547 |
9131 | CMCSA | 2016-05-26 | 31.145000457763672 |
9132 | CMCSA | 2016-05-27 | 31.440000534057617 |
9133 | CMCSA | 2016-05-31 | 31.649999618530273 |
9134 | CMCSA | 2016-06-01 | 31.864999771118164 |
9135 | CMCSA | 2016-06-02 | 31.829999923706055 |
9136 | CMCSA | 2016-06-03 | 31.780000686645508 |
9137 | CMCSA | 2016-06-06 | 31.700000762939453 |
9138 | CMCSA | 2016-06-07 | 31.625 |
9139 | CMCSA | 2016-06-08 | 31.610000610351562 |
9140 | CMCSA | 2016-06-09 | 31.46500015258789 |
9141 | CMCSA | 2016-06-10 | 31.399999618530273 |
9142 | CMCSA | 2016-06-13 | 31.19499969482422 |
9143 | CMCSA | 2016-06-14 | 31.31999969482422 |
9144 | CMCSA | 2016-06-15 | 31.174999237060547 |
9145 | CMCSA | 2016-06-16 | 31.549999237060547 |
9146 | CMCSA | 2016-06-17 | 31.184999465942383 |
9147 | CMCSA | 2016-06-20 | 31.229999542236328 |
9148 | CMCSA | 2016-06-21 | 31.270000457763672 |
9149 | CMCSA | 2016-06-22 | 31.31999969482422 |
9150 | CMCSA | 2016-06-23 | 31.475000381469727 |
9151 | CMCSA | 2016-06-24 | 30.825000762939453 |
9152 | CMCSA | 2016-06-27 | 31.229999542236328 |
9153 | CMCSA | 2016-06-28 | 31.53499984741211 |
9154 | CMCSA | 2016-06-29 | 31.969999313354492 |
9155 | CMCSA | 2016-06-30 | 32.595001220703125 |
9156 | CMCSA | 2016-07-01 | 32.63999938964844 |
9157 | CMCSA | 2016-07-05 | 32.505001068115234 |
9158 | CMCSA | 2016-07-06 | 32.54999923706055 |
9159 | CMCSA | 2016-07-07 | 33.130001068115234 |
9160 | CMCSA | 2016-07-08 | 33.55500030517578 |
9161 | CMCSA | 2016-07-11 | 33.70500183105469 |
9162 | CMCSA | 2016-07-12 | 33.57500076293945 |
9163 | CMCSA | 2016-07-13 | 33.415000915527344 |
9164 | CMCSA | 2016-07-14 | 33.5099983215332 |
9165 | CMCSA | 2016-07-15 | 33.439998626708984 |
9166 | CMCSA | 2016-07-18 | 33.43000030517578 |
9167 | CMCSA | 2016-07-19 | 33.54499816894531 |
9168 | CMCSA | 2016-07-20 | 33.560001373291016 |
9169 | CMCSA | 2016-07-21 | 33.5099983215332 |
9170 | CMCSA | 2016-07-22 | 33.72999954223633 |
9171 | CMCSA | 2016-07-25 | 33.73500061035156 |
9172 | CMCSA | 2016-07-26 | 33.59000015258789 |
9173 | CMCSA | 2016-07-27 | 33.959999084472656 |
9174 | CMCSA | 2016-07-28 | 33.93000030517578 |
9175 | CMCSA | 2016-07-29 | 33.625 |
9176 | CMCSA | 2016-08-01 | 33.77000045776367 |
9177 | CMCSA | 2016-08-02 | 33.45000076293945 |
9178 | CMCSA | 2016-08-03 | 33.41999816894531 |
9179 | CMCSA | 2016-08-04 | 33.59000015258789 |
9180 | CMCSA | 2016-08-05 | 33.69499969482422 |
9181 | CMCSA | 2016-08-08 | 33.53499984741211 |
9182 | CMCSA | 2016-08-09 | 33.45000076293945 |
9183 | CMCSA | 2016-08-10 | 33.61000061035156 |
9184 | CMCSA | 2016-08-11 | 33.84000015258789 |
9185 | CMCSA | 2016-08-12 | 33.755001068115234 |
9186 | CMCSA | 2016-08-15 | 33.7599983215332 |
9187 | CMCSA | 2016-08-16 | 33.654998779296875 |
9188 | CMCSA | 2016-08-17 | 33.8849983215332 |
9189 | CMCSA | 2016-08-18 | 33.70500183105469 |
9190 | CMCSA | 2016-08-19 | 33.14500045776367 |
9191 | CMCSA | 2016-08-22 | 33.220001220703125 |
9192 | CMCSA | 2016-08-23 | 32.83000183105469 |
9193 | CMCSA | 2016-08-24 | 32.845001220703125 |
9194 | CMCSA | 2016-08-25 | 32.779998779296875 |
9195 | CMCSA | 2016-08-26 | 32.755001068115234 |
9196 | CMCSA | 2016-08-29 | 32.83000183105469 |
9197 | CMCSA | 2016-08-30 | 32.775001525878906 |
9198 | CMCSA | 2016-08-31 | 32.630001068115234 |
9199 | CMCSA | 2016-09-01 | 32.94499969482422 |
9200 | CMCSA | 2016-09-02 | 33.08000183105469 |
9201 | CMCSA | 2016-09-06 | 33.16999816894531 |
9202 | CMCSA | 2016-09-07 | 33.17499923706055 |
9203 | CMCSA | 2016-09-08 | 33.08000183105469 |
9204 | CMCSA | 2016-09-09 | 32.55500030517578 |
9205 | CMCSA | 2016-09-12 | 32.880001068115234 |
9206 | CMCSA | 2016-09-13 | 32.3849983215332 |
9207 | CMCSA | 2016-09-14 | 32.584999084472656 |
9208 | CMCSA | 2016-09-15 | 33.119998931884766 |
9209 | CMCSA | 2016-09-16 | 32.959999084472656 |
9210 | CMCSA | 2016-09-19 | 32.92499923706055 |
9211 | CMCSA | 2016-09-20 | 33.1150016784668 |
9212 | CMCSA | 2016-09-21 | 33.58000183105469 |
9213 | CMCSA | 2016-09-22 | 33.650001525878906 |
9214 | CMCSA | 2016-09-23 | 33.57500076293945 |
9215 | CMCSA | 2016-09-26 | 32.904998779296875 |
9216 | CMCSA | 2016-09-27 | 33.084999084472656 |
9217 | CMCSA | 2016-09-28 | 33.34000015258789 |
9218 | CMCSA | 2016-09-29 | 33.125 |
9219 | CMCSA | 2016-09-30 | 33.16999816894531 |
9220 | CMCSA | 2016-10-03 | 33.095001220703125 |
9221 | CMCSA | 2016-10-04 | 32.915000915527344 |
9222 | CMCSA | 2016-10-05 | 32.900001525878906 |
9223 | CMCSA | 2016-10-06 | 32.70500183105469 |
9224 | CMCSA | 2016-10-07 | 32.68000030517578 |
9225 | CMCSA | 2016-10-10 | 32.88999938964844 |
9226 | CMCSA | 2016-10-11 | 32.47999954223633 |
9227 | CMCSA | 2016-10-12 | 32.619998931884766 |
9228 | CMCSA | 2016-10-13 | 32.560001373291016 |
9229 | CMCSA | 2016-10-14 | 32.599998474121094 |
9230 | CMCSA | 2016-10-17 | 32.5099983215332 |
9231 | CMCSA | 2016-10-18 | 32.439998626708984 |
9232 | CMCSA | 2016-10-19 | 32.45500183105469 |
9233 | CMCSA | 2016-10-20 | 32.17499923706055 |
9234 | CMCSA | 2016-10-21 | 32.029998779296875 |
9235 | CMCSA | 2016-10-24 | 32.47999954223633 |
9236 | CMCSA | 2016-10-25 | 32.2599983215332 |
9237 | CMCSA | 2016-10-26 | 31.280000686645508 |
9238 | CMCSA | 2016-10-27 | 30.739999771118164 |
9239 | CMCSA | 2016-10-28 | 30.940000534057617 |
9240 | CMCSA | 2016-10-31 | 30.90999984741211 |
9241 | CMCSA | 2016-11-01 | 30.725000381469727 |
9242 | CMCSA | 2016-11-02 | 30.735000610351562 |
9243 | CMCSA | 2016-11-03 | 30.475000381469727 |
9244 | CMCSA | 2016-11-04 | 30.329999923706055 |
9245 | CMCSA | 2016-11-07 | 30.7549991607666 |
9246 | CMCSA | 2016-11-08 | 31.260000228881836 |
9247 | CMCSA | 2016-11-09 | 31.725000381469727 |
9248 | CMCSA | 2016-11-10 | 32.54999923706055 |
9249 | CMCSA | 2016-11-11 | 33.22999954223633 |
9250 | CMCSA | 2016-11-14 | 33.630001068115234 |
9251 | CMCSA | 2016-11-15 | 33.4900016784668 |
9252 | CMCSA | 2016-11-16 | 33.73500061035156 |
9253 | CMCSA | 2016-11-17 | 34.244998931884766 |
9254 | CMCSA | 2016-11-18 | 34.16999816894531 |
9255 | CMCSA | 2016-11-21 | 34.099998474121094 |
9256 | CMCSA | 2016-11-22 | 34.5099983215332 |
9257 | CMCSA | 2016-11-23 | 34.47999954223633 |
9258 | CMCSA | 2016-11-25 | 34.58000183105469 |
9259 | CMCSA | 2016-11-28 | 34.154998779296875 |
9260 | CMCSA | 2016-11-29 | 35.06999969482422 |
9261 | CMCSA | 2016-11-30 | 34.755001068115234 |
9262 | CMCSA | 2016-12-01 | 34.93000030517578 |
9263 | CMCSA | 2016-12-02 | 34.38999938964844 |
9264 | CMCSA | 2016-12-05 | 34.34000015258789 |
9265 | CMCSA | 2016-12-06 | 34.349998474121094 |
9266 | CMCSA | 2016-12-07 | 34.665000915527344 |
9267 | CMCSA | 2016-12-08 | 34.6150016784668 |
9268 | CMCSA | 2016-12-09 | 34.724998474121094 |
9269 | CMCSA | 2016-12-12 | 34.5 |
9270 | CMCSA | 2016-12-13 | 34.9900016784668 |
9271 | CMCSA | 2016-12-14 | 35.0099983215332 |
9272 | CMCSA | 2016-12-15 | 34.939998626708984 |
9273 | CMCSA | 2016-12-16 | 34.93000030517578 |
9274 | CMCSA | 2016-12-19 | 35.07500076293945 |
9275 | CMCSA | 2016-12-20 | 35.505001068115234 |
9276 | CMCSA | 2016-12-21 | 35.415000915527344 |
9277 | CMCSA | 2016-12-22 | 35.5099983215332 |
9278 | CMCSA | 2016-12-23 | 35.32500076293945 |
9279 | CMCSA | 2016-12-27 | 35.435001373291016 |
9280 | CMCSA | 2016-12-28 | 35.224998474121094 |
9281 | CMCSA | 2016-12-29 | 35.04499816894531 |
9282 | CMCSA | 2016-12-30 | 34.525001525878906 |
9283 | CMCSA | 2017-01-03 | 34.525001525878906 |
9284 | CMCSA | 2017-01-04 | 34.935001373291016 |
9285 | CMCSA | 2017-01-05 | 35.07500076293945 |
9286 | CMCSA | 2017-01-06 | 35.1349983215332 |
9287 | CMCSA | 2017-01-09 | 35.415000915527344 |
9288 | CMCSA | 2017-01-10 | 35.459999084472656 |
9289 | CMCSA | 2017-01-11 | 35.85499954223633 |
9290 | CMCSA | 2017-01-12 | 35.709999084472656 |
9291 | CMCSA | 2017-01-13 | 36.3849983215332 |
9292 | CMCSA | 2017-01-17 | 36.279998779296875 |
9293 | CMCSA | 2017-01-18 | 36.14500045776367 |
9294 | CMCSA | 2017-01-19 | 36.30500030517578 |
9295 | CMCSA | 2017-01-20 | 36.78499984741211 |
9296 | CMCSA | 2017-01-23 | 36.630001068115234 |
9297 | CMCSA | 2017-01-24 | 36.79999923706055 |
9298 | CMCSA | 2017-01-25 | 36.720001220703125 |
9299 | CMCSA | 2017-01-26 | 37.75 |
9300 | CMCSA | 2017-01-27 | 37.974998474121094 |
9301 | CMCSA | 2017-01-30 | 37.66999816894531 |
9302 | CMCSA | 2017-01-31 | 37.709999084472656 |
9303 | CMCSA | 2017-02-01 | 37.80500030517578 |
9304 | CMCSA | 2017-02-02 | 37.54499816894531 |
9305 | CMCSA | 2017-02-03 | 37.630001068115234 |
9306 | CMCSA | 2017-02-06 | 37.27000045776367 |
9307 | CMCSA | 2017-02-07 | 37.43000030517578 |
9308 | CMCSA | 2017-02-08 | 37.345001220703125 |
9309 | CMCSA | 2017-02-09 | 37.51499938964844 |
9310 | CMCSA | 2017-02-10 | 37.57500076293945 |
9311 | CMCSA | 2017-02-13 | 37.85499954223633 |
9312 | CMCSA | 2017-02-14 | 38.04499816894531 |
9313 | CMCSA | 2017-02-15 | 38.29999923706055 |
9314 | CMCSA | 2017-02-16 | 37.994998931884766 |
9315 | CMCSA | 2017-02-17 | 37.65999984741211 |
9316 | CMCSA | 2017-02-21 | 37.88999938964844 |
9317 | CMCSA | 2017-02-22 | 37.939998626708984 |
9318 | CMCSA | 2017-02-23 | 37.650001525878906 |
9319 | CMCSA | 2017-02-24 | 37.88999938964844 |
9320 | CMCSA | 2017-02-27 | 37.529998779296875 |
9321 | CMCSA | 2017-02-28 | 37.41999816894531 |
9322 | CMCSA | 2017-03-01 | 37.59000015258789 |
9323 | CMCSA | 2017-03-02 | 37.45000076293945 |
9324 | CMCSA | 2017-03-03 | 37.220001220703125 |
9325 | CMCSA | 2017-03-06 | 37.439998626708984 |
9326 | CMCSA | 2017-03-07 | 37.41999816894531 |
9327 | CMCSA | 2017-03-08 | 37.11000061035156 |
9328 | CMCSA | 2017-03-09 | 37.380001068115234 |
9329 | CMCSA | 2017-03-10 | 37.31999969482422 |
9330 | CMCSA | 2017-03-13 | 37.29999923706055 |
9331 | CMCSA | 2017-03-14 | 37.40999984741211 |
9332 | CMCSA | 2017-03-15 | 37.75 |
9333 | CMCSA | 2017-03-16 | 37.68000030517578 |
9334 | CMCSA | 2017-03-17 | 37.459999084472656 |
9335 | CMCSA | 2017-03-20 | 37.47999954223633 |
9336 | CMCSA | 2017-03-21 | 37.06999969482422 |
9337 | CMCSA | 2017-03-22 | 37.040000915527344 |
9338 | CMCSA | 2017-03-23 | 37.220001220703125 |
9339 | CMCSA | 2017-03-24 | 37.380001068115234 |
9340 | CMCSA | 2017-03-27 | 37.11000061035156 |
9341 | CMCSA | 2017-03-28 | 37.09000015258789 |
9342 | CMCSA | 2017-03-29 | 37.220001220703125 |
9343 | CMCSA | 2017-03-30 | 37.5099983215332 |
9344 | CMCSA | 2017-03-31 | 37.59000015258789 |
9345 | CMCSA | 2017-04-03 | 37.560001373291016 |
9346 | CMCSA | 2017-04-04 | 37.790000915527344 |
9347 | CMCSA | 2017-04-05 | 37.34000015258789 |
9348 | CMCSA | 2017-04-06 | 38.130001068115234 |
9349 | CMCSA | 2017-04-07 | 38.029998779296875 |
9350 | CMCSA | 2017-04-10 | 37.66999816894531 |
9351 | CMCSA | 2017-04-11 | 37.22999954223633 |
