278 KiB
278 KiB
1 | symbol | date | Closing Price |
---|---|---|---|
2 | ADBE | 1986-08-13 | 0.2109380066394806 |
3 | ADBE | 1986-08-14 | 0.2226559966802597 |
4 | ADBE | 1986-08-15 | 0.21875 |
5 | ADBE | 1986-08-18 | 0.2109380066394806 |
6 | ADBE | 1986-08-19 | 0.2148440033197403 |
7 | ADBE | 1986-08-20 | 0.2148440033197403 |
8 | ADBE | 1986-08-21 | 0.2226559966802597 |
9 | ADBE | 1986-08-22 | 0.2226559966802597 |
10 | ADBE | 1986-08-25 | 0.2148440033197403 |
11 | ADBE | 1986-08-26 | 0.2148440033197403 |
12 | ADBE | 1986-08-27 | 0.2148440033197403 |
13 | ADBE | 1986-08-28 | 0.2070309966802597 |
14 | ADBE | 1986-08-29 | 0.2070309966802597 |
15 | ADBE | 1986-09-02 | 0.2226559966802597 |
16 | ADBE | 1986-09-03 | 0.2226559966802597 |
17 | ADBE | 1986-09-04 | 0.25 |
18 | ADBE | 1986-09-05 | 0.2460940033197403 |
19 | ADBE | 1986-09-08 | 0.2421880066394806 |
20 | ADBE | 1986-09-09 | 0.25 |
21 | ADBE | 1986-09-10 | 0.2617189884185791 |
22 | ADBE | 1986-09-11 | 0.2304690033197403 |
23 | ADBE | 1986-09-12 | 0.234375 |
24 | ADBE | 1986-09-15 | 0.2578130066394806 |
25 | ADBE | 1986-09-16 | 0.2695310115814209 |
26 | ADBE | 1986-09-17 | 0.2890630066394806 |
27 | ADBE | 1986-09-18 | 0.2890630066394806 |
28 | ADBE | 1986-09-19 | 0.2890630066394806 |
29 | ADBE | 1986-09-22 | 0.2773439884185791 |
30 | ADBE | 1986-09-23 | 0.2695310115814209 |
31 | ADBE | 1986-09-24 | 0.2734380066394806 |
32 | ADBE | 1986-09-25 | 0.265625 |
33 | ADBE | 1986-09-26 | 0.265625 |
34 | ADBE | 1986-09-29 | 0.2695310115814209 |
35 | ADBE | 1986-09-30 | 0.2695310115814209 |
36 | ADBE | 1986-10-01 | 0.2695310115814209 |
37 | ADBE | 1986-10-02 | 0.2695310115814209 |
38 | ADBE | 1986-10-03 | 0.2695310115814209 |
39 | ADBE | 1986-10-06 | 0.2734380066394806 |
40 | ADBE | 1986-10-07 | 0.2734380066394806 |
41 | ADBE | 1986-10-08 | 0.2734380066394806 |
42 | ADBE | 1986-10-09 | 0.2734380066394806 |
43 | ADBE | 1986-10-10 | 0.2734380066394806 |
44 | ADBE | 1986-10-13 | 0.2773439884185791 |
45 | ADBE | 1986-10-14 | 0.2773439884185791 |
46 | ADBE | 1986-10-15 | 0.2773439884185791 |
47 | ADBE | 1986-10-16 | 0.2773439884185791 |
48 | ADBE | 1986-10-17 | 0.2773439884185791 |
49 | ADBE | 1986-10-20 | 0.2773439884185791 |
50 | ADBE | 1986-10-21 | 0.2851560115814209 |
51 | ADBE | 1986-10-22 | 0.2890630066394806 |
52 | ADBE | 1986-10-23 | 0.2929689884185791 |
53 | ADBE | 1986-10-24 | 0.3164060115814209 |
54 | ADBE | 1986-10-27 | 0.3203130066394806 |
55 | ADBE | 1986-10-28 | 0.3203130066394806 |
56 | ADBE | 1986-10-29 | 0.3515630066394806 |
57 | ADBE | 1986-10-30 | 0.3710939884185791 |
58 | ADBE | 1986-10-31 | 0.36523398756980896 |
59 | ADBE | 1986-11-03 | 0.3515630066394806 |
60 | ADBE | 1986-11-04 | 0.34375 |
61 | ADBE | 1986-11-05 | 0.3398439884185791 |
62 | ADBE | 1986-11-06 | 0.3476560115814209 |
63 | ADBE | 1986-11-07 | 0.3515630066394806 |
64 | ADBE | 1986-11-10 | 0.359375 |
65 | ADBE | 1986-11-11 | 0.359375 |
66 | ADBE | 1986-11-12 | 0.359375 |
67 | ADBE | 1986-11-13 | 0.3554689884185791 |
68 | ADBE | 1986-11-14 | 0.359375 |
69 | ADBE | 1986-11-17 | 0.3554689884185791 |
70 | ADBE | 1986-11-18 | 0.3476560115814209 |
71 | ADBE | 1986-11-19 | 0.3476560115814209 |
72 | ADBE | 1986-11-20 | 0.3476560115814209 |
73 | ADBE | 1986-11-21 | 0.3476560115814209 |
74 | ADBE | 1986-11-24 | 0.3476560115814209 |
75 | ADBE | 1986-11-25 | 0.3476560115814209 |
76 | ADBE | 1986-11-26 | 0.36914101243019104 |
77 | ADBE | 1986-11-28 | 0.3828130066394806 |
78 | ADBE | 1986-12-01 | 0.38085898756980896 |
79 | ADBE | 1986-12-02 | 0.3867189884185791 |
80 | ADBE | 1986-12-03 | 0.3828130066394806 |
81 | ADBE | 1986-12-04 | 0.3867189884185791 |
82 | ADBE | 1986-12-05 | 0.3945310115814209 |
83 | ADBE | 1986-12-08 | 0.4140630066394806 |
84 | ADBE | 1986-12-09 | 0.3984380066394806 |
85 | ADBE | 1986-12-10 | 0.3984380066394806 |
86 | ADBE | 1986-12-11 | 0.3710939884185791 |
87 | ADBE | 1986-12-12 | 0.375 |
88 | ADBE | 1986-12-15 | 0.3710939884185791 |
89 | ADBE | 1986-12-16 | 0.3671880066394806 |
90 | ADBE | 1986-12-17 | 0.3632810115814209 |
91 | ADBE | 1986-12-18 | 0.3671880066394806 |
92 | ADBE | 1986-12-19 | 0.3671880066394806 |
93 | ADBE | 1986-12-22 | 0.3671880066394806 |
94 | ADBE | 1986-12-23 | 0.3828130066394806 |
95 | ADBE | 1986-12-24 | 0.3945310115814209 |
96 | ADBE | 1986-12-26 | 0.3984380066394806 |
97 | ADBE | 1986-12-29 | 0.3867189884185791 |
98 | ADBE | 1986-12-30 | 0.390625 |
99 | ADBE | 1986-12-31 | 0.3984380066394806 |
100 | ADBE | 1987-01-02 | 0.40625 |
101 | ADBE | 1987-01-05 | 0.4179689884185791 |
102 | ADBE | 1987-01-06 | 0.421875 |
103 | ADBE | 1987-01-07 | 0.4257810115814209 |
104 | ADBE | 1987-01-08 | 0.4414060115814209 |
105 | ADBE | 1987-01-09 | 0.4414060115814209 |
106 | ADBE | 1987-01-12 | 0.4609380066394806 |
107 | ADBE | 1987-01-13 | 0.46875 |
108 | ADBE | 1987-01-14 | 0.4804689884185791 |
109 | ADBE | 1987-01-15 | 0.484375 |
110 | ADBE | 1987-01-16 | 0.4882810115814209 |
111 | ADBE | 1987-01-19 | 0.5078129768371582 |
112 | ADBE | 1987-01-20 | 0.5429689884185791 |
113 | ADBE | 1987-01-21 | 0.5390629768371582 |
114 | ADBE | 1987-01-22 | 0.53125 |
115 | ADBE | 1987-01-23 | 0.5703129768371582 |
116 | ADBE | 1987-01-26 | 0.5546879768371582 |
117 | ADBE | 1987-01-27 | 0.5625 |
118 | ADBE | 1987-01-28 | 0.5625 |
119 | ADBE | 1987-01-29 | 0.5390629768371582 |
120 | ADBE | 1987-01-30 | 0.53125 |
121 | ADBE | 1987-02-02 | 0.5390629768371582 |
122 | ADBE | 1987-02-03 | 0.5546879768371582 |
123 | ADBE | 1987-02-04 | 0.5625 |
124 | ADBE | 1987-02-05 | 0.578125 |
125 | ADBE | 1987-02-06 | 0.578125 |
126 | ADBE | 1987-02-09 | 0.578125 |
127 | ADBE | 1987-02-10 | 0.5859379768371582 |
128 | ADBE | 1987-02-11 | 0.6328129768371582 |
129 | ADBE | 1987-02-12 | 0.6679689884185791 |
130 | ADBE | 1987-02-13 | 0.6992189884185791 |
131 | ADBE | 1987-02-17 | 0.7109379768371582 |
132 | ADBE | 1987-02-18 | 0.71875 |
133 | ADBE | 1987-02-19 | 0.6914060115814209 |
134 | ADBE | 1987-02-20 | 0.6289060115814209 |
135 | ADBE | 1987-02-23 | 0.6484379768371582 |
136 | ADBE | 1987-02-24 | 0.6875 |
137 | ADBE | 1987-02-25 | 0.6953129768371582 |
138 | ADBE | 1987-02-26 | 0.6953129768371582 |
139 | ADBE | 1987-02-27 | 0.7109379768371582 |
140 | ADBE | 1987-03-02 | 0.7148439884185791 |
141 | ADBE | 1987-03-03 | 0.796875 |
142 | ADBE | 1987-03-04 | 0.859375 |
143 | ADBE | 1987-03-05 | 0.8671879768371582 |
144 | ADBE | 1987-03-06 | 0.859375 |
145 | ADBE | 1987-03-09 | 0.8828129768371582 |
146 | ADBE | 1987-03-10 | 0.890625 |
147 | ADBE | 1987-03-11 | 0.9257810115814209 |
148 | ADBE | 1987-03-12 | 0.9609379768371582 |
149 | ADBE | 1987-03-13 | 1.046875 |
150 | ADBE | 1987-03-16 | 1.09375 |
151 | ADBE | 1987-03-17 | 1.046875 |
152 | ADBE | 1987-03-18 | 1.003906011581421 |
153 | ADBE | 1987-03-19 | 1.015625 |
154 | ADBE | 1987-03-20 | 0.9765629768371582 |
155 | ADBE | 1987-03-23 | 0.890625 |
156 | ADBE | 1987-03-24 | 0.921875 |
157 | ADBE | 1987-03-25 | 0.9375 |
158 | ADBE | 1987-03-26 | 1.0 |
159 | ADBE | 1987-03-27 | 1.03125 |
160 | ADBE | 1987-03-30 | 0.984375 |
161 | ADBE | 1987-03-31 | 1.078125 |
162 | ADBE | 1987-04-01 | 1.125 |
163 | ADBE | 1987-04-02 | 1.25 |
164 | ADBE | 1987-04-03 | 1.234375 |
165 | ADBE | 1987-04-06 | 1.3046879768371582 |
166 | ADBE | 1987-04-07 | 1.3203129768371582 |
167 | ADBE | 1987-04-08 | 1.3203129768371582 |
168 | ADBE | 1987-04-09 | 1.2578129768371582 |
169 | ADBE | 1987-04-10 | 1.234375 |
170 | ADBE | 1987-04-13 | 1.21875 |
171 | ADBE | 1987-04-14 | 1.125 |
172 | ADBE | 1987-04-15 | 1.15625 |
173 | ADBE | 1987-04-16 | 1.265625 |
174 | ADBE | 1987-04-20 | 1.203125 |
175 | ADBE | 1987-04-21 | 1.265625 |
176 | ADBE | 1987-04-22 | 1.3125 |
177 | ADBE | 1987-04-23 | 1.296875 |
178 | ADBE | 1987-04-24 | 1.296875 |
179 | ADBE | 1987-04-27 | 1.296875 |
180 | ADBE | 1987-04-28 | 1.4296879768371582 |
181 | ADBE | 1987-04-29 | 1.515625 |
182 | ADBE | 1987-04-30 | 1.515625 |
183 | ADBE | 1987-05-01 | 1.5234379768371582 |
184 | ADBE | 1987-05-04 | 1.511718988418579 |
185 | ADBE | 1987-05-05 | 1.6875 |
186 | ADBE | 1987-05-06 | 1.6640629768371582 |
187 | ADBE | 1987-05-07 | 1.6875 |
188 | ADBE | 1987-05-08 | 1.6875 |
189 | ADBE | 1987-05-11 | 1.6484379768371582 |
190 | ADBE | 1987-05-12 | 1.609375 |
191 | ADBE | 1987-05-13 | 1.640625 |
192 | ADBE | 1987-05-14 | 1.65625 |
193 | ADBE | 1987-05-15 | 1.59375 |
194 | ADBE | 1987-05-18 | 1.59375 |
195 | ADBE | 1987-05-19 | 1.46875 |
196 | ADBE | 1987-05-20 | 1.4765629768371582 |
197 | ADBE | 1987-05-21 | 1.5175780057907104 |
198 | ADBE | 1987-05-22 | 1.515625 |
199 | ADBE | 1987-05-26 | 1.5078129768371582 |
200 | ADBE | 1987-05-27 | 1.5078129768371582 |
201 | ADBE | 1987-05-28 | 1.5078129768371582 |
202 | ADBE | 1987-05-29 | 1.5 |
203 | ADBE | 1987-06-01 | 1.484375 |
204 | ADBE | 1987-06-02 | 1.484375 |
205 | ADBE | 1987-06-03 | 1.390625 |
206 | ADBE | 1987-06-04 | 1.328125 |
207 | ADBE | 1987-06-05 | 1.25 |
208 | ADBE | 1987-06-08 | 1.078125 |
209 | ADBE | 1987-06-09 | 1.1953129768371582 |
210 | ADBE | 1987-06-10 | 1.140625 |
211 | ADBE | 1987-06-11 | 1.03125 |
212 | ADBE | 1987-06-12 | 1.0546879768371582 |
213 | ADBE | 1987-06-15 | 0.984375 |
214 | ADBE | 1987-06-16 | 1.140625 |
215 | ADBE | 1987-06-17 | 1.1875 |
216 | ADBE | 1987-06-18 | 1.171875 |
217 | ADBE | 1987-06-19 | 1.15625 |
218 | ADBE | 1987-06-22 | 1.15625 |
219 | ADBE | 1987-06-23 | 1.15625 |
220 | ADBE | 1987-06-24 | 1.140625 |
221 | ADBE | 1987-06-25 | 1.058593988418579 |
222 | ADBE | 1987-06-26 | 1.125 |
223 | ADBE | 1987-06-29 | 1.09375 |
224 | ADBE | 1987-06-30 | 1.0859379768371582 |
225 | ADBE | 1987-07-01 | 1.09375 |
226 | ADBE | 1987-07-02 | 1.109375 |
227 | ADBE | 1987-07-06 | 1.046875 |
228 | ADBE | 1987-07-07 | 0.9453129768371582 |
229 | ADBE | 1987-07-08 | 1.046875 |
230 | ADBE | 1987-07-09 | 1.078125 |
231 | ADBE | 1987-07-10 | 1.0390629768371582 |
232 | ADBE | 1987-07-13 | 1.015625 |
233 | ADBE | 1987-07-14 | 1.125 |
234 | ADBE | 1987-07-15 | 1.078125 |
235 | ADBE | 1987-07-16 | 1.046875 |
236 | ADBE | 1987-07-17 | 1.046875 |
237 | ADBE | 1987-07-20 | 1.03125 |
238 | ADBE | 1987-07-21 | 1.0390629768371582 |
239 | ADBE | 1987-07-22 | 1.015625 |
240 | ADBE | 1987-07-23 | 0.9921879768371582 |
241 | ADBE | 1987-07-24 | 1.0078129768371582 |
242 | ADBE | 1987-07-27 | 1.0859379768371582 |
243 | ADBE | 1987-07-28 | 1.042968988418579 |
244 | ADBE | 1987-07-29 | 1.0 |
245 | ADBE | 1987-07-30 | 1.0234379768371582 |
246 | ADBE | 1987-07-31 | 1.03125 |
247 | ADBE | 1987-08-03 | 1.0 |
248 | ADBE | 1987-08-04 | 0.9921879768371582 |
249 | ADBE | 1987-08-05 | 1.015625 |
250 | ADBE | 1987-08-06 | 1.0625 |
251 | ADBE | 1987-08-07 | 1.140625 |
252 | ADBE | 1987-08-10 | 1.15625 |
253 | ADBE | 1987-08-11 | 1.2109379768371582 |
254 | ADBE | 1987-08-12 | 1.15625 |
255 | ADBE | 1987-08-13 | 1.15625 |
256 | ADBE | 1987-08-14 | 1.1328129768371582 |
257 | ADBE | 1987-08-17 | 1.15625 |
258 | ADBE | 1987-08-18 | 1.09375 |
259 | ADBE | 1987-08-19 | 1.1015629768371582 |
260 | ADBE | 1987-08-20 | 1.15625 |
261 | ADBE | 1987-08-21 | 1.1171879768371582 |
262 | ADBE | 1987-08-24 | 1.1015629768371582 |
263 | ADBE | 1987-08-25 | 1.160156011581421 |
264 | ADBE | 1987-08-26 | 1.109375 |
265 | ADBE | 1987-08-27 | 1.109375 |
266 | ADBE | 1987-08-28 | 1.0546879768371582 |
267 | ADBE | 1987-08-31 | 1.0078129768371582 |
268 | ADBE | 1987-09-01 | 1.046875 |
269 | ADBE | 1987-09-02 | 1.0390629768371582 |
270 | ADBE | 1987-09-03 | 1.046875 |
271 | ADBE | 1987-09-04 | 1.0546879768371582 |
272 | ADBE | 1987-09-08 | 1.015625 |
273 | ADBE | 1987-09-09 | 1.0488280057907104 |
274 | ADBE | 1987-09-10 | 1.140625 |
275 | ADBE | 1987-09-11 | 1.125 |
276 | ADBE | 1987-09-14 | 1.1015629768371582 |
277 | ADBE | 1987-09-15 | 1.0703129768371582 |
278 | ADBE | 1987-09-16 | 1.0859379768371582 |
279 | ADBE | 1987-09-17 | 1.171875 |
280 | ADBE | 1987-09-18 | 1.1875 |
281 | ADBE | 1987-09-21 | 1.140625 |
282 | ADBE | 1987-09-22 | 1.1640629768371582 |
283 | ADBE | 1987-09-23 | 1.1640629768371582 |
284 | ADBE | 1987-09-24 | 1.15625 |
285 | ADBE | 1987-09-25 | 1.1875 |
286 | ADBE | 1987-09-28 | 1.2265629768371582 |
287 | ADBE | 1987-09-29 | 1.2421879768371582 |
288 | ADBE | 1987-09-30 | 1.203125 |
289 | ADBE | 1987-10-01 | 1.265625 |
290 | ADBE | 1987-10-02 | 1.390625 |
291 | ADBE | 1987-10-05 | 1.40625 |
292 | ADBE | 1987-10-06 | 1.3359379768371582 |
293 | ADBE | 1987-10-07 | 1.28125 |
294 | ADBE | 1987-10-08 | 1.21875 |
295 | ADBE | 1987-10-09 | 1.21875 |
296 | ADBE | 1987-10-12 | 1.1953129768371582 |
297 | ADBE | 1987-10-13 | 1.1953129768371582 |
298 | ADBE | 1987-10-14 | 1.21875 |
299 | ADBE | 1987-10-15 | 1.234375 |
300 | ADBE | 1987-10-16 | 1.1875 |
301 | ADBE | 1987-10-19 | 0.9375 |
302 | ADBE | 1987-10-20 | 0.828125 |
303 | ADBE | 1987-10-21 | 0.8828129768371582 |
304 | ADBE | 1987-10-22 | 0.78125 |
305 | ADBE | 1987-10-23 | 0.671875 |
306 | ADBE | 1987-10-26 | 0.515625 |
307 | ADBE | 1987-10-27 | 0.4609380066394806 |
308 | ADBE | 1987-10-28 | 0.4609380066394806 |
309 | ADBE | 1987-10-29 | 0.609375 |
310 | ADBE | 1987-10-30 | 0.703125 |
311 | ADBE | 1987-11-02 | 0.78125 |
312 | ADBE | 1987-11-03 | 0.734375 |
313 | ADBE | 1987-11-04 | 0.734375 |
314 | ADBE | 1987-11-05 | 0.75 |
315 | ADBE | 1987-11-06 | 0.6953129768371582 |
316 | ADBE | 1987-11-09 | 0.71875 |
317 | ADBE | 1987-11-10 | 0.703125 |
318 | ADBE | 1987-11-11 | 0.71875 |
319 | ADBE | 1987-11-12 | 0.78125 |
320 | ADBE | 1987-11-13 | 0.734375 |
321 | ADBE | 1987-11-16 | 0.734375 |
322 | ADBE | 1987-11-17 | 0.71875 |
323 | ADBE | 1987-11-18 | 0.734375 |
324 | ADBE | 1987-11-19 | 0.6953129768371582 |
325 | ADBE | 1987-11-20 | 0.6875 |
326 | ADBE | 1987-11-23 | 0.7265629768371582 |
327 | ADBE | 1987-11-24 | 0.765625 |
328 | ADBE | 1987-11-25 | 0.828125 |
329 | ADBE | 1987-11-27 | 0.8125 |
330 | ADBE | 1987-11-30 | 0.7578129768371582 |
331 | ADBE | 1987-12-01 | 0.7578129768371582 |
332 | ADBE | 1987-12-02 | 0.78125 |
333 | ADBE | 1987-12-03 | 0.7578129768371582 |
334 | ADBE | 1987-12-04 | 0.75 |
335 | ADBE | 1987-12-07 | 0.734375 |
336 | ADBE | 1987-12-08 | 0.765625 |
337 | ADBE | 1987-12-09 | 0.828125 |
338 | ADBE | 1987-12-10 | 0.8515629768371582 |
339 | ADBE | 1987-12-11 | 0.859375 |
340 | ADBE | 1987-12-14 | 0.921875 |
341 | ADBE | 1987-12-15 | 0.921875 |
342 | ADBE | 1987-12-16 | 0.921875 |
343 | ADBE | 1987-12-17 | 0.8828129768371582 |
344 | ADBE | 1987-12-18 | 0.890625 |
345 | ADBE | 1987-12-21 | 0.8984379768371582 |
346 | ADBE | 1987-12-22 | 0.875 |
347 | ADBE | 1987-12-23 | 0.8515629768371582 |
348 | ADBE | 1987-12-24 | 0.84375 |
349 | ADBE | 1987-12-28 | 0.84375 |
350 | ADBE | 1987-12-29 | 0.8671879768371582 |
351 | ADBE | 1987-12-30 | 0.90625 |
352 | ADBE | 1987-12-31 | 0.921875 |
353 | ADBE | 1988-01-04 | 0.9296879768371582 |
354 | ADBE | 1988-01-05 | 0.9648439884185791 |
355 | ADBE | 1988-01-06 | 0.90625 |
356 | ADBE | 1988-01-07 | 0.90625 |
357 | ADBE | 1988-01-08 | 0.8359379768371582 |
358 | ADBE | 1988-01-11 | 0.8125 |
359 | ADBE | 1988-01-12 | 0.8984379768371582 |
360 | ADBE | 1988-01-13 | 0.8984379768371582 |
361 | ADBE | 1988-01-14 | 0.8828129768371582 |
362 | ADBE | 1988-01-15 | 0.921875 |
363 | ADBE | 1988-01-18 | 0.8925780057907104 |
364 | ADBE | 1988-01-19 | 0.8828129768371582 |
365 | ADBE | 1988-01-20 | 0.7773439884185791 |
366 | ADBE | 1988-01-21 | 0.78125 |
367 | ADBE | 1988-01-22 | 0.796875 |
368 | ADBE | 1988-01-25 | 0.828125 |
369 | ADBE | 1988-01-26 | 0.8046879768371582 |
370 | ADBE | 1988-01-27 | 0.8046879768371582 |
371 | ADBE | 1988-01-28 | 0.8203129768371582 |
372 | ADBE | 1988-01-29 | 0.828125 |
373 | ADBE | 1988-02-01 | 0.8203129768371582 |
374 | ADBE | 1988-02-02 | 0.8125 |
375 | ADBE | 1988-02-03 | 0.765625 |
376 | ADBE | 1988-02-04 | 0.75 |
377 | ADBE | 1988-02-05 | 0.7617189884185791 |
378 | ADBE | 1988-02-08 | 0.75 |
379 | ADBE | 1988-02-09 | 0.8046879768371582 |
380 | ADBE | 1988-02-10 | 0.828125 |
381 | ADBE | 1988-02-11 | 0.796875 |
382 | ADBE | 1988-02-12 | 0.8125 |
383 | ADBE | 1988-02-16 | 0.8125 |
384 | ADBE | 1988-02-17 | 0.8046879768371582 |
385 | ADBE | 1988-02-18 | 0.84375 |
386 | ADBE | 1988-02-19 | 0.890625 |
387 | ADBE | 1988-02-22 | 0.9140629768371582 |
388 | ADBE | 1988-02-23 | 0.9296879768371582 |
389 | ADBE | 1988-02-24 | 0.9375 |
390 | ADBE | 1988-02-25 | 0.9453129768371582 |
391 | ADBE | 1988-02-26 | 0.8984379768371582 |
392 | ADBE | 1988-02-29 | 0.90625 |
393 | ADBE | 1988-03-01 | 0.9375 |
394 | ADBE | 1988-03-02 | 0.96875 |
395 | ADBE | 1988-03-03 | 1.0078129768371582 |
396 | ADBE | 1988-03-04 | 1.0 |
397 | ADBE | 1988-03-07 | 1.0 |
398 | ADBE | 1988-03-08 | 1.0234379768371582 |
399 | ADBE | 1988-03-09 | 1.03125 |
400 | ADBE | 1988-03-10 | 0.96875 |
401 | ADBE | 1988-03-11 | 0.9609379768371582 |
402 | ADBE | 1988-03-14 | 1.0 |
403 | ADBE | 1988-03-15 | 1.0 |
404 | ADBE | 1988-03-16 | 0.9726560115814209 |
405 | ADBE | 1988-03-17 | 0.9296879768371582 |
406 | ADBE | 1988-03-18 | 0.9375 |
407 | ADBE | 1988-03-21 | 1.015625 |
408 | ADBE | 1988-03-22 | 1.0390629768371582 |
409 | ADBE | 1988-03-23 | 1.015625 |
410 | ADBE | 1988-03-24 | 1.0234379768371582 |
411 | ADBE | 1988-03-25 | 0.984375 |
412 | ADBE | 1988-03-28 | 0.984375 |
413 | ADBE | 1988-03-29 | 1.0 |
414 | ADBE | 1988-03-30 | 0.9765629768371582 |
415 | ADBE | 1988-03-31 | 0.96875 |
416 | ADBE | 1988-04-04 | 0.9296879768371582 |
417 | ADBE | 1988-04-05 | 0.9375 |
418 | ADBE | 1988-04-06 | 0.9921879768371582 |
419 | ADBE | 1988-04-07 | 0.9921879768371582 |
420 | ADBE | 1988-04-08 | 1.046875 |
421 | ADBE | 1988-04-11 | 1.0703129768371582 |
422 | ADBE | 1988-04-12 | 1.0703129768371582 |
423 | ADBE | 1988-04-13 | 1.0390629768371582 |
424 | ADBE | 1988-04-14 | 0.9921879768371582 |
425 | ADBE | 1988-04-15 | 1.03125 |
426 | ADBE | 1988-04-18 | 1.0546879768371582 |
427 | ADBE | 1988-04-19 | 1.058593988418579 |
428 | ADBE | 1988-04-20 | 1.046875 |
429 | ADBE | 1988-04-21 | 1.046875 |
430 | ADBE | 1988-04-22 | 1.0625 |
431 | ADBE | 1988-04-25 | 1.0703129768371582 |
432 | ADBE | 1988-04-26 | 1.09375 |
433 | ADBE | 1988-04-27 | 1.109375 |
434 | ADBE | 1988-04-28 | 1.1171879768371582 |
435 | ADBE | 1988-04-29 | 1.09375 |
436 | ADBE | 1988-05-02 | 1.1328129768371582 |
437 | ADBE | 1988-05-03 | 1.140625 |
438 | ADBE | 1988-05-04 | 1.1484379768371582 |
439 | ADBE | 1988-05-05 | 1.1328129768371582 |
440 | ADBE | 1988-05-06 | 1.1328129768371582 |
441 | ADBE | 1988-05-09 | 1.09375 |
442 | ADBE | 1988-05-10 | 1.1015629768371582 |
443 | ADBE | 1988-05-11 | 1.09375 |
444 | ADBE | 1988-05-12 | 1.078125 |
445 | ADBE | 1988-05-13 | 1.0546879768371582 |
446 | ADBE | 1988-05-16 | 1.0859379768371582 |
447 | ADBE | 1988-05-17 | 1.0703129768371582 |
448 | ADBE | 1988-05-18 | 1.046875 |
449 | ADBE | 1988-05-19 | 1.015625 |
450 | ADBE | 1988-05-20 | 1.0078129768371582 |
451 | ADBE | 1988-05-23 | 1.003906011581421 |
452 | ADBE | 1988-05-24 | 1.0390629768371582 |
453 | ADBE | 1988-05-25 | 1.0234379768371582 |
454 | ADBE | 1988-05-26 | 1.0625 |
455 | ADBE | 1988-05-27 | 1.0546879768371582 |
456 | ADBE | 1988-05-31 | 1.1015629768371582 |
457 | ADBE | 1988-06-01 | 1.140625 |
458 | ADBE | 1988-06-02 | 1.144531011581421 |
459 | ADBE | 1988-06-03 | 1.1875 |
460 | ADBE | 1988-06-06 | 1.191406011581421 |
461 | ADBE | 1988-06-07 | 1.1953129768371582 |
462 | ADBE | 1988-06-08 | 1.2421879768371582 |
463 | ADBE | 1988-06-09 | 1.21875 |
464 | ADBE | 1988-06-10 | 1.2265629768371582 |
465 | ADBE | 1988-06-13 | 1.2265629768371582 |
466 | ADBE | 1988-06-14 | 1.21875 |
467 | ADBE | 1988-06-15 | 1.1796879768371582 |
468 | ADBE | 1988-06-16 | 1.1875 |
469 | ADBE | 1988-06-17 | 1.1796879768371582 |
470 | ADBE | 1988-06-20 | 1.21875 |
471 | ADBE | 1988-06-21 | 1.2265629768371582 |
472 | ADBE | 1988-06-22 | 1.234375 |
473 | ADBE | 1988-06-23 | 1.2421879768371582 |
474 | ADBE | 1988-06-24 | 1.2421879768371582 |
475 | ADBE | 1988-06-27 | 1.21875 |
476 | ADBE | 1988-06-28 | 1.234375 |
477 | ADBE | 1988-06-29 | 1.2421879768371582 |
478 | ADBE | 1988-06-30 | 1.2578129768371582 |
479 | ADBE | 1988-07-01 | 1.2734379768371582 |
480 | ADBE | 1988-07-05 | 1.2578129768371582 |
481 | ADBE | 1988-07-06 | 1.2734379768371582 |
482 | ADBE | 1988-07-07 | 1.359375 |
483 | ADBE | 1988-07-08 | 1.3515629768371582 |
484 | ADBE | 1988-07-11 | 1.355468988418579 |
485 | ADBE | 1988-07-12 | 1.3046879768371582 |
486 | ADBE | 1988-07-13 | 1.328125 |
487 | ADBE | 1988-07-14 | 1.3671879768371582 |
488 | ADBE | 1988-07-15 | 1.3671879768371582 |
489 | ADBE | 1988-07-18 | 1.359375 |
490 | ADBE | 1988-07-19 | 1.34375 |
491 | ADBE | 1988-07-20 | 1.2890629768371582 |
492 | ADBE | 1988-07-21 | 1.2734379768371582 |
493 | ADBE | 1988-07-22 | 1.2890629768371582 |
494 | ADBE | 1988-07-25 | 1.34375 |
495 | ADBE | 1988-07-26 | 1.34375 |
496 | ADBE | 1988-07-27 | 1.296875 |
497 | ADBE | 1988-07-28 | 1.296875 |
498 | ADBE | 1988-07-29 | 1.296875 |
499 | ADBE | 1988-08-01 | 1.3046879768371582 |
500 | ADBE | 1988-08-02 | 1.296875 |
501 | ADBE | 1988-08-03 | 1.308593988418579 |
502 | ADBE | 1988-08-04 | 1.2890629768371582 |
503 | ADBE | 1988-08-05 | 1.265625 |
504 | ADBE | 1988-08-08 | 1.2734379768371582 |
505 | ADBE | 1988-08-09 | 1.234375 |
506 | ADBE | 1988-08-10 | 1.1875 |
507 | ADBE | 1988-08-11 | 1.1953129768371582 |
508 | ADBE | 1988-08-12 | 1.1875 |
509 | ADBE | 1988-08-15 | 1.1640629768371582 |
510 | ADBE | 1988-08-16 | 1.1875 |
511 | ADBE | 1988-08-17 | 1.171875 |
512 | ADBE | 1988-08-18 | 1.125 |
513 | ADBE | 1988-08-19 | 1.09375 |
514 | ADBE | 1988-08-22 | 1.097656011581421 |
515 | ADBE | 1988-08-23 | 1.109375 |
516 | ADBE | 1988-08-24 | 1.1328129768371582 |
517 | ADBE | 1988-08-25 | 1.15625 |
518 | ADBE | 1988-08-26 | 1.171875 |
519 | ADBE | 1988-08-29 | 1.21875 |
520 | ADBE | 1988-08-30 | 1.230468988418579 |
521 | ADBE | 1988-08-31 | 1.21875 |
522 | ADBE | 1988-09-01 | 1.175781011581421 |
523 | ADBE | 1988-09-02 | 1.1953129768371582 |
524 | ADBE | 1988-09-06 | 1.2109379768371582 |
525 | ADBE | 1988-09-07 | 1.1640629768371582 |
526 | ADBE | 1988-09-08 | 1.1796879768371582 |
527 | ADBE | 1988-09-09 | 1.238281011581421 |
528 | ADBE | 1988-09-12 | 1.2421879768371582 |
529 | ADBE | 1988-09-13 | 1.2265629768371582 |
530 | ADBE | 1988-09-14 | 1.265625 |
531 | ADBE | 1988-09-15 | 1.2578129768371582 |
532 | ADBE | 1988-09-16 | 1.265625 |
533 | ADBE | 1988-09-19 | 1.2578129768371582 |
534 | ADBE | 1988-09-20 | 1.328125 |
535 | ADBE | 1988-09-21 | 1.3671879768371582 |
536 | ADBE | 1988-09-22 | 1.359375 |
537 | ADBE | 1988-09-23 | 1.3359379768371582 |
538 | ADBE | 1988-09-26 | 1.3125 |
539 | ADBE | 1988-09-27 | 1.3125 |
540 | ADBE | 1988-09-28 | 1.296875 |
541 | ADBE | 1988-09-29 | 1.3515629768371582 |
542 | ADBE | 1988-09-30 | 1.359375 |
543 | ADBE | 1988-10-03 | 1.3671879768371582 |
544 | ADBE | 1988-10-04 | 1.40625 |
545 | ADBE | 1988-10-05 | 1.3984379768371582 |
546 | ADBE | 1988-10-06 | 1.421875 |
547 | ADBE | 1988-10-07 | 1.3828129768371582 |
548 | ADBE | 1988-10-10 | 1.375 |
549 | ADBE | 1988-10-11 | 1.390625 |
550 | ADBE | 1988-10-12 | 1.375 |
551 | ADBE | 1988-10-13 | 1.378906011581421 |
552 | ADBE | 1988-10-14 | 1.4296879768371582 |
553 | ADBE | 1988-10-17 | 1.4296879768371582 |
554 | ADBE | 1988-10-18 | 1.4375 |
555 | ADBE | 1988-10-19 | 1.4765629768371582 |
556 | ADBE | 1988-10-20 | 1.5390629768371582 |
557 | ADBE | 1988-10-21 | 1.53125 |
558 | ADBE | 1988-10-24 | 1.5234379768371582 |
559 | ADBE | 1988-10-25 | 1.4609379768371582 |
560 | ADBE | 1988-10-26 | 1.4296879768371582 |
561 | ADBE | 1988-10-27 | 1.375 |
562 | ADBE | 1988-10-28 | 1.359375 |
563 | ADBE | 1988-10-31 | 1.339843988418579 |
564 | ADBE | 1988-11-01 | 1.3984379768371582 |
565 | ADBE | 1988-11-02 | 1.3515629768371582 |
566 | ADBE | 1988-11-03 | 1.359375 |
567 | ADBE | 1988-11-04 | 1.3671879768371582 |
568 | ADBE | 1988-11-07 | 1.34375 |
569 | ADBE | 1988-11-08 | 1.3828129768371582 |
570 | ADBE | 1988-11-09 | 1.3828129768371582 |
571 | ADBE | 1988-11-10 | 1.4140629768371582 |
572 | ADBE | 1988-11-11 | 1.375 |
573 | ADBE | 1988-11-14 | 1.34375 |
574 | ADBE | 1988-11-15 | 1.359375 |
575 | ADBE | 1988-11-16 | 1.3203129768371582 |
576 | ADBE | 1988-11-17 | 1.328125 |
577 | ADBE | 1988-11-18 | 1.3515629768371582 |
578 | ADBE | 1988-11-21 | 1.34375 |
579 | ADBE | 1988-11-22 | 1.359375 |
580 | ADBE | 1988-11-23 | 1.390625 |
581 | ADBE | 1988-11-25 | 1.390625 |
582 | ADBE | 1988-11-28 | 1.34375 |
583 | ADBE | 1988-11-29 | 1.34375 |
584 | ADBE | 1988-11-30 | 1.390625 |
585 | ADBE | 1988-12-01 | 1.421875 |
586 | ADBE | 1988-12-02 | 1.484375 |
587 | ADBE | 1988-12-05 | 1.515625 |
588 | ADBE | 1988-12-06 | 1.5 |
589 | ADBE | 1988-12-07 | 1.5 |
590 | ADBE | 1988-12-08 | 1.40625 |
591 | ADBE | 1988-12-09 | 1.359375 |
592 | ADBE | 1988-12-12 | 1.328125 |
593 | ADBE | 1988-12-13 | 1.328125 |
594 | ADBE | 1988-12-14 | 1.359375 |
595 | ADBE | 1988-12-15 | 1.375 |
596 | ADBE | 1988-12-16 | 1.375 |
597 | ADBE | 1988-12-19 | 1.484375 |
598 | ADBE | 1988-12-20 | 1.515625 |
599 | ADBE | 1988-12-21 | 1.4765629768371582 |
600 | ADBE | 1988-12-22 | 1.453125 |
601 | ADBE | 1988-12-23 | 1.484375 |
602 | ADBE | 1988-12-27 | 1.5390629768371582 |
603 | ADBE | 1988-12-28 | 1.59375 |
604 | ADBE | 1988-12-29 | 1.546875 |
605 | ADBE | 1988-12-30 | 1.53125 |
606 | ADBE | 1989-01-03 | 1.53125 |
607 | ADBE | 1989-01-04 | 1.59375 |
608 | ADBE | 1989-01-05 | 1.5625 |
609 | ADBE | 1989-01-06 | 1.53125 |
610 | ADBE | 1989-01-09 | 1.53125 |
611 | ADBE | 1989-01-10 | 1.5078129768371582 |
612 | ADBE | 1989-01-11 | 1.515625 |