9352 | CMCSA | 2017-04-12 | 37.290000915527344 |
9353 | CMCSA | 2017-04-13 | 37.13999938964844 |
9354 | CMCSA | 2017-04-17 | 37.20000076293945 |
9355 | CMCSA | 2017-04-18 | 37.59000015258789 |
9356 | CMCSA | 2017-04-19 | 37.529998779296875 |
9357 | CMCSA | 2017-04-20 | 38.0 |
9358 | CMCSA | 2017-04-21 | 38.15999984741211 |
9359 | CMCSA | 2017-04-24 | 38.0099983215332 |
9360 | CMCSA | 2017-04-25 | 38.4900016784668 |
9361 | CMCSA | 2017-04-26 | 38.790000915527344 |
9362 | CMCSA | 2017-04-27 | 39.59000015258789 |
9363 | CMCSA | 2017-04-28 | 39.189998626708984 |
9364 | CMCSA | 2017-05-01 | 39.189998626708984 |
9365 | CMCSA | 2017-05-02 | 39.34000015258789 |
9366 | CMCSA | 2017-05-03 | 38.540000915527344 |
9367 | CMCSA | 2017-05-04 | 38.290000915527344 |
9368 | CMCSA | 2017-05-05 | 39.0099983215332 |
9369 | CMCSA | 2017-05-08 | 39.20000076293945 |
9370 | CMCSA | 2017-05-09 | 39.08000183105469 |
9371 | CMCSA | 2017-05-10 | 39.099998474121094 |
9372 | CMCSA | 2017-05-11 | 39.2599983215332 |
9373 | CMCSA | 2017-05-12 | 38.97999954223633 |
9374 | CMCSA | 2017-05-15 | 38.970001220703125 |
9375 | CMCSA | 2017-05-16 | 38.81999969482422 |
9376 | CMCSA | 2017-05-17 | 38.099998474121094 |
9377 | CMCSA | 2017-05-18 | 38.66999816894531 |
9378 | CMCSA | 2017-05-19 | 38.849998474121094 |
9379 | CMCSA | 2017-05-22 | 39.4900016784668 |
9380 | CMCSA | 2017-05-23 | 39.779998779296875 |
9381 | CMCSA | 2017-05-24 | 40.33000183105469 |
9382 | CMCSA | 2017-05-25 | 40.34000015258789 |
9383 | CMCSA | 2017-05-26 | 40.90999984741211 |
9384 | CMCSA | 2017-05-30 | 41.099998474121094 |
9385 | CMCSA | 2017-05-31 | 41.689998626708984 |
9386 | CMCSA | 2017-06-01 | 41.65999984741211 |
9387 | CMCSA | 2017-06-02 | 41.9900016784668 |
9388 | CMCSA | 2017-06-05 | 41.790000915527344 |
9389 | CMCSA | 2017-06-06 | 41.720001220703125 |
9390 | CMCSA | 2017-06-07 | 41.88999938964844 |
9391 | CMCSA | 2017-06-08 | 40.939998626708984 |
9392 | CMCSA | 2017-06-09 | 40.689998626708984 |
9393 | CMCSA | 2017-06-12 | 40.970001220703125 |
9394 | CMCSA | 2017-06-13 | 41.220001220703125 |
9395 | CMCSA | 2017-06-14 | 41.09000015258789 |
9396 | CMCSA | 2017-06-15 | 41.439998626708984 |
9397 | CMCSA | 2017-06-16 | 41.279998779296875 |
9398 | CMCSA | 2017-06-19 | 41.79999923706055 |
9399 | CMCSA | 2017-06-20 | 40.38999938964844 |
9400 | CMCSA | 2017-06-21 | 40.279998779296875 |
9401 | CMCSA | 2017-06-22 | 39.939998626708984 |
9402 | CMCSA | 2017-06-23 | 39.5 |
9403 | CMCSA | 2017-06-26 | 39.59000015258789 |
9404 | CMCSA | 2017-06-27 | 39.25 |
9405 | CMCSA | 2017-06-28 | 39.86000061035156 |
9406 | CMCSA | 2017-06-29 | 38.869998931884766 |
9407 | CMCSA | 2017-06-30 | 38.91999816894531 |
9408 | CMCSA | 2017-07-03 | 38.36000061035156 |
9409 | CMCSA | 2017-07-05 | 38.709999084472656 |
9410 | CMCSA | 2017-07-06 | 38.25 |
9411 | CMCSA | 2017-07-07 | 38.56999969482422 |
9412 | CMCSA | 2017-07-10 | 38.7599983215332 |
9413 | CMCSA | 2017-07-11 | 38.77000045776367 |
9414 | CMCSA | 2017-07-12 | 39.02000045776367 |
9415 | CMCSA | 2017-07-13 | 39.310001373291016 |
9416 | CMCSA | 2017-07-14 | 39.20000076293945 |
9417 | CMCSA | 2017-07-17 | 39.20000076293945 |
9418 | CMCSA | 2017-07-18 | 39.18000030517578 |
9419 | CMCSA | 2017-07-19 | 39.34000015258789 |
9420 | CMCSA | 2017-07-20 | 39.4900016784668 |
9421 | CMCSA | 2017-07-21 | 39.630001068115234 |
9422 | CMCSA | 2017-07-24 | 39.470001220703125 |
9423 | CMCSA | 2017-07-25 | 39.75 |
9424 | CMCSA | 2017-07-26 | 39.349998474121094 |
9425 | CMCSA | 2017-07-27 | 39.43000030517578 |
9426 | CMCSA | 2017-07-28 | 39.52000045776367 |
9427 | CMCSA | 2017-07-31 | 40.45000076293945 |
9428 | CMCSA | 2017-08-01 | 40.34000015258789 |
9429 | CMCSA | 2017-08-02 | 40.0099983215332 |
9430 | CMCSA | 2017-08-03 | 39.70000076293945 |
9431 | CMCSA | 2017-08-04 | 39.599998474121094 |
9432 | CMCSA | 2017-08-07 | 39.61000061035156 |
9433 | CMCSA | 2017-08-08 | 39.91999816894531 |
9434 | CMCSA | 2017-08-09 | 40.630001068115234 |
9435 | CMCSA | 2017-08-10 | 40.72999954223633 |
9436 | CMCSA | 2017-08-11 | 41.11000061035156 |
9437 | CMCSA | 2017-08-14 | 41.900001525878906 |
9438 | CMCSA | 2017-08-15 | 41.5 |
9439 | CMCSA | 2017-08-16 | 41.2400016784668 |
9440 | CMCSA | 2017-08-17 | 40.27000045776367 |
9441 | CMCSA | 2017-08-18 | 40.52000045776367 |
9442 | CMCSA | 2017-08-21 | 40.79999923706055 |
9443 | CMCSA | 2017-08-22 | 41.349998474121094 |
9444 | CMCSA | 2017-08-23 | 40.650001525878906 |
9445 | CMCSA | 2017-08-24 | 40.13999938964844 |
9446 | CMCSA | 2017-08-25 | 40.20000076293945 |
9447 | CMCSA | 2017-08-28 | 40.34000015258789 |
9448 | CMCSA | 2017-08-29 | 40.15999984741211 |
9449 | CMCSA | 2017-08-30 | 40.81999969482422 |
9450 | CMCSA | 2017-08-31 | 40.61000061035156 |
9451 | CMCSA | 2017-09-01 | 41.060001373291016 |
9452 | CMCSA | 2017-09-05 | 40.66999816894531 |
9453 | CMCSA | 2017-09-06 | 41.16999816894531 |
9454 | CMCSA | 2017-09-07 | 38.599998474121094 |
9455 | CMCSA | 2017-09-08 | 38.209999084472656 |
9456 | CMCSA | 2017-09-11 | 37.83000183105469 |
9457 | CMCSA | 2017-09-12 | 37.900001525878906 |
9458 | CMCSA | 2017-09-13 | 37.959999084472656 |
9459 | CMCSA | 2017-09-14 | 37.599998474121094 |
9460 | CMCSA | 2017-09-15 | 36.93000030517578 |
9461 | CMCSA | 2017-09-18 | 37.11000061035156 |
9462 | CMCSA | 2017-09-19 | 37.29999923706055 |
9463 | CMCSA | 2017-09-20 | 37.459999084472656 |
9464 | CMCSA | 2017-09-21 | 37.470001220703125 |
9465 | CMCSA | 2017-09-22 | 38.099998474121094 |
9466 | CMCSA | 2017-09-25 | 37.90999984741211 |
9467 | CMCSA | 2017-09-26 | 37.810001373291016 |
9468 | CMCSA | 2017-09-27 | 38.529998779296875 |
9469 | CMCSA | 2017-09-28 | 37.81999969482422 |
9470 | CMCSA | 2017-09-29 | 38.47999954223633 |
9471 | CMCSA | 2017-10-02 | 37.970001220703125 |
9472 | CMCSA | 2017-10-03 | 38.29999923706055 |
9473 | CMCSA | 2017-10-04 | 38.59000015258789 |
9474 | CMCSA | 2017-10-05 | 38.349998474121094 |
9475 | CMCSA | 2017-10-06 | 38.0099983215332 |
9476 | CMCSA | 2017-10-09 | 37.79999923706055 |
9477 | CMCSA | 2017-10-10 | 37.689998626708984 |
9478 | CMCSA | 2017-10-11 | 37.41999816894531 |
9479 | CMCSA | 2017-10-12 | 35.95000076293945 |
9480 | CMCSA | 2017-10-13 | 36.0099983215332 |
9481 | CMCSA | 2017-10-16 | 36.61000061035156 |
9482 | CMCSA | 2017-10-17 | 36.470001220703125 |
9483 | CMCSA | 2017-10-18 | 36.20000076293945 |
9484 | CMCSA | 2017-10-19 | 36.900001525878906 |
9485 | CMCSA | 2017-10-20 | 37.220001220703125 |
9486 | CMCSA | 2017-10-23 | 36.54999923706055 |
9487 | CMCSA | 2017-10-24 | 36.5 |
9488 | CMCSA | 2017-10-25 | 36.83000183105469 |
9489 | CMCSA | 2017-10-26 | 36.27000045776367 |
9490 | CMCSA | 2017-10-27 | 36.790000915527344 |
9491 | CMCSA | 2017-10-30 | 36.5 |
9492 | CMCSA | 2017-10-31 | 36.029998779296875 |
9493 | CMCSA | 2017-11-01 | 36.08000183105469 |
9494 | CMCSA | 2017-11-02 | 35.150001525878906 |
9495 | CMCSA | 2017-11-03 | 35.68000030517578 |
9496 | CMCSA | 2017-11-06 | 35.540000915527344 |
9497 | CMCSA | 2017-11-07 | 36.38999938964844 |
9498 | CMCSA | 2017-11-08 | 36.209999084472656 |
9499 | CMCSA | 2017-11-09 | 36.560001373291016 |
9500 | CMCSA | 2017-11-10 | 36.849998474121094 |
9501 | CMCSA | 2017-11-13 | 37.25 |
9502 | CMCSA | 2017-11-14 | 36.86000061035156 |
9503 | CMCSA | 2017-11-15 | 37.18000030517578 |
9504 | CMCSA | 2017-11-16 | 37.06999969482422 |
9505 | CMCSA | 2017-11-17 | 36.15999984741211 |
9506 | CMCSA | 2017-11-20 | 35.83000183105469 |
9507 | CMCSA | 2017-11-21 | 36.41999816894531 |
9508 | CMCSA | 2017-11-22 | 36.40999984741211 |
9509 | CMCSA | 2017-11-24 | 35.869998931884766 |
9510 | CMCSA | 2017-11-27 | 35.54999923706055 |
9511 | CMCSA | 2017-11-28 | 36.25 |
9512 | CMCSA | 2017-11-29 | 37.189998626708984 |
9513 | CMCSA | 2017-11-30 | 37.540000915527344 |
9514 | CMCSA | 2017-12-01 | 38.43000030517578 |
9515 | CMCSA | 2017-12-04 | 40.31999969482422 |
9516 | CMCSA | 2017-12-05 | 39.52000045776367 |
9517 | CMCSA | 2017-12-06 | 38.630001068115234 |
9518 | CMCSA | 2017-12-07 | 37.88999938964844 |
9519 | CMCSA | 2017-12-08 | 37.95000076293945 |
9520 | CMCSA | 2017-12-11 | 38.439998626708984 |
9521 | CMCSA | 2017-12-12 | 39.5099983215332 |
9522 | CMCSA | 2017-12-13 | 38.58000183105469 |
9523 | CMCSA | 2017-12-14 | 39.119998931884766 |
9524 | CMCSA | 2017-12-15 | 39.709999084472656 |
9525 | CMCSA | 2017-12-18 | 39.540000915527344 |
9526 | CMCSA | 2017-12-19 | 39.13999938964844 |
9527 | CMCSA | 2017-12-20 | 39.380001068115234 |
9528 | CMCSA | 2017-12-21 | 40.810001373291016 |
9529 | CMCSA | 2017-12-22 | 40.779998779296875 |
9530 | CMCSA | 2017-12-26 | 40.81999969482422 |
9531 | CMCSA | 2017-12-27 | 40.40999984741211 |
9532 | CMCSA | 2017-12-28 | 40.290000915527344 |
9533 | CMCSA | 2017-12-29 | 40.04999923706055 |
9534 | CMCSA | 2018-01-02 | 41.06999969482422 |
9535 | CMCSA | 2018-01-03 | 40.40999984741211 |
9536 | CMCSA | 2018-01-04 | 40.66999816894531 |
9537 | CMCSA | 2018-01-05 | 41.040000915527344 |
9538 | CMCSA | 2018-01-08 | 40.47999954223633 |
9539 | CMCSA | 2018-01-09 | 40.61000061035156 |
9540 | CMCSA | 2018-01-10 | 41.09000015258789 |
9541 | CMCSA | 2018-01-11 | 42.599998474121094 |
9542 | CMCSA | 2018-01-12 | 42.439998626708984 |
9543 | CMCSA | 2018-01-16 | 41.81999969482422 |
9544 | CMCSA | 2018-01-17 | 41.68000030517578 |
9545 | CMCSA | 2018-01-18 | 41.849998474121094 |
9546 | CMCSA | 2018-01-19 | 42.5 |
9547 | CMCSA | 2018-01-22 | 42.88999938964844 |
9548 | CMCSA | 2018-01-23 | 42.439998626708984 |
9549 | CMCSA | 2018-01-24 | 42.9900016784668 |
9550 | CMCSA | 2018-01-25 | 42.13999938964844 |
9551 | CMCSA | 2018-01-26 | 42.79999923706055 |
9552 | CMCSA | 2018-01-29 | 41.97999954223633 |
9553 | CMCSA | 2018-01-30 | 42.34000015258789 |
9554 | CMCSA | 2018-01-31 | 42.529998779296875 |
9555 | CMCSA | 2018-02-01 | 41.88999938964844 |
9556 | CMCSA | 2018-02-02 | 41.11000061035156 |
9557 | CMCSA | 2018-02-05 | 39.20000076293945 |
9558 | CMCSA | 2018-02-06 | 39.66999816894531 |
9559 | CMCSA | 2018-02-07 | 40.150001525878906 |
9560 | CMCSA | 2018-02-08 | 38.189998626708984 |
9561 | CMCSA | 2018-02-09 | 38.56999969482422 |
9562 | CMCSA | 2018-02-12 | 38.540000915527344 |
9563 | CMCSA | 2018-02-13 | 38.959999084472656 |
9564 | CMCSA | 2018-02-14 | 39.43000030517578 |
9565 | CMCSA | 2018-02-15 | 40.08000183105469 |
9566 | CMCSA | 2018-02-16 | 39.790000915527344 |
9567 | CMCSA | 2018-02-20 | 39.470001220703125 |
9568 | CMCSA | 2018-02-21 | 39.0099983215332 |
9569 | CMCSA | 2018-02-22 | 38.79999923706055 |
9570 | CMCSA | 2018-02-23 | 39.5 |
9571 | CMCSA | 2018-02-26 | 39.58000183105469 |
9572 | CMCSA | 2018-02-27 | 36.65999984741211 |
9573 | CMCSA | 2018-02-28 | 36.209999084472656 |
9574 | CMCSA | 2018-03-01 | 36.540000915527344 |
9575 | CMCSA | 2018-03-02 | 36.4900016784668 |
9576 | CMCSA | 2018-03-05 | 36.779998779296875 |
9577 | CMCSA | 2018-03-06 | 36.869998931884766 |
9578 | CMCSA | 2018-03-07 | 36.119998931884766 |
9579 | CMCSA | 2018-03-08 | 36.880001068115234 |
9580 | CMCSA | 2018-03-09 | 37.130001068115234 |
9581 | CMCSA | 2018-03-12 | 36.959999084472656 |
9582 | CMCSA | 2018-03-13 | 36.43000030517578 |
9583 | CMCSA | 2018-03-14 | 36.02000045776367 |
9584 | CMCSA | 2018-03-15 | 36.150001525878906 |
9585 | CMCSA | 2018-03-16 | 35.83000183105469 |
9586 | CMCSA | 2018-03-19 | 35.29999923706055 |
9587 | CMCSA | 2018-03-20 | 34.56999969482422 |
9588 | CMCSA | 2018-03-21 | 34.4900016784668 |
9589 | CMCSA | 2018-03-22 | 33.22999954223633 |
9590 | CMCSA | 2018-03-23 | 33.16999816894531 |
9591 | CMCSA | 2018-03-26 | 33.540000915527344 |
9592 | CMCSA | 2018-03-27 | 32.9900016784668 |
9593 | CMCSA | 2018-03-28 | 33.279998779296875 |
9594 | CMCSA | 2018-03-29 | 34.16999816894531 |
9595 | CMCSA | 2018-04-02 | 33.52000045776367 |
9596 | CMCSA | 2018-04-03 | 33.470001220703125 |
9597 | CMCSA | 2018-04-04 | 34.310001373291016 |
9598 | CMCSA | 2018-04-05 | 34.599998474121094 |
9599 | CMCSA | 2018-04-06 | 34.119998931884766 |
9600 | CMCSA | 2018-04-09 | 33.95000076293945 |
9601 | CMCSA | 2018-04-10 | 33.86000061035156 |
9602 | CMCSA | 2018-04-11 | 33.560001373291016 |
9603 | CMCSA | 2018-04-12 | 33.130001068115234 |
9604 | CMCSA | 2018-04-13 | 33.02000045776367 |
9605 | CMCSA | 2018-04-16 | 33.529998779296875 |
9606 | CMCSA | 2018-04-17 | 33.27000045776367 |
9607 | CMCSA | 2018-04-18 | 33.27000045776367 |
9608 | CMCSA | 2018-04-19 | 33.47999954223633 |
9609 | CMCSA | 2018-04-20 | 33.209999084472656 |
9610 | CMCSA | 2018-04-23 | 33.869998931884766 |
9611 | CMCSA | 2018-04-24 | 33.349998474121094 |
9612 | CMCSA | 2018-04-25 | 34.2599983215332 |
9613 | CMCSA | 2018-04-26 | 33.33000183105469 |
9614 | CMCSA | 2018-04-27 | 31.809999465942383 |
9615 | CMCSA | 2018-04-30 | 31.389999389648438 |
9616 | CMCSA | 2018-05-01 | 32.060001373291016 |
9617 | CMCSA | 2018-05-02 | 31.299999237060547 |
9618 | CMCSA | 2018-05-03 | 31.010000228881836 |
9619 | CMCSA | 2018-05-04 | 31.959999084472656 |
9620 | CMCSA | 2018-05-07 | 32.38999938964844 |
9621 | CMCSA | 2018-05-08 | 30.59000015258789 |
9622 | CMCSA | 2018-05-09 | 30.729999542236328 |
9623 | CMCSA | 2018-05-10 | 31.559999465942383 |
9624 | CMCSA | 2018-05-11 | 31.899999618530273 |
9625 | CMCSA | 2018-05-14 | 32.13999938964844 |
9626 | CMCSA | 2018-05-15 | 32.0099983215332 |
9627 | CMCSA | 2018-05-16 | 32.54999923706055 |
9628 | CMCSA | 2018-05-17 | 32.40999984741211 |
9629 | CMCSA | 2018-05-18 | 32.720001220703125 |
9630 | CMCSA | 2018-05-21 | 32.34000015258789 |
9631 | CMCSA | 2018-05-22 | 32.5099983215332 |
9632 | CMCSA | 2018-05-23 | 31.8799991607666 |
9633 | CMCSA | 2018-05-24 | 31.6299991607666 |
9634 | CMCSA | 2018-05-25 | 31.75 |
9635 | CMCSA | 2018-05-29 | 31.510000228881836 |
9636 | CMCSA | 2018-05-30 | 31.479999542236328 |
9637 | CMCSA | 2018-05-31 | 31.18000030517578 |
9638 | CMCSA | 2018-06-01 | 31.260000228881836 |
9639 | CMCSA | 2018-06-04 | 31.290000915527344 |
9640 | CMCSA | 2018-06-05 | 31.079999923706055 |
9641 | CMCSA | 2018-06-06 | 32.27000045776367 |
9642 | CMCSA | 2018-06-07 | 32.0 |
9643 | CMCSA | 2018-06-08 | 32.08000183105469 |
9644 | CMCSA | 2018-06-11 | 32.0 |
9645 | CMCSA | 2018-06-12 | 32.380001068115234 |
9646 | CMCSA | 2018-06-13 | 32.31999969482422 |
9647 | CMCSA | 2018-06-14 | 33.81999969482422 |
9648 | CMCSA | 2018-06-15 | 33.880001068115234 |
9649 | CMCSA | 2018-06-18 | 32.58000183105469 |
9650 | CMCSA | 2018-06-19 | 32.810001373291016 |
9651 | CMCSA | 2018-06-20 | 33.38999938964844 |
9652 | CMCSA | 2018-06-21 | 32.790000915527344 |
9653 | CMCSA | 2018-06-22 | 33.810001373291016 |
9654 | CMCSA | 2018-06-25 | 33.119998931884766 |
9655 | CMCSA | 2018-06-26 | 32.779998779296875 |
9656 | CMCSA | 2018-06-27 | 32.290000915527344 |
9657 | CMCSA | 2018-06-28 | 32.630001068115234 |
9658 | CMCSA | 2018-06-29 | 32.810001373291016 |
9659 | CMCSA | 2018-07-02 | 33.16999816894531 |
9660 | CMCSA | 2018-07-03 | 33.09000015258789 |
9661 | CMCSA | 2018-07-05 | 33.119998931884766 |
9662 | CMCSA | 2018-07-06 | 33.58000183105469 |
9663 | CMCSA | 2018-07-09 | 33.560001373291016 |
9664 | CMCSA | 2018-07-10 | 33.34000015258789 |
9665 | CMCSA | 2018-07-11 | 33.77000045776367 |
9666 | CMCSA | 2018-07-12 | 34.54999923706055 |
9667 | CMCSA | 2018-07-13 | 34.70000076293945 |
9668 | CMCSA | 2018-07-16 | 34.970001220703125 |
9669 | CMCSA | 2018-07-17 | 34.27000045776367 |
9670 | CMCSA | 2018-07-18 | 34.040000915527344 |
9671 | CMCSA | 2018-07-19 | 34.90999984741211 |
9672 | CMCSA | 2018-07-20 | 34.29999923706055 |
9673 | CMCSA | 2018-07-23 | 34.16999816894531 |
9674 | CMCSA | 2018-07-24 | 33.38999938964844 |
9675 | CMCSA | 2018-07-25 | 33.41999816894531 |
9676 | CMCSA | 2018-07-26 | 34.75 |
9677 | CMCSA | 2018-07-27 | 35.08000183105469 |
9678 | CMCSA | 2018-07-30 | 35.459999084472656 |
9679 | CMCSA | 2018-07-31 | 35.779998779296875 |
9680 | CMCSA | 2018-08-01 | 35.400001525878906 |
9681 | CMCSA | 2018-08-02 | 34.63999938964844 |
9682 | CMCSA | 2018-08-03 | 35.40999984741211 |
9683 | CMCSA | 2018-08-06 | 35.31999969482422 |
9684 | CMCSA | 2018-08-07 | 35.400001525878906 |
9685 | CMCSA | 2018-08-08 | 35.04999923706055 |
9686 | CMCSA | 2018-08-09 | 35.4900016784668 |
9687 | CMCSA | 2018-08-10 | 35.08000183105469 |
9688 | CMCSA | 2018-08-13 | 35.040000915527344 |
9689 | CMCSA | 2018-08-14 | 35.38999938964844 |
9690 | CMCSA | 2018-08-15 | 34.970001220703125 |
9691 | CMCSA | 2018-08-16 | 35.65999984741211 |
9692 | CMCSA | 2018-08-17 | 35.599998474121094 |
9693 | CMCSA | 2018-08-20 | 35.43000030517578 |
9694 | CMCSA | 2018-08-21 | 35.7400016784668 |
9695 | CMCSA | 2018-08-22 | 35.47999954223633 |
9696 | CMCSA | 2018-08-23 | 35.310001373291016 |
9697 | CMCSA | 2018-08-24 | 36.5 |
9698 | CMCSA | 2018-08-27 | 36.43000030517578 |
9699 | CMCSA | 2018-08-28 | 36.349998474121094 |
9700 | CMCSA | 2018-08-29 | 36.75 |
9701 | CMCSA | 2018-08-30 | 36.68000030517578 |
9702 | CMCSA | 2018-08-31 | 36.9900016784668 |
9703 | CMCSA | 2018-09-04 | 36.380001068115234 |
9704 | CMCSA | 2018-09-05 | 36.279998779296875 |
9705 | CMCSA | 2018-09-06 | 35.91999816894531 |
9706 | CMCSA | 2018-09-07 | 36.16999816894531 |
9707 | CMCSA | 2018-09-10 | 36.36000061035156 |
9708 | CMCSA | 2018-09-11 | 36.29999923706055 |
9709 | CMCSA | 2018-09-12 | 36.09000015258789 |
9710 | CMCSA | 2018-09-13 | 37.040000915527344 |
9711 | CMCSA | 2018-09-14 | 36.959999084472656 |
9712 | CMCSA | 2018-09-17 | 36.959999084472656 |
9713 | CMCSA | 2018-09-18 | 37.7400016784668 |
9714 | CMCSA | 2018-09-19 | 37.31999969482422 |
9715 | CMCSA | 2018-09-20 | 37.810001373291016 |
9716 | CMCSA | 2018-09-21 | 37.900001525878906 |
9717 | CMCSA | 2018-09-24 | 35.630001068115234 |
9718 | CMCSA | 2018-09-25 | 35.400001525878906 |
9719 | CMCSA | 2018-09-26 | 35.369998931884766 |
9720 | CMCSA | 2018-09-27 | 35.220001220703125 |
9721 | CMCSA | 2018-09-28 | 35.40999984741211 |
9722 | CMCSA | 2018-10-01 | 35.52000045776367 |
9723 | CMCSA | 2018-10-02 | 35.70000076293945 |
9724 | CMCSA | 2018-10-03 | 35.189998626708984 |
9725 | CMCSA | 2018-10-04 | 35.209999084472656 |
9726 | CMCSA | 2018-10-05 | 34.560001373291016 |
9727 | CMCSA | 2018-10-08 | 35.18000030517578 |
9728 | CMCSA | 2018-10-09 | 35.439998626708984 |
9729 | CMCSA | 2018-10-10 | 34.279998779296875 |
9730 | CMCSA | 2018-10-11 | 33.66999816894531 |
9731 | CMCSA | 2018-10-12 | 34.619998931884766 |
9732 | CMCSA | 2018-10-15 | 35.09000015258789 |
9733 | CMCSA | 2018-10-16 | 36.0 |
9734 | CMCSA | 2018-10-17 | 36.400001525878906 |
9735 | CMCSA | 2018-10-18 | 35.939998626708984 |
9736 | CMCSA | 2018-10-19 | 35.97999954223633 |
9737 | CMCSA | 2018-10-22 | 35.75 |
9738 | CMCSA | 2018-10-23 | 35.650001525878906 |
9739 | CMCSA | 2018-10-24 | 34.119998931884766 |
9740 | CMCSA | 2018-10-25 | 35.84000015258789 |
9741 | CMCSA | 2018-10-26 | 35.2400016784668 |
9742 | CMCSA | 2018-10-29 | 35.9900016784668 |
9743 | CMCSA | 2018-10-30 | 37.709999084472656 |
9744 | CMCSA | 2018-10-31 | 38.13999938964844 |
9745 | CMCSA | 2018-11-01 | 37.95000076293945 |
9746 | CMCSA | 2018-11-02 | 37.65999984741211 |
9747 | CMCSA | 2018-11-05 | 38.02000045776367 |
9748 | CMCSA | 2018-11-06 | 37.72999954223633 |
9749 | CMCSA | 2018-11-07 | 38.29999923706055 |
9750 | CMCSA | 2018-11-08 | 38.29999923706055 |
9751 | CMCSA | 2018-11-09 | 38.34000015258789 |
9752 | CMCSA | 2018-11-12 | 38.0 |
9753 | CMCSA | 2018-11-13 | 37.720001220703125 |
9754 | CMCSA | 2018-11-14 | 38.290000915527344 |
9755 | CMCSA | 2018-11-15 | 38.4900016784668 |
9756 | CMCSA | 2018-11-16 | 38.59000015258789 |
9757 | CMCSA | 2018-11-19 | 38.18000030517578 |
9758 | CMCSA | 2018-11-20 | 36.7599983215332 |
9759 | CMCSA | 2018-11-21 | 37.5099983215332 |
9760 | CMCSA | 2018-11-23 | 37.38999938964844 |
9761 | CMCSA | 2018-11-26 | 37.77000045776367 |
9762 | CMCSA | 2018-11-27 | 38.36000061035156 |
9763 | CMCSA | 2018-11-28 | 39.060001373291016 |
9764 | CMCSA | 2018-11-29 | 39.41999816894531 |
9765 | CMCSA | 2018-11-30 | 39.0099983215332 |
9766 | CMCSA | 2018-12-03 | 39.150001525878906 |
9767 | CMCSA | 2018-12-04 | 37.689998626708984 |
9768 | CMCSA | 2018-12-06 | 37.880001068115234 |
9769 | CMCSA | 2018-12-07 | 37.40999984741211 |
9770 | CMCSA | 2018-12-10 | 37.349998474121094 |
9771 | CMCSA | 2018-12-11 | 36.84000015258789 |
9772 | CMCSA | 2018-12-12 | 36.97999954223633 |
9773 | CMCSA | 2018-12-13 | 36.7599983215332 |
9774 | CMCSA | 2018-12-14 | 36.34000015258789 |
9775 | CMCSA | 2018-12-17 | 36.209999084472656 |
9776 | CMCSA | 2018-12-18 | 35.650001525878906 |
9777 | CMCSA | 2018-12-19 | 35.189998626708984 |
9778 | CMCSA | 2018-12-20 | 34.619998931884766 |
9779 | CMCSA | 2018-12-21 | 33.75 |
9780 | CMCSA | 2018-12-24 | 33.06999969482422 |
9781 | CMCSA | 2018-12-26 | 34.13999938964844 |
9782 | CMCSA | 2018-12-27 | 34.470001220703125 |
9783 | CMCSA | 2018-12-28 | 34.349998474121094 |
9784 | CMCSA | 2018-12-31 | 34.04999923706055 |
9785 | CMCSA | 2019-01-02 | 34.369998931884766 |
9786 | CMCSA | 2019-01-03 | 34.63999938964844 |
9787 | CMCSA | 2019-01-04 | 35.810001373291016 |
9788 | CMCSA | 2019-01-07 | 35.43000030517578 |
9789 | CMCSA | 2019-01-08 | 35.720001220703125 |
9790 | CMCSA | 2019-01-09 | 36.060001373291016 |
9791 | CMCSA | 2019-01-10 | 35.81999969482422 |
9792 | CMCSA | 2019-01-11 | 35.630001068115234 |
9793 | CMCSA | 2019-01-14 | 35.77000045776367 |
9794 | CMCSA | 2019-01-15 | 35.83000183105469 |
9795 | CMCSA | 2019-01-16 | 35.900001525878906 |
9796 | CMCSA | 2019-01-17 | 35.90999984741211 |