613 | ADBE | 1989-01-12 | 1.484375 |
614 | ADBE | 1989-01-13 | 1.4609379768371582 |
615 | ADBE | 1989-01-16 | 1.4765629768371582 |
616 | ADBE | 1989-01-17 | 1.390625 |
617 | ADBE | 1989-01-18 | 1.40625 |
618 | ADBE | 1989-01-19 | 1.40625 |
619 | ADBE | 1989-01-20 | 1.375 |
620 | ADBE | 1989-01-23 | 1.375 |
621 | ADBE | 1989-01-24 | 1.421875 |
622 | ADBE | 1989-01-25 | 1.5625 |
623 | ADBE | 1989-01-26 | 1.578125 |
624 | ADBE | 1989-01-27 | 1.484375 |
625 | ADBE | 1989-01-30 | 1.4453129768371582 |
626 | ADBE | 1989-01-31 | 1.4453129768371582 |
627 | ADBE | 1989-02-01 | 1.4375 |
628 | ADBE | 1989-02-02 | 1.5 |
629 | ADBE | 1989-02-03 | 1.53125 |
630 | ADBE | 1989-02-06 | 1.53125 |
631 | ADBE | 1989-02-07 | 1.484375 |
632 | ADBE | 1989-02-08 | 1.375 |
633 | ADBE | 1989-02-09 | 1.421875 |
634 | ADBE | 1989-02-10 | 1.390625 |
635 | ADBE | 1989-02-13 | 1.421875 |
636 | ADBE | 1989-02-14 | 1.34375 |
637 | ADBE | 1989-02-15 | 1.3828129768371582 |
638 | ADBE | 1989-02-16 | 1.4296879768371582 |
639 | ADBE | 1989-02-17 | 1.359375 |
640 | ADBE | 1989-02-21 | 1.296875 |
641 | ADBE | 1989-02-22 | 1.25 |
642 | ADBE | 1989-02-23 | 1.296875 |
643 | ADBE | 1989-02-24 | 1.2578129768371582 |
644 | ADBE | 1989-02-27 | 1.25 |
645 | ADBE | 1989-02-28 | 1.265625 |
646 | ADBE | 1989-03-01 | 1.28125 |
647 | ADBE | 1989-03-02 | 1.28125 |
648 | ADBE | 1989-03-03 | 1.265625 |
649 | ADBE | 1989-03-06 | 1.34375 |
650 | ADBE | 1989-03-07 | 1.28125 |
651 | ADBE | 1989-03-08 | 1.2265629768371582 |
652 | ADBE | 1989-03-09 | 1.1875 |
653 | ADBE | 1989-03-10 | 1.234375 |
654 | ADBE | 1989-03-13 | 1.21875 |
655 | ADBE | 1989-03-14 | 1.3125 |
656 | ADBE | 1989-03-15 | 1.34375 |
657 | ADBE | 1989-03-16 | 1.359375 |
658 | ADBE | 1989-03-17 | 1.328125 |
659 | ADBE | 1989-03-20 | 1.3125 |
660 | ADBE | 1989-03-21 | 1.34375 |
661 | ADBE | 1989-03-22 | 1.296875 |
662 | ADBE | 1989-03-23 | 1.3125 |
663 | ADBE | 1989-03-27 | 1.3125 |
664 | ADBE | 1989-03-28 | 1.3359379768371582 |
665 | ADBE | 1989-03-29 | 1.34375 |
666 | ADBE | 1989-03-30 | 1.359375 |
667 | ADBE | 1989-03-31 | 1.34375 |
668 | ADBE | 1989-04-03 | 1.390625 |
669 | ADBE | 1989-04-04 | 1.375 |
670 | ADBE | 1989-04-05 | 1.3671879768371582 |
671 | ADBE | 1989-04-06 | 1.34375 |
672 | ADBE | 1989-04-07 | 1.40625 |
673 | ADBE | 1989-04-10 | 1.390625 |
674 | ADBE | 1989-04-11 | 1.46875 |
675 | ADBE | 1989-04-12 | 1.484375 |
676 | ADBE | 1989-04-13 | 1.4453129768371582 |
677 | ADBE | 1989-04-14 | 1.4921879768371582 |
678 | ADBE | 1989-04-17 | 1.46875 |
679 | ADBE | 1989-04-18 | 1.484375 |
680 | ADBE | 1989-04-19 | 1.46875 |
681 | ADBE | 1989-04-20 | 1.46875 |
682 | ADBE | 1989-04-21 | 1.46875 |
683 | ADBE | 1989-04-24 | 1.453125 |
684 | ADBE | 1989-04-25 | 1.46875 |
685 | ADBE | 1989-04-26 | 1.484375 |
686 | ADBE | 1989-04-27 | 1.5390629768371582 |
687 | ADBE | 1989-04-28 | 1.671875 |
688 | ADBE | 1989-05-01 | 1.625 |
689 | ADBE | 1989-05-02 | 1.5625 |
690 | ADBE | 1989-05-03 | 1.59375 |
691 | ADBE | 1989-05-04 | 1.609375 |
692 | ADBE | 1989-05-05 | 1.5625 |
693 | ADBE | 1989-05-08 | 1.5703129768371582 |
694 | ADBE | 1989-05-09 | 1.625 |
695 | ADBE | 1989-05-10 | 1.609375 |
696 | ADBE | 1989-05-11 | 1.6171879768371582 |
697 | ADBE | 1989-05-12 | 1.671875 |
698 | ADBE | 1989-05-15 | 1.703125 |
699 | ADBE | 1989-05-16 | 1.6875 |
700 | ADBE | 1989-05-17 | 1.71875 |
701 | ADBE | 1989-05-18 | 1.734375 |
702 | ADBE | 1989-05-19 | 1.796875 |
703 | ADBE | 1989-05-22 | 1.8125 |
704 | ADBE | 1989-05-23 | 1.7890629768371582 |
705 | ADBE | 1989-05-24 | 1.78125 |
706 | ADBE | 1989-05-25 | 1.8125 |
707 | ADBE | 1989-05-26 | 1.796875 |
708 | ADBE | 1989-05-30 | 1.765625 |
709 | ADBE | 1989-05-31 | 1.765625 |
710 | ADBE | 1989-06-01 | 1.78125 |
711 | ADBE | 1989-06-02 | 1.828125 |
712 | ADBE | 1989-06-05 | 1.734375 |
713 | ADBE | 1989-06-06 | 1.703125 |
714 | ADBE | 1989-06-07 | 1.71875 |
715 | ADBE | 1989-06-08 | 1.75 |
716 | ADBE | 1989-06-09 | 1.75 |
717 | ADBE | 1989-06-12 | 1.84375 |
718 | ADBE | 1989-06-13 | 1.828125 |
719 | ADBE | 1989-06-14 | 1.828125 |
720 | ADBE | 1989-06-15 | 1.7578129768371582 |
721 | ADBE | 1989-06-16 | 1.703125 |
722 | ADBE | 1989-06-19 | 1.671875 |
723 | ADBE | 1989-06-20 | 1.671875 |
724 | ADBE | 1989-06-21 | 1.65625 |
725 | ADBE | 1989-06-22 | 1.671875 |
726 | ADBE | 1989-06-23 | 1.75 |
727 | ADBE | 1989-06-26 | 1.734375 |
728 | ADBE | 1989-06-27 | 1.734375 |
729 | ADBE | 1989-06-28 | 1.71875 |
730 | ADBE | 1989-06-29 | 1.65625 |
731 | ADBE | 1989-06-30 | 1.65625 |
732 | ADBE | 1989-07-03 | 1.65625 |
733 | ADBE | 1989-07-05 | 1.6640629768371582 |
734 | ADBE | 1989-07-06 | 1.53125 |
735 | ADBE | 1989-07-07 | 1.53125 |
736 | ADBE | 1989-07-10 | 1.5625 |
737 | ADBE | 1989-07-11 | 1.546875 |
738 | ADBE | 1989-07-12 | 1.5 |
739 | ADBE | 1989-07-13 | 1.515625 |
740 | ADBE | 1989-07-14 | 1.546875 |
741 | ADBE | 1989-07-17 | 1.546875 |
742 | ADBE | 1989-07-18 | 1.484375 |
743 | ADBE | 1989-07-19 | 1.515625 |
744 | ADBE | 1989-07-20 | 1.53125 |
745 | ADBE | 1989-07-21 | 1.515625 |
746 | ADBE | 1989-07-24 | 1.53125 |
747 | ADBE | 1989-07-25 | 1.4921879768371582 |
748 | ADBE | 1989-07-26 | 1.46875 |
749 | ADBE | 1989-07-27 | 1.484375 |
750 | ADBE | 1989-07-28 | 1.46875 |
751 | ADBE | 1989-07-31 | 1.421875 |
752 | ADBE | 1989-08-01 | 1.4375 |
753 | ADBE | 1989-08-02 | 1.421875 |
754 | ADBE | 1989-08-03 | 1.40625 |
755 | ADBE | 1989-08-04 | 1.53125 |
756 | ADBE | 1989-08-07 | 1.625 |
757 | ADBE | 1989-08-08 | 1.609375 |
758 | ADBE | 1989-08-09 | 1.578125 |
759 | ADBE | 1989-08-10 | 1.5625 |
760 | ADBE | 1989-08-11 | 1.484375 |
761 | ADBE | 1989-08-14 | 1.4765629768371582 |
762 | ADBE | 1989-08-15 | 1.4609379768371582 |
763 | ADBE | 1989-08-16 | 1.453125 |
764 | ADBE | 1989-08-17 | 1.421875 |
765 | ADBE | 1989-08-18 | 1.4375 |
766 | ADBE | 1989-08-21 | 1.40625 |
767 | ADBE | 1989-08-22 | 1.46875 |
768 | ADBE | 1989-08-23 | 1.53125 |
769 | ADBE | 1989-08-24 | 1.59375 |
770 | ADBE | 1989-08-25 | 1.625 |
771 | ADBE | 1989-08-28 | 1.609375 |
772 | ADBE | 1989-08-29 | 1.578125 |
773 | ADBE | 1989-08-30 | 1.59375 |
774 | ADBE | 1989-08-31 | 1.578125 |
775 | ADBE | 1989-09-01 | 1.5625 |
776 | ADBE | 1989-09-05 | 1.546875 |
777 | ADBE | 1989-09-06 | 1.53125 |
778 | ADBE | 1989-09-07 | 1.484375 |
779 | ADBE | 1989-09-08 | 1.4453129768371582 |
780 | ADBE | 1989-09-11 | 1.4375 |
781 | ADBE | 1989-09-12 | 1.390625 |
782 | ADBE | 1989-09-13 | 1.375 |
783 | ADBE | 1989-09-14 | 1.296875 |
784 | ADBE | 1989-09-15 | 1.28125 |
785 | ADBE | 1989-09-18 | 1.28125 |
786 | ADBE | 1989-09-19 | 1.2578129768371582 |
787 | ADBE | 1989-09-20 | 1.234375 |
788 | ADBE | 1989-09-21 | 0.9765629768371582 |
789 | ADBE | 1989-09-22 | 1.03125 |
790 | ADBE | 1989-09-25 | 1.0546879768371582 |
791 | ADBE | 1989-09-26 | 1.078125 |
792 | ADBE | 1989-09-27 | 1.078125 |
793 | ADBE | 1989-09-28 | 1.15625 |
794 | ADBE | 1989-09-29 | 1.109375 |
795 | ADBE | 1989-10-02 | 1.109375 |
796 | ADBE | 1989-10-03 | 1.0 |
797 | ADBE | 1989-10-04 | 1.0078129768371582 |
798 | ADBE | 1989-10-05 | 0.984375 |
799 | ADBE | 1989-10-06 | 0.96875 |
800 | ADBE | 1989-10-09 | 1.078125 |
801 | ADBE | 1989-10-10 | 1.0625 |
802 | ADBE | 1989-10-11 | 1.046875 |
803 | ADBE | 1989-10-12 | 1.09375 |
804 | ADBE | 1989-10-13 | 1.0 |
805 | ADBE | 1989-10-16 | 1.0 |
806 | ADBE | 1989-10-17 | 0.984375 |
807 | ADBE | 1989-10-18 | 1.0 |
808 | ADBE | 1989-10-19 | 1.046875 |
809 | ADBE | 1989-10-20 | 1.046875 |
810 | ADBE | 1989-10-23 | 1.0625 |
811 | ADBE | 1989-10-24 | 1.0625 |
812 | ADBE | 1989-10-25 | 1.046875 |
813 | ADBE | 1989-10-26 | 1.046875 |
814 | ADBE | 1989-10-27 | 1.015625 |
815 | ADBE | 1989-10-30 | 1.015625 |
816 | ADBE | 1989-10-31 | 1.046875 |
817 | ADBE | 1989-11-01 | 1.03125 |
818 | ADBE | 1989-11-02 | 1.015625 |
819 | ADBE | 1989-11-03 | 1.0 |
820 | ADBE | 1989-11-06 | 1.0 |
821 | ADBE | 1989-11-07 | 1.0 |
822 | ADBE | 1989-11-08 | 1.03125 |
823 | ADBE | 1989-11-09 | 1.0625 |
824 | ADBE | 1989-11-10 | 1.1015629768371582 |
825 | ADBE | 1989-11-13 | 1.140625 |
826 | ADBE | 1989-11-14 | 1.109375 |
827 | ADBE | 1989-11-15 | 1.171875 |
828 | ADBE | 1989-11-16 | 1.1875 |
829 | ADBE | 1989-11-17 | 1.1796879768371582 |
830 | ADBE | 1989-11-20 | 1.1875 |
831 | ADBE | 1989-11-21 | 1.171875 |
832 | ADBE | 1989-11-22 | 1.1875 |
833 | ADBE | 1989-11-24 | 1.203125 |
834 | ADBE | 1989-11-27 | 1.1875 |
835 | ADBE | 1989-11-28 | 1.25 |
836 | ADBE | 1989-11-29 | 1.234375 |
837 | ADBE | 1989-11-30 | 1.203125 |
838 | ADBE | 1989-12-01 | 1.171875 |
839 | ADBE | 1989-12-04 | 1.21875 |
840 | ADBE | 1989-12-05 | 1.203125 |
841 | ADBE | 1989-12-06 | 1.234375 |
842 | ADBE | 1989-12-07 | 1.234375 |
843 | ADBE | 1989-12-08 | 1.1875 |
844 | ADBE | 1989-12-11 | 1.1796879768371582 |
845 | ADBE | 1989-12-12 | 1.171875 |
846 | ADBE | 1989-12-13 | 1.140625 |
847 | ADBE | 1989-12-14 | 1.03125 |
848 | ADBE | 1989-12-15 | 1.0625 |
849 | ADBE | 1989-12-18 | 1.078125 |
850 | ADBE | 1989-12-19 | 1.109375 |
851 | ADBE | 1989-12-20 | 1.109375 |
852 | ADBE | 1989-12-21 | 1.109375 |
853 | ADBE | 1989-12-22 | 1.1875 |
854 | ADBE | 1989-12-26 | 1.203125 |
855 | ADBE | 1989-12-27 | 1.21875 |
856 | ADBE | 1989-12-28 | 1.21875 |
857 | ADBE | 1989-12-29 | 1.265625 |
858 | ADBE | 1990-01-02 | 1.265625 |
859 | ADBE | 1990-01-03 | 1.328125 |
860 | ADBE | 1990-01-04 | 1.390625 |
861 | ADBE | 1990-01-05 | 1.421875 |
862 | ADBE | 1990-01-08 | 1.4375 |
863 | ADBE | 1990-01-09 | 1.40625 |
864 | ADBE | 1990-01-10 | 1.359375 |
865 | ADBE | 1990-01-11 | 1.4375 |
866 | ADBE | 1990-01-12 | 1.40625 |
867 | ADBE | 1990-01-15 | 1.375 |
868 | ADBE | 1990-01-16 | 1.4375 |
869 | ADBE | 1990-01-17 | 1.421875 |
870 | ADBE | 1990-01-18 | 1.484375 |
871 | ADBE | 1990-01-19 | 1.421875 |
872 | ADBE | 1990-01-22 | 1.4375 |
873 | ADBE | 1990-01-23 | 1.5 |
874 | ADBE | 1990-01-24 | 1.53125 |
875 | ADBE | 1990-01-25 | 1.484375 |
876 | ADBE | 1990-01-26 | 1.5 |
877 | ADBE | 1990-01-29 | 1.5 |
878 | ADBE | 1990-01-30 | 1.46875 |
879 | ADBE | 1990-01-31 | 1.46875 |
880 | ADBE | 1990-02-01 | 1.484375 |
881 | ADBE | 1990-02-02 | 1.515625 |
882 | ADBE | 1990-02-05 | 1.515625 |
883 | ADBE | 1990-02-06 | 1.5 |
884 | ADBE | 1990-02-07 | 1.5390629768371582 |
885 | ADBE | 1990-02-08 | 1.625 |
886 | ADBE | 1990-02-09 | 1.65625 |
887 | ADBE | 1990-02-12 | 1.6796879768371582 |
888 | ADBE | 1990-02-13 | 1.6796879768371582 |
889 | ADBE | 1990-02-14 | 1.6875 |
890 | ADBE | 1990-02-15 | 1.78125 |
891 | ADBE | 1990-02-16 | 1.7578129768371582 |
892 | ADBE | 1990-02-20 | 1.71875 |
893 | ADBE | 1990-02-21 | 1.71875 |
894 | ADBE | 1990-02-22 | 1.71875 |
895 | ADBE | 1990-02-23 | 1.75 |
896 | ADBE | 1990-02-26 | 1.78125 |
897 | ADBE | 1990-02-27 | 1.8359379768371582 |
898 | ADBE | 1990-02-28 | 1.890625 |
899 | ADBE | 1990-03-01 | 1.90625 |
900 | ADBE | 1990-03-02 | 1.8984379768371582 |
901 | ADBE | 1990-03-05 | 2.03125 |
902 | ADBE | 1990-03-06 | 2.273437976837158 |
903 | ADBE | 1990-03-07 | 2.296875 |
904 | ADBE | 1990-03-08 | 2.421875 |
905 | ADBE | 1990-03-09 | 2.359375 |
906 | ADBE | 1990-03-12 | 2.4375 |
907 | ADBE | 1990-03-13 | 2.507812976837158 |
908 | ADBE | 1990-03-14 | 2.53125 |
909 | ADBE | 1990-03-15 | 2.609375 |
910 | ADBE | 1990-03-16 | 2.765625 |
911 | ADBE | 1990-03-19 | 2.835937976837158 |
912 | ADBE | 1990-03-20 | 2.625 |
913 | ADBE | 1990-03-21 | 2.5 |
914 | ADBE | 1990-03-22 | 2.46875 |
915 | ADBE | 1990-03-23 | 2.375 |
916 | ADBE | 1990-03-26 | 2.445312976837158 |
917 | ADBE | 1990-03-27 | 2.515625 |
918 | ADBE | 1990-03-28 | 2.453125 |
919 | ADBE | 1990-03-29 | 2.40625 |
920 | ADBE | 1990-03-30 | 2.375 |
921 | ADBE | 1990-04-02 | 2.414062976837158 |
922 | ADBE | 1990-04-03 | 2.46875 |
923 | ADBE | 1990-04-04 | 2.4375 |
924 | ADBE | 1990-04-05 | 2.3125 |
925 | ADBE | 1990-04-06 | 2.28125 |
926 | ADBE | 1990-04-09 | 2.296875 |
927 | ADBE | 1990-04-10 | 2.40625 |
928 | ADBE | 1990-04-11 | 2.46875 |
929 | ADBE | 1990-04-12 | 2.484375 |
930 | ADBE | 1990-04-16 | 2.453125 |
931 | ADBE | 1990-04-17 | 2.421875 |
932 | ADBE | 1990-04-18 | 2.40625 |
933 | ADBE | 1990-04-19 | 2.375 |
934 | ADBE | 1990-04-20 | 2.390625 |
935 | ADBE | 1990-04-23 | 2.34375 |
936 | ADBE | 1990-04-24 | 2.351562976837158 |
937 | ADBE | 1990-04-25 | 2.328125 |
938 | ADBE | 1990-04-26 | 2.4375 |
939 | ADBE | 1990-04-27 | 2.375 |
940 | ADBE | 1990-04-30 | 2.390625 |
941 | ADBE | 1990-05-01 | 2.5625 |
942 | ADBE | 1990-05-02 | 2.59375 |
943 | ADBE | 1990-05-03 | 2.5625 |
944 | ADBE | 1990-05-04 | 2.5625 |
945 | ADBE | 1990-05-07 | 2.679687976837158 |
946 | ADBE | 1990-05-08 | 2.671875 |
947 | ADBE | 1990-05-09 | 2.6875 |
948 | ADBE | 1990-05-10 | 2.78125 |
949 | ADBE | 1990-05-11 | 2.78125 |
950 | ADBE | 1990-05-14 | 2.820312976837158 |
951 | ADBE | 1990-05-15 | 2.90625 |
952 | ADBE | 1990-05-16 | 2.875 |
953 | ADBE | 1990-05-17 | 2.78125 |
954 | ADBE | 1990-05-18 | 2.84375 |
955 | ADBE | 1990-05-21 | 3.015625 |
956 | ADBE | 1990-05-22 | 3.0 |
957 | ADBE | 1990-05-23 | 3.0625 |
958 | ADBE | 1990-05-24 | 3.15625 |
959 | ADBE | 1990-05-25 | 2.203125 |
960 | ADBE | 1990-05-29 | 2.367187976837158 |
961 | ADBE | 1990-05-30 | 2.210937976837158 |
962 | ADBE | 1990-05-31 | 2.226562976837158 |
963 | ADBE | 1990-06-01 | 2.171875 |
964 | ADBE | 1990-06-04 | 2.078125 |
965 | ADBE | 1990-06-05 | 2.015625 |
966 | ADBE | 1990-06-06 | 2.109375 |
967 | ADBE | 1990-06-07 | 2.234375 |
968 | ADBE | 1990-06-08 | 2.234375 |
969 | ADBE | 1990-06-11 | 2.234375 |
970 | ADBE | 1990-06-12 | 2.296875 |
971 | ADBE | 1990-06-13 | 2.351562976837158 |
972 | ADBE | 1990-06-14 | 2.382812976837158 |
973 | ADBE | 1990-06-15 | 2.382812976837158 |
974 | ADBE | 1990-06-18 | 2.296875 |
975 | ADBE | 1990-06-19 | 2.375 |
976 | ADBE | 1990-06-20 | 2.3125 |
977 | ADBE | 1990-06-21 | 2.359375 |
978 | ADBE | 1990-06-22 | 2.296875 |
979 | ADBE | 1990-06-25 | 2.296875 |
980 | ADBE | 1990-06-26 | 2.1875 |
981 | ADBE | 1990-06-27 | 2.3125 |
982 | ADBE | 1990-06-28 | 2.328125 |
983 | ADBE | 1990-06-29 | 2.296875 |
984 | ADBE | 1990-07-02 | 2.375 |
985 | ADBE | 1990-07-03 | 2.375 |
986 | ADBE | 1990-07-05 | 2.34375 |
987 | ADBE | 1990-07-06 | 2.390625 |
988 | ADBE | 1990-07-09 | 2.421875 |
989 | ADBE | 1990-07-10 | 2.421875 |
990 | ADBE | 1990-07-11 | 2.390625 |
991 | ADBE | 1990-07-12 | 2.34375 |
992 | ADBE | 1990-07-13 | 2.375 |
993 | ADBE | 1990-07-16 | 2.40625 |
994 | ADBE | 1990-07-17 | 2.34375 |
995 | ADBE | 1990-07-18 | 2.359375 |
996 | ADBE | 1990-07-19 | 2.296875 |
997 | ADBE | 1990-07-20 | 2.25 |
998 | ADBE | 1990-07-23 | 2.1875 |
999 | ADBE | 1990-07-24 | 2.3125 |
1000 | ADBE | 1990-07-25 | 2.296875 |
1001 | ADBE | 1990-07-26 | 2.28125 |
1002 | ADBE | 1990-07-27 | 2.257812976837158 |
1003 | ADBE | 1990-07-30 | 2.25 |
1004 | ADBE | 1990-07-31 | 2.195312976837158 |
1005 | ADBE | 1990-08-01 | 2.21875 |
1006 | ADBE | 1990-08-02 | 2.109375 |
1007 | ADBE | 1990-08-03 | 2.015625 |
1008 | ADBE | 1990-08-06 | 1.875 |
1009 | ADBE | 1990-08-07 | 1.828125 |
1010 | ADBE | 1990-08-08 | 1.875 |
1011 | ADBE | 1990-08-09 | 1.875 |
1012 | ADBE | 1990-08-10 | 1.828125 |
1013 | ADBE | 1990-08-13 | 1.828125 |
1014 | ADBE | 1990-08-14 | 1.828125 |
1015 | ADBE | 1990-08-15 | 1.84375 |
1016 | ADBE | 1990-08-16 | 1.8125 |
1017 | ADBE | 1990-08-17 | 1.703125 |
1018 | ADBE | 1990-08-20 | 1.625 |
1019 | ADBE | 1990-08-21 | 1.59375 |
1020 | ADBE | 1990-08-22 | 1.59375 |
1021 | ADBE | 1990-08-23 | 1.53125 |
1022 | ADBE | 1990-08-24 | 1.625 |
1023 | ADBE | 1990-08-27 | 1.75 |
1024 | ADBE | 1990-08-28 | 1.703125 |
1025 | ADBE | 1990-08-29 | 1.59375 |
1026 | ADBE | 1990-08-30 | 1.5078129768371582 |
1027 | ADBE | 1990-08-31 | 1.5625 |
1028 | ADBE | 1990-09-04 | 1.7578129768371582 |
1029 | ADBE | 1990-09-05 | 1.78125 |
1030 | ADBE | 1990-09-06 | 1.796875 |
1031 | ADBE | 1990-09-07 | 1.703125 |
1032 | ADBE | 1990-09-10 | 1.71875 |
1033 | ADBE | 1990-09-11 | 1.7109379768371582 |
1034 | ADBE | 1990-09-12 | 1.765625 |
1035 | ADBE | 1990-09-13 | 1.765625 |
1036 | ADBE | 1990-09-14 | 1.6796879768371582 |
1037 | ADBE | 1990-09-17 | 1.640625 |
1038 | ADBE | 1990-09-18 | 1.5625 |
1039 | ADBE | 1990-09-19 | 1.5 |
1040 | ADBE | 1990-09-20 | 1.40625 |
1041 | ADBE | 1990-09-21 | 1.375 |
1042 | ADBE | 1990-09-24 | 1.359375 |
1043 | ADBE | 1990-09-25 | 1.296875 |
1044 | ADBE | 1990-09-26 | 1.265625 |
1045 | ADBE | 1990-09-27 | 1.15625 |
1046 | ADBE | 1990-09-28 | 1.1875 |
1047 | ADBE | 1990-10-01 | 1.390625 |
1048 | ADBE | 1990-10-02 | 1.28125 |
1049 | ADBE | 1990-10-03 | 1.3125 |
1050 | ADBE | 1990-10-04 | 1.296875 |
1051 | ADBE | 1990-10-05 | 1.2265629768371582 |
1052 | ADBE | 1990-10-08 | 1.21875 |
1053 | ADBE | 1990-10-09 | 1.171875 |
1054 | ADBE | 1990-10-10 | 1.1484379768371582 |
1055 | ADBE | 1990-10-11 | 1.109375 |
1056 | ADBE | 1990-10-12 | 1.171875 |
1057 | ADBE | 1990-10-15 | 1.203125 |
1058 | ADBE | 1990-10-16 | 1.203125 |
1059 | ADBE | 1990-10-17 | 1.328125 |
1060 | ADBE | 1990-10-18 | 1.53125 |
1061 | ADBE | 1990-10-19 | 1.5 |
1062 | ADBE | 1990-10-22 | 1.6015629768371582 |
1063 | ADBE | 1990-10-23 | 1.6015629768371582 |
1064 | ADBE | 1990-10-24 | 1.5546879768371582 |
1065 | ADBE | 1990-10-25 | 1.515625 |
1066 | ADBE | 1990-10-26 | 1.453125 |
1067 | ADBE | 1990-10-29 | 1.40625 |
1068 | ADBE | 1990-10-30 | 1.4453129768371582 |
1069 | ADBE | 1990-10-31 | 1.5 |
1070 | ADBE | 1990-11-01 | 1.5078129768371582 |
1071 | ADBE | 1990-11-02 | 1.5625 |
1072 | ADBE | 1990-11-05 | 1.6015629768371582 |
1073 | ADBE | 1990-11-06 | 1.546875 |
1074 | ADBE | 1990-11-07 | 1.515625 |
1075 | ADBE | 1990-11-08 | 1.53125 |
1076 | ADBE | 1990-11-09 | 1.625 |
1077 | ADBE | 1990-11-12 | 1.75 |
1078 | ADBE | 1990-11-13 | 1.765625 |
1079 | ADBE | 1990-11-14 | 1.828125 |
1080 | ADBE | 1990-11-15 | 1.8515629768371582 |
1081 | ADBE | 1990-11-16 | 1.625 |
1082 | ADBE | 1990-11-19 | 1.71875 |
1083 | ADBE | 1990-11-20 | 1.6328129768371582 |
1084 | ADBE | 1990-11-21 | 1.609375 |
1085 | ADBE | 1990-11-23 | 1.59375 |
1086 | ADBE | 1990-11-26 | 1.59375 |
1087 | ADBE | 1990-11-27 | 1.6875 |
1088 | ADBE | 1990-11-28 | 1.6484379768371582 |
1089 | ADBE | 1990-11-29 | 1.609375 |
1090 | ADBE | 1990-11-30 | 1.578125 |
1091 | ADBE | 1990-12-03 | 1.625 |
1092 | ADBE | 1990-12-04 | 1.6953129768371582 |
1093 | ADBE | 1990-12-05 | 1.75 |
1094 | ADBE | 1990-12-06 | 1.6875 |
1095 | ADBE | 1990-12-07 | 1.71875 |
1096 | ADBE | 1990-12-10 | 1.765625 |
1097 | ADBE | 1990-12-11 | 1.765625 |
1098 | ADBE | 1990-12-12 | 1.765625 |
1099 | ADBE | 1990-12-13 | 1.8125 |
1100 | ADBE | 1990-12-14 | 1.734375 |
1101 | ADBE | 1990-12-17 | 1.765625 |
1102 | ADBE | 1990-12-18 | 1.734375 |
1103 | ADBE | 1990-12-19 | 1.765625 |
1104 | ADBE | 1990-12-20 | 1.8359379768371582 |
1105 | ADBE | 1990-12-21 | 1.8671879768371582 |
1106 | ADBE | 1990-12-24 | 1.9140629768371582 |
1107 | ADBE | 1990-12-26 | 1.890625 |
1108 | ADBE | 1990-12-27 | 1.84375 |
1109 | ADBE | 1990-12-28 | 1.828125 |
1110 | ADBE | 1990-12-31 | 1.8203129768371582 |
1111 | ADBE | 1991-01-02 | 1.796875 |
1112 | ADBE | 1991-01-03 | 1.6875 |
1113 | ADBE | 1991-01-04 | 1.75 |
1114 | ADBE | 1991-01-07 | 1.75 |
1115 | ADBE | 1991-01-08 | 1.90625 |
1116 | ADBE | 1991-01-09 | 1.9375 |
1117 | ADBE | 1991-01-10 | 2.0 |
1118 | ADBE | 1991-01-11 | 1.9375 |
1119 | ADBE | 1991-01-14 | 1.9140629768371582 |
1120 | ADBE | 1991-01-15 | 1.984375 |
1121 | ADBE | 1991-01-16 | 2.0625 |
1122 | ADBE | 1991-01-17 | 2.09375 |
1123 | ADBE | 1991-01-18 | 2.15625 |
1124 | ADBE | 1991-01-21 | 2.195312976837158 |
1125 | ADBE | 1991-01-22 | 2.21875 |
1126 | ADBE | 1991-01-23 | 2.328125 |
1127 | ADBE | 1991-01-24 | 2.242187976837158 |
1128 | ADBE | 1991-01-25 | 2.25 |
1129 | ADBE | 1991-01-28 | 2.109375 |
1130 | ADBE | 1991-01-29 | 2.242187976837158 |
1131 | ADBE | 1991-01-30 | 2.390625 |
1132 | ADBE | 1991-01-31 | 2.375 |
1133 | ADBE | 1991-02-01 | 2.453125 |
1134 | ADBE | 1991-02-04 | 2.4375 |
1135 | ADBE | 1991-02-05 | 2.421875 |
1136 | ADBE | 1991-02-06 | 2.515625 |
1137 | ADBE | 1991-02-07 | 2.46875 |
1138 | ADBE | 1991-02-08 | 2.59375 |
1139 | ADBE | 1991-02-11 | 2.671875 |
1140 | ADBE | 1991-02-12 | 2.734375 |
1141 | ADBE | 1991-02-13 | 2.765625 |
1142 | ADBE | 1991-02-14 | 2.640625 |
1143 | ADBE | 1991-02-15 | 2.640625 |
1144 | ADBE | 1991-02-19 | 2.71875 |
1145 | ADBE | 1991-02-20 | 2.703125 |
1146 | ADBE | 1991-02-21 | 2.84375 |
1147 | ADBE | 1991-02-22 | 2.96875 |
1148 | ADBE | 1991-02-25 | 3.046875 |
1149 | ADBE | 1991-02-26 | 2.976562976837158 |
1150 | ADBE | 1991-02-27 | 3.03125 |
1151 | ADBE | 1991-02-28 | 3.007812976837158 |
1152 | ADBE | 1991-03-01 | 2.921875 |
1153 | ADBE | 1991-03-04 | 2.90625 |
1154 | ADBE | 1991-03-05 | 3.109375 |
1155 | ADBE | 1991-03-06 | 3.140625 |
1156 | ADBE | 1991-03-07 | 3.3125 |
1157 | ADBE | 1991-03-08 | 3.21875 |
1158 | ADBE | 1991-03-11 | 3.007812976837158 |
1159 | ADBE | 1991-03-12 | 2.953125 |
1160 | ADBE | 1991-03-13 | 3.03125 |
1161 | ADBE | 1991-03-14 | 2.890625 |
1162 | ADBE | 1991-03-15 | 2.851562976837158 |
1163 | ADBE | 1991-03-18 | 2.9375 |
1164 | ADBE | 1991-03-19 | 2.984375 |
1165 | ADBE | 1991-03-20 | 3.242187976837158 |
1166 | ADBE | 1991-03-21 | 3.1875 |
1167 | ADBE | 1991-03-22 | 3.21875 |
1168 | ADBE | 1991-03-25 | 3.21875 |
1169 | ADBE | 1991-03-26 | 3.4375 |
1170 | ADBE | 1991-03-27 | 3.375 |
1171 | ADBE | 1991-03-28 | 3.375 |
1172 | ADBE | 1991-04-01 | 3.40625 |
1173 | ADBE | 1991-04-02 | 3.539062976837158 |
1174 | ADBE | 1991-04-03 | 3.695312976837158 |
1175 | ADBE | 1991-04-04 | 3.71875 |
1176 | ADBE | 1991-04-05 | 3.6875 |
1177 | ADBE | 1991-04-08 | 3.75 |
1178 | ADBE | 1991-04-09 | 3.625 |
1179 | ADBE | 1991-04-10 | 3.59375 |
1180 | ADBE | 1991-04-11 | 3.734375 |
1181 | ADBE | 1991-04-12 | 3.875 |
1182 | ADBE | 1991-04-15 | 3.8125 |
1183 | ADBE | 1991-04-16 | 3.78125 |
1184 | ADBE | 1991-04-17 | 3.859375 |
1185 | ADBE | 1991-04-18 | 3.640625 |
1186 | ADBE | 1991-04-19 | 3.5625 |
1187 | ADBE | 1991-04-22 | 3.476562976837158 |
1188 | ADBE | 1991-04-23 | 3.484375 |
1189 | ADBE | 1991-04-24 | 3.46875 |
1190 | ADBE | 1991-04-25 | 3.4375 |
1191 | ADBE | 1991-04-26 | 3.359375 |
1192 | ADBE | 1991-04-29 | 3.3125 |
1193 | ADBE | 1991-04-30 | 3.234375 |
1194 | ADBE | 1991-05-01 | 3.21875 |
1195 | ADBE | 1991-05-02 | 3.28125 |
1196 | ADBE | 1991-05-03 | 3.3125 |
1197 | ADBE | 1991-05-06 | 3.265625 |
1198 | ADBE | 1991-05-07 | 3.25 |
1199 | ADBE | 1991-05-08 | 3.234375 |
1200 | ADBE | 1991-05-09 | 3.398437976837158 |
1201 | ADBE | 1991-05-10 | 3.28125 |
1202 | ADBE | 1991-05-13 | 3.320312976837158 |
1203 | ADBE | 1991-05-14 | 3.210937976837158 |
1204 | ADBE | 1991-05-15 | 3.039062976837158 |
1205 | ADBE | 1991-05-16 | 2.914062976837158 |
1206 | ADBE | 1991-05-17 | 2.953125 |
1207 | ADBE | 1991-05-20 | 2.773437976837158 |
1208 | ADBE | 1991-05-21 | 2.890625 |
1209 | ADBE | 1991-05-22 | 2.984375 |
1210 | ADBE | 1991-05-23 | 3.0 |
1211 | ADBE | 1991-05-24 | 3.078125 |
1212 | ADBE | 1991-05-28 | 3.140625 |
1213 | ADBE | 1991-05-29 | 3.234375 |
1214 | ADBE | 1991-05-30 | 3.179687976837158 |
1215 | ADBE | 1991-05-31 | 3.15625 |
1216 | ADBE | 1991-06-03 | 3.273437976837158 |
1217 | ADBE | 1991-06-04 | 3.296875 |
1218 | ADBE | 1991-06-05 | 3.171875 |
1219 | ADBE | 1991-06-06 | 3.054687976837158 |
1220 | ADBE | 1991-06-07 | 3.015625 |
1221 | ADBE | 1991-06-10 | 2.96875 |
1222 | ADBE | 1991-06-11 | 3.0 |
1223 | ADBE | 1991-06-12 | 2.960937976837158 |
1224 | ADBE | 1991-06-13 | 3.046875 |
1225 | ADBE | 1991-06-14 | 3.28125 |
1226 | ADBE | 1991-06-17 | 3.367187976837158 |
1227 | ADBE | 1991-06-18 | 3.320312976837158 |
1228 | ADBE | 1991-06-19 | 3.265625 |
1229 | ADBE | 1991-06-20 | 3.1875 |
1230 | ADBE | 1991-06-21 | 3.148437976837158 |
1231 | ADBE | 1991-06-24 | 3.0 |
1232 | ADBE | 1991-06-25 | 2.898437976837158 |
1233 | ADBE | 1991-06-26 | 2.90625 |
1234 | ADBE | 1991-06-27 | 2.8125 |
1235 | ADBE | 1991-06-28 | 2.703125 |
1236 | ADBE | 1991-07-01 | 2.859375 |
1237 | ADBE | 1991-07-02 | 2.78125 |
1238 | ADBE | 1991-07-03 | 2.71875 |
1239 | ADBE | 1991-07-05 | 2.742187976837158 |
1240 | ADBE | 1991-07-08 | 2.921875 |
1241 | ADBE | 1991-07-09 | 3.007812976837158 |
1242 | ADBE | 1991-07-10 | 3.0 |
1243 | ADBE | 1991-07-11 | 2.976562976837158 |
1244 | ADBE | 1991-07-12 | 3.03125 |
1245 | ADBE | 1991-07-15 | 3.03125 |
1246 | ADBE | 1991-07-16 | 2.96875 |
1247 | ADBE | 1991-07-17 | 2.875 |
1248 | ADBE | 1991-07-18 | 3.03125 |
1249 | ADBE | 1991-07-19 | 3.125 |
1250 | ADBE | 1991-07-22 | 3.125 |
1251 | ADBE | 1991-07-23 | 3.046875 |
1252 | ADBE | 1991-07-24 | 3.03125 |
1253 | ADBE | 1991-07-25 | 3.125 |
1254 | ADBE | 1991-07-26 | 3.078125 |
1255 | ADBE | 1991-07-29 | 3.0625 |
1256 | ADBE | 1991-07-30 | 3.21875 |
1257 | ADBE | 1991-07-31 | 3.34375 |
1258 | ADBE | 1991-08-01 | 3.421875 |
1259 | ADBE | 1991-08-02 | 3.40625 |
1260 | ADBE | 1991-08-05 | 3.3125 |
1261 | ADBE | 1991-08-06 | 3.40625 |
1262 | ADBE | 1991-08-07 | 3.492187976837158 |
1263 | ADBE | 1991-08-08 | 3.585937976837158 |
1264 | ADBE | 1991-08-09 | 3.609375 |
1265 | ADBE | 1991-08-12 | 3.625 |
1266 | ADBE | 1991-08-13 | 3.671875 |
1267 | ADBE | 1991-08-14 | 3.75 |
1268 | ADBE | 1991-08-15 | 3.625 |
1269 | ADBE | 1991-08-16 | 3.28125 |
1270 | ADBE | 1991-08-19 | 3.140625 |
1271 | ADBE | 1991-08-20 | 3.046875 |
1272 | ADBE | 1991-08-21 | 3.21875 |
1273 | ADBE | 1991-08-22 | 3.257812976837158 |
1274 | ADBE | 1991-08-23 | 3.25 |
1275 | ADBE | 1991-08-26 | 3.28125 |
1276 | ADBE | 1991-08-27 | 3.21875 |
1277 | ADBE | 1991-08-28 | 3.21875 |
1278 | ADBE | 1991-08-29 | 3.1875 |