9797 | CMCSA | 2019-01-18 | 36.209999084472656 |
9798 | CMCSA | 2019-01-22 | 34.970001220703125 |
9799 | CMCSA | 2019-01-23 | 36.88999938964844 |
9800 | CMCSA | 2019-01-24 | 36.2400016784668 |
9801 | CMCSA | 2019-01-25 | 35.779998779296875 |
9802 | CMCSA | 2019-01-28 | 35.369998931884766 |
9803 | CMCSA | 2019-01-29 | 36.08000183105469 |
9804 | CMCSA | 2019-01-30 | 35.43000030517578 |
9805 | CMCSA | 2019-01-31 | 36.56999969482422 |
9806 | CMCSA | 2019-02-01 | 36.790000915527344 |
9807 | CMCSA | 2019-02-04 | 36.77000045776367 |
9808 | CMCSA | 2019-02-05 | 37.150001525878906 |
9809 | CMCSA | 2019-02-06 | 37.16999816894531 |
9810 | CMCSA | 2019-02-07 | 37.68000030517578 |
9811 | CMCSA | 2019-02-08 | 37.599998474121094 |
9812 | CMCSA | 2019-02-11 | 37.0 |
9813 | CMCSA | 2019-02-12 | 37.2400016784668 |
9814 | CMCSA | 2019-02-13 | 37.029998779296875 |
9815 | CMCSA | 2019-02-14 | 37.2599983215332 |
9816 | CMCSA | 2019-02-15 | 37.77000045776367 |
9817 | CMCSA | 2019-02-19 | 37.54999923706055 |
9818 | CMCSA | 2019-02-20 | 37.790000915527344 |
9819 | CMCSA | 2019-02-21 | 38.470001220703125 |
9820 | CMCSA | 2019-02-22 | 38.61000061035156 |
9821 | CMCSA | 2019-02-25 | 38.56999969482422 |
9822 | CMCSA | 2019-02-26 | 38.79999923706055 |
9823 | CMCSA | 2019-02-27 | 38.529998779296875 |
9824 | CMCSA | 2019-02-28 | 38.66999816894531 |
9825 | CMCSA | 2019-03-01 | 39.099998474121094 |
9826 | CMCSA | 2019-03-04 | 38.72999954223633 |
9827 | CMCSA | 2019-03-05 | 38.720001220703125 |
9828 | CMCSA | 2019-03-06 | 38.61000061035156 |
9829 | CMCSA | 2019-03-07 | 38.380001068115234 |
9830 | CMCSA | 2019-03-08 | 38.189998626708984 |
9831 | CMCSA | 2019-03-11 | 39.16999816894531 |
9832 | CMCSA | 2019-03-12 | 39.4900016784668 |
9833 | CMCSA | 2019-03-13 | 39.560001373291016 |
9834 | CMCSA | 2019-03-14 | 39.869998931884766 |
9835 | CMCSA | 2019-03-15 | 40.470001220703125 |
9836 | CMCSA | 2019-03-18 | 39.91999816894531 |
9837 | CMCSA | 2019-03-19 | 39.779998779296875 |
9838 | CMCSA | 2019-03-20 | 39.470001220703125 |
9839 | CMCSA | 2019-03-21 | 40.04999923706055 |
9840 | CMCSA | 2019-03-22 | 39.459999084472656 |
9841 | CMCSA | 2019-03-25 | 39.18000030517578 |
9842 | CMCSA | 2019-03-26 | 39.630001068115234 |
9843 | CMCSA | 2019-03-27 | 40.209999084472656 |
9844 | CMCSA | 2019-03-28 | 40.41999816894531 |
9845 | CMCSA | 2019-03-29 | 39.97999954223633 |
9846 | CMCSA | 2019-04-01 | 40.310001373291016 |
9847 | CMCSA | 2019-04-02 | 40.02000045776367 |
9848 | CMCSA | 2019-04-03 | 40.27000045776367 |
9849 | CMCSA | 2019-04-04 | 40.40999984741211 |
9850 | CMCSA | 2019-04-05 | 40.41999816894531 |
9851 | CMCSA | 2019-04-08 | 40.709999084472656 |
9852 | CMCSA | 2019-04-09 | 41.040000915527344 |
9853 | CMCSA | 2019-04-10 | 41.08000183105469 |
9854 | CMCSA | 2019-04-11 | 41.040000915527344 |
9855 | CMCSA | 2019-04-12 | 41.29999923706055 |
9856 | CMCSA | 2019-04-15 | 41.779998779296875 |
9857 | CMCSA | 2019-04-16 | 41.970001220703125 |
9858 | CMCSA | 2019-04-17 | 42.56999969482422 |
9859 | CMCSA | 2019-04-18 | 42.43000030517578 |
9860 | CMCSA | 2019-04-22 | 42.0 |
9861 | CMCSA | 2019-04-23 | 41.9900016784668 |
9862 | CMCSA | 2019-04-24 | 41.849998474121094 |
9863 | CMCSA | 2019-04-25 | 42.93000030517578 |
9864 | CMCSA | 2019-04-26 | 43.08000183105469 |
9865 | CMCSA | 2019-04-29 | 43.45000076293945 |
9866 | CMCSA | 2019-04-30 | 43.529998779296875 |
9867 | CMCSA | 2019-05-01 | 43.41999816894531 |
9868 | CMCSA | 2019-05-02 | 42.650001525878906 |
9869 | CMCSA | 2019-05-03 | 43.290000915527344 |
9870 | CMCSA | 2019-05-06 | 43.29999923706055 |
9871 | CMCSA | 2019-05-07 | 42.7599983215332 |
9872 | CMCSA | 2019-05-08 | 42.54999923706055 |
9873 | CMCSA | 2019-05-09 | 42.91999816894531 |
9874 | CMCSA | 2019-05-10 | 43.150001525878906 |
9875 | CMCSA | 2019-05-13 | 42.279998779296875 |
9876 | CMCSA | 2019-05-14 | 42.90999984741211 |
9877 | CMCSA | 2019-05-15 | 42.4900016784668 |
9878 | CMCSA | 2019-05-16 | 43.189998626708984 |
9879 | CMCSA | 2019-05-17 | 43.540000915527344 |
9880 | CMCSA | 2019-05-20 | 42.779998779296875 |
9881 | CMCSA | 2019-05-21 | 43.290000915527344 |
9882 | CMCSA | 2019-05-22 | 43.29999923706055 |
9883 | CMCSA | 2019-05-23 | 42.72999954223633 |
9884 | CMCSA | 2019-05-24 | 42.66999816894531 |
9885 | CMCSA | 2019-05-28 | 42.470001220703125 |
9886 | CMCSA | 2019-05-29 | 41.91999816894531 |
9887 | CMCSA | 2019-05-30 | 41.7400016784668 |
9888 | CMCSA | 2019-05-31 | 41.0 |
9889 | CMCSA | 2019-06-03 | 40.959999084472656 |
9890 | CMCSA | 2019-06-04 | 41.400001525878906 |
9891 | CMCSA | 2019-06-05 | 41.29999923706055 |
9892 | CMCSA | 2019-06-06 | 41.150001525878906 |
9893 | CMCSA | 2019-06-07 | 41.47999954223633 |
9894 | CMCSA | 2019-06-10 | 41.290000915527344 |
9895 | CMCSA | 2019-06-11 | 41.220001220703125 |
9896 | CMCSA | 2019-06-12 | 41.45000076293945 |
9897 | CMCSA | 2019-06-13 | 41.689998626708984 |
9898 | CMCSA | 2019-06-14 | 42.310001373291016 |
9899 | CMCSA | 2019-06-17 | 42.560001373291016 |
9900 | CMCSA | 2019-06-18 | 43.25 |
9901 | CMCSA | 2019-06-19 | 43.13999938964844 |
9902 | CMCSA | 2019-06-20 | 43.68000030517578 |
9903 | CMCSA | 2019-06-21 | 43.560001373291016 |
9904 | CMCSA | 2019-06-24 | 43.599998474121094 |
9905 | CMCSA | 2019-06-25 | 42.75 |
9906 | CMCSA | 2019-06-26 | 42.11000061035156 |
9907 | CMCSA | 2019-06-27 | 42.0 |
9908 | CMCSA | 2019-06-28 | 42.279998779296875 |
9909 | CMCSA | 2019-07-01 | 42.709999084472656 |
9910 | CMCSA | 2019-07-02 | 42.88999938964844 |
9911 | CMCSA | 2019-07-03 | 43.31999969482422 |
9912 | CMCSA | 2019-07-05 | 43.279998779296875 |
9913 | CMCSA | 2019-07-08 | 42.630001068115234 |
9914 | CMCSA | 2019-07-09 | 42.97999954223633 |
9915 | CMCSA | 2019-07-10 | 43.790000915527344 |
9916 | CMCSA | 2019-07-11 | 44.08000183105469 |
9917 | CMCSA | 2019-07-12 | 44.63999938964844 |
9918 | CMCSA | 2019-07-15 | 44.720001220703125 |
9919 | CMCSA | 2019-07-16 | 45.09000015258789 |
9920 | CMCSA | 2019-07-17 | 44.43000030517578 |
9921 | CMCSA | 2019-07-18 | 44.560001373291016 |
9922 | CMCSA | 2019-07-19 | 44.060001373291016 |
9923 | CMCSA | 2019-07-22 | 43.849998474121094 |
9924 | CMCSA | 2019-07-23 | 44.31999969482422 |
9925 | CMCSA | 2019-07-24 | 44.869998931884766 |
9926 | CMCSA | 2019-07-25 | 44.61000061035156 |
9927 | CMCSA | 2019-07-26 | 44.630001068115234 |
9928 | CMCSA | 2019-07-29 | 44.22999954223633 |
9929 | CMCSA | 2019-07-30 | 44.08000183105469 |
9930 | CMCSA | 2019-07-31 | 43.16999816894531 |
9931 | CMCSA | 2019-08-01 | 42.880001068115234 |
9932 | CMCSA | 2019-08-02 | 42.650001525878906 |
9933 | CMCSA | 2019-08-05 | 41.61000061035156 |
9934 | CMCSA | 2019-08-06 | 42.06999969482422 |
9935 | CMCSA | 2019-08-07 | 41.72999954223633 |
9936 | CMCSA | 2019-08-08 | 42.65999984741211 |
9937 | CMCSA | 2019-08-09 | 42.93000030517578 |
9938 | CMCSA | 2019-08-12 | 42.459999084472656 |
9939 | CMCSA | 2019-08-13 | 43.459999084472656 |
9940 | CMCSA | 2019-08-14 | 42.369998931884766 |
9941 | CMCSA | 2019-08-15 | 42.349998474121094 |
9942 | CMCSA | 2019-08-16 | 43.18000030517578 |
9943 | CMCSA | 2019-08-19 | 44.0 |
9944 | CMCSA | 2019-08-20 | 43.939998626708984 |
9945 | CMCSA | 2019-08-21 | 44.11000061035156 |
9946 | CMCSA | 2019-08-22 | 43.77000045776367 |
9947 | CMCSA | 2019-08-23 | 42.43000030517578 |
9948 | CMCSA | 2019-08-26 | 43.349998474121094 |
9949 | CMCSA | 2019-08-27 | 43.599998474121094 |
9950 | CMCSA | 2019-08-28 | 43.77000045776367 |
9951 | CMCSA | 2019-08-29 | 44.16999816894531 |
9952 | CMCSA | 2019-08-30 | 44.2599983215332 |
9953 | CMCSA | 2019-09-03 | 43.880001068115234 |
9954 | CMCSA | 2019-09-04 | 45.52000045776367 |
9955 | CMCSA | 2019-09-05 | 46.40999984741211 |
9956 | CMCSA | 2019-09-06 | 46.349998474121094 |
9957 | CMCSA | 2019-09-09 | 46.41999816894531 |
9958 | CMCSA | 2019-09-10 | 46.45000076293945 |
9959 | CMCSA | 2019-09-11 | 46.400001525878906 |
9960 | CMCSA | 2019-09-12 | 46.970001220703125 |
9961 | CMCSA | 2019-09-13 | 46.880001068115234 |
9962 | CMCSA | 2019-09-16 | 46.27000045776367 |
9963 | CMCSA | 2019-09-17 | 46.66999816894531 |
9964 | CMCSA | 2019-09-18 | 46.939998626708984 |
9965 | CMCSA | 2019-09-19 | 46.68000030517578 |
9966 | CMCSA | 2019-09-20 | 46.36000061035156 |
9967 | CMCSA | 2019-09-23 | 46.220001220703125 |
9968 | CMCSA | 2019-09-24 | 45.709999084472656 |
9969 | CMCSA | 2019-09-25 | 45.83000183105469 |
9970 | CMCSA | 2019-09-26 | 44.900001525878906 |
9971 | CMCSA | 2019-09-27 | 44.810001373291016 |
9972 | CMCSA | 2019-09-30 | 45.08000183105469 |
9973 | CMCSA | 2019-10-01 | 44.52000045776367 |
9974 | CMCSA | 2019-10-02 | 44.04999923706055 |
9975 | CMCSA | 2019-10-03 | 44.060001373291016 |
9976 | CMCSA | 2019-10-04 | 44.709999084472656 |
9977 | CMCSA | 2019-10-07 | 44.59000015258789 |
9978 | CMCSA | 2019-10-08 | 44.11000061035156 |
9979 | CMCSA | 2019-10-09 | 44.380001068115234 |
9980 | CMCSA | 2019-10-10 | 44.5 |
9981 | CMCSA | 2019-10-11 | 45.54999923706055 |
9982 | CMCSA | 2019-10-14 | 45.22999954223633 |
9983 | CMCSA | 2019-10-15 | 45.66999816894531 |
9984 | CMCSA | 2019-10-16 | 45.599998474121094 |
9985 | CMCSA | 2019-10-17 | 45.93000030517578 |
9986 | CMCSA | 2019-10-18 | 45.56999969482422 |
9987 | CMCSA | 2019-10-21 | 46.08000183105469 |
9988 | CMCSA | 2019-10-22 | 45.77000045776367 |
9989 | CMCSA | 2019-10-23 | 45.720001220703125 |
9990 | CMCSA | 2019-10-24 | 44.84000015258789 |
9991 | CMCSA | 2019-10-25 | 45.650001525878906 |
9992 | CMCSA | 2019-10-28 | 45.439998626708984 |
9993 | CMCSA | 2019-10-29 | 45.349998474121094 |
9994 | CMCSA | 2019-10-30 | 44.689998626708984 |
9995 | CMCSA | 2019-10-31 | 44.81999969482422 |
9996 | CMCSA | 2019-11-01 | 44.75 |
9997 | CMCSA | 2019-11-04 | 43.88999938964844 |
9998 | CMCSA | 2019-11-05 | 44.279998779296875 |
9999 | CMCSA | 2019-11-06 | 44.220001220703125 |
10000 | CMCSA | 2019-11-07 | 44.70000076293945 |
10001 | CMCSA | 2019-11-08 | 45.189998626708984 |
10002 | CMCSA | 2019-11-11 | 45.25 |
10003 | CMCSA | 2019-11-12 | 45.22999954223633 |
10004 | CMCSA | 2019-11-13 | 45.20000076293945 |
10005 | CMCSA | 2019-11-14 | 45.45000076293945 |
10006 | CMCSA | 2019-11-15 | 44.560001373291016 |
10007 | CMCSA | 2019-11-18 | 44.61000061035156 |
10008 | CMCSA | 2019-11-19 | 44.810001373291016 |
10009 | CMCSA | 2019-11-20 | 44.220001220703125 |
10010 | CMCSA | 2019-11-21 | 44.36000061035156 |
10011 | CMCSA | 2019-11-22 | 44.79999923706055 |
10012 | CMCSA | 2019-11-25 | 43.349998474121094 |
10013 | CMCSA | 2019-11-26 | 43.54999923706055 |
10014 | CMCSA | 2019-11-27 | 44.41999816894531 |
10015 | CMCSA | 2019-11-29 | 44.150001525878906 |
10016 | CMCSA | 2019-12-02 | 43.630001068115234 |
10017 | CMCSA | 2019-12-03 | 43.650001525878906 |
10018 | CMCSA | 2019-12-04 | 43.5099983215332 |
10019 | CMCSA | 2019-12-05 | 44.040000915527344 |
10020 | CMCSA | 2019-12-06 | 44.2400016784668 |
10021 | CMCSA | 2019-12-09 | 43.88999938964844 |
10022 | CMCSA | 2019-12-10 | 42.77000045776367 |
10023 | CMCSA | 2019-12-11 | 42.06999969482422 |
10024 | CMCSA | 2019-12-12 | 43.0099983215332 |
10025 | CMCSA | 2019-12-13 | 43.58000183105469 |
10026 | CMCSA | 2019-12-16 | 43.529998779296875 |
10027 | CMCSA | 2019-12-17 | 43.38999938964844 |
10028 | CMCSA | 2019-12-18 | 43.189998626708984 |
10029 | CMCSA | 2019-12-19 | 43.63999938964844 |
10030 | CMCSA | 2019-12-20 | 44.09000015258789 |
10031 | CMCSA | 2019-12-23 | 44.099998474121094 |
10032 | CMCSA | 2019-12-24 | 44.529998779296875 |
10033 | CMCSA | 2019-12-26 | 44.970001220703125 |
10034 | CMCSA | 2019-12-27 | 45.099998474121094 |
10035 | CMCSA | 2019-12-30 | 45.18000030517578 |
10036 | CMCSA | 2019-12-31 | 44.970001220703125 |
10037 | CMCSA | 2020-01-02 | 45.369998931884766 |
10038 | CMCSA | 2020-01-03 | 45.0099983215332 |
10039 | CMCSA | 2020-01-06 | 44.66999816894531 |
10040 | CMCSA | 2020-01-07 | 44.93000030517578 |
10041 | CMCSA | 2020-01-08 | 45.38999938964844 |
10042 | CMCSA | 2020-01-09 | 45.5099983215332 |
10043 | CMCSA | 2020-01-10 | 44.97999954223633 |
10044 | CMCSA | 2020-01-13 | 45.79999923706055 |
10045 | CMCSA | 2020-01-14 | 46.029998779296875 |
10046 | CMCSA | 2020-01-15 | 46.279998779296875 |
10047 | CMCSA | 2020-01-16 | 46.869998931884766 |
10048 | CMCSA | 2020-01-17 | 47.5 |
10049 | CMCSA | 2020-01-21 | 47.29999923706055 |
10050 | CMCSA | 2020-01-22 | 47.439998626708984 |
10051 | CMCSA | 2020-01-23 | 45.650001525878906 |
10052 | CMCSA | 2020-01-24 | 44.59000015258789 |
10053 | CMCSA | 2020-01-27 | 44.0 |
10054 | CMCSA | 2020-01-28 | 44.040000915527344 |
10055 | CMCSA | 2020-01-29 | 43.31999969482422 |
10056 | CMCSA | 2020-01-30 | 44.13999938964844 |
10057 | CMCSA | 2020-01-31 | 43.189998626708984 |
10058 | CMCSA | 2020-02-03 | 42.65999984741211 |
10059 | CMCSA | 2020-02-04 | 44.279998779296875 |
10060 | CMCSA | 2020-02-05 | 44.59000015258789 |
10061 | CMCSA | 2020-02-06 | 44.599998474121094 |
10062 | CMCSA | 2020-02-07 | 44.7400016784668 |
10063 | CMCSA | 2020-02-10 | 44.65999984741211 |
10064 | CMCSA | 2020-02-11 | 44.790000915527344 |
10065 | CMCSA | 2020-02-12 | 46.02000045776367 |
10066 | CMCSA | 2020-02-13 | 46.06999969482422 |
10067 | CMCSA | 2020-02-14 | 46.09000015258789 |
10068 | CMCSA | 2020-02-18 | 46.150001525878906 |
10069 | CMCSA | 2020-02-19 | 45.970001220703125 |
10070 | CMCSA | 2020-02-20 | 46.02000045776367 |
10071 | CMCSA | 2020-02-21 | 45.81999969482422 |
10072 | CMCSA | 2020-02-24 | 44.599998474121094 |
10073 | CMCSA | 2020-02-25 | 43.16999816894531 |
10074 | CMCSA | 2020-02-26 | 42.220001220703125 |
10075 | CMCSA | 2020-02-27 | 41.04999923706055 |
10076 | CMCSA | 2020-02-28 | 40.43000030517578 |
10077 | CMCSA | 2020-03-02 | 42.52000045776367 |
10078 | CMCSA | 2020-03-03 | 41.439998626708984 |
10079 | CMCSA | 2020-03-04 | 42.5 |
10080 | CMCSA | 2020-03-05 | 40.77000045776367 |
10081 | CMCSA | 2020-03-06 | 40.369998931884766 |
10082 | CMCSA | 2020-03-09 | 37.880001068115234 |
10083 | CMCSA | 2020-03-10 | 39.099998474121094 |
10084 | CMCSA | 2020-03-11 | 37.90999984741211 |
10085 | CMCSA | 2020-03-12 | 34.939998626708984 |
10086 | CMCSA | 2020-03-13 | 39.33000183105469 |
10087 | CMCSA | 2020-03-16 | 36.040000915527344 |
10088 | CMCSA | 2020-03-17 | 38.220001220703125 |
10089 | CMCSA | 2020-03-18 | 35.68000030517578 |
10090 | CMCSA | 2020-03-19 | 35.939998626708984 |
10091 | CMCSA | 2020-03-20 | 33.369998931884766 |
10092 | CMCSA | 2020-03-23 | 34.16999816894531 |
10093 | CMCSA | 2020-03-24 | 34.63999938964844 |
10094 | CMCSA | 2020-03-25 | 33.56999969482422 |
10095 | CMCSA | 2020-03-26 | 36.7400016784668 |
10096 | CMCSA | 2020-03-27 | 34.56999969482422 |
10097 | CMCSA | 2020-03-30 | 35.4900016784668 |
10098 | CMCSA | 2020-03-31 | 34.380001068115234 |
10099 | CMCSA | 2020-04-01 | 32.41999816894531 |
10100 | CMCSA | 2020-04-02 | 34.369998931884766 |
10101 | CMCSA | 2020-04-03 | 33.95000076293945 |
10102 | CMCSA | 2020-04-06 | 36.22999954223633 |
10103 | CMCSA | 2020-04-07 | 36.939998626708984 |
10104 | CMCSA | 2020-04-08 | 37.68000030517578 |
10105 | CMCSA | 2020-04-09 | 38.0 |
10106 | CMCSA | 2020-04-13 | 37.189998626708984 |
10107 | CMCSA | 2020-04-14 | 38.52000045776367 |
10108 | CMCSA | 2020-04-15 | 37.15999984741211 |
10109 | CMCSA | 2020-04-16 | 37.83000183105469 |
10110 | CMCSA | 2020-04-17 | 38.08000183105469 |
10111 | CMCSA | 2020-04-20 | 37.209999084472656 |
10112 | CMCSA | 2020-04-21 | 35.709999084472656 |
10113 | CMCSA | 2020-04-22 | 35.72999954223633 |
10114 | CMCSA | 2020-04-23 | 36.09000015258789 |
10115 | CMCSA | 2020-04-24 | 37.15999984741211 |
10116 | CMCSA | 2020-04-27 | 38.209999084472656 |
10117 | CMCSA | 2020-04-28 | 38.08000183105469 |
10118 | CMCSA | 2020-04-29 | 39.0 |
10119 | CMCSA | 2020-04-30 | 37.630001068115234 |
10120 | CMCSA | 2020-05-01 | 36.97999954223633 |
10121 | CMCSA | 2020-05-04 | 36.220001220703125 |
10122 | CMCSA | 2020-05-05 | 36.04999923706055 |
10123 | CMCSA | 2020-05-06 | 35.13999938964844 |
10124 | CMCSA | 2020-05-07 | 35.58000183105469 |
10125 | CMCSA | 2020-05-08 | 36.529998779296875 |
10126 | CMCSA | 2020-05-11 | 36.15999984741211 |
10127 | CMCSA | 2020-05-12 | 35.349998474121094 |
10128 | CMCSA | 2020-05-13 | 34.970001220703125 |
10129 | CMCSA | 2020-05-14 | 35.7599983215332 |
10130 | CMCSA | 2020-05-15 | 35.91999816894531 |
10131 | CMCSA | 2020-05-18 | 38.09000015258789 |
10132 | CMCSA | 2020-05-19 | 38.209999084472656 |
10133 | CMCSA | 2020-05-20 | 39.16999816894531 |
10134 | CMCSA | 2020-05-21 | 38.95000076293945 |
10135 | CMCSA | 2020-05-22 | 38.7400016784668 |
10136 | CMCSA | 2020-05-26 | 39.52000045776367 |
10137 | CMCSA | 2020-05-27 | 39.93000030517578 |
10138 | CMCSA | 2020-05-28 | 39.54999923706055 |
10139 | CMCSA | 2020-05-29 | 39.599998474121094 |
10140 | CMCSA | 2020-06-01 | 40.18000030517578 |
10141 | CMCSA | 2020-06-02 | 40.779998779296875 |
10142 | CMCSA | 2020-06-03 | 41.29999923706055 |
10143 | CMCSA | 2020-06-04 | 41.290000915527344 |
10144 | CMCSA | 2020-06-05 | 42.09000015258789 |
10145 | CMCSA | 2020-06-08 | 43.119998931884766 |
10146 | CMCSA | 2020-06-09 | 42.150001525878906 |
10147 | CMCSA | 2020-06-10 | 41.36000061035156 |
10148 | CMCSA | 2020-06-11 | 39.25 |
10149 | CMCSA | 2020-06-12 | 39.459999084472656 |
10150 | CMCSA | 2020-06-15 | 39.83000183105469 |
10151 | CMCSA | 2020-06-16 | 39.75 |
10152 | CMCSA | 2020-06-17 | 39.220001220703125 |
10153 | CMCSA | 2020-06-18 | 39.439998626708984 |
10154 | CMCSA | 2020-06-19 | 39.099998474121094 |
10155 | CMCSA | 2020-06-22 | 38.439998626708984 |
10156 | CMCSA | 2020-06-23 | 39.20000076293945 |
10157 | CMCSA | 2020-06-24 | 38.560001373291016 |
10158 | CMCSA | 2020-06-25 | 38.56999969482422 |
10159 | CMCSA | 2020-06-26 | 38.650001525878906 |
10160 | CMCSA | 2020-06-29 | 38.939998626708984 |
10161 | CMCSA | 2020-06-30 | 38.97999954223633 |
10162 | CMCSA | 2020-07-01 | 39.70000076293945 |
10163 | CMCSA | 2020-07-02 | 39.25 |
10164 | CMCSA | 2020-07-06 | 40.33000183105469 |
10165 | CMCSA | 2020-07-07 | 40.06999969482422 |
10166 | CMCSA | 2020-07-08 | 39.7400016784668 |
10167 | CMCSA | 2020-07-09 | 39.290000915527344 |
10168 | CMCSA | 2020-07-10 | 40.5099983215332 |
10169 | CMCSA | 2020-07-13 | 40.540000915527344 |
10170 | CMCSA | 2020-07-14 | 41.18000030517578 |
10171 | CMCSA | 2020-07-15 | 41.959999084472656 |
10172 | CMCSA | 2020-07-16 | 42.13999938964844 |
10173 | CMCSA | 2020-07-17 | 42.18000030517578 |
10174 | CMCSA | 2020-07-20 | 41.95000076293945 |
10175 | CMCSA | 2020-07-21 | 42.56999969482422 |
10176 | CMCSA | 2020-07-22 | 42.56999969482422 |
10177 | CMCSA | 2020-07-23 | 42.4900016784668 |
10178 | CMCSA | 2020-07-24 | 43.349998474121094 |
10179 | CMCSA | 2020-07-27 | 43.560001373291016 |
10180 | CMCSA | 2020-07-28 | 43.209999084472656 |
10181 | CMCSA | 2020-07-29 | 43.900001525878906 |
10182 | CMCSA | 2020-07-30 | 43.66999816894531 |
10183 | CMCSA | 2020-07-31 | 42.79999923706055 |
10184 | CMCSA | 2020-08-03 | 42.880001068115234 |
10185 | CMCSA | 2020-08-04 | 43.209999084472656 |
10186 | CMCSA | 2020-08-05 | 42.290000915527344 |
10187 | CMCSA | 2020-08-06 | 42.869998931884766 |
10188 | CMCSA | 2020-08-07 | 42.810001373291016 |
10189 | CMCSA | 2020-08-10 | 43.02000045776367 |
10190 | CMCSA | 2020-08-11 | 42.9900016784668 |
10191 | CMCSA | 2020-08-12 | 43.34000015258789 |
10192 | CMCSA | 2020-08-13 | 43.38999938964844 |
10193 | CMCSA | 2020-08-14 | 43.77000045776367 |
10194 | CMCSA | 2020-08-17 | 43.529998779296875 |
10195 | CMCSA | 2020-08-18 | 43.540000915527344 |
10196 | CMCSA | 2020-08-19 | 43.31999969482422 |
10197 | CMCSA | 2020-08-20 | 43.27000045776367 |
10198 | CMCSA | 2020-08-21 | 43.06999969482422 |
10199 | CMCSA | 2020-08-24 | 43.79999923706055 |
10200 | CMCSA | 2020-08-25 | 43.40999984741211 |
10201 | CMCSA | 2020-08-26 | 44.20000076293945 |
10202 | CMCSA | 2020-08-27 | 44.540000915527344 |
10203 | CMCSA | 2020-08-28 | 44.560001373291016 |
10204 | CMCSA | 2020-08-31 | 44.810001373291016 |
10205 | CMCSA | 2020-09-01 | 45.04999923706055 |
10206 | CMCSA | 2020-09-02 | 45.16999816894531 |
10207 | CMCSA | 2020-09-03 | 44.439998626708984 |
10208 | CMCSA | 2020-09-04 | 44.43000030517578 |
10209 | CMCSA | 2020-09-08 | 43.810001373291016 |
10210 | CMCSA | 2020-09-09 | 44.599998474121094 |
10211 | CMCSA | 2020-09-10 | 44.02000045776367 |
10212 | CMCSA | 2020-09-11 | 44.66999816894531 |
10213 | CMCSA | 2020-09-14 | 45.27000045776367 |
10214 | CMCSA | 2020-09-15 | 46.459999084472656 |
10215 | CMCSA | 2020-09-16 | 46.810001373291016 |
10216 | CMCSA | 2020-09-17 | 45.58000183105469 |
10217 | CMCSA | 2020-09-18 | 45.2599983215332 |
10218 | CMCSA | 2020-09-21 | 44.68000030517578 |
10219 | CMCSA | 2020-09-22 | 46.189998626708984 |
10220 | CMCSA | 2020-09-23 | 45.36000061035156 |
10221 | CMCSA | 2020-09-24 | 45.70000076293945 |
10222 | CMCSA | 2020-09-25 | 46.150001525878906 |
10223 | CMCSA | 2020-09-28 | 46.7599983215332 |
10224 | CMCSA | 2020-09-29 | 46.20000076293945 |
10225 | CMCSA | 2020-09-30 | 46.2599983215332 |
10226 | CMCSA | 2020-10-01 | 46.439998626708984 |
10227 | CMCSA | 2020-10-02 | 45.150001525878906 |
10228 | CMCSA | 2020-10-05 | 45.810001373291016 |
10229 | CMCSA | 2020-10-06 | 44.5099983215332 |
10230 | CMCSA | 2020-10-07 | 44.959999084472656 |
10231 | CMCSA | 2020-10-08 | 45.29999923706055 |
10232 | CMCSA | 2020-10-09 | 44.849998474121094 |
10233 | CMCSA | 2020-10-12 | 45.9900016784668 |
10234 | CMCSA | 2020-10-13 | 45.88999938964844 |