1279 | ADBE | 1991-08-30 | 3.179687976837158 |
1280 | ADBE | 1991-09-03 | 3.132812976837158 |
1281 | ADBE | 1991-09-04 | 2.976562976837158 |
1282 | ADBE | 1991-09-05 | 2.875 |
1283 | ADBE | 1991-09-06 | 2.90625 |
1284 | ADBE | 1991-09-09 | 2.929687976837158 |
1285 | ADBE | 1991-09-10 | 2.84375 |
1286 | ADBE | 1991-09-11 | 2.796875 |
1287 | ADBE | 1991-09-12 | 2.78125 |
1288 | ADBE | 1991-09-13 | 2.640625 |
1289 | ADBE | 1991-09-16 | 2.695312976837158 |
1290 | ADBE | 1991-09-17 | 2.75 |
1291 | ADBE | 1991-09-18 | 2.796875 |
1292 | ADBE | 1991-09-19 | 3.21875 |
1293 | ADBE | 1991-09-20 | 3.375 |
1294 | ADBE | 1991-09-23 | 3.265625 |
1295 | ADBE | 1991-09-24 | 3.242187976837158 |
1296 | ADBE | 1991-09-25 | 3.21875 |
1297 | ADBE | 1991-09-26 | 3.203125 |
1298 | ADBE | 1991-09-27 | 3.140625 |
1299 | ADBE | 1991-09-30 | 3.203125 |
1300 | ADBE | 1991-10-01 | 3.367187976837158 |
1301 | ADBE | 1991-10-02 | 3.320312976837158 |
1302 | ADBE | 1991-10-03 | 3.296875 |
1303 | ADBE | 1991-10-04 | 3.296875 |
1304 | ADBE | 1991-10-07 | 3.234375 |
1305 | ADBE | 1991-10-08 | 3.25 |
1306 | ADBE | 1991-10-09 | 3.203125 |
1307 | ADBE | 1991-10-10 | 3.125 |
1308 | ADBE | 1991-10-11 | 3.0625 |
1309 | ADBE | 1991-10-14 | 3.109375 |
1310 | ADBE | 1991-10-15 | 3.195312976837158 |
1311 | ADBE | 1991-10-16 | 3.382812976837158 |
1312 | ADBE | 1991-10-17 | 3.375 |
1313 | ADBE | 1991-10-18 | 3.484375 |
1314 | ADBE | 1991-10-21 | 3.421875 |
1315 | ADBE | 1991-10-22 | 3.40625 |
1316 | ADBE | 1991-10-23 | 3.34375 |
1317 | ADBE | 1991-10-24 | 3.203125 |
1318 | ADBE | 1991-10-25 | 3.101562976837158 |
1319 | ADBE | 1991-10-28 | 3.1875 |
1320 | ADBE | 1991-10-29 | 3.265625 |
1321 | ADBE | 1991-10-30 | 3.40625 |
1322 | ADBE | 1991-10-31 | 3.3125 |
1323 | ADBE | 1991-11-01 | 3.203125 |
1324 | ADBE | 1991-11-04 | 3.140625 |
1325 | ADBE | 1991-11-05 | 3.1875 |
1326 | ADBE | 1991-11-06 | 3.234375 |
1327 | ADBE | 1991-11-07 | 3.296875 |
1328 | ADBE | 1991-11-08 | 3.375 |
1329 | ADBE | 1991-11-11 | 3.40625 |
1330 | ADBE | 1991-11-12 | 3.40625 |
1331 | ADBE | 1991-11-13 | 3.515625 |
1332 | ADBE | 1991-11-14 | 3.609375 |
1333 | ADBE | 1991-11-15 | 3.3125 |
1334 | ADBE | 1991-11-18 | 3.382812976837158 |
1335 | ADBE | 1991-11-19 | 3.304687976837158 |
1336 | ADBE | 1991-11-20 | 3.109375 |
1337 | ADBE | 1991-11-21 | 3.125 |
1338 | ADBE | 1991-11-22 | 3.015625 |
1339 | ADBE | 1991-11-25 | 3.046875 |
1340 | ADBE | 1991-11-26 | 3.078125 |
1341 | ADBE | 1991-11-27 | 3.03125 |
1342 | ADBE | 1991-11-29 | 3.0 |
1343 | ADBE | 1991-12-02 | 3.15625 |
1344 | ADBE | 1991-12-03 | 3.078125 |
1345 | ADBE | 1991-12-04 | 3.140625 |
1346 | ADBE | 1991-12-05 | 3.1875 |
1347 | ADBE | 1991-12-06 | 3.125 |
1348 | ADBE | 1991-12-09 | 3.203125 |
1349 | ADBE | 1991-12-10 | 3.15625 |
1350 | ADBE | 1991-12-11 | 3.15625 |
1351 | ADBE | 1991-12-12 | 3.28125 |
1352 | ADBE | 1991-12-13 | 3.34375 |
1353 | ADBE | 1991-12-16 | 3.46875 |
1354 | ADBE | 1991-12-17 | 3.40625 |
1355 | ADBE | 1991-12-18 | 3.53125 |
1356 | ADBE | 1991-12-19 | 3.515625 |
1357 | ADBE | 1991-12-20 | 3.4375 |
1358 | ADBE | 1991-12-23 | 3.726562976837158 |
1359 | ADBE | 1991-12-24 | 3.75 |
1360 | ADBE | 1991-12-26 | 3.90625 |
1361 | ADBE | 1991-12-27 | 3.921875 |
1362 | ADBE | 1991-12-30 | 4.125 |
1363 | ADBE | 1991-12-31 | 4.09375 |
1364 | ADBE | 1992-01-02 | 4.234375 |
1365 | ADBE | 1992-01-03 | 4.125 |
1366 | ADBE | 1992-01-06 | 4.15625 |
1367 | ADBE | 1992-01-07 | 4.078125 |
1368 | ADBE | 1992-01-08 | 4.109375 |
1369 | ADBE | 1992-01-09 | 3.9375 |
1370 | ADBE | 1992-01-10 | 3.804687976837158 |
1371 | ADBE | 1992-01-13 | 3.734375 |
1372 | ADBE | 1992-01-14 | 4.0 |
1373 | ADBE | 1992-01-15 | 4.0 |
1374 | ADBE | 1992-01-16 | 3.890625 |
1375 | ADBE | 1992-01-17 | 3.992187976837158 |
1376 | ADBE | 1992-01-20 | 3.90625 |
1377 | ADBE | 1992-01-21 | 3.828125 |
1378 | ADBE | 1992-01-22 | 3.953125 |
1379 | ADBE | 1992-01-23 | 3.953125 |
1380 | ADBE | 1992-01-24 | 3.984375 |
1381 | ADBE | 1992-01-27 | 3.984375 |
1382 | ADBE | 1992-01-28 | 4.015625 |
1383 | ADBE | 1992-01-29 | 3.953125 |
1384 | ADBE | 1992-01-30 | 3.9375 |
1385 | ADBE | 1992-01-31 | 3.835937976837158 |
1386 | ADBE | 1992-02-03 | 3.859375 |
1387 | ADBE | 1992-02-04 | 3.953125 |
1388 | ADBE | 1992-02-05 | 4.015625 |
1389 | ADBE | 1992-02-06 | 3.96875 |
1390 | ADBE | 1992-02-07 | 3.921875 |
1391 | ADBE | 1992-02-10 | 3.828125 |
1392 | ADBE | 1992-02-11 | 3.664062976837158 |
1393 | ADBE | 1992-02-12 | 3.820312976837158 |
1394 | ADBE | 1992-02-13 | 3.671875 |
1395 | ADBE | 1992-02-14 | 3.625 |
1396 | ADBE | 1992-02-18 | 3.546875 |
1397 | ADBE | 1992-02-19 | 3.492187976837158 |
1398 | ADBE | 1992-02-20 | 3.5625 |
1399 | ADBE | 1992-02-21 | 3.484375 |
1400 | ADBE | 1992-02-24 | 3.53125 |
1401 | ADBE | 1992-02-25 | 3.507812976837158 |
1402 | ADBE | 1992-02-26 | 3.671875 |
1403 | ADBE | 1992-02-27 | 3.4375 |
1404 | ADBE | 1992-02-28 | 3.53125 |
1405 | ADBE | 1992-03-02 | 3.546875 |
1406 | ADBE | 1992-03-03 | 3.5 |
1407 | ADBE | 1992-03-04 | 3.390625 |
1408 | ADBE | 1992-03-05 | 3.28125 |
1409 | ADBE | 1992-03-06 | 3.15625 |
1410 | ADBE | 1992-03-09 | 3.1875 |
1411 | ADBE | 1992-03-10 | 3.21875 |
1412 | ADBE | 1992-03-11 | 3.15625 |
1413 | ADBE | 1992-03-12 | 3.234375 |
1414 | ADBE | 1992-03-13 | 3.25 |
1415 | ADBE | 1992-03-16 | 3.28125 |
1416 | ADBE | 1992-03-17 | 3.5 |
1417 | ADBE | 1992-03-18 | 3.4375 |
1418 | ADBE | 1992-03-19 | 3.5 |
1419 | ADBE | 1992-03-20 | 3.421875 |
1420 | ADBE | 1992-03-23 | 3.460937976837158 |
1421 | ADBE | 1992-03-24 | 3.382812976837158 |
1422 | ADBE | 1992-03-25 | 3.4375 |
1423 | ADBE | 1992-03-26 | 3.421875 |
1424 | ADBE | 1992-03-27 | 3.328125 |
1425 | ADBE | 1992-03-30 | 3.3125 |
1426 | ADBE | 1992-03-31 | 3.203125 |
1427 | ADBE | 1992-04-01 | 3.109375 |
1428 | ADBE | 1992-04-02 | 3.015625 |
1429 | ADBE | 1992-04-03 | 2.992187976837158 |
1430 | ADBE | 1992-04-06 | 3.03125 |
1431 | ADBE | 1992-04-07 | 2.6875 |
1432 | ADBE | 1992-04-08 | 2.585937976837158 |
1433 | ADBE | 1992-04-09 | 2.671875 |
1434 | ADBE | 1992-04-10 | 2.492187976837158 |
1435 | ADBE | 1992-04-13 | 2.640625 |
1436 | ADBE | 1992-04-14 | 2.695312976837158 |
1437 | ADBE | 1992-04-15 | 2.671875 |
1438 | ADBE | 1992-04-16 | 2.609375 |
1439 | ADBE | 1992-04-20 | 2.546875 |
1440 | ADBE | 1992-04-21 | 2.515625 |
1441 | ADBE | 1992-04-22 | 2.59375 |
1442 | ADBE | 1992-04-23 | 2.53125 |
1443 | ADBE | 1992-04-24 | 2.484375 |
1444 | ADBE | 1992-04-27 | 2.375 |
1445 | ADBE | 1992-04-28 | 2.4375 |
1446 | ADBE | 1992-04-29 | 2.609375 |
1447 | ADBE | 1992-04-30 | 2.765625 |
1448 | ADBE | 1992-05-01 | 2.71875 |
1449 | ADBE | 1992-05-04 | 2.8125 |
1450 | ADBE | 1992-05-05 | 2.96875 |
1451 | ADBE | 1992-05-06 | 3.0 |
1452 | ADBE | 1992-05-07 | 2.945312976837158 |
1453 | ADBE | 1992-05-08 | 2.921875 |
1454 | ADBE | 1992-05-11 | 2.921875 |
1455 | ADBE | 1992-05-12 | 2.851562976837158 |
1456 | ADBE | 1992-05-13 | 2.84375 |
1457 | ADBE | 1992-05-14 | 2.820312976837158 |
1458 | ADBE | 1992-05-15 | 2.828125 |
1459 | ADBE | 1992-05-18 | 2.875 |
1460 | ADBE | 1992-05-19 | 2.84375 |
1461 | ADBE | 1992-05-20 | 2.921875 |
1462 | ADBE | 1992-05-21 | 2.796875 |
1463 | ADBE | 1992-05-22 | 2.796875 |
1464 | ADBE | 1992-05-26 | 2.8125 |
1465 | ADBE | 1992-05-27 | 2.796875 |
1466 | ADBE | 1992-05-28 | 2.8125 |
1467 | ADBE | 1992-05-29 | 2.84375 |
1468 | ADBE | 1992-06-01 | 2.984375 |
1469 | ADBE | 1992-06-02 | 3.03125 |
1470 | ADBE | 1992-06-03 | 3.046875 |
1471 | ADBE | 1992-06-04 | 2.929687976837158 |
1472 | ADBE | 1992-06-05 | 2.898437976837158 |
1473 | ADBE | 1992-06-08 | 2.84375 |
1474 | ADBE | 1992-06-09 | 2.8125 |
1475 | ADBE | 1992-06-10 | 2.773437976837158 |
1476 | ADBE | 1992-06-11 | 2.78125 |
1477 | ADBE | 1992-06-12 | 2.71875 |
1478 | ADBE | 1992-06-15 | 2.640625 |
1479 | ADBE | 1992-06-16 | 2.671875 |
1480 | ADBE | 1992-06-17 | 2.875 |
1481 | ADBE | 1992-06-18 | 2.828125 |
1482 | ADBE | 1992-06-19 | 2.75 |
1483 | ADBE | 1992-06-22 | 2.875 |
1484 | ADBE | 1992-06-23 | 2.859375 |
1485 | ADBE | 1992-06-24 | 2.765625 |
1486 | ADBE | 1992-06-25 | 2.6875 |
1487 | ADBE | 1992-06-26 | 2.640625 |
1488 | ADBE | 1992-06-29 | 2.796875 |
1489 | ADBE | 1992-06-30 | 2.84375 |
1490 | ADBE | 1992-07-01 | 2.875 |
1491 | ADBE | 1992-07-02 | 2.796875 |
1492 | ADBE | 1992-07-06 | 2.789062976837158 |
1493 | ADBE | 1992-07-07 | 2.671875 |
1494 | ADBE | 1992-07-08 | 2.71875 |
1495 | ADBE | 1992-07-09 | 2.773437976837158 |
1496 | ADBE | 1992-07-10 | 2.75 |
1497 | ADBE | 1992-07-13 | 2.84375 |
1498 | ADBE | 1992-07-14 | 2.804687976837158 |
1499 | ADBE | 1992-07-15 | 2.734375 |
1500 | ADBE | 1992-07-16 | 2.765625 |
1501 | ADBE | 1992-07-17 | 2.703125 |
1502 | ADBE | 1992-07-20 | 2.632812976837158 |
1503 | ADBE | 1992-07-21 | 2.515625 |
1504 | ADBE | 1992-07-22 | 2.4375 |
1505 | ADBE | 1992-07-23 | 2.367187976837158 |
1506 | ADBE | 1992-07-24 | 2.265625 |
1507 | ADBE | 1992-07-27 | 2.265625 |
1508 | ADBE | 1992-07-28 | 2.359375 |
1509 | ADBE | 1992-07-29 | 2.40625 |
1510 | ADBE | 1992-07-30 | 2.421875 |
1511 | ADBE | 1992-07-31 | 2.375 |
1512 | ADBE | 1992-08-03 | 2.382812976837158 |
1513 | ADBE | 1992-08-04 | 2.375 |
1514 | ADBE | 1992-08-05 | 2.296875 |
1515 | ADBE | 1992-08-06 | 2.25 |
1516 | ADBE | 1992-08-07 | 2.242187976837158 |
1517 | ADBE | 1992-08-10 | 2.234375 |
1518 | ADBE | 1992-08-11 | 2.195312976837158 |
1519 | ADBE | 1992-08-12 | 2.21875 |
1520 | ADBE | 1992-08-13 | 2.289062976837158 |
1521 | ADBE | 1992-08-14 | 2.351562976837158 |
1522 | ADBE | 1992-08-17 | 2.390625 |
1523 | ADBE | 1992-08-18 | 2.34375 |
1524 | ADBE | 1992-08-19 | 2.359375 |
1525 | ADBE | 1992-08-20 | 2.3125 |
1526 | ADBE | 1992-08-21 | 2.296875 |
1527 | ADBE | 1992-08-24 | 2.25 |
1528 | ADBE | 1992-08-25 | 2.242187976837158 |
1529 | ADBE | 1992-08-26 | 2.007812976837158 |
1530 | ADBE | 1992-08-27 | 2.078125 |
1531 | ADBE | 1992-08-28 | 2.0625 |
1532 | ADBE | 1992-08-31 | 2.03125 |
1533 | ADBE | 1992-09-01 | 2.164062976837158 |
1534 | ADBE | 1992-09-02 | 2.242187976837158 |
1535 | ADBE | 1992-09-03 | 2.21875 |
1536 | ADBE | 1992-09-04 | 2.171875 |
1537 | ADBE | 1992-09-08 | 2.109375 |
1538 | ADBE | 1992-09-09 | 2.070312976837158 |
1539 | ADBE | 1992-09-10 | 2.078125 |
1540 | ADBE | 1992-09-11 | 2.023437976837158 |
1541 | ADBE | 1992-09-14 | 2.0625 |
1542 | ADBE | 1992-09-15 | 2.109375 |
1543 | ADBE | 1992-09-16 | 2.046875 |
1544 | ADBE | 1992-09-17 | 2.03125 |
1545 | ADBE | 1992-09-18 | 2.046875 |
1546 | ADBE | 1992-09-21 | 2.039062976837158 |
1547 | ADBE | 1992-09-22 | 2.007812976837158 |
1548 | ADBE | 1992-09-23 | 1.84375 |
1549 | ADBE | 1992-09-24 | 1.828125 |
1550 | ADBE | 1992-09-25 | 1.765625 |
1551 | ADBE | 1992-09-28 | 1.75 |
1552 | ADBE | 1992-09-29 | 1.71875 |
1553 | ADBE | 1992-09-30 | 1.7578129768371582 |
1554 | ADBE | 1992-10-01 | 1.734375 |
1555 | ADBE | 1992-10-02 | 1.6796879768371582 |
1556 | ADBE | 1992-10-05 | 1.7578129768371582 |
1557 | ADBE | 1992-10-06 | 1.734375 |
1558 | ADBE | 1992-10-07 | 1.6796879768371582 |
1559 | ADBE | 1992-10-08 | 1.6796879768371582 |
1560 | ADBE | 1992-10-09 | 1.640625 |
1561 | ADBE | 1992-10-12 | 1.6875 |
1562 | ADBE | 1992-10-13 | 1.625 |
1563 | ADBE | 1992-10-14 | 1.6875 |
1564 | ADBE | 1992-10-15 | 1.6796879768371582 |
1565 | ADBE | 1992-10-16 | 1.7890629768371582 |
1566 | ADBE | 1992-10-19 | 1.9609379768371582 |
1567 | ADBE | 1992-10-20 | 1.90625 |
1568 | ADBE | 1992-10-21 | 1.9140629768371582 |
1569 | ADBE | 1992-10-22 | 1.90625 |
1570 | ADBE | 1992-10-23 | 1.90625 |
1571 | ADBE | 1992-10-26 | 2.085937976837158 |
1572 | ADBE | 1992-10-27 | 2.101562976837158 |
1573 | ADBE | 1992-10-28 | 2.179687976837158 |
1574 | ADBE | 1992-10-29 | 2.203125 |
1575 | ADBE | 1992-10-30 | 2.226562976837158 |
1576 | ADBE | 1992-11-02 | 2.1875 |
1577 | ADBE | 1992-11-03 | 2.109375 |
1578 | ADBE | 1992-11-04 | 2.171875 |
1579 | ADBE | 1992-11-05 | 2.390625 |
1580 | ADBE | 1992-11-06 | 2.34375 |
1581 | ADBE | 1992-11-09 | 2.296875 |
1582 | ADBE | 1992-11-10 | 2.28125 |
1583 | ADBE | 1992-11-11 | 2.125 |
1584 | ADBE | 1992-11-12 | 2.101562976837158 |
1585 | ADBE | 1992-11-13 | 2.148437976837158 |
1586 | ADBE | 1992-11-16 | 2.179687976837158 |
1587 | ADBE | 1992-11-17 | 2.015625 |
1588 | ADBE | 1992-11-18 | 2.046875 |
1589 | ADBE | 1992-11-19 | 2.078125 |
1590 | ADBE | 1992-11-20 | 1.984375 |
1591 | ADBE | 1992-11-23 | 2.015625 |
1592 | ADBE | 1992-11-24 | 2.085937976837158 |
1593 | ADBE | 1992-11-25 | 2.125 |
1594 | ADBE | 1992-11-27 | 2.0625 |
1595 | ADBE | 1992-11-30 | 2.125 |
1596 | ADBE | 1992-12-01 | 2.140625 |
1597 | ADBE | 1992-12-02 | 2.171875 |
1598 | ADBE | 1992-12-03 | 2.1875 |
1599 | ADBE | 1992-12-04 | 2.070312976837158 |
1600 | ADBE | 1992-12-07 | 2.125 |
1601 | ADBE | 1992-12-08 | 2.125 |
1602 | ADBE | 1992-12-09 | 2.078125 |
1603 | ADBE | 1992-12-10 | 2.0 |
1604 | ADBE | 1992-12-11 | 1.921875 |
1605 | ADBE | 1992-12-14 | 1.890625 |
1606 | ADBE | 1992-12-15 | 1.890625 |
1607 | ADBE | 1992-12-16 | 1.84375 |
1608 | ADBE | 1992-12-17 | 1.9140629768371582 |
1609 | ADBE | 1992-12-18 | 1.90625 |
1610 | ADBE | 1992-12-21 | 1.9375 |
1611 | ADBE | 1992-12-22 | 1.9453129768371582 |
1612 | ADBE | 1992-12-23 | 1.9375 |
1613 | ADBE | 1992-12-24 | 1.9296879768371582 |
1614 | ADBE | 1992-12-28 | 1.890625 |
1615 | ADBE | 1992-12-29 | 1.875 |
1616 | ADBE | 1992-12-30 | 1.96875 |
1617 | ADBE | 1992-12-31 | 1.96875 |
1618 | ADBE | 1993-01-04 | 2.078125 |
1619 | ADBE | 1993-01-05 | 2.109375 |
1620 | ADBE | 1993-01-06 | 2.09375 |
1621 | ADBE | 1993-01-07 | 2.046875 |
1622 | ADBE | 1993-01-08 | 2.078125 |
1623 | ADBE | 1993-01-11 | 2.125 |
1624 | ADBE | 1993-01-12 | 2.0625 |
1625 | ADBE | 1993-01-13 | 2.515625 |
1626 | ADBE | 1993-01-14 | 2.421875 |
1627 | ADBE | 1993-01-15 | 2.5 |
1628 | ADBE | 1993-01-18 | 2.4375 |
1629 | ADBE | 1993-01-19 | 2.46875 |
1630 | ADBE | 1993-01-20 | 2.625 |
1631 | ADBE | 1993-01-21 | 2.757812976837158 |
1632 | ADBE | 1993-01-22 | 2.757812976837158 |
1633 | ADBE | 1993-01-25 | 2.6875 |
1634 | ADBE | 1993-01-26 | 2.703125 |
1635 | ADBE | 1993-01-27 | 2.585937976837158 |
1636 | ADBE | 1993-01-28 | 2.609375 |
1637 | ADBE | 1993-01-29 | 2.59375 |
1638 | ADBE | 1993-02-01 | 2.71875 |
1639 | ADBE | 1993-02-02 | 2.835937976837158 |
1640 | ADBE | 1993-02-03 | 2.703125 |
1641 | ADBE | 1993-02-04 | 2.734375 |
1642 | ADBE | 1993-02-05 | 2.601562976837158 |
1643 | ADBE | 1993-02-08 | 2.617187976837158 |
1644 | ADBE | 1993-02-09 | 2.59375 |
1645 | ADBE | 1993-02-10 | 2.5625 |
1646 | ADBE | 1993-02-11 | 2.617187976837158 |
1647 | ADBE | 1993-02-12 | 2.539062976837158 |
1648 | ADBE | 1993-02-16 | 2.523437976837158 |
1649 | ADBE | 1993-02-17 | 2.578125 |
1650 | ADBE | 1993-02-18 | 2.640625 |
1651 | ADBE | 1993-02-19 | 2.734375 |
1652 | ADBE | 1993-02-22 | 2.632812976837158 |
1653 | ADBE | 1993-02-23 | 2.546875 |
1654 | ADBE | 1993-02-24 | 2.65625 |
1655 | ADBE | 1993-02-25 | 2.78125 |
1656 | ADBE | 1993-02-26 | 2.789062976837158 |
1657 | ADBE | 1993-03-01 | 2.6875 |
1658 | ADBE | 1993-03-02 | 2.75 |
1659 | ADBE | 1993-03-03 | 2.796875 |
1660 | ADBE | 1993-03-04 | 2.75 |
1661 | ADBE | 1993-03-05 | 2.796875 |
1662 | ADBE | 1993-03-08 | 2.898437976837158 |
1663 | ADBE | 1993-03-09 | 2.828125 |
1664 | ADBE | 1993-03-10 | 2.859375 |
1665 | ADBE | 1993-03-11 | 2.796875 |
1666 | ADBE | 1993-03-12 | 2.859375 |
1667 | ADBE | 1993-03-15 | 2.90625 |
1668 | ADBE | 1993-03-16 | 2.875 |
1669 | ADBE | 1993-03-17 | 2.734375 |
1670 | ADBE | 1993-03-18 | 2.710937976837158 |
1671 | ADBE | 1993-03-19 | 2.734375 |
1672 | ADBE | 1993-03-22 | 2.703125 |
1673 | ADBE | 1993-03-23 | 2.726562976837158 |
1674 | ADBE | 1993-03-24 | 2.695312976837158 |
1675 | ADBE | 1993-03-25 | 2.757812976837158 |
1676 | ADBE | 1993-03-26 | 2.78125 |
1677 | ADBE | 1993-03-29 | 2.765625 |
1678 | ADBE | 1993-03-30 | 2.703125 |
1679 | ADBE | 1993-03-31 | 2.6875 |
1680 | ADBE | 1993-04-01 | 2.65625 |
1681 | ADBE | 1993-04-02 | 2.546875 |
1682 | ADBE | 1993-04-05 | 2.5 |
1683 | ADBE | 1993-04-06 | 2.359375 |
1684 | ADBE | 1993-04-07 | 2.523437976837158 |
1685 | ADBE | 1993-04-08 | 2.609375 |
1686 | ADBE | 1993-04-12 | 2.65625 |
1687 | ADBE | 1993-04-13 | 2.71875 |
1688 | ADBE | 1993-04-14 | 2.796875 |
1689 | ADBE | 1993-04-15 | 2.78125 |
1690 | ADBE | 1993-04-16 | 2.765625 |
1691 | ADBE | 1993-04-19 | 2.75 |
1692 | ADBE | 1993-04-20 | 2.734375 |
1693 | ADBE | 1993-04-21 | 2.90625 |
1694 | ADBE | 1993-04-22 | 2.992187976837158 |
1695 | ADBE | 1993-04-23 | 2.945312976837158 |
1696 | ADBE | 1993-04-26 | 2.828125 |
1697 | ADBE | 1993-04-27 | 3.132812976837158 |
1698 | ADBE | 1993-04-28 | 3.4375 |
1699 | ADBE | 1993-04-29 | 3.578125 |
1700 | ADBE | 1993-04-30 | 3.578125 |
1701 | ADBE | 1993-05-03 | 3.703125 |
1702 | ADBE | 1993-05-04 | 3.898437976837158 |
1703 | ADBE | 1993-05-05 | 3.8125 |
1704 | ADBE | 1993-05-06 | 3.703125 |
1705 | ADBE | 1993-05-07 | 3.75 |
1706 | ADBE | 1993-05-10 | 3.734375 |
1707 | ADBE | 1993-05-11 | 3.71875 |
1708 | ADBE | 1993-05-12 | 3.703125 |
1709 | ADBE | 1993-05-13 | 3.632812976837158 |
1710 | ADBE | 1993-05-14 | 3.820312976837158 |
1711 | ADBE | 1993-05-17 | 3.953125 |
1712 | ADBE | 1993-05-18 | 4.046875 |
1713 | ADBE | 1993-05-19 | 4.28125 |
1714 | ADBE | 1993-05-20 | 4.1875 |
1715 | ADBE | 1993-05-21 | 4.09375 |
1716 | ADBE | 1993-05-24 | 4.070312976837158 |
1717 | ADBE | 1993-05-25 | 4.304687976837158 |
1718 | ADBE | 1993-05-26 | 4.421875 |
1719 | ADBE | 1993-05-27 | 4.226562976837158 |
1720 | ADBE | 1993-05-28 | 4.125 |
1721 | ADBE | 1993-06-01 | 4.21875 |
1722 | ADBE | 1993-06-02 | 4.117187976837158 |
1723 | ADBE | 1993-06-03 | 4.0625 |
1724 | ADBE | 1993-06-04 | 4.078125 |
1725 | ADBE | 1993-06-07 | 3.953125 |
1726 | ADBE | 1993-06-08 | 4.039062976837158 |
1727 | ADBE | 1993-06-09 | 4.296875 |
1728 | ADBE | 1993-06-10 | 4.21875 |
1729 | ADBE | 1993-06-11 | 4.34375 |
1730 | ADBE | 1993-06-14 | 4.53125 |
1731 | ADBE | 1993-06-15 | 4.5 |
1732 | ADBE | 1993-06-16 | 4.3125 |
1733 | ADBE | 1993-06-17 | 4.335937976837158 |
1734 | ADBE | 1993-06-18 | 4.101562976837158 |
1735 | ADBE | 1993-06-21 | 4.007812976837158 |
1736 | ADBE | 1993-06-22 | 3.84375 |
1737 | ADBE | 1993-06-23 | 3.953125 |
1738 | ADBE | 1993-06-24 | 4.078125 |
1739 | ADBE | 1993-06-25 | 4.125 |
1740 | ADBE | 1993-06-28 | 4.109375 |
1741 | ADBE | 1993-06-29 | 3.9375 |
1742 | ADBE | 1993-06-30 | 3.859375 |
1743 | ADBE | 1993-07-01 | 3.734375 |
1744 | ADBE | 1993-07-02 | 3.695312976837158 |
1745 | ADBE | 1993-07-06 | 3.484375 |
1746 | ADBE | 1993-07-07 | 3.445312976837158 |
1747 | ADBE | 1993-07-08 | 3.546875 |
1748 | ADBE | 1993-07-09 | 3.710937976837158 |
1749 | ADBE | 1993-07-12 | 3.671875 |
1750 | ADBE | 1993-07-13 | 3.648437976837158 |
1751 | ADBE | 1993-07-14 | 3.640625 |
1752 | ADBE | 1993-07-15 | 3.515625 |
1753 | ADBE | 1993-07-16 | 3.382812976837158 |
1754 | ADBE | 1993-07-19 | 3.25 |
1755 | ADBE | 1993-07-20 | 3.3125 |
1756 | ADBE | 1993-07-21 | 3.289062976837158 |
1757 | ADBE | 1993-07-22 | 3.3125 |
1758 | ADBE | 1993-07-23 | 3.34375 |
1759 | ADBE | 1993-07-26 | 3.453125 |
1760 | ADBE | 1993-07-27 | 3.265625 |
1761 | ADBE | 1993-07-28 | 3.265625 |
1762 | ADBE | 1993-07-29 | 3.171875 |
1763 | ADBE | 1993-07-30 | 3.09375 |
1764 | ADBE | 1993-08-02 | 3.109375 |
1765 | ADBE | 1993-08-03 | 3.1875 |
1766 | ADBE | 1993-08-04 | 3.289062976837158 |
1767 | ADBE | 1993-08-05 | 3.351562976837158 |
1768 | ADBE | 1993-08-06 | 3.367187976837158 |
1769 | ADBE | 1993-08-09 | 3.367187976837158 |
1770 | ADBE | 1993-08-10 | 3.367187976837158 |
1771 | ADBE | 1993-08-11 | 3.59375 |
1772 | ADBE | 1993-08-12 | 3.4375 |
1773 | ADBE | 1993-08-13 | 3.375 |
1774 | ADBE | 1993-08-16 | 3.359375 |
1775 | ADBE | 1993-08-17 | 3.1875 |
1776 | ADBE | 1993-08-18 | 3.21875 |
1777 | ADBE | 1993-08-19 | 2.953125 |
1778 | ADBE | 1993-08-20 | 2.6875 |
1779 | ADBE | 1993-08-23 | 2.765625 |
1780 | ADBE | 1993-08-24 | 2.6875 |
1781 | ADBE | 1993-08-25 | 2.515625 |
1782 | ADBE | 1993-08-26 | 2.53125 |
1783 | ADBE | 1993-08-27 | 2.59375 |
1784 | ADBE | 1993-08-30 | 2.640625 |
1785 | ADBE | 1993-08-31 | 2.65625 |
1786 | ADBE | 1993-09-01 | 2.609375 |
1787 | ADBE | 1993-09-02 | 2.65625 |
1788 | ADBE | 1993-09-03 | 2.5 |
1789 | ADBE | 1993-09-07 | 2.4375 |
1790 | ADBE | 1993-09-08 | 2.5 |
1791 | ADBE | 1993-09-09 | 2.375 |
1792 | ADBE | 1993-09-10 | 2.4375 |
1793 | ADBE | 1993-09-13 | 2.375 |
1794 | ADBE | 1993-09-14 | 2.3125 |
1795 | ADBE | 1993-09-15 | 2.21875 |
1796 | ADBE | 1993-09-16 | 2.15625 |
1797 | ADBE | 1993-09-17 | 2.0625 |
1798 | ADBE | 1993-09-20 | 2.140625 |
1799 | ADBE | 1993-09-21 | 2.34375 |
1800 | ADBE | 1993-09-22 | 2.53125 |
1801 | ADBE | 1993-09-23 | 2.25 |
1802 | ADBE | 1993-09-24 | 2.28125 |
1803 | ADBE | 1993-09-27 | 2.3125 |
1804 | ADBE | 1993-09-28 | 2.34375 |
1805 | ADBE | 1993-09-29 | 2.328125 |
1806 | ADBE | 1993-09-30 | 2.28125 |
1807 | ADBE | 1993-10-01 | 2.34375 |
1808 | ADBE | 1993-10-04 | 2.3125 |
1809 | ADBE | 1993-10-05 | 2.28125 |
1810 | ADBE | 1993-10-06 | 2.265625 |
1811 | ADBE | 1993-10-07 | 2.4375 |
1812 | ADBE | 1993-10-08 | 2.40625 |
1813 | ADBE | 1993-10-11 | 2.40625 |
1814 | ADBE | 1993-10-12 | 2.625 |
1815 | ADBE | 1993-10-13 | 2.640625 |
1816 | ADBE | 1993-10-14 | 2.625 |
1817 | ADBE | 1993-10-15 | 2.78125 |
1818 | ADBE | 1993-10-18 | 2.859375 |
1819 | ADBE | 1993-10-19 | 2.6875 |
1820 | ADBE | 1993-10-20 | 2.71875 |
1821 | ADBE | 1993-10-21 | 2.84375 |
1822 | ADBE | 1993-10-22 | 2.78125 |
1823 | ADBE | 1993-10-25 | 2.6875 |
1824 | ADBE | 1993-10-26 | 2.625 |
1825 | ADBE | 1993-10-27 | 2.6875 |
1826 | ADBE | 1993-10-28 | 2.640625 |
1827 | ADBE | 1993-10-29 | 2.71875 |
1828 | ADBE | 1993-11-01 | 2.6875 |
1829 | ADBE | 1993-11-02 | 2.65625 |
1830 | ADBE | 1993-11-03 | 2.515625 |
1831 | ADBE | 1993-11-04 | 2.46875 |
1832 | ADBE | 1993-11-05 | 2.390625 |
1833 | ADBE | 1993-11-08 | 2.53125 |
1834 | ADBE | 1993-11-09 | 2.53125 |
1835 | ADBE | 1993-11-10 | 2.5625 |
1836 | ADBE | 1993-11-11 | 2.5 |
1837 | ADBE | 1993-11-12 | 2.484375 |
1838 | ADBE | 1993-11-15 | 2.390625 |
1839 | ADBE | 1993-11-16 | 2.46875 |
1840 | ADBE | 1993-11-17 | 2.59375 |
1841 | ADBE | 1993-11-18 | 2.609375 |
1842 | ADBE | 1993-11-19 | 2.5625 |
1843 | ADBE | 1993-11-22 | 2.5625 |
1844 | ADBE | 1993-11-23 | 2.765625 |
1845 | ADBE | 1993-11-24 | 2.84375 |
1846 | ADBE | 1993-11-26 | 2.921875 |
1847 | ADBE | 1993-11-29 | 2.96875 |
1848 | ADBE | 1993-11-30 | 2.890625 |
1849 | ADBE | 1993-12-01 | 3.09375 |
1850 | ADBE | 1993-12-02 | 2.96875 |
1851 | ADBE | 1993-12-03 | 3.0 |
1852 | ADBE | 1993-12-06 | 2.890625 |
1853 | ADBE | 1993-12-07 | 2.890625 |
1854 | ADBE | 1993-12-08 | 2.84375 |
1855 | ADBE | 1993-12-09 | 2.71875 |
1856 | ADBE | 1993-12-10 | 2.765625 |
1857 | ADBE | 1993-12-13 | 2.796875 |
1858 | ADBE | 1993-12-14 | 2.6875 |
1859 | ADBE | 1993-12-15 | 2.671875 |
1860 | ADBE | 1993-12-16 | 2.65625 |
1861 | ADBE | 1993-12-17 | 2.65625 |
1862 | ADBE | 1993-12-20 | 2.59375 |
1863 | ADBE | 1993-12-21 | 2.5 |
1864 | ADBE | 1993-12-22 | 2.640625 |
1865 | ADBE | 1993-12-23 | 2.671875 |
1866 | ADBE | 1993-12-27 | 2.6875 |
1867 | ADBE | 1993-12-28 | 2.75 |
1868 | ADBE | 1993-12-29 | 2.8125 |
1869 | ADBE | 1993-12-30 | 2.78125 |
1870 | ADBE | 1993-12-31 | 2.78125 |
1871 | ADBE | 1994-01-03 | 2.65625 |
1872 | ADBE | 1994-01-04 | 2.703125 |
1873 | ADBE | 1994-01-05 | 2.8125 |
1874 | ADBE | 1994-01-06 | 3.3125 |
1875 | ADBE | 1994-01-07 | 3.28125 |
1876 | ADBE | 1994-01-10 | 3.265625 |
1877 | ADBE | 1994-01-11 | 3.28125 |
1878 | ADBE | 1994-01-12 | 3.3125 |
1879 | ADBE | 1994-01-13 | 3.28125 |
1880 | ADBE | 1994-01-14 | 3.28125 |
1881 | ADBE | 1994-01-17 | 3.46875 |
1882 | ADBE | 1994-01-18 | 3.40625 |
1883 | ADBE | 1994-01-19 | 3.390625 |
1884 | ADBE | 1994-01-20 | 3.4375 |
1885 | ADBE | 1994-01-21 | 3.625 |
1886 | ADBE | 1994-01-24 | 3.46875 |
1887 | ADBE | 1994-01-25 | 3.53125 |
1888 | ADBE | 1994-01-26 | 3.625 |
1889 | ADBE | 1994-01-27 | 3.78125 |
1890 | ADBE | 1994-01-28 | 3.875 |
1891 | ADBE | 1994-01-31 | 3.78125 |
1892 | ADBE | 1994-02-01 | 3.625 |
1893 | ADBE | 1994-02-02 | 3.671875 |
1894 | ADBE | 1994-02-03 | 3.640625 |
1895 | ADBE | 1994-02-04 | 3.40625 |
1896 | ADBE | 1994-02-07 | 3.5 |
1897 | ADBE | 1994-02-08 | 3.4375 |
1898 | ADBE | 1994-02-09 | 3.6875 |
1899 | ADBE | 1994-02-10 | 3.65625 |
1900 | ADBE | 1994-02-11 | 3.609375 |
1901 | ADBE | 1994-02-14 | 3.75 |
1902 | ADBE | 1994-02-15 | 3.796875 |
1903 | ADBE | 1994-02-16 | 3.9375 |
1904 | ADBE | 1994-02-17 | 3.8125 |
1905 | ADBE | 1994-02-18 | 3.78125 |
1906 | ADBE | 1994-02-22 | 3.78125 |
1907 | ADBE | 1994-02-23 | 3.78125 |
1908 | ADBE | 1994-02-24 | 3.609375 |
1909 | ADBE | 1994-02-25 | 3.609375 |
1910 | ADBE | 1994-02-28 | 3.65625 |
1911 | ADBE | 1994-03-01 | 3.59375 |
1912 | ADBE | 1994-03-02 | 3.59375 |
1913 | ADBE | 1994-03-03 | 3.5 |
1914 | ADBE | 1994-03-04 | 3.53125 |
1915 | ADBE | 1994-03-07 | 3.734375 |
1916 | ADBE | 1994-03-08 | 3.71875 |
1917 | ADBE | 1994-03-09 | 3.890625 |
1918 | ADBE | 1994-03-10 | 4.046875 |
1919 | ADBE | 1994-03-11 | 4.140625 |
1920 | ADBE | 1994-03-14 | 4.21875 |
1921 | ADBE | 1994-03-15 | 4.0625 |
1922 | ADBE | 1994-03-16 | 3.6875 |
1923 | ADBE | 1994-03-17 | 3.859375 |
1924 | ADBE | 1994-03-18 | 3.6875 |
1925 | ADBE | 1994-03-21 | 3.625 |
1926 | ADBE | 1994-03-22 | 3.53125 |
1927 | ADBE | 1994-03-23 | 3.46875 |
1928 | ADBE | 1994-03-24 | 3.328125 |
1929 | ADBE | 1994-03-25 | 3.28125 |
1930 | ADBE | 1994-03-28 | 3.078125 |
1931 | ADBE | 1994-03-29 | 3.078125 |
1932 | ADBE | 1994-03-30 | 3.0625 |
1933 | ADBE | 1994-03-31 | 3.03125 |
1934 | ADBE | 1994-04-04 | 2.96875 |
1935 | ADBE | 1994-04-05 | 3.28125 |
1936 | ADBE | 1994-04-06 | 3.203125 |
1937 | ADBE | 1994-04-07 | 3.09375 |
1938 | ADBE | 1994-04-08 | 3.015625 |
1939 | ADBE | 1994-04-11 | 3.09375 |
1940 | ADBE | 1994-04-12 | 2.96875 |
1941 | ADBE | 1994-04-13 | 2.734375 |
1942 | ADBE | 1994-04-14 | 3.0 |
1943 | ADBE | 1994-04-15 | 3.039062976837158 |
1944 | ADBE | 1994-04-18 | 3.0 |
1945 | ADBE | 1994-04-19 | 3.09375 |
1946 | ADBE | 1994-04-20 | 3.046875 |
1947 | ADBE | 1994-04-21 | 3.21875 |
1948 | ADBE | 1994-04-22 | 3.125 |
1949 | ADBE | 1994-04-25 | 3.25 |
1950 | ADBE | 1994-04-26 | 3.09375 |
1951 | ADBE | 1994-04-28 | 3.1875 |
1952 | ADBE | 1994-04-29 | 3.34375 |
1953 | ADBE | 1994-05-02 | 3.4375 |
1954 | ADBE | 1994-05-03 | 3.375 |
1955 | ADBE | 1994-05-04 | 3.390625 |
1956 | ADBE | 1994-05-05 | 3.28125 |
1957 | ADBE | 1994-05-06 | 3.234375 |
1958 | ADBE | 1994-05-09 | 3.0625 |
1959 | ADBE | 1994-05-10 | 3.0 |
1960 | ADBE | 1994-05-11 | 3.023437976837158 |
1961 | ADBE | 1994-05-12 | 3.0625 |
1962 | ADBE | 1994-05-13 | 3.03125 |
1963 | ADBE | 1994-05-16 | 3.09375 |
1964 | ADBE | 1994-05-17 | 3.1875 |
1965 | ADBE | 1994-05-18 | 3.34375 |
1966 | ADBE | 1994-05-19 | 3.46875 |
1967 | ADBE | 1994-05-20 | 3.59375 |
1968 | ADBE | 1994-05-23 | 3.671875 |
1969 | ADBE | 1994-05-24 | 3.65625 |
1970 | ADBE | 1994-05-25 | 3.640625 |
1971 | ADBE | 1994-05-26 | 3.5625 |
1972 | ADBE | 1994-05-27 | 3.4375 |
1973 | ADBE | 1994-05-31 | 3.59375 |
1974 | ADBE | 1994-06-01 | 3.75 |
1975 | ADBE | 1994-06-02 | 3.710937976837158 |
1976 | ADBE | 1994-06-03 | 3.59375 |
1977 | ADBE | 1994-06-06 | 3.59375 |
1978 | ADBE | 1994-06-07 | 3.53125 |
1979 | ADBE | 1994-06-08 | 3.4375 |
1980 | ADBE | 1994-06-09 | 3.390625 |
1981 | ADBE | 1994-06-10 | 3.375 |
1982 | ADBE | 1994-06-13 | 3.375 |
1983 | ADBE | 1994-06-14 | 3.46875 |
1984 | ADBE | 1994-06-15 | 3.46875 |
1985 | ADBE | 1994-06-16 | 3.453125 |
1986 | ADBE | 1994-06-17 | 3.25 |
1987 | ADBE | 1994-06-20 | 3.1875 |
1988 | ADBE | 1994-06-21 | 3.1875 |
1989 | ADBE | 1994-06-22 | 3.375 |
1990 | ADBE | 1994-06-23 | 3.171875 |
1991 | ADBE | 1994-06-24 | 3.1875 |
1992 | ADBE | 1994-06-27 | 3.234375 |
1993 | ADBE | 1994-06-28 | 3.375 |
1994 | ADBE | 1994-06-29 | 3.375 |
1995 | ADBE | 1994-06-30 | 3.40625 |
1996 | ADBE | 1994-07-01 | 3.484375 |
1997 | ADBE | 1994-07-05 | 3.46875 |
1998 | ADBE | 1994-07-06 | 3.4375 |
1999 | ADBE | 1994-07-07 | 3.484375 |
2000 | ADBE | 1994-07-08 | 3.5 |
2001 | ADBE | 1994-07-11 | 3.53125 |
2002 | ADBE | 1994-07-12 | 3.78125 |
2003 | ADBE | 1994-07-13 | 3.921875 |
2004 | ADBE | 1994-07-14 | 3.859375 |
2005 | ADBE | 1994-07-15 | 3.875 |
2006 | ADBE | 1994-07-18 | 3.8125 |
2007 | ADBE | 1994-07-19 | 3.71875 |
2008 | ADBE | 1994-07-20 | 3.6875 |
2009 | ADBE | 1994-07-21 | 3.867187976837158 |
2010 | ADBE | 1994-07-22 | 3.898437976837158 |
2011 | ADBE | 1994-07-25 | 3.859375 |
2012 | ADBE | 1994-07-26 | 3.78125 |
2013 | ADBE | 1994-07-27 | 3.75 |
2014 | ADBE | 1994-07-28 | 3.734375 |
2015 | ADBE | 1994-07-29 | 3.875 |
2016 | ADBE | 1994-08-01 | 3.796875 |
2017 | ADBE | 1994-08-02 | 3.828125 |
2018 | ADBE | 1994-08-03 | 3.71875 |
2019 | ADBE | 1994-08-04 | 3.679687976837158 |
2020 | ADBE | 1994-08-05 | 3.65625 |
2021 | ADBE | 1994-08-08 | 3.890625 |
2022 | ADBE | 1994-08-09 | 3.765625 |
2023 | ADBE | 1994-08-10 | 4.148437976837158 |
2024 | ADBE | 1994-08-11 | 4.109375 |
2025 | ADBE | 1994-08-12 | 4.203125 |
2026 | ADBE | 1994-08-15 | 4.09375 |
2027 | ADBE | 1994-08-16 | 4.0 |
2028 | ADBE | 1994-08-17 | 4.203125 |
2029 | ADBE | 1994-08-18 | 4.03125 |
2030 | ADBE | 1994-08-19 | 4.03125 |
2031 | ADBE | 1994-08-22 | 4.0 |
2032 | ADBE | 1994-08-23 | 3.953125 |
2033 | ADBE | 1994-08-24 | 3.929687976837158 |
2034 | ADBE | 1994-08-25 | 4.0625 |
2035 | ADBE | 1994-08-26 | 3.953125 |
2036 | ADBE | 1994-08-29 | 3.96875 |
2037 | ADBE | 1994-08-30 | 3.9375 |
2038 | ADBE | 1994-08-31 | 3.96875 |
2039 | ADBE | 1994-09-01 | 3.78125 |
2040 | ADBE | 1994-09-02 | 3.78125 |
2041 | ADBE | 1994-09-06 | 3.75 |
2042 | ADBE | 1994-09-07 | 3.765625 |
2043 | ADBE | 1994-09-08 | 3.859375 |
2044 | ADBE | 1994-09-09 | 3.8125 |
2045 | ADBE | 1994-09-12 | 3.875 |
2046 | ADBE | 1994-09-13 | 4.109375 |
2047 | ADBE | 1994-09-14 | 4.0625 |
2048 | ADBE | 1994-09-15 | 4.3125 |
2049 | ADBE | 1994-09-16 | 4.34375 |
2050 | ADBE | 1994-09-19 | 4.375 |
2051 | ADBE | 1994-09-20 | 4.46875 |
2052 | ADBE | 1994-09-21 | 4.34375 |
2053 | ADBE | 1994-09-22 | 4.265625 |
2054 | ADBE | 1994-09-23 | 4.0625 |
2055 | ADBE | 1994-09-26 | 4.03125 |
2056 | ADBE | 1994-09-27 | 3.953125 |
2057 | ADBE | 1994-09-28 | 4.21875 |
2058 | ADBE | 1994-09-29 | 4.140625 |
2059 | ADBE | 1994-09-30 | 4.0625 |
2060 | ADBE | 1994-10-03 | 4.015625 |
2061 | ADBE | 1994-10-04 | 4.21875 |
2062 | ADBE | 1994-10-05 | 4.46875 |
2063 | ADBE | 1994-10-06 | 4.21875 |
2064 | ADBE | 1994-10-07 | 4.421875 |
2065 | ADBE | 1994-10-10 | 4.40625 |
2066 | ADBE | 1994-10-11 | 4.5625 |
2067 | ADBE | 1994-10-12 | 4.625 |
2068 | ADBE | 1994-10-13 | 4.6875 |
2069 | ADBE | 1994-10-14 | 4.5625 |
2070 | ADBE | 1994-10-17 | 4.5 |
2071 | ADBE | 1994-10-18 | 4.5 |
2072 | ADBE | 1994-10-19 | 4.640625 |
2073 | ADBE | 1994-10-20 | 4.53125 |
2074 | ADBE | 1994-10-21 | 4.484375 |
2075 | ADBE | 1994-10-24 | 4.390625 |
2076 | ADBE | 1994-10-25 | 4.40625 |
2077 | ADBE | 1994-10-26 | 4.53125 |
2078 | ADBE | 1994-10-27 | 4.546875 |
2079 | ADBE | 1994-10-28 | 4.4375 |
2080 | ADBE | 1994-10-31 | 4.5 |
2081 | ADBE | 1994-11-01 | 4.546875 |
2082 | ADBE | 1994-11-02 | 4.40625 |
2083 | ADBE | 1994-11-03 | 4.34375 |
2084 | ADBE | 1994-11-04 | 4.3125 |
2085 | ADBE | 1994-11-07 | 4.25 |
2086 | ADBE | 1994-11-08 | 4.421875 |
2087 | ADBE | 1994-11-09 | 4.34375 |
2088 | ADBE | 1994-11-10 | 4.21875 |
2089 | ADBE | 1994-11-11 | 4.125 |
2090 | ADBE | 1994-11-14 | 4.3125 |
2091 | ADBE | 1994-11-15 | 4.40625 |
2092 | ADBE | 1994-11-16 | 4.375 |
2093 | ADBE | 1994-11-17 | 4.3125 |
2094 | ADBE | 1994-11-18 | 4.328125 |
2095 | ADBE | 1994-11-21 | 4.15625 |
2096 | ADBE | 1994-11-22 | 3.953125 |
2097 | ADBE | 1994-11-23 | 3.96875 |
2098 | ADBE | 1994-11-25 | 4.03125 |
2099 | ADBE | 1994-11-28 | 4.1875 |
2100 | ADBE | 1994-11-29 | 4.21875 |
2101 | ADBE | 1994-11-30 | 4.125 |
2102 | ADBE | 1994-12-01 | 4.078125 |
2103 | ADBE | 1994-12-02 | 4.234375 |
2104 | ADBE | 1994-12-05 | 4.28125 |
2105 | ADBE | 1994-12-06 | 4.109375 |
2106 | ADBE | 1994-12-07 | 4.0625 |
2107 | ADBE | 1994-12-08 | 3.96875 |
2108 | ADBE | 1994-12-09 | 4.03125 |
2109 | ADBE | 1994-12-12 | 4.0 |
2110 | ADBE | 1994-12-13 | 3.96875 |
2111 | ADBE | 1994-12-14 | 4.03125 |
2112 | ADBE | 1994-12-15 | 4.15625 |
2113 | ADBE | 1994-12-16 | 4.1875 |
2114 | ADBE | 1994-12-19 | 4.09375 |
2115 | ADBE | 1994-12-20 | 3.890625 |
2116 | ADBE | 1994-12-21 | 3.734375 |
2117 | ADBE | 1994-12-22 | 3.75 |
2118 | ADBE | 1994-12-23 | 3.71875 |
2119 | ADBE | 1994-12-27 | 3.671875 |
2120 | ADBE | 1994-12-28 | 3.59375 |
2121 | ADBE | 1994-12-29 | 3.75 |
2122 | ADBE | 1994-12-30 | 3.71875 |
2123 | ADBE | 1995-01-03 | 3.695312976837158 |
2124 | ADBE | 1995-01-04 | 3.59375 |
2125 | ADBE | 1995-01-05 | 3.734375 |
2126 | ADBE | 1995-01-06 | 3.8125 |
2127 | ADBE | 1995-01-09 | 3.859375 |
2128 | ADBE | 1995-01-10 | 3.929687976837158 |
2129 | ADBE | 1995-01-11 | 3.875 |
2130 | ADBE | 1995-01-12 | 3.945312976837158 |
2131 | ADBE | 1995-01-13 | 3.90625 |
2132 | ADBE | 1995-01-16 | 3.84375 |
2133 | ADBE | 1995-01-17 | 4.0625 |
2134 | ADBE | 1995-01-18 | 4.039062976837158 |
2135 | ADBE | 1995-01-19 | 3.90625 |
2136 | ADBE | 1995-01-20 | 3.8125 |
2137 | ADBE | 1995-01-23 | 3.8125 |
2138 | ADBE | 1995-01-24 | 3.8125 |
2139 | ADBE | 1995-01-25 | 3.75 |
2140 | ADBE | 1995-01-26 | 3.71875 |
2141 | ADBE | 1995-01-27 | 3.75 |
2142 | ADBE | 1995-01-30 | 3.59375 |
2143 | ADBE | 1995-01-31 | 3.617187976837158 |
2144 | ADBE | 1995-02-01 | 3.59375 |
2145 | ADBE | 1995-02-02 | 3.71875 |
2146 | ADBE | 1995-02-03 | 3.640625 |
2147 | ADBE | 1995-02-06 | 3.671875 |
2148 | ADBE | 1995-02-07 | 3.59375 |
2149 | ADBE | 1995-02-08 | 3.71875 |
2150 | ADBE | 1995-02-09 | 3.625 |
2151 | ADBE | 1995-02-10 | 4.0 |
2152 | ADBE | 1995-02-13 | 3.9375 |
2153 | ADBE | 1995-02-14 | 4.0 |
2154 | ADBE | 1995-02-15 | 4.0625 |
2155 | ADBE | 1995-02-16 | 4.3125 |
2156 | ADBE | 1995-02-17 | 4.28125 |
2157 | ADBE | 1995-02-21 | 4.484375 |
2158 | ADBE | 1995-02-22 | 4.53125 |
2159 | ADBE | 1995-02-23 | 4.453125 |
2160 | ADBE | 1995-02-24 | 4.28125 |
2161 | ADBE | 1995-02-27 | 4.21875 |
2162 | ADBE | 1995-02-28 | 4.46875 |
2163 | ADBE | 1995-03-01 | 4.40625 |
2164 | ADBE | 1995-03-02 | 4.375 |
2165 | ADBE | 1995-03-03 | 4.46875 |
2166 | ADBE | 1995-03-06 | 4.53125 |
2167 | ADBE | 1995-03-07 | 4.40625 |
2168 | ADBE | 1995-03-08 | 4.59375 |
2169 | ADBE | 1995-03-09 | 4.65625 |
2170 | ADBE | 1995-03-10 | 4.5625 |
2171 | ADBE | 1995-03-13 | 4.46875 |
2172 | ADBE | 1995-03-14 | 4.625 |
2173 | ADBE | 1995-03-15 | 4.65625 |
2174 | ADBE | 1995-03-16 | 4.671875 |
2175 | ADBE | 1995-03-17 | 4.75 |
2176 | ADBE | 1995-03-20 | 4.65625 |
2177 | ADBE | 1995-03-21 | 4.5 |
2178 | ADBE | 1995-03-22 | 4.6875 |
2179 | ADBE | 1995-03-23 | 4.84375 |
2180 | ADBE | 1995-03-24 | 6.28125 |
2181 | ADBE | 1995-03-27 | 5.90625 |
2182 | ADBE | 1995-03-28 | 6.28125 |
2183 | ADBE | 1995-03-29 | 6.03125 |
2184 | ADBE | 1995-03-30 | 6.28125 |
2185 | ADBE | 1995-03-31 | 6.1875 |
2186 | ADBE | 1995-04-03 | 6.09375 |
2187 | ADBE | 1995-04-04 | 6.03125 |
2188 | ADBE | 1995-04-05 | 6.34375 |
2189 | ADBE | 1995-04-06 | 6.03125 |
2190 | ADBE | 1995-04-07 | 6.03125 |
2191 | ADBE | 1995-04-10 | 6.34375 |
2192 | ADBE | 1995-04-11 | 6.640625 |
2193 | ADBE | 1995-04-12 | 6.703125 |
2194 | ADBE | 1995-04-13 | 6.6875 |
2195 | ADBE | 1995-04-17 | 6.375 |
2196 | ADBE | 1995-04-18 | 6.25 |
2197 | ADBE | 1995-04-19 | 6.25 |
2198 | ADBE | 1995-04-20 | 6.34375 |
2199 | ADBE | 1995-04-21 | 6.53125 |
2200 | ADBE | 1995-04-24 | 6.6875 |
2201 | ADBE | 1995-04-25 | 7.015625 |
2202 | ADBE | 1995-04-26 | 6.90625 |
2203 | ADBE | 1995-04-27 | 7.0625 |
2204 | ADBE | 1995-04-28 | 7.28125 |
2205 | ADBE | 1995-05-01 | 7.25 |
2206 | ADBE | 1995-05-02 | 6.90625 |
2207 | ADBE | 1995-05-03 | 6.90625 |
2208 | ADBE | 1995-05-04 | 6.84375 |
2209 | ADBE | 1995-05-05 | 6.71875 |
2210 | ADBE | 1995-05-08 | 6.890625 |
2211 | ADBE | 1995-05-09 | 6.8125 |
2212 | ADBE | 1995-05-10 | 6.71875 |
2213 | ADBE | 1995-05-11 | 6.9375 |
2214 | ADBE | 1995-05-12 | 7.013671875 |
2215 | ADBE | 1995-05-15 | 7.09375 |
2216 | ADBE | 1995-05-16 | 6.90625 |
2217 | ADBE | 1995-05-17 | 7.125 |
2218 | ADBE | 1995-05-18 | 6.84375 |
2219 | ADBE | 1995-05-19 | 6.75 |
2220 | ADBE | 1995-05-22 | 6.6875 |
2221 | ADBE | 1995-05-23 | 7.09375 |
2222 | ADBE | 1995-05-24 | 6.851562976837158 |
2223 | ADBE | 1995-05-25 | 6.90625 |
2224 | ADBE | 1995-05-26 | 6.835937976837158 |
2225 | ADBE | 1995-05-30 | 6.65625 |
2226 | ADBE | 1995-05-31 | 6.5 |
2227 | ADBE | 1995-06-01 | 6.554687976837158 |
2228 | ADBE | 1995-06-02 | 6.5 |
2229 | ADBE | 1995-06-05 | 6.8125 |
2230 | ADBE | 1995-06-06 | 6.8125 |
2231 | ADBE | 1995-06-07 | 6.6875 |
2232 | ADBE | 1995-06-08 | 7.0625 |
2233 | ADBE | 1995-06-09 | 7.21875 |
2234 | ADBE | 1995-06-12 | 7.140625 |
2235 | ADBE | 1995-06-13 | 7.28125 |
2236 | ADBE | 1995-06-14 | 7.28125 |
2237 | ADBE | 1995-06-15 | 7.46875 |
2238 | ADBE | 1995-06-16 | 7.46875 |
2239 | ADBE | 1995-06-19 | 7.78125 |
2240 | ADBE | 1995-06-20 | 8.0625 |
2241 | ADBE | 1995-06-21 | 7.921875 |
2242 | ADBE | 1995-06-22 | 8.1875 |
2243 | ADBE | 1995-06-23 | 7.65625 |
2244 | ADBE | 1995-06-26 | 7.375 |
2245 | ADBE | 1995-06-27 | 7.0 |
2246 | ADBE | 1995-06-28 | 7.0625 |
2247 | ADBE | 1995-06-29 | 7.296875 |
2248 | ADBE | 1995-06-30 | 7.25 |
2249 | ADBE | 1995-07-03 | 7.28125 |
2250 | ADBE | 1995-07-05 | 7.375 |
2251 | ADBE | 1995-07-06 | 7.359375 |
2252 | ADBE | 1995-07-07 | 7.28125 |
2253 | ADBE | 1995-07-10 | 7.15625 |
2254 | ADBE | 1995-07-11 | 6.96875 |
2255 | ADBE | 1995-07-12 | 7.140625 |
2256 | ADBE | 1995-07-13 | 7.320312976837158 |
2257 | ADBE | 1995-07-14 | 7.46875 |
2258 | ADBE | 1995-07-17 | 7.8125 |
2259 | ADBE | 1995-07-18 | 7.609375 |
2260 | ADBE | 1995-07-19 | 7.125 |
2261 | ADBE | 1995-07-20 | 7.328125 |
2262 | ADBE | 1995-07-21 | 7.515625 |
2263 | ADBE | 1995-07-24 | 7.71875 |
2264 | ADBE | 1995-07-25 | 7.8125 |
2265 | ADBE | 1995-07-26 | 7.9375 |
2266 | ADBE | 1995-07-27 | 8.171875 |
2267 | ADBE | 1995-07-28 | 7.78125 |
2268 | ADBE | 1995-07-31 | 7.71875 |
2269 | ADBE | 1995-08-01 | 7.59375 |
2270 | ADBE | 1995-08-02 | 7.328125 |
2271 | ADBE | 1995-08-03 | 7.015625 |
2272 | ADBE | 1995-08-04 | 7.125 |
2273 | ADBE | 1995-08-07 | 7.15625 |
2274 | ADBE | 1995-08-08 | 7.40625 |
2275 | ADBE | 1995-08-09 | 7.382812976837158 |
2276 | ADBE | 1995-08-10 | 7.34375 |
2277 | ADBE | 1995-08-11 | 7.3125 |
2278 | ADBE | 1995-08-14 | 7.375 |
2279 | ADBE | 1995-08-15 | 7.40625 |
2280 | ADBE | 1995-08-16 | 7.90625 |
2281 | ADBE | 1995-08-17 | 7.84375 |
2282 | ADBE | 1995-08-18 | 7.59375 |
2283 | ADBE | 1995-08-21 | 7.3125 |
2284 | ADBE | 1995-08-22 | 7.640625 |
2285 | ADBE | 1995-08-23 | 7.78125 |
2286 | ADBE | 1995-08-24 | 7.703125 |
2287 | ADBE | 1995-08-25 | 7.359375 |
2288 | ADBE | 1995-08-28 | 6.9375 |
2289 | ADBE | 1995-08-29 | 6.78125 |
2290 | ADBE | 1995-08-30 | 6.203125 |
2291 | ADBE | 1995-08-31 | 6.375 |
2292 | ADBE | 1995-09-01 | 6.226562976837158 |
2293 | ADBE | 1995-09-05 | 6.375 |
2294 | ADBE | 1995-09-06 | 6.5 |
2295 | ADBE | 1995-09-07 | 6.375 |
2296 | ADBE | 1995-09-08 | 6.25 |
2297 | ADBE | 1995-09-11 | 6.125 |
2298 | ADBE | 1995-09-12 | 6.171875 |
2299 | ADBE | 1995-09-13 | 6.265625 |
2300 | ADBE | 1995-09-14 | 6.0 |
2301 | ADBE | 1995-09-15 | 6.109375 |
2302 | ADBE | 1995-09-18 | 6.34375 |
2303 | ADBE | 1995-09-19 | 6.75 |
2304 | ADBE | 1995-09-20 | 6.75 |
2305 | ADBE | 1995-09-21 | 6.515625 |
2306 | ADBE | 1995-09-22 | 6.53125 |
2307 | ADBE | 1995-09-25 | 6.46875 |
2308 | ADBE | 1995-09-26 | 6.4375 |
2309 | ADBE | 1995-09-27 | 6.375 |
2310 | ADBE | 1995-09-28 | 6.578125 |
2311 | ADBE | 1995-09-29 | 6.46875 |
2312 | ADBE | 1995-10-02 | 6.46875 |
2313 | ADBE | 1995-10-03 | 6.53125 |
2314 | ADBE | 1995-10-04 | 6.34375 |
2315 | ADBE | 1995-10-05 | 6.53125 |
2316 | ADBE | 1995-10-06 | 6.34375 |
2317 | ADBE | 1995-10-09 | 6.109375 |
2318 | ADBE | 1995-10-10 | 5.6875 |
2319 | ADBE | 1995-10-11 | 5.84375 |
2320 | ADBE | 1995-10-12 | 6.328125 |
2321 | ADBE | 1995-10-13 | 6.15625 |
2322 | ADBE | 1995-10-16 | 5.96875 |
2323 | ADBE | 1995-10-17 | 6.28125 |
2324 | ADBE | 1995-10-18 | 6.5 |
2325 | ADBE | 1995-10-19 | 6.59375 |
2326 | ADBE | 1995-10-20 | 6.546875 |
2327 | ADBE | 1995-10-23 | 6.5 |
2328 | ADBE | 1995-10-24 | 6.84375 |
2329 | ADBE | 1995-10-25 | 7.0625 |
2330 | ADBE | 1995-10-26 | 6.71875 |
2331 | ADBE | 1995-10-27 | 6.78125 |
2332 | ADBE | 1995-10-30 | 7.28125 |
2333 | ADBE | 1995-10-31 | 7.125 |
2334 | ADBE | 1995-11-01 | 7.140625 |
2335 | ADBE | 1995-11-02 | 7.59375 |
2336 | ADBE | 1995-11-03 | 7.96875 |
2337 | ADBE | 1995-11-06 | 7.78125 |
2338 | ADBE | 1995-11-07 | 7.609375 |
2339 | ADBE | 1995-11-08 | 7.5625 |
2340 | ADBE | 1995-11-09 | 7.703125 |
2341 | ADBE | 1995-11-10 | 8.34375 |
2342 | ADBE | 1995-11-13 | 7.84375 |
2343 | ADBE | 1995-11-14 | 7.59375 |
2344 | ADBE | 1995-11-15 | 7.921875 |
2345 | ADBE | 1995-11-16 | 7.96875 |
2346 | ADBE | 1995-11-17 | 7.71875 |
2347 | ADBE | 1995-11-20 | 7.375 |
2348 | ADBE | 1995-11-21 | 7.265625 |
2349 | ADBE | 1995-11-22 | 7.625 |
2350 | ADBE | 1995-11-24 | 7.71875 |
2351 | ADBE | 1995-11-27 | 8.125 |
2352 | ADBE | 1995-11-28 | 8.59375 |
2353 | ADBE | 1995-11-29 | 8.546875 |
2354 | ADBE | 1995-11-30 | 8.453125 |
2355 | ADBE | 1995-12-01 | 8.375 |
2356 | ADBE | 1995-12-04 | 8.71875 |
2357 | ADBE | 1995-12-05 | 9.015625 |
2358 | ADBE | 1995-12-06 | 8.8125 |
2359 | ADBE | 1995-12-07 | 8.5625 |
2360 | ADBE | 1995-12-08 | 9.0 |
2361 | ADBE | 1995-12-11 | 9.0 |
2362 | ADBE | 1995-12-12 | 8.9375 |
2363 | ADBE | 1995-12-13 | 9.0 |
2364 | ADBE | 1995-12-14 | 8.265625 |
2365 | ADBE | 1995-12-15 | 7.78125 |
2366 | ADBE | 1995-12-18 | 7.15625 |
2367 | ADBE | 1995-12-19 | 7.96875 |
2368 | ADBE | 1995-12-20 | 7.9375 |
2369 | ADBE | 1995-12-21 | 8.125 |
2370 | ADBE | 1995-12-22 | 8.0 |
2371 | ADBE | 1995-12-26 | 8.03125 |
2372 | ADBE | 1995-12-27 | 8.03125 |
2373 | ADBE | 1995-12-28 | 7.65625 |
2374 | ADBE | 1995-12-29 | 7.75 |
2375 | ADBE | 1996-01-02 | 8.015625 |
2376 | ADBE | 1996-01-03 | 7.546875 |
2377 | ADBE | 1996-01-04 | 7.3125 |
2378 | ADBE | 1996-01-05 | 5.28125 |
2379 | ADBE | 1996-01-08 | 5.234375 |
2380 | ADBE | 1996-01-09 | 4.75 |
2381 | ADBE | 1996-01-10 | 4.8125 |
2382 | ADBE | 1996-01-11 | 4.90625 |
2383 | ADBE | 1996-01-12 | 4.984375 |
2384 | ADBE | 1996-01-15 | 4.585937976837158 |
2385 | ADBE | 1996-01-16 | 4.546875 |
2386 | ADBE | 1996-01-17 | 4.46875 |
2387 | ADBE | 1996-01-18 | 4.453125 |
2388 | ADBE | 1996-01-19 | 4.640625 |
2389 | ADBE | 1996-01-22 | 4.84375 |
2390 | ADBE | 1996-01-23 | 4.9375 |
2391 | ADBE | 1996-01-24 | 5.078125 |
2392 | ADBE | 1996-01-25 | 4.890625 |
2393 | ADBE | 1996-01-26 | 4.9375 |
2394 | ADBE | 1996-01-29 | 4.8125 |
2395 | ADBE | 1996-01-30 | 4.6875 |
2396 | ADBE | 1996-01-31 | 4.25 |
2397 | ADBE | 1996-02-01 | 4.28125 |
2398 | ADBE | 1996-02-02 | 4.5 |
2399 | ADBE | 1996-02-05 | 4.546875 |
2400 | ADBE | 1996-02-06 | 4.5625 |
2401 | ADBE | 1996-02-07 | 4.453125 |
2402 | ADBE | 1996-02-08 | 4.84375 |
2403 | ADBE | 1996-02-09 | 4.84375 |
2404 | ADBE | 1996-02-12 | 4.734375 |
2405 | ADBE | 1996-02-13 | 4.65625 |
2406 | ADBE | 1996-02-14 | 4.632812976837158 |
2407 | ADBE | 1996-02-15 | 4.476562976837158 |
2408 | ADBE | 1996-02-16 | 4.40625 |
2409 | ADBE | 1996-02-20 | 4.625 |
2410 | ADBE | 1996-02-21 | 4.703125 |
2411 | ADBE | 1996-02-22 | 4.609375 |
2412 | ADBE | 1996-02-23 | 4.59375 |
2413 | ADBE | 1996-02-26 | 4.421875 |
2414 | ADBE | 1996-02-27 | 4.28125 |
2415 | ADBE | 1996-02-28 | 4.21875 |
2416 | ADBE | 1996-02-29 | 4.1875 |
2417 | ADBE | 1996-03-01 | 4.078125 |
2418 | ADBE | 1996-03-04 | 4.046875 |
2419 | ADBE | 1996-03-05 | 4.09375 |
2420 | ADBE | 1996-03-06 | 3.96875 |
2421 | ADBE | 1996-03-07 | 4.0625 |
2422 | ADBE | 1996-03-08 | 4.015625 |
2423 | ADBE | 1996-03-11 | 4.125 |
2424 | ADBE | 1996-03-12 | 4.03125 |
2425 | ADBE | 1996-03-13 | 4.359375 |
2426 | ADBE | 1996-03-14 | 4.25 |
2427 | ADBE | 1996-03-15 | 4.296875 |
2428 | ADBE | 1996-03-18 | 4.265625 |
2429 | ADBE | 1996-03-19 | 4.34375 |
2430 | ADBE | 1996-03-20 | 4.265625 |
2431 | ADBE | 1996-03-21 | 4.28125 |
2432 | ADBE | 1996-03-22 | 3.921875 |
2433 | ADBE | 1996-03-25 | 3.914062976837158 |
2434 | ADBE | 1996-03-26 | 4.046875 |
2435 | ADBE | 1996-03-27 | 4.0 |
2436 | ADBE | 1996-03-28 | 3.984375 |
2437 | ADBE | 1996-03-29 | 4.03125 |
2438 | ADBE | 1996-04-01 | 4.109375 |
2439 | ADBE | 1996-04-02 | 4.140625 |
2440 | ADBE | 1996-04-03 | 4.1875 |
2441 | ADBE | 1996-04-04 | 4.0625 |
2442 | ADBE | 1996-04-08 | 4.203125 |
2443 | ADBE | 1996-04-09 | 4.234375 |
2444 | ADBE | 1996-04-10 | 4.109375 |
2445 | ADBE | 1996-04-11 | 4.09375 |
2446 | ADBE | 1996-04-12 | 4.359375 |
2447 | ADBE | 1996-04-15 | 4.359375 |
2448 | ADBE | 1996-04-16 | 4.421875 |
2449 | ADBE | 1996-04-17 | 4.328125 |
2450 | ADBE | 1996-04-18 | 4.46875 |
2451 | ADBE | 1996-04-19 | 4.375 |
2452 | ADBE | 1996-04-22 | 4.726562976837158 |
2453 | ADBE | 1996-04-23 | 4.765625 |
2454 | ADBE | 1996-04-24 | 5.0 |
2455 | ADBE | 1996-04-25 | 5.375 |
2456 | ADBE | 1996-04-26 | 5.28125 |
2457 | ADBE | 1996-04-29 | 5.21875 |
2458 | ADBE | 1996-04-30 | 5.375 |
2459 | ADBE | 1996-05-01 | 5.328125 |
2460 | ADBE | 1996-05-02 | 5.171875 |
2461 | ADBE | 1996-05-03 | 5.203125 |
2462 | ADBE | 1996-05-06 | 5.0625 |
2463 | ADBE | 1996-05-07 | 5.09375 |
2464 | ADBE | 1996-05-08 | 5.015625 |
2465 | ADBE | 1996-05-09 | 4.921875 |
2466 | ADBE | 1996-05-10 | 5.03125 |
2467 | ADBE | 1996-05-13 | 5.1875 |
2468 | ADBE | 1996-05-14 | 5.3125 |
2469 | ADBE | 1996-05-15 | 5.328125 |
2470 | ADBE | 1996-05-16 | 5.609375 |
2471 | ADBE | 1996-05-17 | 5.375 |
2472 | ADBE | 1996-05-20 | 5.390625 |
2473 | ADBE | 1996-05-21 | 5.25 |
2474 | ADBE | 1996-05-22 | 5.234375 |
2475 | ADBE | 1996-05-23 | 5.234375 |
2476 | ADBE | 1996-05-24 | 5.03125 |
2477 | ADBE | 1996-05-28 | 4.734375 |
2478 | ADBE | 1996-05-29 | 4.65625 |
2479 | ADBE | 1996-05-30 | 4.703125 |
2480 | ADBE | 1996-05-31 | 4.640625 |
2481 | ADBE | 1996-06-03 | 4.515625 |
2482 | ADBE | 1996-06-04 | 4.484375 |
2483 | ADBE | 1996-06-05 | 4.59375 |
2484 | ADBE | 1996-06-06 | 4.382812976837158 |
2485 | ADBE | 1996-06-07 | 4.421875 |
2486 | ADBE | 1996-06-10 | 4.5625 |
2487 | ADBE | 1996-06-11 | 4.5625 |
2488 | ADBE | 1996-06-12 | 4.5 |
2489 | ADBE | 1996-06-13 | 4.65625 |
2490 | ADBE | 1996-06-14 | 4.375 |
2491 | ADBE | 1996-06-17 | 4.28125 |
2492 | ADBE | 1996-06-18 | 4.296875 |
2493 | ADBE | 1996-06-19 | 4.5 |
2494 | ADBE | 1996-06-20 | 4.515625 |
2495 | ADBE | 1996-06-21 | 4.5 |
2496 | ADBE | 1996-06-24 | 4.34375 |
2497 | ADBE | 1996-06-25 | 4.234375 |
2498 | ADBE | 1996-06-26 | 4.351562976837158 |
2499 | ADBE | 1996-06-27 | 4.414062976837158 |
2500 | ADBE | 1996-06-28 | 4.484375 |
2501 | ADBE | 1996-07-01 | 4.515625 |
2502 | ADBE | 1996-07-02 | 4.507812976837158 |
2503 | ADBE | 1996-07-03 | 4.40625 |
2504 | ADBE | 1996-07-05 | 4.390625 |
2505 | ADBE | 1996-07-08 | 4.359375 |
2506 | ADBE | 1996-07-09 | 4.359375 |
2507 | ADBE | 1996-07-10 | 4.234375 |
2508 | ADBE | 1996-07-11 | 4.0625 |
2509 | ADBE | 1996-07-12 | 4.0625 |
2510 | ADBE | 1996-07-15 | 3.757812976837158 |
2511 | ADBE | 1996-07-16 | 3.765625 |
2512 | ADBE | 1996-07-17 | 3.9375 |
2513 | ADBE | 1996-07-18 | 4.40625 |
2514 | ADBE | 1996-07-19 | 4.09375 |
2515 | ADBE | 1996-07-22 | 4.078125 |
2516 | ADBE | 1996-07-23 | 4.0 |
2517 | ADBE | 1996-07-24 | 3.796875 |
2518 | ADBE | 1996-07-25 | 4.03125 |
2519 | ADBE | 1996-07-26 | 3.96875 |
2520 | ADBE | 1996-07-29 | 3.8125 |
2521 | ADBE | 1996-07-30 | 3.796875 |
2522 | ADBE | 1996-07-31 | 3.796875 |
2523 | ADBE | 1996-08-01 | 3.859375 |
2524 | ADBE | 1996-08-02 | 3.859375 |
2525 | ADBE | 1996-08-05 | 3.84375 |
2526 | ADBE | 1996-08-06 | 4.140625 |
2527 | ADBE | 1996-08-07 | 4.15625 |
2528 | ADBE | 1996-08-08 | 4.09375 |
2529 | ADBE | 1996-08-09 | 4.09375 |
2530 | ADBE | 1996-08-12 | 4.078125 |
2531 | ADBE | 1996-08-13 | 4.0 |
2532 | ADBE | 1996-08-14 | 4.0625 |
2533 | ADBE | 1996-08-15 | 4.125 |
2534 | ADBE | 1996-08-16 | 4.0625 |
2535 | ADBE | 1996-08-19 | 4.03125 |
2536 | ADBE | 1996-08-20 | 4.265625 |
2537 | ADBE | 1996-08-21 | 4.65625 |
2538 | ADBE | 1996-08-22 | 4.46875 |
2539 | ADBE | 1996-08-23 | 4.46875 |
2540 | ADBE | 1996-08-26 | 4.390625 |
2541 | ADBE | 1996-08-27 | 4.484375 |
2542 | ADBE | 1996-08-28 | 4.6875 |
2543 | ADBE | 1996-08-29 | 4.5 |
2544 | ADBE | 1996-08-30 | 4.359375 |
2545 | ADBE | 1996-09-03 | 4.40625 |
2546 | ADBE | 1996-09-04 | 4.296875 |
2547 | ADBE | 1996-09-05 | 4.171875 |
2548 | ADBE | 1996-09-06 | 4.21875 |
2549 | ADBE | 1996-09-09 | 4.242187976837158 |
2550 | ADBE | 1996-09-10 | 4.125 |
2551 | ADBE | 1996-09-11 | 4.15625 |
2552 | ADBE | 1996-09-12 | 4.109375 |
2553 | ADBE | 1996-09-13 | 4.03125 |
2554 | ADBE | 1996-09-16 | 4.109375 |
2555 | ADBE | 1996-09-17 | 4.21875 |
2556 | ADBE | 1996-09-18 | 4.171875 |
2557 | ADBE | 1996-09-19 | 4.507812976837158 |
2558 | ADBE | 1996-09-20 | 4.75 |
2559 | ADBE | 1996-09-23 | 4.703125 |
2560 | ADBE | 1996-09-24 | 4.609375 |
2561 | ADBE | 1996-09-25 | 4.375 |
2562 | ADBE | 1996-09-26 | 4.828125 |
2563 | ADBE | 1996-09-27 | 4.734375 |
2564 | ADBE | 1996-09-30 | 4.65625 |
2565 | ADBE | 1996-10-01 | 4.6875 |
2566 | ADBE | 1996-10-02 | 4.609375 |
2567 | ADBE | 1996-10-03 | 4.46875 |
2568 | ADBE | 1996-10-04 | 4.34375 |
2569 | ADBE | 1996-10-07 | 4.226562976837158 |
2570 | ADBE | 1996-10-08 | 4.4375 |
2571 | ADBE | 1996-10-09 | 4.53125 |
2572 | ADBE | 1996-10-10 | 4.484375 |
2573 | ADBE | 1996-10-11 | 4.609375 |
2574 | ADBE | 1996-10-14 | 4.703125 |
2575 | ADBE | 1996-10-15 | 4.625 |
2576 | ADBE | 1996-10-16 | 4.625 |
2577 | ADBE | 1996-10-17 | 4.609375 |
2578 | ADBE | 1996-10-18 | 4.5625 |
2579 | ADBE | 1996-10-21 | 4.46875 |
2580 | ADBE | 1996-10-22 | 4.3125 |
2581 | ADBE | 1996-10-23 | 4.34375 |
2582 | ADBE | 1996-10-24 | 4.34375 |
2583 | ADBE | 1996-10-25 | 4.234375 |
2584 | ADBE | 1996-10-28 | 4.21875 |
2585 | ADBE | 1996-10-29 | 4.09375 |
2586 | ADBE | 1996-10-30 | 4.25 |
2587 | ADBE | 1996-10-31 | 4.328125 |
2588 | ADBE | 1996-11-01 | 4.28125 |
2589 | ADBE | 1996-11-04 | 4.21875 |
2590 | ADBE | 1996-11-05 | 4.15625 |
2591 | ADBE | 1996-11-06 | 4.3125 |
2592 | ADBE | 1996-11-07 | 4.375 |
2593 | ADBE | 1996-11-08 | 4.390625 |
2594 | ADBE | 1996-11-11 | 4.609375 |
2595 | ADBE | 1996-11-12 | 4.875 |
2596 | ADBE | 1996-11-13 | 5.007812976837158 |
2597 | ADBE | 1996-11-14 | 5.125 |
2598 | ADBE | 1996-11-15 | 5.3125 |
2599 | ADBE | 1996-11-18 | 5.1875 |
2600 | ADBE | 1996-11-19 | 5.1875 |
2601 | ADBE | 1996-11-20 | 5.046875 |
2602 | ADBE | 1996-11-21 | 4.984375 |
2603 | ADBE | 1996-11-22 | 4.9375 |
2604 | ADBE | 1996-11-25 | 4.9375 |
2605 | ADBE | 1996-11-26 | 4.9375 |
2606 | ADBE | 1996-11-27 | 4.9375 |
2607 | ADBE | 1996-11-29 | 4.9375 |
2608 | ADBE | 1996-12-02 | 5.421875 |
2609 | ADBE | 1996-12-03 | 5.265625 |
2610 | ADBE | 1996-12-04 | 5.296875 |
2611 | ADBE | 1996-12-05 | 5.25 |
2612 | ADBE | 1996-12-06 | 5.0625 |
2613 | ADBE | 1996-12-09 | 5.140625 |