10235 | CMCSA | 2020-10-14 | 45.279998779296875 |
10236 | CMCSA | 2020-10-15 | 45.11000061035156 |
10237 | CMCSA | 2020-10-16 | 45.560001373291016 |
10238 | CMCSA | 2020-10-19 | 44.33000183105469 |
10239 | CMCSA | 2020-10-20 | 44.27000045776367 |
10240 | CMCSA | 2020-10-21 | 44.52000045776367 |
10241 | CMCSA | 2020-10-22 | 45.11000061035156 |
10242 | CMCSA | 2020-10-23 | 45.060001373291016 |
10243 | CMCSA | 2020-10-26 | 43.77000045776367 |
10244 | CMCSA | 2020-10-27 | 43.439998626708984 |
10245 | CMCSA | 2020-10-28 | 41.97999954223633 |
10246 | CMCSA | 2020-10-29 | 43.060001373291016 |
10247 | CMCSA | 2020-10-30 | 42.2400016784668 |
10248 | CMCSA | 2020-11-02 | 41.400001525878906 |
10249 | CMCSA | 2020-11-03 | 42.619998931884766 |
10250 | CMCSA | 2020-11-04 | 43.70000076293945 |
10251 | CMCSA | 2020-11-05 | 44.349998474121094 |
10252 | CMCSA | 2020-11-06 | 44.529998779296875 |
10253 | CMCSA | 2020-11-09 | 47.18000030517578 |
10254 | CMCSA | 2020-11-10 | 47.77000045776367 |
10255 | CMCSA | 2020-11-11 | 47.66999816894531 |
10256 | CMCSA | 2020-11-12 | 47.97999954223633 |
10257 | CMCSA | 2020-11-13 | 49.0 |
10258 | CMCSA | 2020-11-16 | 49.540000915527344 |
10259 | CMCSA | 2020-11-17 | 49.779998779296875 |
10260 | CMCSA | 2020-11-18 | 49.13999938964844 |
10261 | CMCSA | 2020-11-19 | 49.47999954223633 |
10262 | CMCSA | 2020-11-20 | 49.16999816894531 |
10263 | CMCSA | 2020-11-23 | 49.810001373291016 |
10264 | CMCSA | 2020-11-24 | 52.34000015258789 |
10265 | CMCSA | 2020-11-25 | 51.79999923706055 |
10266 | CMCSA | 2020-11-27 | 51.75 |
10267 | CMCSA | 2020-11-30 | 50.2400016784668 |
10268 | CMCSA | 2020-12-01 | 51.02000045776367 |
10269 | CMCSA | 2020-12-02 | 51.04999923706055 |
10270 | CMCSA | 2020-12-03 | 51.59000015258789 |
10271 | CMCSA | 2020-12-04 | 51.689998626708984 |
10272 | CMCSA | 2020-12-07 | 51.93000030517578 |
10273 | CMCSA | 2020-12-08 | 51.40999984741211 |
10274 | CMCSA | 2020-12-09 | 51.2599983215332 |
10275 | CMCSA | 2020-12-10 | 50.47999954223633 |
10276 | CMCSA | 2020-12-11 | 50.93000030517578 |
10277 | CMCSA | 2020-12-14 | 50.9900016784668 |
10278 | CMCSA | 2020-12-15 | 51.5099983215332 |
10279 | CMCSA | 2020-12-16 | 51.43000030517578 |
10280 | CMCSA | 2020-12-17 | 51.36000061035156 |
10281 | CMCSA | 2020-12-18 | 50.900001525878906 |
10282 | CMCSA | 2020-12-21 | 50.369998931884766 |
10283 | CMCSA | 2020-12-22 | 50.02000045776367 |
10284 | CMCSA | 2020-12-23 | 50.040000915527344 |
10285 | CMCSA | 2020-12-24 | 50.380001068115234 |
10286 | CMCSA | 2020-12-28 | 51.11000061035156 |
10287 | CMCSA | 2020-12-29 | 51.54999923706055 |
10288 | CMCSA | 2020-12-30 | 51.209999084472656 |
10289 | CMCSA | 2020-12-31 | 52.400001525878906 |
10290 | CMCSA | 2021-01-04 | 50.5099983215332 |
10291 | CMCSA | 2021-01-05 | 49.97999954223633 |
10292 | CMCSA | 2021-01-06 | 50.560001373291016 |
10293 | CMCSA | 2021-01-07 | 50.65999984741211 |
10294 | CMCSA | 2021-01-08 | 51.540000915527344 |
10295 | CMCSA | 2021-01-11 | 51.52000045776367 |
10296 | CMCSA | 2021-01-12 | 50.0099983215332 |
10297 | CMCSA | 2021-01-13 | 50.15999984741211 |
10298 | CMCSA | 2021-01-14 | 49.58000183105469 |
10299 | CMCSA | 2021-01-15 | 48.689998626708984 |
10300 | CMCSA | 2021-01-19 | 48.849998474121094 |
10301 | CMCSA | 2021-01-20 | 48.880001068115234 |
10302 | CMCSA | 2021-01-21 | 49.130001068115234 |
10303 | CMCSA | 2021-01-22 | 48.68000030517578 |
10304 | CMCSA | 2021-01-25 | 48.970001220703125 |
10305 | CMCSA | 2021-01-26 | 50.09000015258789 |
10306 | CMCSA | 2021-01-27 | 48.41999816894531 |
10307 | CMCSA | 2021-01-28 | 51.599998474121094 |
10308 | CMCSA | 2021-01-29 | 49.56999969482422 |
10309 | CMCSA | 2021-02-01 | 50.150001525878906 |
10310 | CMCSA | 2021-02-02 | 51.18000030517578 |
10311 | CMCSA | 2021-02-03 | 50.470001220703125 |
10312 | CMCSA | 2021-02-04 | 51.45000076293945 |
10313 | CMCSA | 2021-02-05 | 51.11000061035156 |
10314 | CMCSA | 2021-02-08 | 51.849998474121094 |
10315 | CMCSA | 2021-02-09 | 52.720001220703125 |
10316 | CMCSA | 2021-02-10 | 52.75 |
10317 | CMCSA | 2021-02-11 | 53.22999954223633 |
10318 | CMCSA | 2021-02-12 | 53.22999954223633 |
10319 | CMCSA | 2021-02-16 | 52.84000015258789 |
10320 | CMCSA | 2021-02-17 | 52.9900016784668 |
10321 | CMCSA | 2021-02-18 | 52.560001373291016 |
10322 | CMCSA | 2021-02-19 | 52.099998474121094 |
10323 | CMCSA | 2021-02-22 | 52.5 |
10324 | CMCSA | 2021-02-23 | 53.34000015258789 |
10325 | CMCSA | 2021-02-24 | 53.400001525878906 |
10326 | CMCSA | 2021-02-25 | 52.2400016784668 |
10327 | CMCSA | 2021-02-26 | 52.720001220703125 |
10328 | CMCSA | 2021-03-01 | 54.45000076293945 |
10329 | CMCSA | 2021-03-02 | 54.25 |
10330 | CMCSA | 2021-03-03 | 53.72999954223633 |
10331 | CMCSA | 2021-03-04 | 53.93000030517578 |
10332 | CMCSA | 2021-03-05 | 55.09000015258789 |
10333 | CMCSA | 2021-03-08 | 55.47999954223633 |
10334 | CMCSA | 2021-03-09 | 55.56999969482422 |
10335 | CMCSA | 2021-03-10 | 57.209999084472656 |
10336 | CMCSA | 2021-03-11 | 56.88999938964844 |
10337 | CMCSA | 2021-03-12 | 57.09000015258789 |
10338 | CMCSA | 2021-03-15 | 57.529998779296875 |
10339 | CMCSA | 2021-03-16 | 58.040000915527344 |
10340 | CMCSA | 2021-03-17 | 57.5 |
10341 | CMCSA | 2021-03-18 | 55.869998931884766 |
10342 | CMCSA | 2021-03-19 | 55.459999084472656 |
10343 | CMCSA | 2021-03-22 | 56.369998931884766 |
10344 | CMCSA | 2021-03-23 | 56.13999938964844 |
10345 | CMCSA | 2021-03-24 | 55.91999816894531 |
10346 | CMCSA | 2021-03-25 | 56.29999923706055 |
10347 | CMCSA | 2021-03-26 | 55.18000030517578 |
10348 | CMCSA | 2021-03-29 | 55.189998626708984 |
10349 | CMCSA | 2021-03-30 | 54.97999954223633 |
10350 | CMCSA | 2021-03-31 | 54.11000061035156 |
10351 | CMCSA | 2021-04-01 | 54.75 |
10352 | CMCSA | 2021-04-05 | 54.79999923706055 |
10353 | CMCSA | 2021-04-06 | 54.84000015258789 |
10354 | CMCSA | 2021-04-07 | 54.599998474121094 |
10355 | CMCSA | 2021-04-08 | 54.33000183105469 |
10356 | CMCSA | 2021-04-09 | 53.56999969482422 |
10357 | CMCSA | 2021-04-12 | 53.31999969482422 |
10358 | CMCSA | 2021-04-13 | 53.880001068115234 |
10359 | CMCSA | 2021-04-14 | 53.29999923706055 |
10360 | CMCSA | 2021-04-15 | 54.13999938964844 |
10361 | CMCSA | 2021-04-16 | 55.11000061035156 |
10362 | CMCSA | 2021-04-19 | 54.13999938964844 |
10363 | CMCSA | 2021-04-20 | 54.15999984741211 |
10364 | CMCSA | 2021-04-21 | 54.65999984741211 |
10365 | CMCSA | 2021-04-22 | 54.400001525878906 |
10366 | CMCSA | 2021-04-23 | 54.38999938964844 |
10367 | CMCSA | 2021-04-26 | 54.31999969482422 |
10368 | CMCSA | 2021-04-27 | 54.29999923706055 |
10369 | CMCSA | 2021-04-28 | 54.099998474121094 |
10370 | CMCSA | 2021-04-29 | 56.400001525878906 |
10371 | CMCSA | 2021-04-30 | 56.150001525878906 |
10372 | CMCSA | 2021-05-03 | 56.56999969482422 |
10373 | CMCSA | 2021-05-04 | 56.630001068115234 |
10374 | CMCSA | 2021-05-05 | 56.40999984741211 |
10375 | CMCSA | 2021-05-06 | 56.97999954223633 |
10376 | CMCSA | 2021-05-07 | 58.11000061035156 |
10377 | CMCSA | 2021-05-10 | 57.5099983215332 |
10378 | CMCSA | 2021-05-11 | 57.5 |
10379 | CMCSA | 2021-05-12 | 56.619998931884766 |
10380 | CMCSA | 2021-05-13 | 57.38999938964844 |
10381 | CMCSA | 2021-05-14 | 58.68000030517578 |
10382 | CMCSA | 2021-05-17 | 55.459999084472656 |
10383 | CMCSA | 2021-05-18 | 54.95000076293945 |
10384 | CMCSA | 2021-05-19 | 54.2400016784668 |
10385 | CMCSA | 2021-05-20 | 55.040000915527344 |
10386 | CMCSA | 2021-05-21 | 55.08000183105469 |
10387 | CMCSA | 2021-05-24 | 55.65999984741211 |
10388 | CMCSA | 2021-05-25 | 55.70000076293945 |
10389 | CMCSA | 2021-05-26 | 56.849998474121094 |
10390 | CMCSA | 2021-05-27 | 57.34000015258789 |
10391 | CMCSA | 2021-05-28 | 57.34000015258789 |
10392 | CMCSA | 2021-06-01 | 56.95000076293945 |
10393 | CMCSA | 2021-06-02 | 56.689998626708984 |
10394 | CMCSA | 2021-06-03 | 56.38999938964844 |
10395 | CMCSA | 2021-06-04 | 57.0 |
10396 | CMCSA | 2021-06-07 | 56.91999816894531 |
10397 | CMCSA | 2021-06-08 | 56.43000030517578 |
10398 | CMCSA | 2021-06-09 | 56.2599983215332 |
10399 | CMCSA | 2021-06-10 | 56.599998474121094 |
10400 | CMCSA | 2021-06-11 | 56.880001068115234 |
10401 | CMCSA | 2021-06-14 | 57.279998779296875 |
10402 | CMCSA | 2021-06-15 | 57.31999969482422 |
10403 | CMCSA | 2021-06-16 | 57.119998931884766 |
10404 | CMCSA | 2021-06-17 | 57.52000045776367 |
10405 | CMCSA | 2021-06-18 | 56.709999084472656 |
10406 | CMCSA | 2021-06-21 | 57.279998779296875 |
10407 | CMCSA | 2021-06-22 | 57.630001068115234 |
10408 | CMCSA | 2021-06-23 | 55.47999954223633 |
10409 | CMCSA | 2021-06-24 | 56.060001373291016 |
10410 | CMCSA | 2021-06-25 | 56.41999816894531 |
10411 | CMCSA | 2021-06-28 | 56.099998474121094 |
10412 | CMCSA | 2021-06-29 | 56.540000915527344 |
10413 | CMCSA | 2021-06-30 | 57.02000045776367 |
10414 | CMCSA | 2021-07-01 | 57.75 |
10415 | CMCSA | 2021-07-02 | 58.41999816894531 |
10416 | CMCSA | 2021-07-06 | 57.65999984741211 |
10417 | CMCSA | 2021-07-07 | 58.16999816894531 |
10418 | CMCSA | 2021-07-08 | 58.22999954223633 |
10419 | CMCSA | 2021-07-09 | 58.029998779296875 |
10420 | CMCSA | 2021-07-12 | 58.2599983215332 |
10421 | CMCSA | 2021-07-13 | 57.81999969482422 |
10422 | CMCSA | 2021-07-14 | 57.77000045776367 |
10423 | CMCSA | 2021-07-15 | 57.95000076293945 |
10424 | CMCSA | 2021-07-16 | 57.54999923706055 |
10425 | CMCSA | 2021-07-19 | 56.630001068115234 |
10426 | CMCSA | 2021-07-20 | 57.08000183105469 |
10427 | CMCSA | 2021-07-21 | 57.810001373291016 |
10428 | CMCSA | 2021-07-22 | 57.790000915527344 |
10429 | CMCSA | 2021-07-23 | 58.36000061035156 |
10430 | CMCSA | 2021-07-26 | 58.70000076293945 |
10431 | CMCSA | 2021-07-27 | 58.560001373291016 |
10432 | CMCSA | 2021-07-28 | 57.97999954223633 |
10433 | CMCSA | 2021-07-29 | 58.11000061035156 |
10434 | CMCSA | 2021-07-30 | 58.83000183105469 |
10435 | CMCSA | 2021-08-02 | 58.470001220703125 |
10436 | CMCSA | 2021-08-03 | 58.22999954223633 |
10437 | CMCSA | 2021-08-04 | 57.970001220703125 |
10438 | CMCSA | 2021-08-05 | 58.34000015258789 |
10439 | CMCSA | 2021-08-06 | 58.689998626708984 |
10440 | CMCSA | 2021-08-09 | 58.279998779296875 |
10441 | CMCSA | 2021-08-10 | 58.45000076293945 |
10442 | CMCSA | 2021-08-11 | 59.09000015258789 |
10443 | CMCSA | 2021-08-12 | 59.029998779296875 |
10444 | CMCSA | 2021-08-13 | 59.31999969482422 |
10445 | CMCSA | 2021-08-16 | 59.25 |
10446 | CMCSA | 2021-08-17 | 59.470001220703125 |
10447 | CMCSA | 2021-08-18 | 59.029998779296875 |
10448 | CMCSA | 2021-08-19 | 58.959999084472656 |
10449 | CMCSA | 2021-08-20 | 59.40999984741211 |
10450 | CMCSA | 2021-08-23 | 59.79999923706055 |
10451 | CMCSA | 2021-08-24 | 59.529998779296875 |
10452 | CMCSA | 2021-08-25 | 59.47999954223633 |
10453 | CMCSA | 2021-08-26 | 59.0 |