2614 | ADBE | 1996-12-10 | 5.046875 |
2615 | ADBE | 1996-12-11 | 5.0 |
2616 | ADBE | 1996-12-12 | 4.90625 |
2617 | ADBE | 1996-12-13 | 4.90625 |
2618 | ADBE | 1996-12-16 | 4.875 |
2619 | ADBE | 1996-12-17 | 5.0 |
2620 | ADBE | 1996-12-18 | 5.109375 |
2621 | ADBE | 1996-12-19 | 5.21875 |
2622 | ADBE | 1996-12-20 | 5.09375 |
2623 | ADBE | 1996-12-23 | 4.921875 |
2624 | ADBE | 1996-12-24 | 4.875 |
2625 | ADBE | 1996-12-26 | 4.765625 |
2626 | ADBE | 1996-12-27 | 4.640625 |
2627 | ADBE | 1996-12-30 | 4.6875 |
2628 | ADBE | 1996-12-31 | 4.671875 |
2629 | ADBE | 1997-01-02 | 4.828125 |
2630 | ADBE | 1997-01-03 | 4.890625 |
2631 | ADBE | 1997-01-06 | 5.0625 |
2632 | ADBE | 1997-01-07 | 5.265625 |
2633 | ADBE | 1997-01-08 | 5.28125 |
2634 | ADBE | 1997-01-09 | 5.171875 |
2635 | ADBE | 1997-01-10 | 4.90625 |
2636 | ADBE | 1997-01-13 | 4.921875 |
2637 | ADBE | 1997-01-14 | 4.875 |
2638 | ADBE | 1997-01-15 | 4.65625 |
2639 | ADBE | 1997-01-16 | 4.679687976837158 |
2640 | ADBE | 1997-01-17 | 4.671875 |
2641 | ADBE | 1997-01-20 | 4.734375 |
2642 | ADBE | 1997-01-21 | 4.640625 |
2643 | ADBE | 1997-01-22 | 4.75 |
2644 | ADBE | 1997-01-23 | 4.5625 |
2645 | ADBE | 1997-01-24 | 4.5 |
2646 | ADBE | 1997-01-27 | 4.453125 |
2647 | ADBE | 1997-01-28 | 4.5625 |
2648 | ADBE | 1997-01-29 | 4.515625 |
2649 | ADBE | 1997-01-30 | 4.671875 |
2650 | ADBE | 1997-01-31 | 4.734375 |
2651 | ADBE | 1997-02-03 | 4.703125 |
2652 | ADBE | 1997-02-04 | 4.5625 |
2653 | ADBE | 1997-02-05 | 4.34375 |
2654 | ADBE | 1997-02-06 | 4.421875 |
2655 | ADBE | 1997-02-07 | 4.5625 |
2656 | ADBE | 1997-02-10 | 4.71875 |
2657 | ADBE | 1997-02-11 | 4.570312976837158 |
2658 | ADBE | 1997-02-12 | 4.835937976837158 |
2659 | ADBE | 1997-02-13 | 4.921875 |
2660 | ADBE | 1997-02-14 | 4.6875 |
2661 | ADBE | 1997-02-18 | 4.96875 |
2662 | ADBE | 1997-02-19 | 4.953125 |
2663 | ADBE | 1997-02-20 | 4.921875 |
2664 | ADBE | 1997-02-21 | 4.609375 |
2665 | ADBE | 1997-02-24 | 4.5625 |
2666 | ADBE | 1997-02-25 | 4.734375 |
2667 | ADBE | 1997-02-26 | 4.640625 |
2668 | ADBE | 1997-02-27 | 4.4375 |
2669 | ADBE | 1997-02-28 | 4.5625 |
2670 | ADBE | 1997-03-03 | 4.59375 |
2671 | ADBE | 1997-03-04 | 4.578125 |
2672 | ADBE | 1997-03-05 | 4.5625 |
2673 | ADBE | 1997-03-06 | 4.421875 |
2674 | ADBE | 1997-03-07 | 4.210937976837158 |
2675 | ADBE | 1997-03-10 | 4.421875 |
2676 | ADBE | 1997-03-11 | 4.257812976837158 |
2677 | ADBE | 1997-03-12 | 4.15625 |
2678 | ADBE | 1997-03-13 | 4.15625 |
2679 | ADBE | 1997-03-14 | 4.15625 |
2680 | ADBE | 1997-03-17 | 4.34375 |
2681 | ADBE | 1997-03-18 | 4.359375 |
2682 | ADBE | 1997-03-19 | 4.828125 |
2683 | ADBE | 1997-03-20 | 5.0625 |
2684 | ADBE | 1997-03-21 | 5.15625 |
2685 | ADBE | 1997-03-24 | 5.125 |
2686 | ADBE | 1997-03-25 | 5.1875 |
2687 | ADBE | 1997-03-26 | 5.34375 |
2688 | ADBE | 1997-03-27 | 5.140625 |
2689 | ADBE | 1997-03-31 | 5.015625 |
2690 | ADBE | 1997-04-01 | 4.984375 |
2691 | ADBE | 1997-04-02 | 5.09375 |
2692 | ADBE | 1997-04-03 | 5.25 |
2693 | ADBE | 1997-04-04 | 5.375 |
2694 | ADBE | 1997-04-07 | 5.421875 |
2695 | ADBE | 1997-04-08 | 5.453125 |
2696 | ADBE | 1997-04-09 | 5.375 |
2697 | ADBE | 1997-04-10 | 5.242187976837158 |
2698 | ADBE | 1997-04-11 | 5.15625 |
2699 | ADBE | 1997-04-14 | 5.28125 |
2700 | ADBE | 1997-04-15 | 5.25 |
2701 | ADBE | 1997-04-16 | 5.1875 |
2702 | ADBE | 1997-04-17 | 5.1875 |
2703 | ADBE | 1997-04-18 | 5.03125 |
2704 | ADBE | 1997-04-21 | 4.984375 |
2705 | ADBE | 1997-04-22 | 4.96875 |
2706 | ADBE | 1997-04-23 | 5.03125 |
2707 | ADBE | 1997-04-24 | 5.078125 |
2708 | ADBE | 1997-04-25 | 4.734375 |
2709 | ADBE | 1997-04-28 | 4.828125 |
2710 | ADBE | 1997-04-29 | 4.8125 |
2711 | ADBE | 1997-04-30 | 4.890625 |
2712 | ADBE | 1997-05-01 | 5.21875 |
2713 | ADBE | 1997-05-02 | 5.5 |
2714 | ADBE | 1997-05-05 | 5.8125 |
2715 | ADBE | 1997-05-06 | 5.671875 |
2716 | ADBE | 1997-05-07 | 5.796875 |
2717 | ADBE | 1997-05-08 | 5.5 |
2718 | ADBE | 1997-05-09 | 5.40625 |
2719 | ADBE | 1997-05-12 | 5.476562976837158 |
2720 | ADBE | 1997-05-13 | 5.46875 |
2721 | ADBE | 1997-05-14 | 5.375 |
2722 | ADBE | 1997-05-15 | 5.539062976837158 |
2723 | ADBE | 1997-05-16 | 5.59375 |
2724 | ADBE | 1997-05-19 | 5.515625 |
2725 | ADBE | 1997-05-20 | 5.476562976837158 |
2726 | ADBE | 1997-05-21 | 5.75 |
2727 | ADBE | 1997-05-22 | 5.78125 |
2728 | ADBE | 1997-05-23 | 5.796875 |
2729 | ADBE | 1997-05-27 | 6.109375 |
2730 | ADBE | 1997-05-28 | 5.96875 |
2731 | ADBE | 1997-05-29 | 5.6875 |
2732 | ADBE | 1997-05-30 | 5.578125 |
2733 | ADBE | 1997-06-02 | 5.648437976837158 |
2734 | ADBE | 1997-06-03 | 5.0625 |
2735 | ADBE | 1997-06-04 | 5.171875 |
2736 | ADBE | 1997-06-05 | 5.304687976837158 |
2737 | ADBE | 1997-06-06 | 5.390625 |
2738 | ADBE | 1997-06-09 | 5.1875 |
2739 | ADBE | 1997-06-10 | 5.1875 |
2740 | ADBE | 1997-06-11 | 5.21875 |
2741 | ADBE | 1997-06-12 | 5.1875 |
2742 | ADBE | 1997-06-13 | 5.15625 |
2743 | ADBE | 1997-06-16 | 5.171875 |
2744 | ADBE | 1997-06-17 | 5.195312976837158 |
2745 | ADBE | 1997-06-18 | 5.03125 |
2746 | ADBE | 1997-06-19 | 4.5 |
2747 | ADBE | 1997-06-20 | 4.484375 |
2748 | ADBE | 1997-06-23 | 4.460937976837158 |
2749 | ADBE | 1997-06-24 | 4.4375 |
2750 | ADBE | 1997-06-25 | 4.421875 |
2751 | ADBE | 1997-06-26 | 4.40625 |
2752 | ADBE | 1997-06-27 | 4.414062976837158 |
2753 | ADBE | 1997-06-30 | 4.382812976837158 |
2754 | ADBE | 1997-07-01 | 4.34375 |
2755 | ADBE | 1997-07-02 | 4.53125 |
2756 | ADBE | 1997-07-03 | 4.640625 |
2757 | ADBE | 1997-07-07 | 4.703125 |
2758 | ADBE | 1997-07-08 | 4.8125 |
2759 | ADBE | 1997-07-09 | 4.671875 |
2760 | ADBE | 1997-07-10 | 4.515625 |
2761 | ADBE | 1997-07-11 | 4.53125 |
2762 | ADBE | 1997-07-14 | 4.710937976837158 |
2763 | ADBE | 1997-07-15 | 4.6875 |
2764 | ADBE | 1997-07-16 | 4.671875 |
2765 | ADBE | 1997-07-17 | 4.632812976837158 |
2766 | ADBE | 1997-07-18 | 4.632812976837158 |
2767 | ADBE | 1997-07-21 | 4.632812976837158 |
2768 | ADBE | 1997-07-22 | 4.703125 |
2769 | ADBE | 1997-07-23 | 4.632812976837158 |
2770 | ADBE | 1997-07-24 | 4.640625 |
2771 | ADBE | 1997-07-25 | 4.804687976837158 |
2772 | ADBE | 1997-07-28 | 4.71875 |
2773 | ADBE | 1997-07-29 | 4.71875 |
2774 | ADBE | 1997-07-30 | 4.640625 |
2775 | ADBE | 1997-07-31 | 4.671875 |
2776 | ADBE | 1997-08-01 | 4.71875 |
2777 | ADBE | 1997-08-04 | 4.75 |
2778 | ADBE | 1997-08-05 | 4.90625 |
2779 | ADBE | 1997-08-06 | 5.03125 |
2780 | ADBE | 1997-08-07 | 4.984375 |
2781 | ADBE | 1997-08-08 | 4.851562976837158 |
2782 | ADBE | 1997-08-11 | 5.03125 |
2783 | ADBE | 1997-08-12 | 4.960937976837158 |
2784 | ADBE | 1997-08-13 | 5.109375 |
2785 | ADBE | 1997-08-14 | 5.296875 |
2786 | ADBE | 1997-08-15 | 5.0625 |
2787 | ADBE | 1997-08-18 | 5.1875 |
2788 | ADBE | 1997-08-19 | 5.148437976837158 |
2789 | ADBE | 1997-08-20 | 5.429687976837158 |
2790 | ADBE | 1997-08-21 | 5.1875 |
2791 | ADBE | 1997-08-22 | 5.390625 |
2792 | ADBE | 1997-08-25 | 5.34375 |
2793 | ADBE | 1997-08-26 | 5.101562976837158 |
2794 | ADBE | 1997-08-27 | 4.757812976837158 |
2795 | ADBE | 1997-08-28 | 4.992187976837158 |
2796 | ADBE | 1997-08-29 | 4.921875 |
2797 | ADBE | 1997-09-02 | 5.078125 |
2798 | ADBE | 1997-09-03 | 5.132812976837158 |
2799 | ADBE | 1997-09-04 | 5.117187976837158 |
2800 | ADBE | 1997-09-05 | 5.21875 |
2801 | ADBE | 1997-09-08 | 5.164062976837158 |
2802 | ADBE | 1997-09-09 | 5.15625 |
2803 | ADBE | 1997-09-10 | 5.125 |
2804 | ADBE | 1997-09-11 | 5.570312976837158 |
2805 | ADBE | 1997-09-12 | 5.65625 |
2806 | ADBE | 1997-09-15 | 5.664062976837158 |
2807 | ADBE | 1997-09-16 | 5.640625 |
2808 | ADBE | 1997-09-17 | 5.578125 |
2809 | ADBE | 1997-09-18 | 5.71875 |
2810 | ADBE | 1997-09-19 | 6.21875 |
2811 | ADBE | 1997-09-22 | 6.515625 |
2812 | ADBE | 1997-09-23 | 6.46875 |
2813 | ADBE | 1997-09-24 | 6.367187976837158 |
2814 | ADBE | 1997-09-25 | 6.351562976837158 |
2815 | ADBE | 1997-09-26 | 6.234375 |
2816 | ADBE | 1997-09-29 | 6.265625 |
2817 | ADBE | 1997-09-30 | 6.296875 |
2818 | ADBE | 1997-10-01 | 6.226562976837158 |
2819 | ADBE | 1997-10-02 | 6.273437976837158 |
2820 | ADBE | 1997-10-03 | 6.1875 |
2821 | ADBE | 1997-10-06 | 6.328125 |
2822 | ADBE | 1997-10-07 | 6.382812976837158 |
2823 | ADBE | 1997-10-08 | 6.40625 |
2824 | ADBE | 1997-10-09 | 6.4375 |
2825 | ADBE | 1997-10-10 | 6.289062976837158 |
2826 | ADBE | 1997-10-13 | 6.484375 |
2827 | ADBE | 1997-10-14 | 6.5 |
2828 | ADBE | 1997-10-15 | 6.421875 |
2829 | ADBE | 1997-10-16 | 6.21875 |
2830 | ADBE | 1997-10-17 | 5.984375 |
2831 | ADBE | 1997-10-20 | 6.289062976837158 |
2832 | ADBE | 1997-10-21 | 6.25 |
2833 | ADBE | 1997-10-22 | 6.140625 |
2834 | ADBE | 1997-10-23 | 6.125 |
2835 | ADBE | 1997-10-24 | 6.171875 |
2836 | ADBE | 1997-10-27 | 5.78125 |
2837 | ADBE | 1997-10-28 | 6.101562976837158 |
2838 | ADBE | 1997-10-29 | 6.117187976837158 |
2839 | ADBE | 1997-10-30 | 6.015625 |
2840 | ADBE | 1997-10-31 | 5.96875 |
2841 | ADBE | 1997-11-03 | 6.109375 |
2842 | ADBE | 1997-11-04 | 6.054687976837158 |
2843 | ADBE | 1997-11-05 | 6.007812976837158 |
2844 | ADBE | 1997-11-06 | 5.984375 |
2845 | ADBE | 1997-11-07 | 5.96875 |
2846 | ADBE | 1997-11-10 | 5.882812976837158 |
2847 | ADBE | 1997-11-11 | 5.890625 |
2848 | ADBE | 1997-11-12 | 5.65625 |
2849 | ADBE | 1997-11-13 | 5.71875 |
2850 | ADBE | 1997-11-14 | 6.0625 |
2851 | ADBE | 1997-11-17 | 6.09375 |
2852 | ADBE | 1997-11-18 | 5.265625 |
2853 | ADBE | 1997-11-19 | 5.375 |
2854 | ADBE | 1997-11-20 | 5.328125 |
2855 | ADBE | 1997-11-21 | 5.367187976837158 |
2856 | ADBE | 1997-11-24 | 5.148437976837158 |
2857 | ADBE | 1997-11-25 | 5.289062976837158 |
2858 | ADBE | 1997-11-26 | 5.21875 |
2859 | ADBE | 1997-11-28 | 5.25 |
2860 | ADBE | 1997-12-01 | 5.351562976837158 |
2861 | ADBE | 1997-12-02 | 5.203125 |
2862 | ADBE | 1997-12-03 | 5.265625 |
2863 | ADBE | 1997-12-04 | 5.203125 |
2864 | ADBE | 1997-12-05 | 5.125 |
2865 | ADBE | 1997-12-08 | 5.3125 |
2866 | ADBE | 1997-12-09 | 5.203125 |
2867 | ADBE | 1997-12-10 | 5.078125 |
2868 | ADBE | 1997-12-11 | 4.882812976837158 |
2869 | ADBE | 1997-12-12 | 4.40625 |
2870 | ADBE | 1997-12-15 | 4.53125 |
2871 | ADBE | 1997-12-16 | 4.335937976837158 |
2872 | ADBE | 1997-12-17 | 4.375 |
2873 | ADBE | 1997-12-18 | 4.328125 |
2874 | ADBE | 1997-12-19 | 4.609375 |
2875 | ADBE | 1997-12-22 | 4.648437976837158 |
2876 | ADBE | 1997-12-23 | 4.539062976837158 |
2877 | ADBE | 1997-12-24 | 4.632812976837158 |
2878 | ADBE | 1997-12-26 | 4.71875 |
2879 | ADBE | 1997-12-29 | 4.796875 |
2880 | ADBE | 1997-12-30 | 5.023437976837158 |
2881 | ADBE | 1997-12-31 | 5.15625 |
2882 | ADBE | 1998-01-02 | 5.0625 |
2883 | ADBE | 1998-01-05 | 5.132812976837158 |
2884 | ADBE | 1998-01-06 | 5.304687976837158 |
2885 | ADBE | 1998-01-07 | 5.226562976837158 |
2886 | ADBE | 1998-01-08 | 5.273437976837158 |
2887 | ADBE | 1998-01-09 | 5.15625 |
2888 | ADBE | 1998-01-12 | 5.09375 |
2889 | ADBE | 1998-01-13 | 5.03125 |
2890 | ADBE | 1998-01-14 | 4.859375 |
2891 | ADBE | 1998-01-15 | 4.90625 |
2892 | ADBE | 1998-01-16 | 4.90625 |
2893 | ADBE | 1998-01-20 | 4.953125 |
2894 | ADBE | 1998-01-21 | 4.882812976837158 |
2895 | ADBE | 1998-01-22 | 4.8125 |
2896 | ADBE | 1998-01-23 | 4.78125 |
2897 | ADBE | 1998-01-26 | 4.671875 |
2898 | ADBE | 1998-01-27 | 4.671875 |
2899 | ADBE | 1998-01-28 | 4.742187976837158 |
2900 | ADBE | 1998-01-29 | 4.703125 |
2901 | ADBE | 1998-01-30 | 4.8125 |
2902 | ADBE | 1998-02-02 | 4.796875 |
2903 | ADBE | 1998-02-03 | 4.789062976837158 |
2904 | ADBE | 1998-02-04 | 4.90625 |
2905 | ADBE | 1998-02-05 | 4.929687976837158 |
2906 | ADBE | 1998-02-06 | 5.0 |
2907 | ADBE | 1998-02-09 | 5.078125 |
2908 | ADBE | 1998-02-10 | 5.039062976837158 |
2909 | ADBE | 1998-02-11 | 5.046875 |
2910 | ADBE | 1998-02-12 | 5.15625 |
2911 | ADBE | 1998-02-13 | 5.429687976837158 |
2912 | ADBE | 1998-02-17 | 5.414062976837158 |
2913 | ADBE | 1998-02-18 | 5.476562976837158 |
2914 | ADBE | 1998-02-19 | 5.484375 |
2915 | ADBE | 1998-02-20 | 5.46875 |
2916 | ADBE | 1998-02-23 | 5.480469226837158 |
2917 | ADBE | 1998-02-24 | 5.21875 |
2918 | ADBE | 1998-02-25 | 5.34375 |
2919 | ADBE | 1998-02-26 | 5.445312976837158 |
2920 | ADBE | 1998-02-27 | 5.523437976837158 |
2921 | ADBE | 1998-03-02 | 5.390625 |
2922 | ADBE | 1998-03-03 | 5.453125 |
2923 | ADBE | 1998-03-04 | 5.484375 |
2924 | ADBE | 1998-03-05 | 5.460937976837158 |
2925 | ADBE | 1998-03-06 | 5.5625 |
2926 | ADBE | 1998-03-09 | 5.453125 |
2927 | ADBE | 1998-03-10 | 5.59375 |
2928 | ADBE | 1998-03-11 | 5.597655773162842 |
2929 | ADBE | 1998-03-12 | 5.546875 |
2930 | ADBE | 1998-03-13 | 5.484375 |
2931 | ADBE | 1998-03-16 | 5.554687976837158 |
2932 | ADBE | 1998-03-17 | 5.453125 |
2933 | ADBE | 1998-03-18 | 5.328125 |
2934 | ADBE | 1998-03-19 | 5.492187976837158 |
2935 | ADBE | 1998-03-20 | 5.40625 |
2936 | ADBE | 1998-03-23 | 5.390625 |
2937 | ADBE | 1998-03-24 | 5.507812976837158 |
2938 | ADBE | 1998-03-25 | 5.554687976837158 |
2939 | ADBE | 1998-03-26 | 6.0 |
2940 | ADBE | 1998-03-27 | 5.6875 |
2941 | ADBE | 1998-03-30 | 5.671875 |
2942 | ADBE | 1998-03-31 | 5.648437976837158 |
2943 | ADBE | 1998-04-01 | 5.71875 |
2944 | ADBE | 1998-04-02 | 5.828125 |
2945 | ADBE | 1998-04-03 | 5.875 |
2946 | ADBE | 1998-04-06 | 5.773437976837158 |
2947 | ADBE | 1998-04-07 | 5.59375 |
2948 | ADBE | 1998-04-08 | 5.617187976837158 |
2949 | ADBE | 1998-04-09 | 5.664062976837158 |
2950 | ADBE | 1998-04-13 | 5.859375 |
2951 | ADBE | 1998-04-14 | 5.835937976837158 |
2952 | ADBE | 1998-04-15 | 6.03125 |
2953 | ADBE | 1998-04-16 | 6.046875 |
2954 | ADBE | 1998-04-17 | 6.085937976837158 |
2955 | ADBE | 1998-04-20 | 6.25 |
2956 | ADBE | 1998-04-21 | 6.132812976837158 |
2957 | ADBE | 1998-04-22 | 6.335937976837158 |
2958 | ADBE | 1998-04-23 | 6.210937976837158 |
2959 | ADBE | 1998-04-24 | 6.34375 |
2960 | ADBE | 1998-04-27 | 6.265625 |
2961 | ADBE | 1998-04-28 | 6.101562976837158 |
2962 | ADBE | 1998-04-29 | 6.328125 |
2963 | ADBE | 1998-04-30 | 6.257812976837158 |
2964 | ADBE | 1998-05-01 | 6.296875 |
2965 | ADBE | 1998-05-04 | 6.234375 |
2966 | ADBE | 1998-05-05 | 6.171875 |
2967 | ADBE | 1998-05-06 | 6.15625 |
2968 | ADBE | 1998-05-07 | 6.226562976837158 |
2969 | ADBE | 1998-05-08 | 6.328125 |
2970 | ADBE | 1998-05-11 | 5.90625 |
2971 | ADBE | 1998-05-12 | 5.75 |
2972 | ADBE | 1998-05-13 | 5.664062976837158 |
2973 | ADBE | 1998-05-14 | 5.65625 |
2974 | ADBE | 1998-05-15 | 5.671875 |
2975 | ADBE | 1998-05-18 | 5.617187976837158 |
2976 | ADBE | 1998-05-19 | 5.6875 |
2977 | ADBE | 1998-05-20 | 5.585937976837158 |
2978 | ADBE | 1998-05-21 | 5.507812976837158 |
2979 | ADBE | 1998-05-22 | 5.421875 |
2980 | ADBE | 1998-05-26 | 5.171875 |
2981 | ADBE | 1998-05-27 | 5.210937976837158 |
2982 | ADBE | 1998-05-28 | 5.234375 |
2983 | ADBE | 1998-05-29 | 4.992187976837158 |
2984 | ADBE | 1998-06-01 | 4.914062976837158 |
2985 | ADBE | 1998-06-02 | 5.125 |
2986 | ADBE | 1998-06-03 | 5.0 |
2987 | ADBE | 1998-06-04 | 5.085937976837158 |
2988 | ADBE | 1998-06-05 | 5.109375 |
2989 | ADBE | 1998-06-08 | 5.0625 |
2990 | ADBE | 1998-06-09 | 5.4375 |
2991 | ADBE | 1998-06-10 | 5.25 |
2992 | ADBE | 1998-06-11 | 5.101562976837158 |
2993 | ADBE | 1998-06-12 | 5.0 |
2994 | ADBE | 1998-06-15 | 4.953125 |
2995 | ADBE | 1998-06-16 | 5.21875 |
2996 | ADBE | 1998-06-17 | 5.1875 |
2997 | ADBE | 1998-06-18 | 5.117187976837158 |
2998 | ADBE | 1998-06-19 | 4.929687976837158 |
2999 | ADBE | 1998-06-22 | 5.015625 |
3000 | ADBE | 1998-06-23 | 5.0625 |
3001 | ADBE | 1998-06-24 | 5.257812976837158 |
3002 | ADBE | 1998-06-25 | 5.546875 |
3003 | ADBE | 1998-06-26 | 5.304687976837158 |
3004 | ADBE | 1998-06-29 | 5.34375 |
3005 | ADBE | 1998-06-30 | 5.304687976837158 |
3006 | ADBE | 1998-07-01 | 5.195312976837158 |
3007 | ADBE | 1998-07-02 | 5.171875 |
3008 | ADBE | 1998-07-06 | 5.132812976837158 |
3009 | ADBE | 1998-07-07 | 5.09375 |
3010 | ADBE | 1998-07-08 | 5.203125 |
3011 | ADBE | 1998-07-09 | 5.101562976837158 |
3012 | ADBE | 1998-07-10 | 5.023437976837158 |
3013 | ADBE | 1998-07-13 | 4.984375 |
3014 | ADBE | 1998-07-14 | 4.875 |
3015 | ADBE | 1998-07-15 | 4.914062976837158 |
3016 | ADBE | 1998-07-16 | 4.976562976837158 |
3017 | ADBE | 1998-07-17 | 4.992187976837158 |
3018 | ADBE | 1998-07-20 | 5.0625 |
3019 | ADBE | 1998-07-21 | 4.953125 |
3020 | ADBE | 1998-07-22 | 4.9375 |
3021 | ADBE | 1998-07-23 | 4.859375 |
3022 | ADBE | 1998-07-24 | 4.734375 |
3023 | ADBE | 1998-07-27 | 4.734375 |
3024 | ADBE | 1998-07-28 | 4.71875 |
3025 | ADBE | 1998-07-29 | 4.507812976837158 |
3026 | ADBE | 1998-07-30 | 4.28125 |
3027 | ADBE | 1998-07-31 | 4.039062976837158 |
3028 | ADBE | 1998-08-03 | 3.875 |
3029 | ADBE | 1998-08-04 | 3.78125 |
3030 | ADBE | 1998-08-05 | 3.820312976837158 |
3031 | ADBE | 1998-08-06 | 3.8125 |
3032 | ADBE | 1998-08-07 | 3.78125 |
3033 | ADBE | 1998-08-10 | 4.023437976837158 |
3034 | ADBE | 1998-08-11 | 3.851562976837158 |
3035 | ADBE | 1998-08-12 | 3.421875 |
3036 | ADBE | 1998-08-13 | 3.453125 |
3037 | ADBE | 1998-08-14 | 3.367187976837158 |
3038 | ADBE | 1998-08-17 | 3.390625 |
3039 | ADBE | 1998-08-18 | 3.375 |
3040 | ADBE | 1998-08-19 | 3.226562976837158 |
3041 | ADBE | 1998-08-20 | 3.140625 |
3042 | ADBE | 1998-08-21 | 3.117187976837158 |
3043 | ADBE | 1998-08-24 | 3.054687976837158 |
3044 | ADBE | 1998-08-25 | 3.070312976837158 |
3045 | ADBE | 1998-08-26 | 3.453125 |
3046 | ADBE | 1998-08-27 | 3.359375 |
3047 | ADBE | 1998-08-28 | 3.398437976837158 |
3048 | ADBE | 1998-08-31 | 3.28125 |
3049 | ADBE | 1998-09-01 | 3.453125 |
3050 | ADBE | 1998-09-02 | 3.125 |
3051 | ADBE | 1998-09-03 | 3.101562976837158 |
3052 | ADBE | 1998-09-04 | 3.054687976837158 |
3053 | ADBE | 1998-09-08 | 3.210937976837158 |
3054 | ADBE | 1998-09-09 | 3.5 |
3055 | ADBE | 1998-09-10 | 3.351562976837158 |
3056 | ADBE | 1998-09-11 | 3.5 |
3057 | ADBE | 1998-09-14 | 3.5625 |
3058 | ADBE | 1998-09-15 | 3.820312976837158 |
3059 | ADBE | 1998-09-16 | 3.960937976837158 |
3060 | ADBE | 1998-09-17 | 3.84375 |
3061 | ADBE | 1998-09-18 | 3.984375 |
3062 | ADBE | 1998-09-21 | 4.0 |
3063 | ADBE | 1998-09-22 | 4.023437976837158 |
3064 | ADBE | 1998-09-23 | 4.226562976837158 |
3065 | ADBE | 1998-09-24 | 4.195312976837158 |
3066 | ADBE | 1998-09-25 | 4.179687976837158 |
3067 | ADBE | 1998-09-28 | 4.359375 |
3068 | ADBE | 1998-09-29 | 4.375 |
3069 | ADBE | 1998-09-30 | 4.335937976837158 |
3070 | ADBE | 1998-10-01 | 4.109375 |
3071 | ADBE | 1998-10-02 | 4.25 |
3072 | ADBE | 1998-10-05 | 4.0625 |
3073 | ADBE | 1998-10-06 | 4.0 |
3074 | ADBE | 1998-10-07 | 3.867187976837158 |
3075 | ADBE | 1998-10-08 | 3.953125 |
3076 | ADBE | 1998-10-09 | 4.1875 |
3077 | ADBE | 1998-10-12 | 4.3125 |
3078 | ADBE | 1998-10-13 | 4.203125 |
3079 | ADBE | 1998-10-14 | 4.046875 |
3080 | ADBE | 1998-10-15 | 4.445312976837158 |
3081 | ADBE | 1998-10-16 | 4.515625 |
3082 | ADBE | 1998-10-19 | 4.765625 |
3083 | ADBE | 1998-10-20 | 4.382812976837158 |
3084 | ADBE | 1998-10-21 | 4.679687976837158 |
3085 | ADBE | 1998-10-22 | 4.53125 |
3086 | ADBE | 1998-10-23 | 4.453125 |
3087 | ADBE | 1998-10-26 | 4.609375 |
3088 | ADBE | 1998-10-27 | 4.546875 |
3089 | ADBE | 1998-10-28 | 4.574219226837158 |
3090 | ADBE | 1998-10-29 | 4.890625 |
3091 | ADBE | 1998-10-30 | 4.640625 |
3092 | ADBE | 1998-11-02 | 4.828125 |
3093 | ADBE | 1998-11-03 | 4.882812976837158 |
3094 | ADBE | 1998-11-04 | 5.046875 |
3095 | ADBE | 1998-11-05 | 5.140625 |
3096 | ADBE | 1998-11-06 | 5.4375 |
3097 | ADBE | 1998-11-09 | 5.40625 |
3098 | ADBE | 1998-11-10 | 5.351562976837158 |
3099 | ADBE | 1998-11-11 | 5.515625 |
3100 | ADBE | 1998-11-12 | 5.5625 |
3101 | ADBE | 1998-11-13 | 5.59375 |
3102 | ADBE | 1998-11-16 | 5.671875 |
3103 | ADBE | 1998-11-17 | 5.640625 |
3104 | ADBE | 1998-11-18 | 5.609375 |
3105 | ADBE | 1998-11-19 | 5.578125 |
3106 | ADBE | 1998-11-20 | 5.65625 |
3107 | ADBE | 1998-11-23 | 6.0 |
3108 | ADBE | 1998-11-24 | 5.78125 |
3109 | ADBE | 1998-11-25 | 5.914062976837158 |
3110 | ADBE | 1998-11-27 | 5.859375 |
3111 | ADBE | 1998-11-30 | 5.59375 |
3112 | ADBE | 1998-12-01 | 5.742187976837158 |
3113 | ADBE | 1998-12-02 | 5.625 |
3114 | ADBE | 1998-12-03 | 5.742187976837158 |
3115 | ADBE | 1998-12-04 | 5.640625 |
3116 | ADBE | 1998-12-07 | 5.828125 |
3117 | ADBE | 1998-12-08 | 5.578125 |
3118 | ADBE | 1998-12-09 | 5.609375 |
3119 | ADBE | 1998-12-10 | 5.546875 |
3120 | ADBE | 1998-12-11 | 5.117187976837158 |
3121 | ADBE | 1998-12-14 | 4.671875 |
3122 | ADBE | 1998-12-15 | 5.078125 |
3123 | ADBE | 1998-12-16 | 4.767578125 |
3124 | ADBE | 1998-12-17 | 5.484375 |
3125 | ADBE | 1998-12-18 | 5.5625 |
3126 | ADBE | 1998-12-21 | 5.351562976837158 |
3127 | ADBE | 1998-12-22 | 5.742187976837158 |
3128 | ADBE | 1998-12-23 | 5.921875 |
3129 | ADBE | 1998-12-24 | 5.851562976837158 |
3130 | ADBE | 1998-12-28 | 5.875 |
3131 | ADBE | 1998-12-29 | 5.859375 |
3132 | ADBE | 1998-12-30 | 5.75 |
3133 | ADBE | 1998-12-31 | 5.84375 |
3134 | ADBE | 1999-01-04 | 6.242187976837158 |
3135 | ADBE | 1999-01-05 | 6.109375 |
3136 | ADBE | 1999-01-06 | 5.890625 |
3137 | ADBE | 1999-01-07 | 6.015625 |
3138 | ADBE | 1999-01-08 | 6.101562976837158 |
3139 | ADBE | 1999-01-11 | 6.125 |
3140 | ADBE | 1999-01-12 | 6.085937976837158 |
3141 | ADBE | 1999-01-13 | 6.132812976837158 |
3142 | ADBE | 1999-01-14 | 5.960937976837158 |
3143 | ADBE | 1999-01-15 | 6.117187976837158 |
3144 | ADBE | 1999-01-19 | 6.296875 |
3145 | ADBE | 1999-01-20 | 6.140625 |
3146 | ADBE | 1999-01-21 | 6.046875 |
3147 | ADBE | 1999-01-22 | 6.0625 |
3148 | ADBE | 1999-01-25 | 6.25 |
3149 | ADBE | 1999-01-26 | 6.109375 |
3150 | ADBE | 1999-01-27 | 6.140625 |
3151 | ADBE | 1999-01-28 | 6.125 |
3152 | ADBE | 1999-01-29 | 5.96875 |
3153 | ADBE | 1999-02-01 | 5.984375 |
3154 | ADBE | 1999-02-02 | 5.742187976837158 |
3155 | ADBE | 1999-02-03 | 5.953125 |
3156 | ADBE | 1999-02-04 | 5.773437976837158 |
3157 | ADBE | 1999-02-05 | 5.757812976837158 |
3158 | ADBE | 1999-02-08 | 5.796875 |
3159 | ADBE | 1999-02-09 | 5.460937976837158 |
3160 | ADBE | 1999-02-10 | 5.554687976837158 |
3161 | ADBE | 1999-02-11 | 5.632812976837158 |
3162 | ADBE | 1999-02-12 | 5.445312976837158 |
3163 | ADBE | 1999-02-16 | 5.28125 |
3164 | ADBE | 1999-02-17 | 4.96875 |
3165 | ADBE | 1999-02-18 | 5.28125 |
3166 | ADBE | 1999-02-19 | 5.289062976837158 |
3167 | ADBE | 1999-02-22 | 5.46875 |
3168 | ADBE | 1999-02-23 | 5.46875 |
3169 | ADBE | 1999-02-24 | 5.4375 |
3170 | ADBE | 1999-02-25 | 5.382812976837158 |
3171 | ADBE | 1999-02-26 | 5.03125 |
3172 | ADBE | 1999-03-01 | 5.023437976837158 |
3173 | ADBE | 1999-03-02 | 5.078125 |
3174 | ADBE | 1999-03-03 | 5.023437976837158 |
3175 | ADBE | 1999-03-04 | 5.703125 |
3176 | ADBE | 1999-03-05 | 5.773437976837158 |
3177 | ADBE | 1999-03-08 | 6.007812976837158 |
3178 | ADBE | 1999-03-09 | 5.9375 |
3179 | ADBE | 1999-03-10 | 6.0 |
3180 | ADBE | 1999-03-11 | 6.03125 |
3181 | ADBE | 1999-03-12 | 5.960937976837158 |
3182 | ADBE | 1999-03-15 | 6.03125 |
3183 | ADBE | 1999-03-16 | 6.273437976837158 |
3184 | ADBE | 1999-03-17 | 6.140625 |
3185 | ADBE | 1999-03-18 | 6.21875 |
3186 | ADBE | 1999-03-19 | 6.75 |
3187 | ADBE | 1999-03-22 | 6.539062976837158 |
3188 | ADBE | 1999-03-23 | 6.335937976837158 |
3189 | ADBE | 1999-03-24 | 6.75 |
3190 | ADBE | 1999-03-25 | 7.0 |
3191 | ADBE | 1999-03-26 | 7.117187976837158 |
3192 | ADBE | 1999-03-29 | 7.375 |
3193 | ADBE | 1999-03-30 | 7.03125 |
3194 | ADBE | 1999-03-31 | 7.09375 |
3195 | ADBE | 1999-04-01 | 7.046875 |
3196 | ADBE | 1999-04-05 | 6.953125 |
3197 | ADBE | 1999-04-06 | 6.945312976837158 |
3198 | ADBE | 1999-04-07 | 6.75 |
3199 | ADBE | 1999-04-08 | 6.726562976837158 |
3200 | ADBE | 1999-04-09 | 7.046875 |
3201 | ADBE | 1999-04-12 | 7.046875 |
3202 | ADBE | 1999-04-13 | 7.09375 |
3203 | ADBE | 1999-04-14 | 7.15625 |
3204 | ADBE | 1999-04-15 | 7.046875 |
3205 | ADBE | 1999-04-16 | 7.429687976837158 |
3206 | ADBE | 1999-04-19 | 7.359375 |
3207 | ADBE | 1999-04-20 | 7.351562976837158 |
3208 | ADBE | 1999-04-21 | 7.46875 |
3209 | ADBE | 1999-04-22 | 7.726562976837158 |
3210 | ADBE | 1999-04-23 | 7.9375 |
3211 | ADBE | 1999-04-26 | 8.0 |
3212 | ADBE | 1999-04-27 | 8.125 |
3213 | ADBE | 1999-04-28 | 8.09375 |
3214 | ADBE | 1999-04-29 | 7.90625 |
3215 | ADBE | 1999-04-30 | 7.921875 |
3216 | ADBE | 1999-05-03 | 8.078125 |
3217 | ADBE | 1999-05-04 | 7.875 |
3218 | ADBE | 1999-05-05 | 7.90625 |
3219 | ADBE | 1999-05-06 | 8.125 |
3220 | ADBE | 1999-05-07 | 8.492188453674316 |
3221 | ADBE | 1999-05-10 | 9.054688453674316 |
3222 | ADBE | 1999-05-11 | 9.03125 |
3223 | ADBE | 1999-05-12 | 9.210938453674316 |
3224 | ADBE | 1999-05-13 | 9.179688453674316 |
3225 | ADBE | 1999-05-14 | 9.039063453674316 |
3226 | ADBE | 1999-05-17 | 9.203125 |
3227 | ADBE | 1999-05-18 | 9.304688453674316 |
3228 | ADBE | 1999-05-19 | 9.734375 |
3229 | ADBE | 1999-05-20 | 10.03125 |
3230 | ADBE | 1999-05-21 | 9.90625 |
3231 | ADBE | 1999-05-24 | 9.851563453674316 |
3232 | ADBE | 1999-05-25 | 9.546875 |
3233 | ADBE | 1999-05-26 | 9.195313453674316 |
3234 | ADBE | 1999-05-27 | 9.3125 |
3235 | ADBE | 1999-05-28 | 9.265625 |
3236 | ADBE | 1999-06-01 | 9.0625 |
3237 | ADBE | 1999-06-02 | 9.382813453674316 |
3238 | ADBE | 1999-06-03 | 9.1875 |
3239 | ADBE | 1999-06-04 | 9.070313453674316 |
3240 | ADBE | 1999-06-07 | 8.742188453674316 |
3241 | ADBE | 1999-06-08 | 8.484375 |
3242 | ADBE | 1999-06-09 | 8.898438453674316 |
3243 | ADBE | 1999-06-10 | 8.78125 |
3244 | ADBE | 1999-06-11 | 8.484375 |
3245 | ADBE | 1999-06-14 | 8.640625 |
3246 | ADBE | 1999-06-15 | 8.859375 |
3247 | ADBE | 1999-06-16 | 9.25 |
3248 | ADBE | 1999-06-17 | 9.234375 |
3249 | ADBE | 1999-06-18 | 10.320313453674316 |
3250 | ADBE | 1999-06-21 | 10.367188453674316 |
3251 | ADBE | 1999-06-22 | 10.828125 |
3252 | ADBE | 1999-06-23 | 10.984375 |
3253 | ADBE | 1999-06-24 | 10.585938453674316 |
3254 | ADBE | 1999-06-25 | 10.421875 |
3255 | ADBE | 1999-06-28 | 10.703125 |
3256 | ADBE | 1999-06-29 | 10.9375 |
3257 | ADBE | 1999-06-30 | 10.26953125 |
3258 | ADBE | 1999-07-01 | 10.65625 |
3259 | ADBE | 1999-07-02 | 10.632813453674316 |
3260 | ADBE | 1999-07-06 | 10.625 |
3261 | ADBE | 1999-07-07 | 10.617188453674316 |
3262 | ADBE | 1999-07-08 | 10.59375 |
3263 | ADBE | 1999-07-09 | 10.773438453674316 |
3264 | ADBE | 1999-07-12 | 10.984375 |
3265 | ADBE | 1999-07-13 | 10.945313453674316 |
3266 | ADBE | 1999-07-14 | 11.25 |
3267 | ADBE | 1999-07-15 | 11.25 |
3268 | ADBE | 1999-07-16 | 11.25 |
3269 | ADBE | 1999-07-19 | 11.46875 |
3270 | ADBE | 1999-07-20 | 11.171875 |
3271 | ADBE | 1999-07-21 | 11.28125 |
3272 | ADBE | 1999-07-22 | 10.671875 |
3273 | ADBE | 1999-07-23 | 10.828125 |
3274 | ADBE | 1999-07-26 | 10.710938453674316 |
3275 | ADBE | 1999-07-27 | 10.929688453674316 |
3276 | ADBE | 1999-07-28 | 10.828125 |
3277 | ADBE | 1999-07-29 | 10.59375 |
3278 | ADBE | 1999-07-30 | 10.71875 |
3279 | ADBE | 1999-08-02 | 10.671875 |
3280 | ADBE | 1999-08-03 | 10.851563453674316 |
3281 | ADBE | 1999-08-04 | 10.421875 |
3282 | ADBE | 1999-08-05 | 10.9375 |
3283 | ADBE | 1999-08-06 | 10.890625 |
3284 | ADBE | 1999-08-09 | 10.890625 |
3285 | ADBE | 1999-08-10 | 10.835938453674316 |
3286 | ADBE | 1999-08-11 | 10.882813453674316 |
3287 | ADBE | 1999-08-12 | 10.75 |
3288 | ADBE | 1999-08-13 | 11.117188453674316 |
3289 | ADBE | 1999-08-16 | 11.5 |
3290 | ADBE | 1999-08-17 | 11.992188453674316 |
3291 | ADBE | 1999-08-18 | 11.898438453674316 |
3292 | ADBE | 1999-08-19 | 11.984375 |
3293 | ADBE | 1999-08-20 | 12.375 |
3294 | ADBE | 1999-08-23 | 13.125 |
3295 | ADBE | 1999-08-24 | 12.882813453674316 |
3296 | ADBE | 1999-08-25 | 12.492188453674316 |
3297 | ADBE | 1999-08-26 | 12.234375 |
3298 | ADBE | 1999-08-27 | 12.359375 |
3299 | ADBE | 1999-08-30 | 12.164063453674316 |
3300 | ADBE | 1999-08-31 | 12.453125 |
3301 | ADBE | 1999-09-01 | 12.296875 |
3302 | ADBE | 1999-09-02 | 12.34375 |
3303 | ADBE | 1999-09-03 | 13.125 |
3304 | ADBE | 1999-09-07 | 13.078125 |
3305 | ADBE | 1999-09-08 | 12.75 |
3306 | ADBE | 1999-09-09 | 12.9375 |
3307 | ADBE | 1999-09-10 | 12.898438453674316 |
3308 | ADBE | 1999-09-13 | 12.804688453674316 |
3309 | ADBE | 1999-09-14 | 13.195313453674316 |
3310 | ADBE | 1999-09-15 | 11.914063453674316 |
3311 | ADBE | 1999-09-16 | 12.234375 |
3312 | ADBE | 1999-09-17 | 13.125 |
3313 | ADBE | 1999-09-20 | 13.55859375 |
3314 | ADBE | 1999-09-21 | 13.273438453674316 |
3315 | ADBE | 1999-09-22 | 13.390625 |
3316 | ADBE | 1999-09-23 | 13.515625 |
3317 | ADBE | 1999-09-24 | 13.820313453674316 |
3318 | ADBE | 1999-09-27 | 14.226563453674316 |
3319 | ADBE | 1999-09-28 | 13.828125 |
3320 | ADBE | 1999-09-29 | 13.765625 |
3321 | ADBE | 1999-09-30 | 14.1875 |
3322 | ADBE | 1999-10-01 | 14.148438453674316 |
3323 | ADBE | 1999-10-04 | 14.726563453674316 |
3324 | ADBE | 1999-10-05 | 14.335938453674316 |
3325 | ADBE | 1999-10-06 | 14.570313453674316 |
3326 | ADBE | 1999-10-07 | 14.414063453674316 |
3327 | ADBE | 1999-10-08 | 14.328125 |
3328 | ADBE | 1999-10-11 | 15.0 |
3329 | ADBE | 1999-10-12 | 14.757813453674316 |
3330 | ADBE | 1999-10-13 | 14.625 |
3331 | ADBE | 1999-10-14 | 14.773438453674316 |
3332 | ADBE | 1999-10-15 | 14.671875 |
3333 | ADBE | 1999-10-18 | 14.703125 |
3334 | ADBE | 1999-10-19 | 15.117188453674316 |
3335 | ADBE | 1999-10-20 | 15.710938453674316 |
3336 | ADBE | 1999-10-21 | 15.984375 |
3337 | ADBE | 1999-10-22 | 16.1015625 |
3338 | ADBE | 1999-10-25 | 15.84375 |
3339 | ADBE | 1999-10-26 | 15.726563453674316 |
3340 | ADBE | 1999-10-27 | 15.671875 |
3341 | ADBE | 1999-10-28 | 16.625 |
3342 | ADBE | 1999-10-29 | 17.484375 |
3343 | ADBE | 1999-11-01 | 17.140625 |
3344 | ADBE | 1999-11-02 | 17.015625 |
3345 | ADBE | 1999-11-03 | 17.203125 |
3346 | ADBE | 1999-11-04 | 17.21875 |
3347 | ADBE | 1999-11-05 | 17.671875 |
3348 | ADBE | 1999-11-08 | 17.84375 |
3349 | ADBE | 1999-11-09 | 18.0 |
3350 | ADBE | 1999-11-10 | 18.25 |
3351 | ADBE | 1999-11-11 | 18.109375 |
3352 | ADBE | 1999-11-12 | 18.78125 |
3353 | ADBE | 1999-11-15 | 18.453125 |
3354 | ADBE | 1999-11-16 | 19.140625 |
3355 | ADBE | 1999-11-17 | 18.75 |
3356 | ADBE | 1999-11-18 | 19.03125 |
3357 | ADBE | 1999-11-19 | 18.90625 |
3358 | ADBE | 1999-11-22 | 19.015625 |
3359 | ADBE | 1999-11-23 | 18.6875 |
3360 | ADBE | 1999-11-24 | 18.765625 |
3361 | ADBE | 1999-11-26 | 18.453125 |
3362 | ADBE | 1999-11-29 | 17.890625 |
3363 | ADBE | 1999-11-30 | 17.171875 |
3364 | ADBE | 1999-12-01 | 16.640625 |
3365 | ADBE | 1999-12-02 | 17.15625 |
3366 | ADBE | 1999-12-03 | 16.671875 |
3367 | ADBE | 1999-12-06 | 15.78125 |
3368 | ADBE | 1999-12-07 | 15.15625 |
3369 | ADBE | 1999-12-08 | 16.9375 |
3370 | ADBE | 1999-12-09 | 16.375 |
3371 | ADBE | 1999-12-10 | 15.65625 |
3372 | ADBE | 1999-12-13 | 15.046875 |
3373 | ADBE | 1999-12-14 | 15.15625 |
3374 | ADBE | 1999-12-15 | 15.46875 |
3375 | ADBE | 1999-12-16 | 15.9375 |
3376 | ADBE | 1999-12-17 | 16.875 |
3377 | ADBE | 1999-12-20 | 16.3125 |
3378 | ADBE | 1999-12-21 | 15.84375 |
3379 | ADBE | 1999-12-22 | 16.71875 |
3380 | ADBE | 1999-12-23 | 16.75 |
3381 | ADBE | 1999-12-27 | 16.1875 |
3382 | ADBE | 1999-12-28 | 16.53125 |
3383 | ADBE | 1999-12-29 | 16.484375 |
3384 | ADBE | 1999-12-30 | 16.5 |
3385 | ADBE | 1999-12-31 | 16.8125 |
3386 | ADBE | 2000-01-03 | 16.390625 |
3387 | ADBE | 2000-01-04 | 15.015625 |
3388 | ADBE | 2000-01-05 | 15.3125 |
3389 | ADBE | 2000-01-06 | 15.4375 |
3390 | ADBE | 2000-01-07 | 16.1875 |
3391 | ADBE | 2000-01-10 | 16.8125 |
3392 | ADBE | 2000-01-11 | 15.65625 |
3393 | ADBE | 2000-01-12 | 15.578125 |
3394 | ADBE | 2000-01-13 | 16.40625 |
3395 | ADBE | 2000-01-14 | 16.578125 |
3396 | ADBE | 2000-01-18 | 16.0 |
3397 | ADBE | 2000-01-19 | 15.78125 |
3398 | ADBE | 2000-01-20 | 15.953125 |
3399 | ADBE | 2000-01-21 | 15.71875 |
3400 | ADBE | 2000-01-24 | 15.140625 |
3401 | ADBE | 2000-01-25 | 15.75 |
3402 | ADBE | 2000-01-26 | 15.296875 |
3403 | ADBE | 2000-01-27 | 15.671875 |
3404 | ADBE | 2000-01-28 | 14.390625 |
3405 | ADBE | 2000-01-31 | 13.765625 |
3406 | ADBE | 2000-02-01 | 13.96875 |
3407 | ADBE | 2000-02-02 | 15.328125 |
3408 | ADBE | 2000-02-03 | 17.265625 |
3409 | ADBE | 2000-02-04 | 18.5 |
3410 | ADBE | 2000-02-07 | 19.265625 |
3411 | ADBE | 2000-02-08 | 20.9375 |
3412 | ADBE | 2000-02-09 | 21.890625 |
3413 | ADBE | 2000-02-10 | 22.8125 |
3414 | ADBE | 2000-02-11 | 22.609375 |
3415 | ADBE | 2000-02-14 | 22.40625 |
3416 | ADBE | 2000-02-15 | 22.21875 |
3417 | ADBE | 2000-02-16 | 24.546875 |
3418 | ADBE | 2000-02-17 | 25.390625 |
3419 | ADBE | 2000-02-18 | 24.5625 |
3420 | ADBE | 2000-02-22 | 24.5703125 |
3421 | ADBE | 2000-02-23 | 24.90625 |
3422 | ADBE | 2000-02-24 | 26.59375 |
3423 | ADBE | 2000-02-25 | 24.625 |
3424 | ADBE | 2000-02-28 | 24.453125 |
3425 | ADBE | 2000-02-29 | 25.5 |
3426 | ADBE | 2000-03-01 | 25.09375 |
3427 | ADBE | 2000-03-02 | 20.15625 |
3428 | ADBE | 2000-03-03 | 22.65625 |
3429 | ADBE | 2000-03-06 | 21.453125 |
3430 | ADBE | 2000-03-07 | 20.296875 |
3431 | ADBE | 2000-03-08 | 19.765625 |
3432 | ADBE | 2000-03-09 | 19.53125 |
3433 | ADBE | 2000-03-10 | 20.8125 |
3434 | ADBE | 2000-03-13 | 20.53125 |
3435 | ADBE | 2000-03-14 | 20.359375 |
3436 | ADBE | 2000-03-15 | 20.890625 |
3437 | ADBE | 2000-03-16 | 23.609375 |
3438 | ADBE | 2000-03-17 | 21.921875 |
3439 | ADBE | 2000-03-20 | 21.859375 |
3440 | ADBE | 2000-03-21 | 22.921875 |
3441 | ADBE | 2000-03-22 | 25.5 |
3442 | ADBE | 2000-03-23 | 26.640625 |
3443 | ADBE | 2000-03-24 | 27.046875 |
3444 | ADBE | 2000-03-27 | 28.40625 |
3445 | ADBE | 2000-03-28 | 27.78125 |
3446 | ADBE | 2000-03-29 | 27.84375 |
3447 | ADBE | 2000-03-30 | 26.796875 |
3448 | ADBE | 2000-03-31 | 27.828125 |
3449 | ADBE | 2000-04-03 | 26.390625 |
3450 | ADBE | 2000-04-04 | 25.4375 |
3451 | ADBE | 2000-04-05 | 26.796875 |
3452 | ADBE | 2000-04-06 | 28.65625 |
3453 | ADBE | 2000-04-07 | 31.25 |
3454 | ADBE | 2000-04-10 | 29.296875 |
3455 | ADBE | 2000-04-11 | 29.875 |
3456 | ADBE | 2000-04-12 | 28.015625 |
3457 | ADBE | 2000-04-13 | 28.390625 |
3458 | ADBE | 2000-04-14 | 24.453125 |
3459 | ADBE | 2000-04-17 | 28.328125 |
3460 | ADBE | 2000-04-18 | 29.25 |
3461 | ADBE | 2000-04-19 | 28.15625 |
3462 | ADBE | 2000-04-20 | 28.15625 |
3463 | ADBE | 2000-04-24 | 26.1875 |
3464 | ADBE | 2000-04-25 | 30.0 |
3465 | ADBE | 2000-04-26 | 28.71875 |
3466 | ADBE | 2000-04-27 | 30.859375 |
3467 | ADBE | 2000-04-28 | 30.234375 |
3468 | ADBE | 2000-05-01 | 32.671875 |
3469 | ADBE | 2000-05-02 | 28.875 |
3470 | ADBE | 2000-05-03 | 28.1875 |
3471 | ADBE | 2000-05-04 | 28.484375 |
3472 | ADBE | 2000-05-05 | 29.921875 |
3473 | ADBE | 2000-05-08 | 27.34375 |
3474 | ADBE | 2000-05-09 | 28.078125 |
3475 | ADBE | 2000-05-10 | 26.546875 |
3476 | ADBE | 2000-05-11 | 27.09375 |
3477 | ADBE | 2000-05-12 | 27.046875 |
3478 | ADBE | 2000-05-15 | 27.5 |
3479 | ADBE | 2000-05-16 | 30.96875 |
3480 | ADBE | 2000-05-17 | 30.078125 |
3481 | ADBE | 2000-05-18 | 28.75 |
3482 | ADBE | 2000-05-19 | 27.390625 |
3483 | ADBE | 2000-05-22 | 27.421875 |
3484 | ADBE | 2000-05-23 | 27.234375 |
3485 | ADBE | 2000-05-24 | 26.53125 |
3486 | ADBE | 2000-05-25 | 26.125 |
3487 | ADBE | 2000-05-26 | 25.703125 |
3488 | ADBE | 2000-05-30 | 29.140625 |
3489 | ADBE | 2000-05-31 | 28.140625 |
3490 | ADBE | 2000-06-01 | 29.625 |
3491 | ADBE | 2000-06-02 | 31.25 |
3492 | ADBE | 2000-06-05 | 32.171875 |
3493 | ADBE | 2000-06-06 | 28.921875 |
3494 | ADBE | 2000-06-07 | 28.578125 |
3495 | ADBE | 2000-06-08 | 29.59375 |
3496 | ADBE | 2000-06-09 | 30.171875 |
3497 | ADBE | 2000-06-12 | 30.3125 |
3498 | ADBE | 2000-06-13 | 31.796875 |
3499 | ADBE | 2000-06-14 | 30.46875 |
3500 | ADBE | 2000-06-15 | 31.1875 |
3501 | ADBE | 2000-06-16 | 30.0625 |
3502 | ADBE | 2000-06-19 | 31.84375 |
3503 | ADBE | 2000-06-20 | 32.8125 |
3504 | ADBE | 2000-06-21 | 32.203125 |
3505 | ADBE | 2000-06-22 | 30.265625 |
3506 | ADBE | 2000-06-23 | 29.4375 |
3507 | ADBE | 2000-06-26 | 31.171875 |
3508 | ADBE | 2000-06-27 | 29.515625 |
3509 | ADBE | 2000-06-28 | 31.203125 |
3510 | ADBE | 2000-06-29 | 31.0625 |
3511 | ADBE | 2000-06-30 | 32.5 |
3512 | ADBE | 2000-07-03 | 31.96875 |
3513 | ADBE | 2000-07-05 | 31.921875 |
3514 | ADBE | 2000-07-06 | 33.734375 |
3515 | ADBE | 2000-07-07 | 34.34375 |
3516 | ADBE | 2000-07-10 | 33.84375 |
3517 | ADBE | 2000-07-11 | 34.5625 |
3518 | ADBE | 2000-07-12 | 35.125 |
3519 | ADBE | 2000-07-13 | 34.46875 |
3520 | ADBE | 2000-07-14 | 34.046875 |
3521 | ADBE | 2000-07-17 | 33.765625 |
3522 | ADBE | 2000-07-18 | 32.734375 |
3523 | ADBE | 2000-07-19 | 32.484375 |
3524 | ADBE | 2000-07-20 | 34.3125 |
3525 | ADBE | 2000-07-21 | 33.671875 |
3526 | ADBE | 2000-07-24 | 31.296875 |
3527 | ADBE | 2000-07-25 | 31.71875 |
3528 | ADBE | 2000-07-26 | 30.984375 |
3529 | ADBE | 2000-07-27 | 28.375 |
3530 | ADBE | 2000-07-28 | 27.84375 |
3531 | ADBE | 2000-07-31 | 28.625 |
3532 | ADBE | 2000-08-01 | 28.609375 |
3533 | ADBE | 2000-08-02 | 29.078125 |
3534 | ADBE | 2000-08-03 | 28.4375 |
3535 | ADBE | 2000-08-04 | 29.1875 |
3536 | ADBE | 2000-08-07 | 30.515625 |
3537 | ADBE | 2000-08-08 | 30.359375 |
3538 | ADBE | 2000-08-09 | 29.078125 |
3539 | ADBE | 2000-08-10 | 28.203125 |
3540 | ADBE | 2000-08-11 | 28.890625 |
3541 | ADBE | 2000-08-14 | 30.40625 |
3542 | ADBE | 2000-08-15 | 30.03125 |
3543 | ADBE | 2000-08-16 | 28.984375 |
3544 | ADBE | 2000-08-17 | 31.21875 |
3545 | ADBE | 2000-08-18 | 30.640625 |
3546 | ADBE | 2000-08-21 | 29.96875 |
3547 | ADBE | 2000-08-22 | 30.5625 |
3548 | ADBE | 2000-08-23 | 31.515625 |
3549 | ADBE | 2000-08-24 | 32.375 |
3550 | ADBE | 2000-08-25 | 32.21875 |
3551 | ADBE | 2000-08-28 | 32.59375 |
3552 | ADBE | 2000-08-29 | 32.90625 |
3553 | ADBE | 2000-08-30 | 32.390625 |
3554 | ADBE | 2000-08-31 | 32.5 |
3555 | ADBE | 2000-09-01 | 33.828125 |
3556 | ADBE | 2000-09-05 | 33.3125 |
3557 | ADBE | 2000-09-06 | 31.875 |
3558 | ADBE | 2000-09-07 | 34.234375 |
3559 | ADBE | 2000-09-08 | 33.46875 |
3560 | ADBE | 2000-09-11 | 31.8125 |
3561 | ADBE | 2000-09-12 | 30.703125 |
3562 | ADBE | 2000-09-13 | 31.484375 |
3563 | ADBE | 2000-09-14 | 31.34375 |
3564 | ADBE | 2000-09-15 | 33.15625 |
3565 | ADBE | 2000-09-18 | 35.5 |
3566 | ADBE | 2000-09-19 | 38.21875 |
3567 | ADBE | 2000-09-20 | 39.4375 |
3568 | ADBE | 2000-09-21 | 39.25 |
3569 | ADBE | 2000-09-22 | 37.390625 |
3570 | ADBE | 2000-09-25 | 36.90625 |
3571 | ADBE | 2000-09-26 | 37.828125 |
3572 | ADBE | 2000-09-27 | 37.09375 |
3573 | ADBE | 2000-09-28 | 40.125 |
3574 | ADBE | 2000-09-29 | 38.8125 |
3575 | ADBE | 2000-10-02 | 40.75 |
3576 | ADBE | 2000-10-03 | 40.859375 |
3577 | ADBE | 2000-10-04 | 39.5 |
3578 | ADBE | 2000-10-05 | 37.125 |
3579 | ADBE | 2000-10-06 | 36.90625 |
3580 | ADBE | 2000-10-09 | 37.421875 |
3581 | ADBE | 2000-10-10 | 35.921875 |
3582 | ADBE | 2000-10-11 | 37.671875 |
3583 | ADBE | 2000-10-12 | 32.703125 |
3584 | ADBE | 2000-10-13 | 36.28125 |
3585 | ADBE | 2000-10-16 | 35.453125 |
3586 | ADBE | 2000-10-17 | 33.234375 |
3587 | ADBE | 2000-10-18 | 32.265625 |
3588 | ADBE | 2000-10-19 | 34.390625 |
3589 | ADBE | 2000-10-20 | 35.015625 |
3590 | ADBE | 2000-10-23 | 35.140625 |
3591 | ADBE | 2000-10-24 | 33.796875 |
3592 | ADBE | 2000-10-25 | 33.75 |
3593 | ADBE | 2000-10-26 | 36.21875 |
3594 | ADBE | 2000-10-27 | 37.40625 |
3595 | ADBE | 2000-10-30 | 34.8125 |
3596 | ADBE | 2000-10-31 | 38.03125 |
3597 | ADBE | 2000-11-01 | 38.625 |
3598 | ADBE | 2000-11-02 | 40.40625 |
3599 | ADBE | 2000-11-03 | 40.34375 |
3600 | ADBE | 2000-11-06 | 41.625 |
3601 | ADBE | 2000-11-07 | 41.125 |
3602 | ADBE | 2000-11-08 | 40.125 |
3603 | ADBE | 2000-11-09 | 41.59375 |
3604 | ADBE | 2000-11-10 | 38.71875 |
3605 | ADBE | 2000-11-13 | 36.03125 |
3606 | ADBE | 2000-11-14 | 40.8125 |
3607 | ADBE | 2000-11-15 | 40.59375 |
3608 | ADBE | 2000-11-16 | 40.75 |
3609 | ADBE | 2000-11-17 | 41.375 |
3610 | ADBE | 2000-11-20 | 38.0 |
3611 | ADBE | 2000-11-21 | 40.0 |
3612 | ADBE | 2000-11-22 | 36.15625 |
3613 | ADBE | 2000-11-24 | 37.9375 |
3614 | ADBE | 2000-11-27 | 34.40625 |
3615 | ADBE | 2000-11-28 | 32.390625 |
3616 | ADBE | 2000-11-29 | 32.15625 |
3617 | ADBE | 2000-11-30 | 31.6875 |
3618 | ADBE | 2000-12-01 | 33.65625 |
3619 | ADBE | 2000-12-04 | 34.03125 |
3620 | ADBE | 2000-12-05 | 38.34375 |
3621 | ADBE | 2000-12-06 | 33.59375 |
3622 | ADBE | 2000-12-07 | 31.5 |
3623 | ADBE | 2000-12-08 | 34.1875 |
3624 | ADBE | 2000-12-11 | 37.0625 |
3625 | ADBE | 2000-12-12 | 35.34375 |
3626 | ADBE | 2000-12-13 | 33.09375 |
3627 | ADBE | 2000-12-14 | 28.65625 |
3628 | ADBE | 2000-12-15 | 31.21875 |
3629 | ADBE | 2000-12-18 | 31.78125 |
3630 | ADBE | 2000-12-19 | 32.0 |
3631 | ADBE | 2000-12-20 | 28.625 |
3632 | ADBE | 2000-12-21 | 29.90625 |
3633 | ADBE | 2000-12-22 | 32.84375 |
3634 | ADBE | 2000-12-26 | 32.96875 |
3635 | ADBE | 2000-12-27 | 32.75 |
3636 | ADBE | 2000-12-28 | 30.8125 |
3637 | ADBE | 2000-12-29 | 29.09375 |
3638 | ADBE | 2001-01-02 | 23.3671875 |
3639 | ADBE | 2001-01-03 | 28.96875 |
3640 | ADBE | 2001-01-04 | 26.875 |
3641 | ADBE | 2001-01-05 | 25.75 |
3642 | ADBE | 2001-01-08 | 24.78125 |
3643 | ADBE | 2001-01-09 | 24.90625 |
3644 | ADBE | 2001-01-10 | 22.875 |
3645 | ADBE | 2001-01-11 | 24.03125 |
3646 | ADBE | 2001-01-12 | 25.21875 |
3647 | ADBE | 2001-01-16 | 25.4375 |
3648 | ADBE | 2001-01-17 | 26.75 |
3649 | ADBE | 2001-01-18 | 28.0 |
3650 | ADBE | 2001-01-19 | 29.125 |
3651 | ADBE | 2001-01-22 | 29.96875 |
3652 | ADBE | 2001-01-23 | 29.71875 |
3653 | ADBE | 2001-01-24 | 30.0625 |
3654 | ADBE | 2001-01-25 | 28.53125 |
3655 | ADBE | 2001-01-26 | 29.03125 |
3656 | ADBE | 2001-01-29 | 27.0 |
3657 | ADBE | 2001-01-30 | 26.375 |
3658 | ADBE | 2001-01-31 | 21.84375 |
3659 | ADBE | 2001-02-01 | 22.71875 |
3660 | ADBE | 2001-02-02 | 21.78125 |
3661 | ADBE | 2001-02-05 | 22.6875 |
3662 | ADBE | 2001-02-06 | 22.0 |
3663 | ADBE | 2001-02-07 | 20.15625 |
3664 | ADBE | 2001-02-08 | 17.96875 |
3665 | ADBE | 2001-02-09 | 17.6875 |
3666 | ADBE | 2001-02-12 | 18.9375 |
3667 | ADBE | 2001-02-13 | 18.59375 |
3668 | ADBE | 2001-02-14 | 20.03125 |
3669 | ADBE | 2001-02-15 | 19.46875 |
3670 | ADBE | 2001-02-16 | 18.15625 |
3671 | ADBE | 2001-02-20 | 17.125 |
3672 | ADBE | 2001-02-21 | 15.03125 |
3673 | ADBE | 2001-02-22 | 15.21875 |
3674 | ADBE | 2001-02-23 | 16.3125 |
3675 | ADBE | 2001-02-26 | 15.84375 |
3676 | ADBE | 2001-02-27 | 15.25 |
3677 | ADBE | 2001-02-28 | 14.53125 |
3678 | ADBE | 2001-03-01 | 14.03125 |
3679 | ADBE | 2001-03-02 | 13.84375 |
3680 | ADBE | 2001-03-05 | 13.53125 |
3681 | ADBE | 2001-03-06 | 14.25 |
3682 | ADBE | 2001-03-07 | 14.34375 |
3683 | ADBE | 2001-03-08 | 13.5625 |
3684 | ADBE | 2001-03-09 | 13.46875 |
3685 | ADBE | 2001-03-12 | 13.0 |
3686 | ADBE | 2001-03-13 | 13.6875 |
3687 | ADBE | 2001-03-14 | 13.0625 |
3688 | ADBE | 2001-03-15 | 12.5 |
3689 | ADBE | 2001-03-16 | 14.3125 |
3690 | ADBE | 2001-03-19 | 15.875 |
3691 | ADBE | 2001-03-20 | 16.40625 |
3692 | ADBE | 2001-03-21 | 16.28125 |
3693 | ADBE | 2001-03-22 | 18.0 |
3694 | ADBE | 2001-03-23 | 17.84375 |
3695 | ADBE | 2001-03-26 | 16.795000076293945 |
3696 | ADBE | 2001-03-27 | 18.299999237060547 |
3697 | ADBE | 2001-03-28 | 16.985000610351562 |
3698 | ADBE | 2001-03-29 | 16.28499984741211 |
3699 | ADBE | 2001-03-30 | 17.485000610351562 |
3700 | ADBE | 2001-04-02 | 17.0 |
3701 | ADBE | 2001-04-03 | 15.4399995803833 |
3702 | ADBE | 2001-04-04 | 14.760000228881836 |
3703 | ADBE | 2001-04-05 | 17.450000762939453 |
3704 | ADBE | 2001-04-06 | 17.024999618530273 |
3705 | ADBE | 2001-04-09 | 17.915000915527344 |
3706 | ADBE | 2001-04-10 | 20.68000030517578 |
3707 | ADBE | 2001-04-11 | 20.364999771118164 |
3708 | ADBE | 2001-04-12 | 20.530000686645508 |
3709 | ADBE | 2001-04-16 | 20.415000915527344 |
3710 | ADBE | 2001-04-17 | 20.575000762939453 |
3711 | ADBE | 2001-04-18 | 22.969999313354492 |
3712 | ADBE | 2001-04-19 | 24.024999618530273 |
3713 | ADBE | 2001-04-20 | 22.979999542236328 |
3714 | ADBE | 2001-04-23 | 21.489999771118164 |
3715 | ADBE | 2001-04-24 | 21.364999771118164 |
3716 | ADBE | 2001-04-25 | 22.334999084472656 |
3717 | ADBE | 2001-04-26 | 22.334999084472656 |
3718 | ADBE | 2001-04-27 | 22.809999465942383 |
3719 | ADBE | 2001-04-30 | 22.459999084472656 |
3720 | ADBE | 2001-05-01 | 22.024999618530273 |
3721 | ADBE | 2001-05-02 | 21.415000915527344 |
3722 | ADBE | 2001-05-03 | 20.315000534057617 |
3723 | ADBE | 2001-05-04 | 20.68000030517578 |
3724 | ADBE | 2001-05-07 | 20.59000015258789 |
3725 | ADBE | 2001-05-08 | 21.030000686645508 |
3726 | ADBE | 2001-05-09 | 20.760000228881836 |
3727 | ADBE | 2001-05-10 | 20.139999389648438 |
3728 | ADBE | 2001-05-11 | 19.93000030517578 |
3729 | ADBE | 2001-05-14 | 19.575000762939453 |
3730 | ADBE | 2001-05-15 | 19.395000457763672 |
3731 | ADBE | 2001-05-16 | 20.545000076293945 |
3732 | ADBE | 2001-05-17 | 21.799999237060547 |
3733 | ADBE | 2001-05-18 | 21.2549991607666 |
3734 | ADBE | 2001-05-21 | 22.7450008392334 |
3735 | ADBE | 2001-05-22 | 23.139999389648438 |
3736 | ADBE | 2001-05-23 | 22.235000610351562 |
3737 | ADBE | 2001-05-24 | 22.725000381469727 |
3738 | ADBE | 2001-05-25 | 22.350000381469727 |
3739 | ADBE | 2001-05-29 | 20.84000015258789 |
3740 | ADBE | 2001-05-30 | 20.059999465942383 |
3741 | ADBE | 2001-05-31 | 19.885000228881836 |
3742 | ADBE | 2001-06-01 | 20.290000915527344 |
3743 | ADBE | 2001-06-04 | 20.165000915527344 |
3744 | ADBE | 2001-06-05 | 20.84000015258789 |
3745 | ADBE | 2001-06-06 | 20.434999465942383 |
3746 | ADBE | 2001-06-07 | 21.424999237060547 |
3747 | ADBE | 2001-06-08 | 21.014999389648438 |
3748 | ADBE | 2001-06-11 | 21.145000457763672 |
3749 | ADBE | 2001-06-12 | 20.59000015258789 |
3750 | ADBE | 2001-06-13 | 20.09000015258789 |
3751 | ADBE | 2001-06-14 | 19.5049991607666 |
3752 | ADBE | 2001-06-15 | 19.780000686645508 |
3753 | ADBE | 2001-06-18 | 20.270000457763672 |
3754 | ADBE | 2001-06-19 | 21.375 |
3755 | ADBE | 2001-06-20 | 22.649999618530273 |
3756 | ADBE | 2001-06-21 | 22.655000686645508 |
3757 | ADBE | 2001-06-22 | 21.790000915527344 |
3758 | ADBE | 2001-06-25 | 22.260000228881836 |
3759 | ADBE | 2001-06-26 | 22.325000762939453 |
3760 | ADBE | 2001-06-27 | 22.174999237060547 |
3761 | ADBE | 2001-06-28 | 23.43000030517578 |
3762 | ADBE | 2001-06-29 | 23.5 |
3763 | ADBE | 2001-07-02 | 23.475000381469727 |
3764 | ADBE | 2001-07-03 | 22.649999618530273 |
3765 | ADBE | 2001-07-05 | 22.329999923706055 |
3766 | ADBE | 2001-07-06 | 21.68000030517578 |
3767 | ADBE | 2001-07-09 | 21.989999771118164 |
3768 | ADBE | 2001-07-10 | 21.475000381469727 |
3769 | ADBE | 2001-07-11 | 20.719999313354492 |
3770 | ADBE | 2001-07-12 | 21.469999313354492 |
3771 | ADBE | 2001-07-13 | 20.184999465942383 |
3772 | ADBE | 2001-07-16 | 19.71500015258789 |
3773 | ADBE | 2001-07-17 | 20.584999084472656 |
3774 | ADBE | 2001-07-18 | 20.024999618530273 |
3775 | ADBE | 2001-07-19 | 20.940000534057617 |
3776 | ADBE | 2001-07-20 | 20.344999313354492 |
3777 | ADBE | 2001-07-23 | 20.295000076293945 |
3778 | ADBE | 2001-07-24 | 19.989999771118164 |
3779 | ADBE | 2001-07-25 | 20.985000610351562 |
3780 | ADBE | 2001-07-26 | 21.5 |
3781 | ADBE | 2001-07-27 | 21.530000686645508 |
3782 | ADBE | 2001-07-30 | 20.270000457763672 |
3783 | ADBE | 2001-07-31 | 18.7450008392334 |
3784 | ADBE | 2001-08-01 | 19.30500030517578 |
3785 | ADBE | 2001-08-02 | 19.274999618530273 |
3786 | ADBE | 2001-08-03 | 18.969999313354492 |
3787 | ADBE | 2001-08-06 | 18.3799991607666 |
3788 | ADBE | 2001-08-07 | 17.209999084472656 |
3789 | ADBE | 2001-08-08 | 17.030000686645508 |
3790 | ADBE | 2001-08-09 | 17.385000228881836 |
3791 | ADBE | 2001-08-10 | 17.024999618530273 |
3792 | ADBE | 2001-08-13 | 17.924999237060547 |
3793 | ADBE | 2001-08-14 | 17.25 |
3794 | ADBE | 2001-08-15 | 16.760000228881836 |
3795 | ADBE | 2001-08-16 | 17.125 |
3796 | ADBE | 2001-08-17 | 16.3799991607666 |
3797 | ADBE | 2001-08-20 | 17.114999771118164 |
3798 | ADBE | 2001-08-21 | 16.725000381469727 |
3799 | ADBE | 2001-08-22 | 17.290000915527344 |
3800 | ADBE | 2001-08-23 | 17.25 |
3801 | ADBE | 2001-08-24 | 17.889999389648438 |
3802 | ADBE | 2001-08-27 | 17.940000534057617 |
3803 | ADBE | 2001-08-28 | 17.030000686645508 |
3804 | ADBE | 2001-08-29 | 16.844999313354492 |
3805 | ADBE | 2001-08-30 | 16.3700008392334 |
3806 | ADBE | 2001-08-31 | 16.80500030517578 |
3807 | ADBE | 2001-09-04 | 16.059999465942383 |
3808 | ADBE | 2001-09-05 | 16.100000381469727 |
3809 | ADBE | 2001-09-06 | 15.364999771118164 |
3810 | ADBE | 2001-09-07 | 16.05500030517578 |
3811 | ADBE | 2001-09-10 | 16.434999465942383 |
3812 | ADBE | 2001-09-17 | 15.125 |
3813 | ADBE | 2001-09-18 | 15.050000190734863 |
3814 | ADBE | 2001-09-19 | 13.050000190734863 |
3815 | ADBE | 2001-09-20 | 12.975000381469727 |
3816 | ADBE | 2001-09-21 | 12.53499984741211 |
3817 | ADBE | 2001-09-24 | 12.645000457763672 |
3818 | ADBE | 2001-09-25 | 12.529999732971191 |
3819 | ADBE | 2001-09-26 | 11.954999923706055 |
3820 | ADBE | 2001-09-27 | 11.420000076293945 |
3821 | ADBE | 2001-09-28 | 11.989999771118164 |
3822 | ADBE | 2001-10-01 | 12.039999961853027 |
3823 | ADBE | 2001-10-02 | 12.1899995803833 |
3824 | ADBE | 2001-10-03 | 13.895000457763672 |
3825 | ADBE | 2001-10-04 | 14.324999809265137 |
3826 | ADBE | 2001-10-05 | 14.444999694824219 |
3827 | ADBE | 2001-10-08 | 14.96500015258789 |
3828 | ADBE | 2001-10-09 | 14.414999961853027 |
3829 | ADBE | 2001-10-10 | 14.645000457763672 |
3830 | ADBE | 2001-10-11 | 15.944999694824219 |
3831 | ADBE | 2001-10-12 | 15.904999732971191 |
3832 | ADBE | 2001-10-15 | 15.494999885559082 |
3833 | ADBE | 2001-10-16 | 15.524999618530273 |
3834 | ADBE | 2001-10-17 | 14.390000343322754 |
3835 | ADBE | 2001-10-18 | 14.59000015258789 |
3836 | ADBE | 2001-10-19 | 15.055000305175781 |
3837 | ADBE | 2001-10-22 | 15.515000343322754 |
3838 | ADBE | 2001-10-23 | 15.635000228881836 |
3839 | ADBE | 2001-10-24 | 16.774999618530273 |
3840 | ADBE | 2001-10-25 | 16.514999389648438 |
3841 | ADBE | 2001-10-26 | 16.34000015258789 |
3842 | ADBE | 2001-10-29 | 15.170000076293945 |
3843 | ADBE | 2001-10-30 | 14.375 |
3844 | ADBE | 2001-10-31 | 13.199999809265137 |
3845 | ADBE | 2001-11-01 | 13.569999694824219 |
3846 | ADBE | 2001-11-02 | 13.475000381469727 |
3847 | ADBE | 2001-11-05 | 14.125 |
3848 | ADBE | 2001-11-06 | 14.289999961853027 |
3849 | ADBE | 2001-11-07 | 15.029999732971191 |
3850 | ADBE | 2001-11-08 | 14.479999542236328 |
3851 | ADBE | 2001-11-09 | 14.395000457763672 |
3852 | ADBE | 2001-11-12 | 14.5 |
3853 | ADBE | 2001-11-13 | 15.335000038146973 |
3854 | ADBE | 2001-11-14 | 15.670000076293945 |
3855 | ADBE | 2001-11-15 | 15.885000228881836 |
3856 | ADBE | 2001-11-16 | 15.949999809265137 |
3857 | ADBE | 2001-11-19 | 16.825000762939453 |
3858 | ADBE | 2001-11-20 | 16.100000381469727 |
3859 | ADBE | 2001-11-21 | 16.094999313354492 |
3860 | ADBE | 2001-11-23 | 16.575000762939453 |
3861 | ADBE | 2001-11-26 | 17.46500015258789 |
3862 | ADBE | 2001-11-27 | 17.1200008392334 |
3863 | ADBE | 2001-11-28 | 16.030000686645508 |
3864 | ADBE | 2001-11-29 | 16.809999465942383 |
3865 | ADBE | 2001-11-30 | 16.040000915527344 |
3866 | ADBE | 2001-12-03 | 15.979999542236328 |