10454 | CMCSA | 2021-08-27 | 59.400001525878906 |
10455 | CMCSA | 2021-08-30 | 59.709999084472656 |
10456 | CMCSA | 2021-08-31 | 60.68000030517578 |
10457 | CMCSA | 2021-09-01 | 61.13999938964844 |
10458 | CMCSA | 2021-09-02 | 61.75 |
10459 | CMCSA | 2021-09-03 | 61.720001220703125 |
10460 | CMCSA | 2021-09-07 | 60.29999923706055 |
10461 | CMCSA | 2021-09-08 | 60.13999938964844 |
10462 | CMCSA | 2021-09-09 | 59.560001373291016 |
10463 | CMCSA | 2021-09-10 | 59.29999923706055 |
10464 | CMCSA | 2021-09-13 | 59.970001220703125 |
10465 | CMCSA | 2021-09-14 | 55.59000015258789 |
10466 | CMCSA | 2021-09-15 | 57.0 |
10467 | CMCSA | 2021-09-16 | 57.279998779296875 |
10468 | CMCSA | 2021-09-17 | 57.11000061035156 |
10469 | CMCSA | 2021-09-20 | 56.4900016784668 |
10470 | CMCSA | 2021-09-21 | 56.060001373291016 |
10471 | CMCSA | 2021-09-22 | 56.02000045776367 |
10472 | CMCSA | 2021-09-23 | 56.16999816894531 |
10473 | CMCSA | 2021-09-24 | 56.2400016784668 |
10474 | CMCSA | 2021-09-27 | 56.290000915527344 |
10475 | CMCSA | 2021-09-28 | 54.75 |
10476 | CMCSA | 2021-09-29 | 55.93000030517578 |
10477 | CMCSA | 2021-09-30 | 55.93000030517578 |
10478 | CMCSA | 2021-10-01 | 57.209999084472656 |
10479 | CMCSA | 2021-10-04 | 56.779998779296875 |
10480 | CMCSA | 2021-10-05 | 56.790000915527344 |
10481 | CMCSA | 2021-10-06 | 56.900001525878906 |
10482 | CMCSA | 2021-10-07 | 57.400001525878906 |
10483 | CMCSA | 2021-10-08 | 54.70000076293945 |
10484 | CMCSA | 2021-10-11 | 52.220001220703125 |
10485 | CMCSA | 2021-10-12 | 52.33000183105469 |
10486 | CMCSA | 2021-10-13 | 52.689998626708984 |
10487 | CMCSA | 2021-10-14 | 53.9900016784668 |
10488 | CMCSA | 2021-10-15 | 54.02000045776367 |
10489 | CMCSA | 2021-10-18 | 53.220001220703125 |
10490 | CMCSA | 2021-10-19 | 54.2400016784668 |
10491 | CMCSA | 2021-10-20 | 54.709999084472656 |
10492 | CMCSA | 2021-10-21 | 54.029998779296875 |
10493 | CMCSA | 2021-10-22 | 54.220001220703125 |
10494 | CMCSA | 2021-10-25 | 54.08000183105469 |
10495 | CMCSA | 2021-10-26 | 53.7599983215332 |
10496 | CMCSA | 2021-10-27 | 52.439998626708984 |
10497 | CMCSA | 2021-10-28 | 51.900001525878906 |
10498 | CMCSA | 2021-10-29 | 51.43000030517578 |
10499 | CMCSA | 2021-11-01 | 52.2599983215332 |
10500 | CMCSA | 2021-11-02 | 52.63999938964844 |
10501 | CMCSA | 2021-11-03 | 52.95000076293945 |
10502 | CMCSA | 2021-11-04 | 52.72999954223633 |
10503 | CMCSA | 2021-11-05 | 53.900001525878906 |
10504 | CMCSA | 2021-11-08 | 53.4900016784668 |
10505 | CMCSA | 2021-11-09 | 53.75 |
10506 | CMCSA | 2021-11-10 | 54.16999816894531 |
10507 | CMCSA | 2021-11-11 | 53.65999984741211 |
10508 | CMCSA | 2021-11-12 | 53.5 |
10509 | CMCSA | 2021-11-15 | 53.380001068115234 |
10510 | CMCSA | 2021-11-16 | 53.119998931884766 |
10511 | CMCSA | 2021-11-17 | 53.72999954223633 |
10512 | CMCSA | 2021-11-18 | 52.779998779296875 |
10513 | CMCSA | 2021-11-19 | 51.90999984741211 |
10514 | CMCSA | 2021-11-22 | 51.5099983215332 |
10515 | CMCSA | 2021-11-23 | 52.040000915527344 |
10516 | CMCSA | 2021-11-24 | 51.880001068115234 |
10517 | CMCSA | 2021-11-26 | 51.099998474121094 |
10518 | CMCSA | 2021-11-29 | 51.529998779296875 |
10519 | CMCSA | 2021-11-30 | 49.97999954223633 |
10520 | CMCSA | 2021-12-01 | 49.08000183105469 |
10521 | CMCSA | 2021-12-02 | 51.5 |
10522 | CMCSA | 2021-12-03 | 51.779998779296875 |
10523 | CMCSA | 2021-12-06 | 52.349998474121094 |
10524 | CMCSA | 2021-12-07 | 49.58000183105469 |
10525 | CMCSA | 2021-12-08 | 48.939998626708984 |
10526 | CMCSA | 2021-12-09 | 47.810001373291016 |
10527 | CMCSA | 2021-12-10 | 48.45000076293945 |
10528 | CMCSA | 2021-12-13 | 47.709999084472656 |
10529 | CMCSA | 2021-12-14 | 48.7599983215332 |
10530 | CMCSA | 2021-12-15 | 48.18000030517578 |
10531 | CMCSA | 2021-12-16 | 48.84000015258789 |
10532 | CMCSA | 2021-12-17 | 48.75 |
10533 | CMCSA | 2021-12-20 | 48.400001525878906 |
10534 | CMCSA | 2021-12-21 | 48.86000061035156 |
10535 | CMCSA | 2021-12-22 | 49.029998779296875 |
10536 | CMCSA | 2021-12-23 | 50.029998779296875 |
10537 | CMCSA | 2021-12-27 | 50.470001220703125 |
10538 | CMCSA | 2021-12-28 | 50.5099983215332 |
10539 | CMCSA | 2021-12-29 | 50.59000015258789 |
10540 | CMCSA | 2021-12-30 | 50.59000015258789 |
10541 | CMCSA | 2021-12-31 | 50.33000183105469 |
10542 | CMCSA | 2022-01-03 | 50.7400016784668 |
10543 | CMCSA | 2022-01-04 | 50.189998626708984 |
10544 | CMCSA | 2022-01-05 | 50.220001220703125 |
10545 | CMCSA | 2022-01-06 | 50.5099983215332 |
10546 | CMCSA | 2022-01-07 | 50.04999923706055 |
10547 | CMCSA | 2022-01-10 | 50.52000045776367 |
10548 | CMCSA | 2022-01-11 | 51.13999938964844 |
10549 | CMCSA | 2022-01-12 | 50.95000076293945 |
10550 | CMCSA | 2022-01-13 | 51.279998779296875 |
10551 | CMCSA | 2022-01-14 | 51.68000030517578 |
10552 | CMCSA | 2022-01-18 | 50.18000030517578 |
10553 | CMCSA | 2022-01-19 | 50.33000183105469 |
10554 | CMCSA | 2022-01-20 | 50.220001220703125 |
10555 | CMCSA | 2022-01-21 | 49.72999954223633 |
10556 | CMCSA | 2022-01-24 | 50.06999969482422 |
10557 | CMCSA | 2022-01-25 | 49.66999816894531 |
10558 | CMCSA | 2022-01-26 | 48.459999084472656 |
10559 | CMCSA | 2022-01-27 | 48.0099983215332 |
10560 | CMCSA | 2022-01-28 | 49.720001220703125 |
10561 | CMCSA | 2022-01-31 | 49.9900016784668 |
10562 | CMCSA | 2022-02-01 | 49.939998626708984 |
10563 | CMCSA | 2022-02-02 | 49.9900016784668 |
10564 | CMCSA | 2022-02-03 | 49.63999938964844 |
10565 | CMCSA | 2022-02-04 | 49.33000183105469 |
10566 | CMCSA | 2022-02-07 | 48.86000061035156 |
10567 | CMCSA | 2022-02-08 | 49.209999084472656 |
10568 | CMCSA | 2022-02-09 | 49.77000045776367 |
10569 | CMCSA | 2022-02-10 | 48.91999816894531 |
10570 | CMCSA | 2022-02-11 | 47.619998931884766 |
10571 | CMCSA | 2022-02-14 | 47.400001525878906 |
10572 | CMCSA | 2022-02-15 | 48.04999923706055 |
10573 | CMCSA | 2022-02-16 | 48.09000015258789 |
10574 | CMCSA | 2022-02-17 | 46.77000045776367 |
10575 | CMCSA | 2022-02-18 | 46.63999938964844 |
10576 | CMCSA | 2022-02-22 | 46.939998626708984 |
10577 | CMCSA | 2022-02-23 | 45.130001068115234 |
10578 | CMCSA | 2022-02-24 | 46.0099983215332 |
10579 | CMCSA | 2022-02-25 | 47.06999969482422 |
10580 | CMCSA | 2022-02-28 | 46.7599983215332 |
10581 | CMCSA | 2022-03-01 | 46.38999938964844 |
10582 | CMCSA | 2022-03-02 | 46.380001068115234 |
10583 | CMCSA | 2022-03-03 | 47.119998931884766 |
10584 | CMCSA | 2022-03-04 | 47.209999084472656 |
10585 | CMCSA | 2022-03-07 | 46.29999923706055 |
10586 | CMCSA | 2022-03-08 | 46.130001068115234 |
10587 | CMCSA | 2022-03-09 | 46.119998931884766 |
10588 | CMCSA | 2022-03-10 | 45.38999938964844 |
10589 | CMCSA | 2022-03-11 | 45.02000045776367 |
10590 | CMCSA | 2022-03-14 | 44.970001220703125 |
10591 | CMCSA | 2022-03-15 | 45.540000915527344 |
10592 | CMCSA | 2022-03-16 | 46.22999954223633 |
10593 | CMCSA | 2022-03-17 | 46.47999954223633 |
10594 | CMCSA | 2022-03-18 | 46.90999984741211 |
10595 | CMCSA | 2022-03-21 | 46.66999816894531 |
10596 | CMCSA | 2022-03-22 | 47.220001220703125 |
10597 | CMCSA | 2022-03-23 | 46.52000045776367 |
10598 | CMCSA | 2022-03-24 | 46.79999923706055 |
10599 | CMCSA | 2022-03-25 | 47.130001068115234 |
10600 | CMCSA | 2022-03-28 | 47.529998779296875 |
10601 | CMCSA | 2022-03-29 | 47.779998779296875 |
10602 | CMCSA | 2022-03-30 | 47.689998626708984 |
10603 | CMCSA | 2022-03-31 | 46.81999969482422 |
10604 | CMCSA | 2022-04-01 | 47.70000076293945 |
10605 | CMCSA | 2022-04-04 | 48.11000061035156 |
10606 | CMCSA | 2022-04-05 | 47.869998931884766 |
10607 | CMCSA | 2022-04-06 | 47.72999954223633 |
10608 | CMCSA | 2022-04-07 | 47.150001525878906 |
10609 | CMCSA | 2022-04-08 | 47.41999816894531 |
10610 | CMCSA | 2022-04-11 | 47.61000061035156 |
10611 | CMCSA | 2022-04-12 | 47.25 |
10612 | CMCSA | 2022-04-13 | 47.90999984741211 |
10613 | CMCSA | 2022-04-14 | 47.58000183105469 |
10614 | CMCSA | 2022-04-18 | 46.86000061035156 |
10615 | CMCSA | 2022-04-19 | 48.11000061035156 |
10616 | CMCSA | 2022-04-20 | 47.400001525878906 |
10617 | CMCSA | 2022-04-21 | 46.939998626708984 |
10618 | CMCSA | 2022-04-22 | 45.380001068115234 |
10619 | CMCSA | 2022-04-25 | 45.709999084472656 |
10620 | CMCSA | 2022-04-26 | 44.56999969482422 |
10621 | CMCSA | 2022-04-27 | 44.45000076293945 |
10622 | CMCSA | 2022-04-28 | 41.70000076293945 |
10623 | CMCSA | 2022-04-29 | 39.7599983215332 |
10624 | CMCSA | 2022-05-02 | 40.45000076293945 |
10625 | CMCSA | 2022-05-03 | 40.369998931884766 |
10626 | CMCSA | 2022-05-04 | 41.619998931884766 |
10627 | CMCSA | 2022-05-05 | 40.380001068115234 |
10628 | CMCSA | 2022-05-06 | 40.0 |
10629 | CMCSA | 2022-05-09 | 39.7599983215332 |
10630 | CMCSA | 2022-05-10 | 40.29999923706055 |
10631 | CMCSA | 2022-05-11 | 39.84000015258789 |
10632 | CMCSA | 2022-05-12 | 41.38999938964844 |
10633 | CMCSA | 2022-05-13 | 41.47999954223633 |
10634 | CMCSA | 2022-05-16 | 41.869998931884766 |
10635 | CMCSA | 2022-05-17 | 42.84000015258789 |
10636 | CMCSA | 2022-05-18 | 42.130001068115234 |
10637 | CMCSA | 2022-05-19 | 42.02000045776367 |
10638 | CMCSA | 2022-05-20 | 42.0099983215332 |
10639 | CMCSA | 2022-05-23 | 42.880001068115234 |
10640 | CMCSA | 2022-05-24 | 43.06999969482422 |
10641 | CMCSA | 2022-05-25 | 43.70000076293945 |
10642 | CMCSA | 2022-05-26 | 44.130001068115234 |
10643 | CMCSA | 2022-05-27 | 44.15999984741211 |
10644 | CMCSA | 2022-05-31 | 44.279998779296875 |
10645 | CMCSA | 2022-06-01 | 43.93000030517578 |
10646 | CMCSA | 2022-06-02 | 43.79999923706055 |
10647 | CMCSA | 2022-06-03 | 42.93000030517578 |
10648 | CMCSA | 2022-06-06 | 42.279998779296875 |
10649 | CMCSA | 2022-06-07 | 42.630001068115234 |
10650 | CMCSA | 2022-06-08 | 42.84000015258789 |
10651 | CMCSA | 2022-06-09 | 42.18000030517578 |
10652 | CMCSA | 2022-06-10 | 41.630001068115234 |
10653 | CMCSA | 2022-06-13 | 40.20000076293945 |
10654 | CMCSA | 2022-06-14 | 39.84000015258789 |
10655 | CMCSA | 2022-06-15 | 40.130001068115234 |
10656 | CMCSA | 2022-06-16 | 37.90999984741211 |
10657 | CMCSA | 2022-06-17 | 38.709999084472656 |
10658 | CMCSA | 2022-06-21 | 38.47999954223633 |
10659 | CMCSA | 2022-06-22 | 38.900001525878906 |
10660 | CMCSA | 2022-06-23 | 39.11000061035156 |
10661 | CMCSA | 2022-06-24 | 39.56999969482422 |
10662 | CMCSA | 2022-06-27 | 39.83000183105469 |
10663 | CMCSA | 2022-06-28 | 39.130001068115234 |
10664 | CMCSA | 2022-06-29 | 39.33000183105469 |
10665 | CMCSA | 2022-06-30 | 39.2400016784668 |
10666 | CMCSA | 2022-07-01 | 40.290000915527344 |
10667 | CMCSA | 2022-07-05 | 39.83000183105469 |
10668 | CMCSA | 2022-07-06 | 39.83000183105469 |
10669 | CMCSA | 2022-07-07 | 39.939998626708984 |
10670 | CMCSA | 2022-07-08 | 39.959999084472656 |
10671 | CMCSA | 2022-07-11 | 39.16999816894531 |
10672 | CMCSA | 2022-07-12 | 39.75 |
10673 | CMCSA | 2022-07-13 | 39.880001068115234 |
10674 | CMCSA | 2022-07-14 | 39.58000183105469 |
10675 | CMCSA | 2022-07-15 | 40.900001525878906 |
10676 | CMCSA | 2022-07-18 | 40.540000915527344 |
10677 | CMCSA | 2022-07-19 | 41.310001373291016 |
10678 | CMCSA | 2022-07-20 | 41.81999969482422 |
10679 | CMCSA | 2022-07-21 | 42.27000045776367 |
10680 | CMCSA | 2022-07-22 | 42.599998474121094 |
10681 | CMCSA | 2022-07-25 | 42.470001220703125 |
10682 | CMCSA | 2022-07-26 | 42.720001220703125 |
10683 | CMCSA | 2022-07-27 | 43.369998931884766 |
10684 | CMCSA | 2022-07-28 | 39.40999984741211 |
10685 | CMCSA | 2022-07-29 | 37.52000045776367 |
10686 | CMCSA | 2022-08-01 | 37.5099983215332 |
10687 | CMCSA | 2022-08-02 | 37.68000030517578 |
10688 | CMCSA | 2022-08-03 | 38.47999954223633 |
10689 | CMCSA | 2022-08-04 | 38.93000030517578 |
10690 | CMCSA | 2022-08-05 | 38.27000045776367 |
10691 | CMCSA | 2022-08-08 | 38.59000015258789 |
10692 | CMCSA | 2022-08-09 | 38.15999984741211 |
10693 | CMCSA | 2022-08-10 | 38.959999084472656 |
10694 | CMCSA | 2022-08-11 | 39.400001525878906 |
10695 | CMCSA | 2022-08-12 | 40.0 |
10696 | CMCSA | 2022-08-15 | 40.56999969482422 |
10697 | CMCSA | 2022-08-16 | 40.36000061035156 |
10698 | CMCSA | 2022-08-17 | 39.2599983215332 |
10699 | CMCSA | 2022-08-18 | 38.61000061035156 |
10700 | CMCSA | 2022-08-19 | 38.68000030517578 |
10701 | CMCSA | 2022-08-22 | 37.619998931884766 |
10702 | CMCSA | 2022-08-23 | 37.2400016784668 |
10703 | CMCSA | 2022-08-24 | 37.11000061035156 |
10704 | CMCSA | 2022-08-25 | 37.599998474121094 |
10705 | CMCSA | 2022-08-26 | 36.79999923706055 |
10706 | CMCSA | 2022-08-29 | 36.290000915527344 |
10707 | CMCSA | 2022-08-30 | 35.720001220703125 |
10708 | CMCSA | 2022-08-31 | 36.189998626708984 |
10709 | CMCSA | 2022-09-01 | 36.900001525878906 |
10710 | CMCSA | 2022-09-02 | 35.7599983215332 |
10711 | CMCSA | 2022-09-06 | 34.7400016784668 |
10712 | CMCSA | 2022-09-07 | 34.97999954223633 |
10713 | CMCSA | 2022-09-08 | 34.369998931884766 |
10714 | CMCSA | 2022-09-09 | 35.43000030517578 |
10715 | CMCSA | 2022-09-12 | 35.689998626708984 |
10716 | CMCSA | 2022-09-13 | 33.459999084472656 |
10717 | CMCSA | 2022-09-14 | 34.470001220703125 |
10718 | CMCSA | 2022-09-15 | 34.0 |
10719 | CMCSA | 2022-09-16 | 34.52000045776367 |
10720 | CMCSA | 2022-09-19 | 34.459999084472656 |
10721 | CMCSA | 2022-09-20 | 33.84000015258789 |
10722 | CMCSA | 2022-09-21 | 32.70000076293945 |
10723 | CMCSA | 2022-09-22 | 32.470001220703125 |
10724 | CMCSA | 2022-09-23 | 31.84000015258789 |
10725 | CMCSA | 2022-09-26 | 30.889999389648438 |
10726 | CMCSA | 2022-09-27 | 30.260000228881836 |
10727 | CMCSA | 2022-09-28 | 31.15999984741211 |
10728 | CMCSA | 2022-09-29 | 30.43000030517578 |
10729 | CMCSA | 2022-09-30 | 29.329999923706055 |
10730 | CMCSA | 2022-10-03 | 30.6299991607666 |
10731 | CMCSA | 2022-10-04 | 30.989999771118164 |
10732 | CMCSA | 2022-10-05 | 30.739999771118164 |
10733 | CMCSA | 2022-10-06 | 30.049999237060547 |
10734 | CMCSA | 2022-10-07 | 29.270000457763672 |
10735 | CMCSA | 2022-10-10 | 29.1299991607666 |
10736 | CMCSA | 2022-10-11 | 28.68000030517578 |
10737 | CMCSA | 2022-10-12 | 28.690000534057617 |
10738 | CMCSA | 2022-10-13 | 30.229999542236328 |
10739 | CMCSA | 2022-10-14 | 30.049999237060547 |
10740 | CMCSA | 2022-10-17 | 30.81999969482422 |
10741 | CMCSA | 2022-10-18 | 30.75 |
10742 | CMCSA | 2022-10-19 | 30.389999389648438 |
10743 | CMCSA | 2022-10-20 | 30.459999084472656 |
10744 | CMCSA | 2022-10-21 | 30.479999542236328 |
10745 | CMCSA | 2022-10-24 | 31.079999923706055 |
10746 | CMCSA | 2022-10-25 | 31.559999465942383 |
10747 | CMCSA | 2022-10-26 | 31.5 |
10748 | CMCSA | 2022-10-27 | 31.969999313354492 |
10749 | CMCSA | 2022-10-28 | 31.950000762939453 |
10750 | CMCSA | 2022-10-31 | 31.739999771118164 |
10751 | CMCSA | 2022-11-01 | 31.559999465942383 |
10752 | CMCSA | 2022-11-02 | 30.90999984741211 |
10753 | CMCSA | 2022-11-03 | 30.3799991607666 |
10754 | CMCSA | 2022-11-04 | 31.0 |
10755 | CMCSA | 2022-11-07 | 31.600000381469727 |
10756 | CMCSA | 2022-11-08 | 31.899999618530273 |
10757 | CMCSA | 2022-11-09 | 31.389999389648438 |
10758 | CMCSA | 2022-11-10 | 32.77000045776367 |
10759 | CMCSA | 2022-11-11 | 34.02000045776367 |
10760 | CMCSA | 2022-11-14 | 34.130001068115234 |
10761 | CMCSA | 2022-11-15 | 34.279998779296875 |
10762 | CMCSA | 2022-11-16 | 33.97999954223633 |
10763 | CMCSA | 2022-11-17 | 34.2599983215332 |
10764 | CMCSA | 2022-11-18 | 34.5 |
10765 | CMCSA | 2022-11-21 | 34.349998474121094 |
10766 | CMCSA | 2022-11-22 | 35.099998474121094 |
10767 | CMCSA | 2022-11-23 | 35.529998779296875 |
10768 | CMCSA | 2022-11-25 | 35.650001525878906 |
10769 | CMCSA | 2022-11-28 | 35.59000015258789 |
10770 | CMCSA | 2022-11-29 | 35.47999954223633 |
10771 | CMCSA | 2022-11-30 | 36.63999938964844 |
10772 | CMCSA | 2022-12-01 | 36.279998779296875 |
10773 | CMCSA | 2022-12-02 | 35.86000061035156 |
10774 | CMCSA | 2022-12-05 | 35.150001525878906 |
10775 | CMCSA | 2022-12-06 | 34.77000045776367 |
10776 | CMCSA | 2022-12-07 | 34.619998931884766 |
10777 | CMCSA | 2022-12-08 | 34.970001220703125 |
10778 | CMCSA | 2022-12-09 | 35.31999969482422 |
10779 | CMCSA | 2022-12-12 | 36.52000045776367 |
10780 | CMCSA | 2022-12-13 | 36.709999084472656 |
10781 | CMCSA | 2022-12-14 | 35.349998474121094 |
10782 | CMCSA | 2022-12-15 | 34.61000061035156 |
10783 | CMCSA | 2022-12-16 | 34.4900016784668 |
10784 | CMCSA | 2022-12-19 | 33.97999954223633 |
10785 | CMCSA | 2022-12-20 | 34.40999984741211 |
10786 | CMCSA | 2022-12-21 | 35.08000183105469 |
10787 | CMCSA | 2022-12-22 | 34.81999969482422 |
10788 | CMCSA | 2022-12-23 | 35.13999938964844 |
10789 | CMCSA | 2022-12-27 | 35.0 |
10790 | CMCSA | 2022-12-28 | 34.619998931884766 |
10791 | CMCSA | 2022-12-29 | 35.04999923706055 |
10792 | CMCSA | 2022-12-30 | 34.970001220703125 |
10793 | CMCSA | 2023-01-03 | 35.56999969482422 |
10794 | CMCSA | 2023-01-04 | 36.59000015258789 |
10795 | CMCSA | 2023-01-05 | 36.97999954223633 |
10796 | CMCSA | 2023-01-06 | 37.88999938964844 |
10797 | CMCSA | 2023-01-09 | 37.54999923706055 |
10798 | CMCSA | 2023-01-10 | 37.880001068115234 |
10799 | CMCSA | 2023-01-11 | 37.95000076293945 |
10800 | CMCSA | 2023-01-12 | 38.689998626708984 |
10801 | CMCSA | 2023-01-13 | 38.93000030517578 |
10802 | CMCSA | 2023-01-17 | 38.939998626708984 |
10803 | CMCSA | 2023-01-18 | 38.279998779296875 |
10804 | CMCSA | 2023-01-19 | 38.13999938964844 |
10805 | CMCSA | 2023-01-20 | 39.369998931884766 |
10806 | CMCSA | 2023-01-23 | 40.2599983215332 |
10807 | CMCSA | 2023-01-24 | 39.75 |
10808 | CMCSA | 2023-01-25 | 40.099998474121094 |
10809 | CMCSA | 2023-01-26 | 40.40999984741211 |
10810 | CMCSA | 2023-01-27 | 39.599998474121094 |
10811 | CMCSA | 2023-01-30 | 39.2400016784668 |
10812 | CMCSA | 2023-01-31 | 39.349998474121094 |
10813 | CMCSA | 2023-02-01 | 39.970001220703125 |
10814 | CMCSA | 2023-02-02 | 41.11000061035156 |
10815 | CMCSA | 2023-02-03 | 39.970001220703125 |
10816 | CMCSA | 2023-02-06 | 39.5099983215332 |
10817 | CMCSA | 2023-02-07 | 39.66999816894531 |
10818 | CMCSA | 2023-02-08 | 38.7599983215332 |
10819 | CMCSA | 2023-02-09 | 37.900001525878906 |
10820 | CMCSA | 2023-02-10 | 38.36000061035156 |
10821 | CMCSA | 2023-02-13 | 39.09000015258789 |
10822 | CMCSA | 2023-02-14 | 39.060001373291016 |
10823 | CMCSA | 2023-02-15 | 39.41999816894531 |
10824 | CMCSA | 2023-02-16 | 39.720001220703125 |
10825 | CMCSA | 2023-02-17 | 39.119998931884766 |
10826 | CMCSA | 2023-02-21 | 37.84000015258789 |
10827 | CMCSA | 2023-02-22 | 38.0099983215332 |
10828 | CMCSA | 2023-02-23 | 37.689998626708984 |
10829 | CMCSA | 2023-02-24 | 37.0 |
10830 | CMCSA | 2023-02-27 | 37.349998474121094 |
10831 | CMCSA | 2023-02-28 | 37.16999816894531 |
10832 | CMCSA | 2023-03-01 | 36.630001068115234 |
10833 | CMCSA | 2023-03-02 | 36.95000076293945 |
10834 | CMCSA | 2023-03-03 | 37.22999954223633 |
10835 | CMCSA | 2023-03-06 | 37.08000183105469 |
10836 | CMCSA | 2023-03-07 | 36.189998626708984 |
10837 | CMCSA | 2023-03-08 | 35.900001525878906 |
10838 | CMCSA | 2023-03-09 | 35.470001220703125 |
10839 | CMCSA | 2023-03-10 | 35.310001373291016 |
10840 | CMCSA | 2023-03-13 | 35.5099983215332 |
10841 | CMCSA | 2023-03-14 | 35.279998779296875 |
10842 | CMCSA | 2023-03-15 | 35.88999938964844 |
10843 | CMCSA | 2023-03-16 | 36.2400016784668 |
10844 | CMCSA | 2023-03-17 | 36.029998779296875 |
10845 | CMCSA | 2023-03-20 | 36.43000030517578 |
10846 | CMCSA | 2023-03-21 | 36.9900016784668 |
10847 | CMCSA | 2023-03-22 | 36.20000076293945 |
10848 | CMCSA | 2023-03-23 | 35.970001220703125 |
10849 | CMCSA | 2023-03-24 | 35.91999816894531 |
10850 | CMCSA | 2023-03-27 | 36.400001525878906 |
10851 | CMCSA | 2023-03-28 | 36.45000076293945 |
10852 | CMCSA | 2023-03-29 | 36.95000076293945 |
10853 | CMCSA | 2023-03-30 | 37.150001525878906 |
10854 | CMCSA | 2023-03-31 | 37.90999984741211 |
10855 | CMCSA | 2023-04-03 | 38.0099983215332 |
10856 | CMCSA | 2023-04-04 | 37.77000045776367 |
10857 | CMCSA | 2023-04-05 | 37.91999816894531 |
10858 | CMCSA | 2023-04-06 | 37.689998626708984 |
10859 | CMCSA | 2023-04-10 | 38.22999954223633 |
10860 | CMCSA | 2023-04-11 | 38.380001068115234 |
10861 | CMCSA | 2023-04-12 | 37.63999938964844 |
10862 | CMCSA | 2023-04-13 | 38.04999923706055 |
10863 | CMCSA | 2023-04-14 | 37.959999084472656 |
10864 | CMCSA | 2023-04-17 | 38.09000015258789 |
10865 | CMCSA | 2023-04-18 | 38.27000045776367 |
10866 | CMCSA | 2023-04-19 | 38.25 |
10867 | CMCSA | 2023-04-20 | 37.72999954223633 |
10868 | CMCSA | 2023-04-21 | 37.7400016784668 |
10869 | CMCSA | 2023-04-24 | 37.209999084472656 |
10870 | CMCSA | 2023-04-25 | 36.900001525878906 |
10871 | CMCSA | 2023-04-26 | 36.52000045776367 |
10872 | CMCSA | 2023-04-27 | 40.27000045776367 |
10873 | CMCSA | 2023-04-28 | 41.369998931884766 |
10874 | CMCSA | 2023-05-01 | 41.63999938964844 |
10875 | CMCSA | 2023-05-02 | 41.20000076293945 |
10876 | CMCSA | 2023-05-03 | 40.88999938964844 |
10877 | CMCSA | 2023-05-04 | 40.220001220703125 |
10878 | CMCSA | 2023-05-05 | 40.43000030517578 |
10879 | CMCSA | 2023-05-08 | 40.59000015258789 |
10880 | CMCSA | 2023-05-09 | 39.619998931884766 |
10881 | CMCSA | 2023-05-10 | 39.86000061035156 |
10882 | CMCSA | 2023-05-11 | 40.369998931884766 |
10883 | CMCSA | 2023-05-12 | 40.209999084472656 |
10884 | CMCSA | 2023-05-15 | 40.20000076293945 |
10885 | CMCSA | 2023-05-16 | 39.7400016784668 |
10886 | CMCSA | 2023-05-17 | 40.290000915527344 |
10887 | CMCSA | 2023-05-18 | 41.310001373291016 |
10888 | CMCSA | 2023-05-19 16:00:05-04:00 | 41.18000030517578 |