3867 | ADBE | 2001-12-04 | 17.165000915527344 |
3868 | ADBE | 2001-12-05 | 18.31999969482422 |
3869 | ADBE | 2001-12-06 | 18.635000228881836 |
3870 | ADBE | 2001-12-07 | 18.2450008392334 |
3871 | ADBE | 2001-12-10 | 17.860000610351562 |
3872 | ADBE | 2001-12-11 | 16.989999771118164 |
3873 | ADBE | 2001-12-12 | 15.890000343322754 |
3874 | ADBE | 2001-12-13 | 15.3149995803833 |
3875 | ADBE | 2001-12-14 | 15.914999961853027 |
3876 | ADBE | 2001-12-17 | 15.770000457763672 |
3877 | ADBE | 2001-12-18 | 16.5 |
3878 | ADBE | 2001-12-19 | 16.309999465942383 |
3879 | ADBE | 2001-12-20 | 15.335000038146973 |
3880 | ADBE | 2001-12-21 | 15.725000381469727 |
3881 | ADBE | 2001-12-24 | 15.484999656677246 |
3882 | ADBE | 2001-12-26 | 15.335000038146973 |
3883 | ADBE | 2001-12-27 | 15.914999961853027 |
3884 | ADBE | 2001-12-28 | 16.125 |
3885 | ADBE | 2001-12-31 | 15.524999618530273 |
3886 | ADBE | 2002-01-02 | 15.920000076293945 |
3887 | ADBE | 2002-01-03 | 16.540000915527344 |
3888 | ADBE | 2002-01-04 | 17.950000762939453 |
3889 | ADBE | 2002-01-07 | 18.079999923706055 |
3890 | ADBE | 2002-01-08 | 18.31999969482422 |
3891 | ADBE | 2002-01-09 | 18.815000534057617 |
3892 | ADBE | 2002-01-10 | 18.225000381469727 |
3893 | ADBE | 2002-01-11 | 18.014999389648438 |
3894 | ADBE | 2002-01-14 | 17.799999237060547 |
3895 | ADBE | 2002-01-15 | 18.135000228881836 |
3896 | ADBE | 2002-01-16 | 17.549999237060547 |
3897 | ADBE | 2002-01-17 | 17.975000381469727 |
3898 | ADBE | 2002-01-18 | 17.290000915527344 |
3899 | ADBE | 2002-01-22 | 17.020000457763672 |
3900 | ADBE | 2002-01-23 | 17.34000015258789 |
3901 | ADBE | 2002-01-24 | 17.920000076293945 |
3902 | ADBE | 2002-01-25 | 17.045000076293945 |
3903 | ADBE | 2002-01-28 | 17.584999084472656 |
3904 | ADBE | 2002-01-29 | 17.575000762939453 |
3905 | ADBE | 2002-01-30 | 17.065000534057617 |
3906 | ADBE | 2002-01-31 | 16.850000381469727 |
3907 | ADBE | 2002-02-01 | 17.96500015258789 |
3908 | ADBE | 2002-02-04 | 17.44499969482422 |
3909 | ADBE | 2002-02-05 | 17.354999542236328 |
3910 | ADBE | 2002-02-06 | 16.969999313354492 |
3911 | ADBE | 2002-02-07 | 16.899999618530273 |
3912 | ADBE | 2002-02-08 | 17.899999618530273 |
3913 | ADBE | 2002-02-11 | 18.25 |
3914 | ADBE | 2002-02-12 | 18.125 |
3915 | ADBE | 2002-02-13 | 18.729999542236328 |
3916 | ADBE | 2002-02-14 | 18.5049991607666 |
3917 | ADBE | 2002-02-15 | 17.844999313354492 |
3918 | ADBE | 2002-02-19 | 17.280000686645508 |
3919 | ADBE | 2002-02-20 | 17.469999313354492 |
3920 | ADBE | 2002-02-21 | 16.940000534057617 |
3921 | ADBE | 2002-02-22 | 17.565000534057617 |
3922 | ADBE | 2002-02-25 | 18.145000457763672 |
3923 | ADBE | 2002-02-26 | 18.514999389648438 |
3924 | ADBE | 2002-02-27 | 18.645000457763672 |
3925 | ADBE | 2002-02-28 | 18.190000534057617 |
3926 | ADBE | 2002-03-01 | 19.270000457763672 |
3927 | ADBE | 2002-03-04 | 20.479999542236328 |
3928 | ADBE | 2002-03-05 | 19.989999771118164 |
3929 | ADBE | 2002-03-06 | 20.170000076293945 |
3930 | ADBE | 2002-03-07 | 19.399999618530273 |
3931 | ADBE | 2002-03-08 | 19.524999618530273 |
3932 | ADBE | 2002-03-11 | 20.170000076293945 |
3933 | ADBE | 2002-03-12 | 19.059999465942383 |
3934 | ADBE | 2002-03-13 | 18.764999389648438 |
3935 | ADBE | 2002-03-14 | 18.295000076293945 |
3936 | ADBE | 2002-03-15 | 19.59000015258789 |
3937 | ADBE | 2002-03-18 | 19.34000015258789 |
3938 | ADBE | 2002-03-19 | 19.719999313354492 |
3939 | ADBE | 2002-03-20 | 19.2549991607666 |
3940 | ADBE | 2002-03-21 | 19.55500030517578 |
3941 | ADBE | 2002-03-22 | 19.875 |
3942 | ADBE | 2002-03-25 | 19.024999618530273 |
3943 | ADBE | 2002-03-26 | 19.354999542236328 |
3944 | ADBE | 2002-03-27 | 19.424999237060547 |
3945 | ADBE | 2002-03-28 | 20.145000457763672 |
3946 | ADBE | 2002-04-01 | 20.309999465942383 |
3947 | ADBE | 2002-04-02 | 19.350000381469727 |
3948 | ADBE | 2002-04-03 | 19.334999084472656 |
3949 | ADBE | 2002-04-04 | 19.155000686645508 |
3950 | ADBE | 2002-04-05 | 18.934999465942383 |
3951 | ADBE | 2002-04-08 | 19.43000030517578 |
3952 | ADBE | 2002-04-09 | 18.81999969482422 |
3953 | ADBE | 2002-04-10 | 19.0 |
3954 | ADBE | 2002-04-11 | 18.184999465942383 |
3955 | ADBE | 2002-04-12 | 19.520000457763672 |
3956 | ADBE | 2002-04-15 | 19.690000534057617 |
3957 | ADBE | 2002-04-16 | 20.059999465942383 |
3958 | ADBE | 2002-04-17 | 19.7450008392334 |
3959 | ADBE | 2002-04-18 | 19.75 |
3960 | ADBE | 2002-04-19 | 19.655000686645508 |
3961 | ADBE | 2002-04-22 | 19.389999389648438 |
3962 | ADBE | 2002-04-23 | 18.530000686645508 |
3963 | ADBE | 2002-04-24 | 18.385000228881836 |
3964 | ADBE | 2002-04-25 | 18.954999923706055 |
3965 | ADBE | 2002-04-26 | 19.0049991607666 |
3966 | ADBE | 2002-04-29 | 18.610000610351562 |
3967 | ADBE | 2002-04-30 | 19.979999542236328 |
3968 | ADBE | 2002-05-01 | 20.059999465942383 |
3969 | ADBE | 2002-05-02 | 18.924999237060547 |
3970 | ADBE | 2002-05-03 | 18.75 |
3971 | ADBE | 2002-05-06 | 18.125 |
3972 | ADBE | 2002-05-07 | 18.174999237060547 |
3973 | ADBE | 2002-05-08 | 20.704999923706055 |
3974 | ADBE | 2002-05-09 | 19.920000076293945 |
3975 | ADBE | 2002-05-10 | 19.375 |
3976 | ADBE | 2002-05-13 | 20.3700008392334 |
3977 | ADBE | 2002-05-14 | 21.489999771118164 |
3978 | ADBE | 2002-05-15 | 21.024999618530273 |
3979 | ADBE | 2002-05-16 | 20.850000381469727 |
3980 | ADBE | 2002-05-17 | 20.549999237060547 |
3981 | ADBE | 2002-05-20 | 19.530000686645508 |
3982 | ADBE | 2002-05-21 | 18.575000762939453 |
3983 | ADBE | 2002-05-22 | 18.469999313354492 |
3984 | ADBE | 2002-05-23 | 18.55500030517578 |
3985 | ADBE | 2002-05-24 | 18.834999084472656 |
3986 | ADBE | 2002-05-28 | 18.334999084472656 |
3987 | ADBE | 2002-05-29 | 17.924999237060547 |
3988 | ADBE | 2002-05-30 | 18.264999389648438 |
3989 | ADBE | 2002-05-31 | 18.049999237060547 |
3990 | ADBE | 2002-06-03 | 17.649999618530273 |
3991 | ADBE | 2002-06-04 | 17.920000076293945 |
3992 | ADBE | 2002-06-05 | 18.184999465942383 |
3993 | ADBE | 2002-06-06 | 17.600000381469727 |
3994 | ADBE | 2002-06-07 | 17.940000534057617 |
3995 | ADBE | 2002-06-10 | 18.795000076293945 |
3996 | ADBE | 2002-06-11 | 18.53499984741211 |
3997 | ADBE | 2002-06-12 | 18.655000686645508 |
3998 | ADBE | 2002-06-13 | 18.094999313354492 |
3999 | ADBE | 2002-06-14 | 15.6850004196167 |
4000 | ADBE | 2002-06-17 | 14.864999771118164 |
4001 | ADBE | 2002-06-18 | 15.045000076293945 |
4002 | ADBE | 2002-06-19 | 13.539999961853027 |
4003 | ADBE | 2002-06-20 | 13.899999618530273 |
4004 | ADBE | 2002-06-21 | 13.210000038146973 |
4005 | ADBE | 2002-06-24 | 13.574999809265137 |
4006 | ADBE | 2002-06-25 | 13.739999771118164 |
4007 | ADBE | 2002-06-26 | 13.800000190734863 |
4008 | ADBE | 2002-06-27 | 13.944999694824219 |
4009 | ADBE | 2002-06-28 | 14.25 |
4010 | ADBE | 2002-07-01 | 13.5 |
4011 | ADBE | 2002-07-02 | 13.204999923706055 |
4012 | ADBE | 2002-07-03 | 13.520000457763672 |
4013 | ADBE | 2002-07-05 | 14.3149995803833 |
4014 | ADBE | 2002-07-08 | 13.824999809265137 |
4015 | ADBE | 2002-07-09 | 13.609999656677246 |
4016 | ADBE | 2002-07-10 | 13.28499984741211 |
4017 | ADBE | 2002-07-11 | 12.880000114440918 |
4018 | ADBE | 2002-07-12 | 12.779999732971191 |
4019 | ADBE | 2002-07-15 | 13.244999885559082 |
4020 | ADBE | 2002-07-16 | 13.28499984741211 |
4021 | ADBE | 2002-07-17 | 13.4399995803833 |
4022 | ADBE | 2002-07-18 | 12.9350004196167 |
4023 | ADBE | 2002-07-19 | 12.194999694824219 |
4024 | ADBE | 2002-07-22 | 12.274999618530273 |
4025 | ADBE | 2002-07-23 | 11.949999809265137 |
4026 | ADBE | 2002-07-24 | 12.829999923706055 |
4027 | ADBE | 2002-07-25 | 11.71500015258789 |
4028 | ADBE | 2002-07-26 | 12.244999885559082 |
4029 | ADBE | 2002-07-29 | 12.805000305175781 |
4030 | ADBE | 2002-07-30 | 12.470000267028809 |
4031 | ADBE | 2002-07-31 | 11.979999542236328 |
4032 | ADBE | 2002-08-01 | 8.414999961853027 |
4033 | ADBE | 2002-08-02 | 8.725000381469727 |
4034 | ADBE | 2002-08-05 | 8.350000381469727 |
4035 | ADBE | 2002-08-06 | 8.694999694824219 |
4036 | ADBE | 2002-08-07 | 8.8100004196167 |
4037 | ADBE | 2002-08-08 | 8.885000228881836 |
4038 | ADBE | 2002-08-09 | 8.854999542236328 |
4039 | ADBE | 2002-08-12 | 9.050000190734863 |
4040 | ADBE | 2002-08-13 | 8.9350004196167 |
4041 | ADBE | 2002-08-14 | 9.635000228881836 |
4042 | ADBE | 2002-08-15 | 9.970000267028809 |
4043 | ADBE | 2002-08-16 | 10.069999694824219 |
4044 | ADBE | 2002-08-19 | 10.4399995803833 |
4045 | ADBE | 2002-08-20 | 10.09000015258789 |
4046 | ADBE | 2002-08-21 | 10.170000076293945 |
4047 | ADBE | 2002-08-22 | 10.385000228881836 |
4048 | ADBE | 2002-08-23 | 10.239999771118164 |
4049 | ADBE | 2002-08-26 | 10.4399995803833 |
4050 | ADBE | 2002-08-27 | 10.414999961853027 |
4051 | ADBE | 2002-08-28 | 9.989999771118164 |
4052 | ADBE | 2002-08-29 | 10.15999984741211 |
4053 | ADBE | 2002-08-30 | 10.050000190734863 |
4054 | ADBE | 2002-09-03 | 9.210000038146973 |
4055 | ADBE | 2002-09-04 | 9.539999961853027 |
4056 | ADBE | 2002-09-05 | 9.164999961853027 |
4057 | ADBE | 2002-09-06 | 9.630000114440918 |
4058 | ADBE | 2002-09-09 | 9.725000381469727 |
4059 | ADBE | 2002-09-10 | 9.645000457763672 |
4060 | ADBE | 2002-09-11 | 9.59000015258789 |
4061 | ADBE | 2002-09-12 | 9.225000381469727 |
4062 | ADBE | 2002-09-13 | 10.385000228881836 |
4063 | ADBE | 2002-09-16 | 10.100000381469727 |
4064 | ADBE | 2002-09-17 | 9.979999542236328 |
4065 | ADBE | 2002-09-18 | 9.96500015258789 |
4066 | ADBE | 2002-09-19 | 9.8149995803833 |
4067 | ADBE | 2002-09-20 | 9.774999618530273 |
4068 | ADBE | 2002-09-23 | 9.449999809265137 |
4069 | ADBE | 2002-09-24 | 9.789999961853027 |
4070 | ADBE | 2002-09-25 | 9.914999961853027 |
4071 | ADBE | 2002-09-26 | 9.890000343322754 |
4072 | ADBE | 2002-09-27 | 9.869999885559082 |
4073 | ADBE | 2002-09-30 | 9.550000190734863 |
4074 | ADBE | 2002-10-01 | 9.710000038146973 |
4075 | ADBE | 2002-10-02 | 10.0 |
4076 | ADBE | 2002-10-03 | 10.479999542236328 |
4077 | ADBE | 2002-10-04 | 10.15999984741211 |
4078 | ADBE | 2002-10-07 | 10.005000114440918 |
4079 | ADBE | 2002-10-08 | 9.984999656677246 |
4080 | ADBE | 2002-10-09 | 9.085000038146973 |
4081 | ADBE | 2002-10-10 | 10.220000267028809 |
4082 | ADBE | 2002-10-11 | 10.989999771118164 |
4083 | ADBE | 2002-10-14 | 11.300000190734863 |
4084 | ADBE | 2002-10-15 | 11.545000076293945 |
4085 | ADBE | 2002-10-16 | 11.095000267028809 |
4086 | ADBE | 2002-10-17 | 11.46500015258789 |
4087 | ADBE | 2002-10-18 | 11.904999732971191 |
4088 | ADBE | 2002-10-21 | 12.454999923706055 |
4089 | ADBE | 2002-10-22 | 12.010000228881836 |
4090 | ADBE | 2002-10-23 | 12.324999809265137 |
4091 | ADBE | 2002-10-24 | 12.319999694824219 |
4092 | ADBE | 2002-10-25 | 11.875 |
4093 | ADBE | 2002-10-28 | 11.739999771118164 |
4094 | ADBE | 2002-10-29 | 11.345000267028809 |
4095 | ADBE | 2002-10-30 | 11.824999809265137 |
4096 | ADBE | 2002-10-31 | 11.819999694824219 |
4097 | ADBE | 2002-11-01 | 12.234999656677246 |
4098 | ADBE | 2002-11-04 | 13.6899995803833 |
4099 | ADBE | 2002-11-05 | 12.90999984741211 |
4100 | ADBE | 2002-11-06 | 13.039999961853027 |
4101 | ADBE | 2002-11-07 | 12.789999961853027 |
4102 | ADBE | 2002-11-08 | 12.854999542236328 |
4103 | ADBE | 2002-11-11 | 12.345000267028809 |
4104 | ADBE | 2002-11-12 | 13.234999656677246 |
4105 | ADBE | 2002-11-13 | 13.5649995803833 |
4106 | ADBE | 2002-11-14 | 14.029999732971191 |
4107 | ADBE | 2002-11-15 | 14.475000381469727 |
4108 | ADBE | 2002-11-18 | 13.899999618530273 |
4109 | ADBE | 2002-11-19 | 13.694999694824219 |
4110 | ADBE | 2002-11-20 | 14.199999809265137 |
4111 | ADBE | 2002-11-21 | 15.100000381469727 |
4112 | ADBE | 2002-11-22 | 14.904999732971191 |
4113 | ADBE | 2002-11-25 | 15.140000343322754 |
4114 | ADBE | 2002-11-26 | 14.4350004196167 |
4115 | ADBE | 2002-11-27 | 14.989999771118164 |
4116 | ADBE | 2002-11-29 | 14.765000343322754 |
4117 | ADBE | 2002-12-02 | 14.375 |
4118 | ADBE | 2002-12-03 | 13.845000267028809 |
4119 | ADBE | 2002-12-04 | 13.09000015258789 |
4120 | ADBE | 2002-12-05 | 12.925000190734863 |
4121 | ADBE | 2002-12-06 | 13.045000076293945 |
4122 | ADBE | 2002-12-09 | 12.430000305175781 |
4123 | ADBE | 2002-12-10 | 13.005000114440918 |
4124 | ADBE | 2002-12-11 | 12.970000267028809 |
4125 | ADBE | 2002-12-12 | 12.9350004196167 |
4126 | ADBE | 2002-12-13 | 12.895000457763672 |
4127 | ADBE | 2002-12-16 | 13.279999732971191 |
4128 | ADBE | 2002-12-17 | 13.420000076293945 |
4129 | ADBE | 2002-12-18 | 13.015000343322754 |
4130 | ADBE | 2002-12-19 | 12.770000457763672 |
4131 | ADBE | 2002-12-20 | 12.869999885559082 |
4132 | ADBE | 2002-12-23 | 13.274999618530273 |
4133 | ADBE | 2002-12-24 | 13.114999771118164 |
4134 | ADBE | 2002-12-26 | 12.845000267028809 |
4135 | ADBE | 2002-12-27 | 12.59000015258789 |
4136 | ADBE | 2002-12-30 | 12.444999694824219 |
4137 | ADBE | 2002-12-31 | 12.399999618530273 |
4138 | ADBE | 2003-01-02 | 12.800000190734863 |
4139 | ADBE | 2003-01-03 | 13.149999618530273 |
4140 | ADBE | 2003-01-06 | 13.755000114440918 |
4141 | ADBE | 2003-01-07 | 14.255000114440918 |
4142 | ADBE | 2003-01-08 | 13.5649995803833 |
4143 | ADBE | 2003-01-09 | 14.119999885559082 |
4144 | ADBE | 2003-01-10 | 14.324999809265137 |
4145 | ADBE | 2003-01-13 | 14.274999618530273 |
4146 | ADBE | 2003-01-14 | 14.555000305175781 |
4147 | ADBE | 2003-01-15 | 13.984999656677246 |
4148 | ADBE | 2003-01-16 | 13.600000381469727 |
4149 | ADBE | 2003-01-17 | 12.930000305175781 |
4150 | ADBE | 2003-01-21 | 12.835000038146973 |
4151 | ADBE | 2003-01-22 | 12.890000343322754 |
4152 | ADBE | 2003-01-23 | 13.404999732971191 |
4153 | ADBE | 2003-01-24 | 12.9350004196167 |
4154 | ADBE | 2003-01-27 | 12.904999732971191 |
4155 | ADBE | 2003-01-28 | 13.34000015258789 |
4156 | ADBE | 2003-01-29 | 13.354999542236328 |
4157 | ADBE | 2003-01-30 | 13.210000038146973 |
4158 | ADBE | 2003-01-31 | 13.210000038146973 |
4159 | ADBE | 2003-02-03 | 13.529999732971191 |
4160 | ADBE | 2003-02-04 | 13.21500015258789 |
4161 | ADBE | 2003-02-05 | 13.260000228881836 |
4162 | ADBE | 2003-02-06 | 13.260000228881836 |
4163 | ADBE | 2003-02-07 | 13.069999694824219 |
4164 | ADBE | 2003-02-10 | 13.3149995803833 |
4165 | ADBE | 2003-02-11 | 13.350000381469727 |
4166 | ADBE | 2003-02-12 | 13.390000343322754 |
4167 | ADBE | 2003-02-13 | 13.46500015258789 |
4168 | ADBE | 2003-02-14 | 13.71500015258789 |
4169 | ADBE | 2003-02-18 | 14.180000305175781 |
4170 | ADBE | 2003-02-19 | 14.130000114440918 |
4171 | ADBE | 2003-02-20 | 14.180000305175781 |
4172 | ADBE | 2003-02-21 | 14.555000305175781 |
4173 | ADBE | 2003-02-24 | 14.180000305175781 |
4174 | ADBE | 2003-02-25 | 14.140000343322754 |
4175 | ADBE | 2003-02-26 | 13.539999961853027 |
4176 | ADBE | 2003-02-27 | 13.604999542236328 |
4177 | ADBE | 2003-02-28 | 13.75 |
4178 | ADBE | 2003-03-03 | 13.375 |
4179 | ADBE | 2003-03-04 | 13.21500015258789 |
4180 | ADBE | 2003-03-05 | 12.970000267028809 |
4181 | ADBE | 2003-03-06 | 13.364999771118164 |
4182 | ADBE | 2003-03-07 | 13.510000228881836 |
4183 | ADBE | 2003-03-10 | 13.305000305175781 |
4184 | ADBE | 2003-03-11 | 13.3149995803833 |
4185 | ADBE | 2003-03-12 | 13.744999885559082 |
4186 | ADBE | 2003-03-13 | 14.260000228881836 |
4187 | ADBE | 2003-03-14 | 15.395000457763672 |
4188 | ADBE | 2003-03-17 | 16.09000015258789 |
4189 | ADBE | 2003-03-18 | 16.09000015258789 |
4190 | ADBE | 2003-03-19 | 16.510000228881836 |
4191 | ADBE | 2003-03-20 | 17.03499984741211 |
4192 | ADBE | 2003-03-21 | 16.03499984741211 |
4193 | ADBE | 2003-03-24 | 15.274999618530273 |
4194 | ADBE | 2003-03-25 | 15.835000038146973 |
4195 | ADBE | 2003-03-26 | 15.975000381469727 |
4196 | ADBE | 2003-03-27 | 15.75 |
4197 | ADBE | 2003-03-28 | 15.895000457763672 |
4198 | ADBE | 2003-03-31 | 15.414999961853027 |
4199 | ADBE | 2003-04-01 | 15.305000305175781 |
4200 | ADBE | 2003-04-02 | 16.43000030517578 |
4201 | ADBE | 2003-04-03 | 16.520000457763672 |
4202 | ADBE | 2003-04-04 | 16.100000381469727 |
4203 | ADBE | 2003-04-07 | 16.559999465942383 |
4204 | ADBE | 2003-04-08 | 16.190000534057617 |
4205 | ADBE | 2003-04-09 | 15.9350004196167 |
4206 | ADBE | 2003-04-10 | 16.204999923706055 |
4207 | ADBE | 2003-04-11 | 16.184999465942383 |
4208 | ADBE | 2003-04-14 | 16.7549991607666 |
4209 | ADBE | 2003-04-15 | 16.940000534057617 |
4210 | ADBE | 2003-04-16 | 16.594999313354492 |
4211 | ADBE | 2003-04-17 | 17.375 |
4212 | ADBE | 2003-04-21 | 17.360000610351562 |
4213 | ADBE | 2003-04-22 | 17.635000228881836 |
4214 | ADBE | 2003-04-23 | 17.78499984741211 |
4215 | ADBE | 2003-04-24 | 17.864999771118164 |
4216 | ADBE | 2003-04-25 | 17.309999465942383 |
4217 | ADBE | 2003-04-28 | 17.55500030517578 |
4218 | ADBE | 2003-04-29 | 17.6200008392334 |
4219 | ADBE | 2003-04-30 | 17.264999389648438 |
4220 | ADBE | 2003-05-01 | 18.354999542236328 |
4221 | ADBE | 2003-05-02 | 18.959999084472656 |
4222 | ADBE | 2003-05-05 | 18.84000015258789 |
4223 | ADBE | 2003-05-06 | 18.719999313354492 |
4224 | ADBE | 2003-05-07 | 18.434999465942383 |
4225 | ADBE | 2003-05-08 | 17.969999313354492 |
4226 | ADBE | 2003-05-09 | 18.274999618530273 |
4227 | ADBE | 2003-05-12 | 18.549999237060547 |
4228 | ADBE | 2003-05-13 | 18.2450008392334 |
4229 | ADBE | 2003-05-14 | 18.125 |
4230 | ADBE | 2003-05-15 | 18.190000534057617 |
4231 | ADBE | 2003-05-16 | 17.969999313354492 |
4232 | ADBE | 2003-05-19 | 16.780000686645508 |
4233 | ADBE | 2003-05-20 | 16.75 |
4234 | ADBE | 2003-05-21 | 16.844999313354492 |
4235 | ADBE | 2003-05-22 | 17.344999313354492 |
4236 | ADBE | 2003-05-23 | 17.315000534057617 |
4237 | ADBE | 2003-05-27 | 17.674999237060547 |
4238 | ADBE | 2003-05-28 | 17.84000015258789 |
4239 | ADBE | 2003-05-29 | 17.600000381469727 |
4240 | ADBE | 2003-05-30 | 17.65999984741211 |
4241 | ADBE | 2003-06-02 | 17.520000457763672 |
4242 | ADBE | 2003-06-03 | 17.46500015258789 |
4243 | ADBE | 2003-06-04 | 18.55500030517578 |
4244 | ADBE | 2003-06-05 | 18.815000534057617 |
4245 | ADBE | 2003-06-06 | 18.645000457763672 |
4246 | ADBE | 2003-06-09 | 17.700000762939453 |
4247 | ADBE | 2003-06-10 | 17.899999618530273 |
4248 | ADBE | 2003-06-11 | 17.90999984741211 |
4249 | ADBE | 2003-06-12 | 17.989999771118164 |
4250 | ADBE | 2003-06-13 | 15.774999618530273 |
4251 | ADBE | 2003-06-16 | 15.850000381469727 |
4252 | ADBE | 2003-06-17 | 16.2450008392334 |
4253 | ADBE | 2003-06-18 | 16.03499984741211 |
4254 | ADBE | 2003-06-19 | 15.770000457763672 |
4255 | ADBE | 2003-06-20 | 15.944999694824219 |
4256 | ADBE | 2003-06-23 | 15.555000305175781 |
4257 | ADBE | 2003-06-24 | 15.460000038146973 |
4258 | ADBE | 2003-06-25 | 15.645000457763672 |
4259 | ADBE | 2003-06-26 | 16.065000534057617 |
4260 | ADBE | 2003-06-27 | 16.299999237060547 |
4261 | ADBE | 2003-06-30 | 16.03499984741211 |
4262 | ADBE | 2003-07-01 | 16.40999984741211 |
4263 | ADBE | 2003-07-02 | 16.790000915527344 |
4264 | ADBE | 2003-07-03 | 16.93000030517578 |
4265 | ADBE | 2003-07-07 | 17.325000762939453 |
4266 | ADBE | 2003-07-08 | 17.46500015258789 |
4267 | ADBE | 2003-07-09 | 17.395000457763672 |
4268 | ADBE | 2003-07-10 | 17.1299991607666 |
4269 | ADBE | 2003-07-11 | 17.315000534057617 |
4270 | ADBE | 2003-07-14 | 17.219999313354492 |
4271 | ADBE | 2003-07-15 | 17.549999237060547 |
4272 | ADBE | 2003-07-16 | 17.565000534057617 |
4273 | ADBE | 2003-07-17 | 17.110000610351562 |
4274 | ADBE | 2003-07-18 | 16.75 |
4275 | ADBE | 2003-07-21 | 16.274999618530273 |
4276 | ADBE | 2003-07-22 | 16.635000228881836 |
4277 | ADBE | 2003-07-23 | 16.69499969482422 |
4278 | ADBE | 2003-07-24 | 16.239999771118164 |
4279 | ADBE | 2003-07-25 | 16.5 |
4280 | ADBE | 2003-07-28 | 16.479999542236328 |
4281 | ADBE | 2003-07-29 | 16.024999618530273 |
4282 | ADBE | 2003-07-30 | 16.040000915527344 |
4283 | ADBE | 2003-07-31 | 16.364999771118164 |
4284 | ADBE | 2003-08-01 | 16.299999237060547 |
4285 | ADBE | 2003-08-04 | 16.55500030517578 |
4286 | ADBE | 2003-08-05 | 16.21500015258789 |
4287 | ADBE | 2003-08-06 | 15.779999732971191 |
4288 | ADBE | 2003-08-07 | 15.859999656677246 |
4289 | ADBE | 2003-08-08 | 15.890000343322754 |
4290 | ADBE | 2003-08-11 | 16.6299991607666 |
4291 | ADBE | 2003-08-12 | 16.90999984741211 |
4292 | ADBE | 2003-08-13 | 17.190000534057617 |
4293 | ADBE | 2003-08-14 | 17.15999984741211 |
4294 | ADBE | 2003-08-15 | 17.18000030517578 |
4295 | ADBE | 2003-08-18 | 18.104999542236328 |
4296 | ADBE | 2003-08-19 | 18.399999618530273 |
4297 | ADBE | 2003-08-20 | 18.270000457763672 |
4298 | ADBE | 2003-08-21 | 19.219999313354492 |
4299 | ADBE | 2003-08-22 | 18.700000762939453 |
4300 | ADBE | 2003-08-25 | 19.0 |
4301 | ADBE | 2003-08-26 | 19.06999969482422 |
4302 | ADBE | 2003-08-27 | 19.094999313354492 |
4303 | ADBE | 2003-08-28 | 19.44499969482422 |
4304 | ADBE | 2003-08-29 | 19.415000915527344 |
4305 | ADBE | 2003-09-02 | 19.674999237060547 |
4306 | ADBE | 2003-09-03 | 19.68000030517578 |
4307 | ADBE | 2003-09-04 | 19.3799991607666 |
4308 | ADBE | 2003-09-05 | 18.954999923706055 |
4309 | ADBE | 2003-09-08 | 19.344999313354492 |
4310 | ADBE | 2003-09-09 | 19.014999389648438 |
4311 | ADBE | 2003-09-10 | 18.19499969482422 |
4312 | ADBE | 2003-09-11 | 19.729999542236328 |
4313 | ADBE | 2003-09-12 | 19.764999389648438 |
4314 | ADBE | 2003-09-15 | 19.6299991607666 |
4315 | ADBE | 2003-09-16 | 19.90999984741211 |
4316 | ADBE | 2003-09-17 | 20.235000610351562 |
4317 | ADBE | 2003-09-18 | 20.760000228881836 |
4318 | ADBE | 2003-09-19 | 20.684999465942383 |
4319 | ADBE | 2003-09-22 | 20.040000915527344 |
4320 | ADBE | 2003-09-23 | 20.729999542236328 |
4321 | ADBE | 2003-09-24 | 20.2549991607666 |
4322 | ADBE | 2003-09-25 | 20.655000686645508 |
4323 | ADBE | 2003-09-26 | 20.325000762939453 |
4324 | ADBE | 2003-09-29 | 20.100000381469727 |
4325 | ADBE | 2003-09-30 | 19.69499969482422 |
4326 | ADBE | 2003-10-01 | 19.899999618530273 |
4327 | ADBE | 2003-10-02 | 19.834999084472656 |
4328 | ADBE | 2003-10-03 | 20.434999465942383 |
4329 | ADBE | 2003-10-06 | 20.520000457763672 |
4330 | ADBE | 2003-10-07 | 20.645000457763672 |
4331 | ADBE | 2003-10-08 | 21.049999237060547 |
4332 | ADBE | 2003-10-09 | 20.96500015258789 |
4333 | ADBE | 2003-10-10 | 20.954999923706055 |
4334 | ADBE | 2003-10-13 | 21.395000457763672 |
4335 | ADBE | 2003-10-14 | 21.43000030517578 |
4336 | ADBE | 2003-10-15 | 21.40999984741211 |
4337 | ADBE | 2003-10-16 | 21.44499969482422 |
4338 | ADBE | 2003-10-17 | 21.225000381469727 |
4339 | ADBE | 2003-10-20 | 21.344999313354492 |
4340 | ADBE | 2003-10-21 | 21.56999969482422 |
4341 | ADBE | 2003-10-22 | 21.295000076293945 |
4342 | ADBE | 2003-10-23 | 21.18000030517578 |
4343 | ADBE | 2003-10-24 | 21.0049991607666 |
4344 | ADBE | 2003-10-27 | 21.020000457763672 |
4345 | ADBE | 2003-10-28 | 21.71500015258789 |
4346 | ADBE | 2003-10-29 | 22.334999084472656 |
4347 | ADBE | 2003-10-30 | 22.139999389648438 |
4348 | ADBE | 2003-10-31 | 21.8799991607666 |
4349 | ADBE | 2003-11-03 | 22.575000762939453 |
4350 | ADBE | 2003-11-04 | 22.364999771118164 |
4351 | ADBE | 2003-11-05 | 22.545000076293945 |
4352 | ADBE | 2003-11-06 | 22.915000915527344 |
4353 | ADBE | 2003-11-07 | 22.514999389648438 |
4354 | ADBE | 2003-11-10 | 21.709999084472656 |
4355 | ADBE | 2003-11-11 | 21.364999771118164 |
4356 | ADBE | 2003-11-12 | 21.385000228881836 |
4357 | ADBE | 2003-11-13 | 21.440000534057617 |
4358 | ADBE | 2003-11-14 | 20.545000076293945 |
4359 | ADBE | 2003-11-17 | 20.200000762939453 |
4360 | ADBE | 2003-11-18 | 20.049999237060547 |
4361 | ADBE | 2003-11-19 | 19.799999237060547 |
4362 | ADBE | 2003-11-20 | 19.149999618530273 |
4363 | ADBE | 2003-11-21 | 19.68000030517578 |
4364 | ADBE | 2003-11-24 | 20.700000762939453 |
4365 | ADBE | 2003-11-25 | 20.514999389648438 |
4366 | ADBE | 2003-11-26 | 20.559999465942383 |
4367 | ADBE | 2003-11-28 | 20.655000686645508 |
4368 | ADBE | 2003-12-01 | 21.045000076293945 |
4369 | ADBE | 2003-12-02 | 20.604999542236328 |
4370 | ADBE | 2003-12-03 | 20.829999923706055 |
4371 | ADBE | 2003-12-04 | 20.825000762939453 |
4372 | ADBE | 2003-12-05 | 19.450000762939453 |
4373 | ADBE | 2003-12-08 | 19.71500015258789 |
4374 | ADBE | 2003-12-09 | 18.864999771118164 |
4375 | ADBE | 2003-12-10 | 19.040000915527344 |
4376 | ADBE | 2003-12-11 | 19.889999389648438 |
4377 | ADBE | 2003-12-12 | 20.100000381469727 |
4378 | ADBE | 2003-12-15 | 18.905000686645508 |
4379 | ADBE | 2003-12-16 | 19.415000915527344 |
4380 | ADBE | 2003-12-17 | 19.549999237060547 |
4381 | ADBE | 2003-12-18 | 20.059999465942383 |
4382 | ADBE | 2003-12-19 | 19.440000534057617 |
4383 | ADBE | 2003-12-22 | 19.924999237060547 |
4384 | ADBE | 2003-12-23 | 20.149999618530273 |
4385 | ADBE | 2003-12-24 | 20.0 |
4386 | ADBE | 2003-12-26 | 19.864999771118164 |
4387 | ADBE | 2003-12-29 | 20.03499984741211 |
4388 | ADBE | 2003-12-30 | 19.809999465942383 |
4389 | ADBE | 2003-12-31 | 19.540000915527344 |
4390 | ADBE | 2004-01-02 | 19.549999237060547 |
4391 | ADBE | 2004-01-05 | 19.899999618530273 |
4392 | ADBE | 2004-01-06 | 19.920000076293945 |
4393 | ADBE | 2004-01-07 | 19.719999313354492 |
4394 | ADBE | 2004-01-08 | 19.0 |
4395 | ADBE | 2004-01-09 | 18.559999465942383 |
4396 | ADBE | 2004-01-12 | 18.68000030517578 |
4397 | ADBE | 2004-01-13 | 18.594999313354492 |
4398 | ADBE | 2004-01-14 | 18.575000762939453 |
4399 | ADBE | 2004-01-15 | 19.225000381469727 |
4400 | ADBE | 2004-01-16 | 19.149999618530273 |
4401 | ADBE | 2004-01-20 | 19.25 |
4402 | ADBE | 2004-01-21 | 19.264999389648438 |
4403 | ADBE | 2004-01-22 | 18.600000381469727 |
4404 | ADBE | 2004-01-23 | 19.020000457763672 |
4405 | ADBE | 2004-01-26 | 19.170000076293945 |
4406 | ADBE | 2004-01-27 | 18.795000076293945 |
4407 | ADBE | 2004-01-28 | 18.31999969482422 |
4408 | ADBE | 2004-01-29 | 18.065000534057617 |
4409 | ADBE | 2004-01-30 | 19.149999618530273 |
4410 | ADBE | 2004-02-02 | 18.90999984741211 |
4411 | ADBE | 2004-02-03 | 18.895000457763672 |
4412 | ADBE | 2004-02-04 | 18.959999084472656 |
4413 | ADBE | 2004-02-05 | 18.8700008392334 |
4414 | ADBE | 2004-02-06 | 19.459999084472656 |
4415 | ADBE | 2004-02-09 | 19.440000534057617 |
4416 | ADBE | 2004-02-10 | 19.364999771118164 |
4417 | ADBE | 2004-02-11 | 19.75 |
4418 | ADBE | 2004-02-12 | 19.729999542236328 |
4419 | ADBE | 2004-02-13 | 19.264999389648438 |
4420 | ADBE | 2004-02-17 | 19.594999313354492 |
4421 | ADBE | 2004-02-18 | 19.885000228881836 |
4422 | ADBE | 2004-02-19 | 19.149999618530273 |
4423 | ADBE | 2004-02-20 | 18.969999313354492 |
4424 | ADBE | 2004-02-23 | 18.299999237060547 |
4425 | ADBE | 2004-02-24 | 18.139999389648438 |
4426 | ADBE | 2004-02-25 | 18.0 |
4427 | ADBE | 2004-02-26 | 18.854999542236328 |
4428 | ADBE | 2004-02-27 | 18.625 |
4429 | ADBE | 2004-03-01 | 18.735000610351562 |
4430 | ADBE | 2004-03-02 | 18.774999618530273 |
4431 | ADBE | 2004-03-03 | 18.475000381469727 |
4432 | ADBE | 2004-03-04 | 18.344999313354492 |
4433 | ADBE | 2004-03-05 | 18.229999542236328 |
4434 | ADBE | 2004-03-08 | 17.915000915527344 |
4435 | ADBE | 2004-03-09 | 18.045000076293945 |
4436 | ADBE | 2004-03-10 | 17.524999618530273 |
4437 | ADBE | 2004-03-11 | 17.19499969482422 |
4438 | ADBE | 2004-03-12 | 17.854999542236328 |
4439 | ADBE | 2004-03-15 | 17.520000457763672 |
4440 | ADBE | 2004-03-16 | 17.674999237060547 |
4441 | ADBE | 2004-03-17 | 18.1299991607666 |
4442 | ADBE | 2004-03-18 | 18.135000228881836 |
4443 | ADBE | 2004-03-19 | 19.924999237060547 |
4444 | ADBE | 2004-03-22 | 19.639999389648438 |
4445 | ADBE | 2004-03-23 | 19.30500030517578 |
4446 | ADBE | 2004-03-24 | 19.415000915527344 |
4447 | ADBE | 2004-03-25 | 20.024999618530273 |
4448 | ADBE | 2004-03-26 | 19.7450008392334 |
4449 | ADBE | 2004-03-29 | 19.954999923706055 |
4450 | ADBE | 2004-03-30 | 19.790000915527344 |
4451 | ADBE | 2004-03-31 | 19.649999618530273 |
4452 | ADBE | 2004-04-01 | 20.139999389648438 |
4453 | ADBE | 2004-04-02 | 20.450000762939453 |
4454 | ADBE | 2004-04-05 | 20.674999237060547 |
4455 | ADBE | 2004-04-06 | 20.729999542236328 |
4456 | ADBE | 2004-04-07 | 20.93000030517578 |
4457 | ADBE | 2004-04-08 | 20.9950008392334 |
4458 | ADBE | 2004-04-12 | 21.260000228881836 |
4459 | ADBE | 2004-04-13 | 21.149999618530273 |
4460 | ADBE | 2004-04-14 | 21.290000915527344 |
4461 | ADBE | 2004-04-15 | 20.635000228881836 |
4462 | ADBE | 2004-04-16 | 20.770000457763672 |
4463 | ADBE | 2004-04-19 | 20.94499969482422 |
4464 | ADBE | 2004-04-20 | 20.600000381469727 |
4465 | ADBE | 2004-04-21 | 20.989999771118164 |
4466 | ADBE | 2004-04-22 | 21.510000228881836 |
4467 | ADBE | 2004-04-23 | 21.844999313354492 |
4468 | ADBE | 2004-04-26 | 21.405000686645508 |
4469 | ADBE | 2004-04-27 | 21.405000686645508 |
4470 | ADBE | 2004-04-28 | 20.809999465942383 |
4471 | ADBE | 2004-04-29 | 20.825000762939453 |
4472 | ADBE | 2004-04-30 | 20.75 |
4473 | ADBE | 2004-05-03 | 22.0 |
4474 | ADBE | 2004-05-04 | 22.950000762939453 |
4475 | ADBE | 2004-05-05 | 22.469999313354492 |
4476 | ADBE | 2004-05-06 | 21.950000762939453 |
4477 | ADBE | 2004-05-07 | 21.729999542236328 |
4478 | ADBE | 2004-05-10 | 21.760000228881836 |
4479 | ADBE | 2004-05-11 | 22.114999771118164 |
4480 | ADBE | 2004-05-12 | 21.915000915527344 |
4481 | ADBE | 2004-05-13 | 21.934999465942383 |
4482 | ADBE | 2004-05-14 | 21.385000228881836 |
4483 | ADBE | 2004-05-17 | 21.1299991607666 |
4484 | ADBE | 2004-05-18 | 21.5049991607666 |
4485 | ADBE | 2004-05-19 | 21.774999618530273 |
4486 | ADBE | 2004-05-20 | 22.225000381469727 |
4487 | ADBE | 2004-05-21 | 22.209999084472656 |
4488 | ADBE | 2004-05-24 | 21.774999618530273 |
4489 | ADBE | 2004-05-25 | 22.34000015258789 |
4490 | ADBE | 2004-05-26 | 22.125 |
4491 | ADBE | 2004-05-27 | 22.19499969482422 |
4492 | ADBE | 2004-05-28 | 22.315000534057617 |
4493 | ADBE | 2004-06-01 | 22.459999084472656 |
4494 | ADBE | 2004-06-02 | 22.65999984741211 |
4495 | ADBE | 2004-06-03 | 22.450000762939453 |
4496 | ADBE | 2004-06-04 | 22.709999084472656 |
4497 | ADBE | 2004-06-07 | 23.68000030517578 |
4498 | ADBE | 2004-06-08 | 23.559999465942383 |
4499 | ADBE | 2004-06-09 | 22.975000381469727 |
4500 | ADBE | 2004-06-10 | 22.924999237060547 |
4501 | ADBE | 2004-06-14 | 22.639999389648438 |
4502 | ADBE | 2004-06-15 | 22.844999313354492 |
4503 | ADBE | 2004-06-16 | 22.329999923706055 |
4504 | ADBE | 2004-06-17 | 22.30500030517578 |
4505 | ADBE | 2004-06-18 | 21.364999771118164 |
4506 | ADBE | 2004-06-21 | 21.7549991607666 |
4507 | ADBE | 2004-06-22 | 22.0 |
4508 | ADBE | 2004-06-23 | 22.204999923706055 |
4509 | ADBE | 2004-06-24 | 21.885000228881836 |
4510 | ADBE | 2004-06-25 | 22.295000076293945 |
4511 | ADBE | 2004-06-28 | 22.420000076293945 |
4512 | ADBE | 2004-06-29 | 22.75 |
4513 | ADBE | 2004-06-30 | 23.25 |
4514 | ADBE | 2004-07-01 | 22.950000762939453 |
4515 | ADBE | 2004-07-02 | 22.575000762939453 |
4516 | ADBE | 2004-07-06 | 22.145000457763672 |
4517 | ADBE | 2004-07-07 | 22.65999984741211 |
4518 | ADBE | 2004-07-08 | 21.700000762939453 |
4519 | ADBE | 2004-07-09 | 22.155000686645508 |
4520 | ADBE | 2004-07-12 | 21.969999313354492 |
4521 | ADBE | 2004-07-13 | 21.834999084472656 |
4522 | ADBE | 2004-07-14 | 21.674999237060547 |
4523 | ADBE | 2004-07-15 | 21.71500015258789 |
4524 | ADBE | 2004-07-16 | 21.604999542236328 |
4525 | ADBE | 2004-07-19 | 21.094999313354492 |
4526 | ADBE | 2004-07-20 | 21.19499969482422 |
4527 | ADBE | 2004-07-21 | 20.440000534057617 |
4528 | ADBE | 2004-07-22 | 20.405000686645508 |
4529 | ADBE | 2004-07-23 | 20.174999237060547 |
4530 | ADBE | 2004-07-26 | 19.850000381469727 |
4531 | ADBE | 2004-07-27 | 20.135000228881836 |
4532 | ADBE | 2004-07-28 | 20.21500015258789 |
4533 | ADBE | 2004-07-29 | 20.725000381469727 |
4534 | ADBE | 2004-07-30 | 21.09000015258789 |
4535 | ADBE | 2004-08-02 | 20.985000610351562 |
4536 | ADBE | 2004-08-03 | 21.594999313354492 |
4537 | ADBE | 2004-08-04 | 21.739999771118164 |
4538 | ADBE | 2004-08-05 | 21.674999237060547 |
4539 | ADBE | 2004-08-06 | 21.145000457763672 |
4540 | ADBE | 2004-08-09 | 21.204999923706055 |
4541 | ADBE | 2004-08-10 | 21.69499969482422 |
4542 | ADBE | 2004-08-11 | 21.764999389648438 |
4543 | ADBE | 2004-08-12 | 21.44499969482422 |
4544 | ADBE | 2004-08-13 | 21.735000610351562 |
4545 | ADBE | 2004-08-16 | 22.434999465942383 |
4546 | ADBE | 2004-08-17 | 22.385000228881836 |
4547 | ADBE | 2004-08-18 | 22.760000228881836 |
4548 | ADBE | 2004-08-19 | 22.665000915527344 |
4549 | ADBE | 2004-08-20 | 23.045000076293945 |
4550 | ADBE | 2004-08-23 | 22.815000534057617 |
4551 | ADBE | 2004-08-24 | 22.864999771118164 |
4552 | ADBE | 2004-08-25 | 23.1200008392334 |
4553 | ADBE | 2004-08-26 | 23.079999923706055 |
4554 | ADBE | 2004-08-27 | 23.204999923706055 |
4555 | ADBE | 2004-08-30 | 22.780000686645508 |
4556 | ADBE | 2004-08-31 | 22.934999465942383 |
4557 | ADBE | 2004-09-01 | 22.905000686645508 |
4558 | ADBE | 2004-09-02 | 23.420000076293945 |
4559 | ADBE | 2004-09-03 | 23.264999389648438 |
4560 | ADBE | 2004-09-07 | 23.6200008392334 |
4561 | ADBE | 2004-09-08 | 23.915000915527344 |
4562 | ADBE | 2004-09-09 | 24.475000381469727 |
4563 | ADBE | 2004-09-10 | 24.934999465942383 |
4564 | ADBE | 2004-09-13 | 24.854999542236328 |
4565 | ADBE | 2004-09-14 | 24.774999618530273 |
4566 | ADBE | 2004-09-15 | 23.719999313354492 |
4567 | ADBE | 2004-09-16 | 23.94499969482422 |
4568 | ADBE | 2004-09-17 | 24.06999969482422 |
4569 | ADBE | 2004-09-20 | 23.975000381469727 |
4570 | ADBE | 2004-09-21 | 25.225000381469727 |
4571 | ADBE | 2004-09-22 | 24.420000076293945 |
4572 | ADBE | 2004-09-23 | 24.625 |
4573 | ADBE | 2004-09-24 | 24.174999237060547 |
4574 | ADBE | 2004-09-27 | 23.93000030517578 |
4575 | ADBE | 2004-09-28 | 24.344999313354492 |
4576 | ADBE | 2004-09-29 | 24.829999923706055 |
4577 | ADBE | 2004-09-30 | 24.735000610351562 |
4578 | ADBE | 2004-10-01 | 24.9950008392334 |
4579 | ADBE | 2004-10-04 | 25.405000686645508 |
4580 | ADBE | 2004-10-05 | 25.559999465942383 |
4581 | ADBE | 2004-10-06 | 25.834999084472656 |
4582 | ADBE | 2004-10-07 | 25.524999618530273 |
4583 | ADBE | 2004-10-08 | 24.864999771118164 |
4584 | ADBE | 2004-10-11 | 25.469999313354492 |
4585 | ADBE | 2004-10-12 | 26.0049991607666 |
4586 | ADBE | 2004-10-13 | 25.635000228881836 |
4587 | ADBE | 2004-10-14 | 25.6200008392334 |
4588 | ADBE | 2004-10-15 | 25.739999771118164 |
4589 | ADBE | 2004-10-18 | 26.53499984741211 |
4590 | ADBE | 2004-10-19 | 26.774999618530273 |
4591 | ADBE | 2004-10-20 | 26.834999084472656 |
4592 | ADBE | 2004-10-21 | 27.25 |
4593 | ADBE | 2004-10-22 | 26.8700008392334 |
4594 | ADBE | 2004-10-25 | 26.885000228881836 |
4595 | ADBE | 2004-10-26 | 26.860000610351562 |
4596 | ADBE | 2004-10-27 | 27.989999771118164 |
4597 | ADBE | 2004-10-28 | 27.7450008392334 |
4598 | ADBE | 2004-10-29 | 28.014999389648438 |
4599 | ADBE | 2004-11-01 | 28.170000076293945 |
4600 | ADBE | 2004-11-02 | 28.514999389648438 |
4601 | ADBE | 2004-11-03 | 28.579999923706055 |
4602 | ADBE | 2004-11-04 | 29.05500030517578 |
4603 | ADBE | 2004-11-05 | 29.239999771118164 |
4604 | ADBE | 2004-11-08 | 28.93000030517578 |
4605 | ADBE | 2004-11-09 | 28.69499969482422 |
4606 | ADBE | 2004-11-10 | 28.795000076293945 |
4607 | ADBE | 2004-11-11 | 29.21500015258789 |
4608 | ADBE | 2004-11-12 | 29.485000610351562 |
4609 | ADBE | 2004-11-15 | 29.270000457763672 |
4610 | ADBE | 2004-11-16 | 29.084999084472656 |
4611 | ADBE | 2004-11-17 | 29.299999237060547 |
4612 | ADBE | 2004-11-18 | 29.584999084472656 |
4613 | ADBE | 2004-11-19 | 28.90999984741211 |
4614 | ADBE | 2004-11-22 | 29.729999542236328 |
4615 | ADBE | 2004-11-23 | 30.334999084472656 |
4616 | ADBE | 2004-11-24 | 30.434999465942383 |
4617 | ADBE | 2004-11-26 | 30.329999923706055 |
4618 | ADBE | 2004-11-29 | 30.3700008392334 |
4619 | ADBE | 2004-11-30 | 30.280000686645508 |
4620 | ADBE | 2004-12-01 | 30.795000076293945 |
4621 | ADBE | 2004-12-02 | 31.155000686645508 |
4622 | ADBE | 2004-12-03 | 31.479999542236328 |
4623 | ADBE | 2004-12-06 | 30.989999771118164 |
4624 | ADBE | 2004-12-07 | 30.1299991607666 |
4625 | ADBE | 2004-12-08 | 30.165000915527344 |
4626 | ADBE | 2004-12-09 | 30.415000915527344 |
4627 | ADBE | 2004-12-10 | 30.5 |
4628 | ADBE | 2004-12-13 | 31.3799991607666 |
4629 | ADBE | 2004-12-14 | 32.08000183105469 |
4630 | ADBE | 2004-12-15 | 31.325000762939453 |
4631 | ADBE | 2004-12-16 | 30.55500030517578 |
4632 | ADBE | 2004-12-17 | 30.225000381469727 |
4633 | ADBE | 2004-12-20 | 30.389999389648438 |
4634 | ADBE | 2004-12-21 | 30.5049991607666 |
4635 | ADBE | 2004-12-22 | 31.030000686645508 |
4636 | ADBE | 2004-12-23 | 31.309999465942383 |
4637 | ADBE | 2004-12-27 | 31.155000686645508 |
4638 | ADBE | 2004-12-28 | 31.854999542236328 |
4639 | ADBE | 2004-12-29 | 31.625 |
4640 | ADBE | 2004-12-30 | 31.59000015258789 |
4641 | ADBE | 2004-12-31 | 31.3700008392334 |
4642 | ADBE | 2005-01-03 | 30.844999313354492 |
4643 | ADBE | 2005-01-04 | 30.030000686645508 |
4644 | ADBE | 2005-01-05 | 29.864999771118164 |
4645 | ADBE | 2005-01-06 | 29.3700008392334 |
4646 | ADBE | 2005-01-07 | 29.389999389648438 |
4647 | ADBE | 2005-01-10 | 29.40999984741211 |
4648 | ADBE | 2005-01-11 | 29.059999465942383 |
4649 | ADBE | 2005-01-12 | 29.489999771118164 |
4650 | ADBE | 2005-01-13 | 29.110000610351562 |
4651 | ADBE | 2005-01-14 | 29.114999771118164 |
4652 | ADBE | 2005-01-18 | 29.190000534057617 |
4653 | ADBE | 2005-01-19 | 28.940000534057617 |
4654 | ADBE | 2005-01-20 | 29.03499984741211 |
4655 | ADBE | 2005-01-21 | 28.53499984741211 |
4656 | ADBE | 2005-01-24 | 27.69499969482422 |
4657 | ADBE | 2005-01-25 | 27.790000915527344 |
4658 | ADBE | 2005-01-26 | 28.0049991607666 |
4659 | ADBE | 2005-01-27 | 28.084999084472656 |
4660 | ADBE | 2005-01-28 | 27.739999771118164 |
4661 | ADBE | 2005-01-31 | 28.450000762939453 |
4662 | ADBE | 2005-02-01 | 28.950000762939453 |
4663 | ADBE | 2005-02-02 | 31.145000457763672 |
4664 | ADBE | 2005-02-03 | 31.709999084472656 |
4665 | ADBE | 2005-02-04 | 31.9950008392334 |
4666 | ADBE | 2005-02-07 | 31.760000228881836 |
4667 | ADBE | 2005-02-08 | 31.850000381469727 |
4668 | ADBE | 2005-02-09 | 31.295000076293945 |
4669 | ADBE | 2005-02-10 | 31.34000015258789 |
4670 | ADBE | 2005-02-11 | 31.850000381469727 |
4671 | ADBE | 2005-02-14 | 31.735000610351562 |
4672 | ADBE | 2005-02-15 | 32.45500183105469 |
4673 | ADBE | 2005-02-16 | 32.29999923706055 |
4674 | ADBE | 2005-02-17 | 31.53499984741211 |
4675 | ADBE | 2005-02-18 | 31.415000915527344 |
4676 | ADBE | 2005-02-22 | 30.7549991607666 |
4677 | ADBE | 2005-02-23 | 30.875 |
4678 | ADBE | 2005-02-24 | 30.69499969482422 |
4679 | ADBE | 2005-02-25 | 30.71500015258789 |
4680 | ADBE | 2005-02-28 | 30.875 |
4681 | ADBE | 2005-03-01 | 31.170000076293945 |
4682 | ADBE | 2005-03-02 | 31.174999237060547 |
4683 | ADBE | 2005-03-03 | 31.174999237060547 |
4684 | ADBE | 2005-03-04 | 31.885000228881836 |
4685 | ADBE | 2005-03-07 | 32.53499984741211 |
4686 | ADBE | 2005-03-08 | 32.474998474121094 |
4687 | ADBE | 2005-03-09 | 32.255001068115234 |
4688 | ADBE | 2005-03-10 | 32.654998779296875 |
4689 | ADBE | 2005-03-11 | 32.209999084472656 |
4690 | ADBE | 2005-03-14 | 32.66999816894531 |
4691 | ADBE | 2005-03-15 | 32.27000045776367 |
4692 | ADBE | 2005-03-16 | 31.594999313354492 |
4693 | ADBE | 2005-03-17 | 31.94499969482422 |
4694 | ADBE | 2005-03-18 | 33.904998779296875 |
4695 | ADBE | 2005-03-21 | 33.349998474121094 |
4696 | ADBE | 2005-03-22 | 33.18000030517578 |
4697 | ADBE | 2005-03-23 | 33.1349983215332 |
4698 | ADBE | 2005-03-24 | 33.27000045776367 |
4699 | ADBE | 2005-03-28 | 33.55500030517578 |
4700 | ADBE | 2005-03-29 | 33.11000061035156 |
4701 | ADBE | 2005-03-30 | 33.8650016784668 |
4702 | ADBE | 2005-03-31 | 33.584999084472656 |
4703 | ADBE | 2005-04-01 | 33.380001068115234 |
4704 | ADBE | 2005-04-04 | 33.290000915527344 |
4705 | ADBE | 2005-04-05 | 33.42499923706055 |
4706 | ADBE | 2005-04-06 | 34.04999923706055 |
4707 | ADBE | 2005-04-07 | 34.19499969482422 |
4708 | ADBE | 2005-04-08 | 33.630001068115234 |
4709 | ADBE | 2005-04-11 | 33.400001525878906 |
4710 | ADBE | 2005-04-12 | 33.45000076293945 |
4711 | ADBE | 2005-04-13 | 32.53499984741211 |
4712 | ADBE | 2005-04-14 | 31.739999771118164 |
4713 | ADBE | 2005-04-15 | 30.329999923706055 |
4714 | ADBE | 2005-04-18 | 27.385000228881836 |
4715 | ADBE | 2005-04-19 | 29.049999237060547 |
4716 | ADBE | 2005-04-20 | 28.625 |
4717 | ADBE | 2005-04-21 | 29.770000457763672 |
4718 | ADBE | 2005-04-22 | 30.145000457763672 |
4719 | ADBE | 2005-04-25 | 30.020000457763672 |
4720 | ADBE | 2005-04-26 | 29.559999465942383 |
4721 | ADBE | 2005-04-27 | 29.225000381469727 |
4722 | ADBE | 2005-04-28 | 29.235000610351562 |
4723 | ADBE | 2005-04-29 | 29.735000610351562 |
4724 | ADBE | 2005-05-02 | 28.575000762939453 |
4725 | ADBE | 2005-05-03 | 28.645000457763672 |
4726 | ADBE | 2005-05-04 | 28.774999618530273 |
4727 | ADBE | 2005-05-05 | 28.459999084472656 |
4728 | ADBE | 2005-05-06 | 28.850000381469727 |
4729 | ADBE | 2005-05-09 | 29.334999084472656 |
4730 | ADBE | 2005-05-10 | 28.760000228881836 |
4731 | ADBE | 2005-05-11 | 28.96500015258789 |
4732 | ADBE | 2005-05-12 | 28.889999389648438 |
4733 | ADBE | 2005-05-13 | 29.049999237060547 |
4734 | ADBE | 2005-05-16 | 29.954999923706055 |
4735 | ADBE | 2005-05-17 | 29.889999389648438 |
4736 | ADBE | 2005-05-18 | 30.549999237060547 |
4737 | ADBE | 2005-05-19 | 31.059999465942383 |
4738 | ADBE | 2005-05-20 | 31.114999771118164 |
4739 | ADBE | 2005-05-23 | 31.360000610351562 |
4740 | ADBE | 2005-05-24 | 32.41999816894531 |
4741 | ADBE | 2005-05-25 | 32.7599983215332 |
4742 | ADBE | 2005-05-26 | 33.099998474121094 |
4743 | ADBE | 2005-05-27 | 33.16999816894531 |
4744 | ADBE | 2005-05-31 | 33.119998931884766 |
4745 | ADBE | 2005-06-01 | 33.18000030517578 |
4746 | ADBE | 2005-06-02 | 33.09000015258789 |
4747 | ADBE | 2005-06-03 | 32.540000915527344 |
4748 | ADBE | 2005-06-06 | 32.45000076293945 |
4749 | ADBE | 2005-06-07 | 32.2599983215332 |
4750 | ADBE | 2005-06-08 | 32.2599983215332 |
4751 | ADBE | 2005-06-09 | 32.4900016784668 |
4752 | ADBE | 2005-06-10 | 31.1299991607666 |
4753 | ADBE | 2005-06-13 | 31.649999618530273 |
4754 | ADBE | 2005-06-14 | 31.979999542236328 |
4755 | ADBE | 2005-06-15 | 32.0 |
4756 | ADBE | 2005-06-16 | 32.40999984741211 |
4757 | ADBE | 2005-06-17 | 31.34000015258789 |
4758 | ADBE | 2005-06-20 | 31.09000015258789 |
4759 | ADBE | 2005-06-21 | 30.790000915527344 |
4760 | ADBE | 2005-06-22 | 30.559999465942383 |
4761 | ADBE | 2005-06-23 | 30.049999237060547 |
4762 | ADBE | 2005-06-24 | 29.239999771118164 |
4763 | ADBE | 2005-06-27 | 28.84000015258789 |
4764 | ADBE | 2005-06-28 | 28.700000762939453 |
4765 | ADBE | 2005-06-29 | 29.100000381469727 |
4766 | ADBE | 2005-06-30 | 28.610000610351562 |
4767 | ADBE | 2005-07-01 | 28.450000762939453 |
4768 | ADBE | 2005-07-05 | 27.979999542236328 |
4769 | ADBE | 2005-07-06 | 26.920000076293945 |
4770 | ADBE | 2005-07-07 | 27.510000228881836 |
4771 | ADBE | 2005-07-08 | 27.93000030517578 |
4772 | ADBE | 2005-07-11 | 27.989999771118164 |
4773 | ADBE | 2005-07-12 | 28.450000762939453 |
4774 | ADBE | 2005-07-13 | 29.049999237060547 |
4775 | ADBE | 2005-07-14 | 29.1299991607666 |
4776 | ADBE | 2005-07-15 | 28.899999618530273 |
4777 | ADBE | 2005-07-18 | 28.84000015258789 |
4778 | ADBE | 2005-07-19 | 29.309999465942383 |
4779 | ADBE | 2005-07-20 | 29.459999084472656 |
4780 | ADBE | 2005-07-21 | 29.530000686645508 |
4781 | ADBE | 2005-07-22 | 29.780000686645508 |
4782 | ADBE | 2005-07-25 | 29.649999618530273 |
4783 | ADBE | 2005-07-26 | 29.75 |
4784 | ADBE | 2005-07-27 | 29.81999969482422 |
4785 | ADBE | 2005-07-28 | 30.110000610351562 |
4786 | ADBE | 2005-07-29 | 29.639999389648438 |
4787 | ADBE | 2005-08-01 | 29.459999084472656 |
4788 | ADBE | 2005-08-02 | 28.6200008392334 |
4789 | ADBE | 2005-08-03 | 28.100000381469727 |
4790 | ADBE | 2005-08-04 | 27.030000686645508 |
4791 | ADBE | 2005-08-05 | 27.100000381469727 |
4792 | ADBE | 2005-08-08 | 26.739999771118164 |
4793 | ADBE | 2005-08-09 | 26.56999969482422 |
4794 | ADBE | 2005-08-10 | 25.90999984741211 |
4795 | ADBE | 2005-08-11 | 26.690000534057617 |
4796 | ADBE | 2005-08-12 | 26.84000015258789 |
4797 | ADBE | 2005-08-15 | 26.850000381469727 |
4798 | ADBE | 2005-08-16 | 26.18000030517578 |
4799 | ADBE | 2005-08-17 | 26.829999923706055 |
4800 | ADBE | 2005-08-18 | 26.600000381469727 |
4801 | ADBE | 2005-08-19 | 26.15999984741211 |
4802 | ADBE | 2005-08-22 | 26.18000030517578 |
4803 | ADBE | 2005-08-23 | 27.049999237060547 |
4804 | ADBE | 2005-08-24 | 28.030000686645508 |
4805 | ADBE | 2005-08-25 | 27.59000015258789 |
4806 | ADBE | 2005-08-26 | 27.530000686645508 |
4807 | ADBE | 2005-08-29 | 27.299999237060547 |
4808 | ADBE | 2005-08-30 | 27.1200008392334 |
4809 | ADBE | 2005-08-31 | 27.040000915527344 |
4810 | ADBE | 2005-09-01 | 26.829999923706055 |
4811 | ADBE | 2005-09-02 | 26.639999389648438 |
4812 | ADBE | 2005-09-06 | 27.350000381469727 |
4813 | ADBE | 2005-09-07 | 27.190000534057617 |
4814 | ADBE | 2005-09-08 | 27.610000610351562 |
4815 | ADBE | 2005-09-09 | 27.299999237060547 |
4816 | ADBE | 2005-09-12 | 27.25 |
4817 | ADBE | 2005-09-13 | 26.81999969482422 |
4818 | ADBE | 2005-09-14 | 27.190000534057617 |
4819 | ADBE | 2005-09-15 | 26.899999618530273 |
4820 | ADBE | 2005-09-16 | 29.43000030517578 |
4821 | ADBE | 2005-09-19 | 28.719999313354492 |
4822 | ADBE | 2005-09-20 | 27.739999771118164 |
4823 | ADBE | 2005-09-21 | 27.8700008392334 |
4824 | ADBE | 2005-09-22 | 27.8799991607666 |
4825 | ADBE | 2005-09-23 | 28.079999923706055 |
4826 | ADBE | 2005-09-26 | 28.149999618530273 |
4827 | ADBE | 2005-09-27 | 28.399999618530273 |
4828 | ADBE | 2005-09-28 | 29.020000457763672 |
4829 | ADBE | 2005-09-29 | 29.760000228881836 |
4830 | ADBE | 2005-09-30 | 29.850000381469727 |
4831 | ADBE | 2005-10-03 | 30.600000381469727 |
4832 | ADBE | 2005-10-04 | 29.940000534057617 |
4833 | ADBE | 2005-10-05 | 29.280000686645508 |
4834 | ADBE | 2005-10-06 | 28.940000534057617 |
4835 | ADBE | 2005-10-07 | 29.149999618530273 |
4836 | ADBE | 2005-10-10 | 29.09000015258789 |
4837 | ADBE | 2005-10-11 | 28.59000015258789 |
4838 | ADBE | 2005-10-12 | 28.290000915527344 |
4839 | ADBE | 2005-10-13 | 28.299999237060547 |
4840 | ADBE | 2005-10-14 | 29.940000534057617 |
4841 | ADBE | 2005-10-17 | 30.389999389648438 |
4842 | ADBE | 2005-10-18 | 30.360000610351562 |
4843 | ADBE | 2005-10-19 | 30.959999084472656 |
4844 | ADBE | 2005-10-20 | 30.479999542236328 |
4845 | ADBE | 2005-10-21 | 31.209999084472656 |
4846 | ADBE | 2005-10-24 | 32.349998474121094 |
4847 | ADBE | 2005-10-25 | 31.989999771118164 |
4848 | ADBE | 2005-10-26 | 32.880001068115234 |
4849 | ADBE | 2005-10-27 | 31.790000915527344 |
4850 | ADBE | 2005-10-28 | 32.310001373291016 |
4851 | ADBE | 2005-10-31 | 32.25 |
4852 | ADBE | 2005-11-01 | 32.79999923706055 |
4853 | ADBE | 2005-11-02 | 32.869998931884766 |
4854 | ADBE | 2005-11-03 | 32.68000030517578 |
4855 | ADBE | 2005-11-04 | 32.45000076293945 |
4856 | ADBE | 2005-11-07 | 32.4900016784668 |
4857 | ADBE | 2005-11-08 | 32.27000045776367 |
4858 | ADBE | 2005-11-09 | 32.43000030517578 |
4859 | ADBE | 2005-11-10 | 32.65999984741211 |
4860 | ADBE | 2005-11-11 | 32.90999984741211 |
4861 | ADBE | 2005-11-14 | 33.029998779296875 |
4862 | ADBE | 2005-11-15 | 32.849998474121094 |
4863 | ADBE | 2005-11-16 | 33.29999923706055 |
4864 | ADBE | 2005-11-17 | 33.79999923706055 |
4865 | ADBE | 2005-11-18 | 33.5 |
4866 | ADBE | 2005-11-21 | 33.33000183105469 |
4867 | ADBE | 2005-11-22 | 33.459999084472656 |
4868 | ADBE | 2005-11-23 | 33.86000061035156 |
4869 | ADBE | 2005-11-25 | 33.90999984741211 |
4870 | ADBE | 2005-11-28 | 33.209999084472656 |
4871 | ADBE | 2005-11-29 | 32.400001525878906 |
4872 | ADBE | 2005-11-30 | 32.61000061035156 |
4873 | ADBE | 2005-12-01 | 33.880001068115234 |
4874 | ADBE | 2005-12-02 | 34.970001220703125 |
4875 | ADBE | 2005-12-05 | 35.25 |
4876 | ADBE | 2005-12-06 | 36.9900016784668 |
4877 | ADBE | 2005-12-07 | 36.470001220703125 |
4878 | ADBE | 2005-12-08 | 36.130001068115234 |
4879 | ADBE | 2005-12-09 | 35.599998474121094 |
4880 | ADBE | 2005-12-12 | 35.2599983215332 |
4881 | ADBE | 2005-12-13 | 34.540000915527344 |
4882 | ADBE | 2005-12-14 | 34.52000045776367 |
4883 | ADBE | 2005-12-15 | 34.93000030517578 |
4884 | ADBE | 2005-12-16 | 38.81999969482422 |
4885 | ADBE | 2005-12-19 | 38.45000076293945 |
4886 | ADBE | 2005-12-20 | 38.06999969482422 |
4887 | ADBE | 2005-12-21 | 37.45000076293945 |
4888 | ADBE | 2005-12-22 | 37.45000076293945 |
4889 | ADBE | 2005-12-23 | 37.11000061035156 |
4890 | ADBE | 2005-12-27 | 36.939998626708984 |
4891 | ADBE | 2005-12-28 | 36.869998931884766 |
4892 | ADBE | 2005-12-29 | 36.91999816894531 |
4893 | ADBE | 2005-12-30 | 36.959999084472656 |
4894 | ADBE | 2006-01-03 | 38.52000045776367 |
4895 | ADBE | 2006-01-04 | 38.41999816894531 |
4896 | ADBE | 2006-01-05 | 38.06999969482422 |
4897 | ADBE | 2006-01-06 | 39.0 |
4898 | ADBE | 2006-01-09 | 38.380001068115234 |
4899 | ADBE | 2006-01-10 | 38.61000061035156 |
4900 | ADBE | 2006-01-11 | 39.33000183105469 |
4901 | ADBE | 2006-01-12 | 39.47999954223633 |
4902 | ADBE | 2006-01-13 | 38.84000015258789 |
4903 | ADBE | 2006-01-17 | 39.439998626708984 |
4904 | ADBE | 2006-01-18 | 39.72999954223633 |
4905 | ADBE | 2006-01-19 | 40.459999084472656 |
4906 | ADBE | 2006-01-20 | 38.43000030517578 |
4907 | ADBE | 2006-01-23 | 37.790000915527344 |
4908 | ADBE | 2006-01-24 | 39.130001068115234 |
4909 | ADBE | 2006-01-25 | 38.959999084472656 |
4910 | ADBE | 2006-01-26 | 38.77000045776367 |
4911 | ADBE | 2006-01-27 | 40.08000183105469 |
4912 | ADBE | 2006-01-30 | 39.349998474121094 |
4913 | ADBE | 2006-01-31 | 39.72999954223633 |
4914 | ADBE | 2006-02-01 | 40.5099983215332 |
4915 | ADBE | 2006-02-02 | 39.38999938964844 |
4916 | ADBE | 2006-02-03 | 39.20000076293945 |
4917 | ADBE | 2006-02-06 | 39.52000045776367 |
4918 | ADBE | 2006-02-07 | 39.2599983215332 |
4919 | ADBE | 2006-02-08 | 38.79999923706055 |
4920 | ADBE | 2006-02-09 | 38.119998931884766 |
4921 | ADBE | 2006-02-10 | 38.689998626708984 |
4922 | ADBE | 2006-02-13 | 38.189998626708984 |
4923 | ADBE | 2006-02-14 | 38.130001068115234 |
4924 | ADBE | 2006-02-15 | 37.650001525878906 |
4925 | ADBE | 2006-02-16 | 38.58000183105469 |
4926 | ADBE | 2006-02-17 | 37.79999923706055 |
4927 | ADBE | 2006-02-21 | 38.099998474121094 |
4928 | ADBE | 2006-02-22 | 38.7599983215332 |
4929 | ADBE | 2006-02-23 | 38.77000045776367 |
4930 | ADBE | 2006-02-24 | 38.34000015258789 |
4931 | ADBE | 2006-02-27 | 39.189998626708984 |
4932 | ADBE | 2006-02-28 | 38.54999923706055 |
4933 | ADBE | 2006-03-01 | 39.040000915527344 |
4934 | ADBE | 2006-03-02 | 38.810001373291016 |
4935 | ADBE | 2006-03-03 | 39.04999923706055 |
4936 | ADBE | 2006-03-06 | 38.43000030517578 |
4937 | ADBE | 2006-03-07 | 38.11000061035156 |
4938 | ADBE | 2006-03-08 | 37.779998779296875 |
4939 | ADBE | 2006-03-09 | 37.439998626708984 |
4940 | ADBE | 2006-03-10 | 37.209999084472656 |
4941 | ADBE | 2006-03-13 | 37.13999938964844 |
4942 | ADBE | 2006-03-14 | 37.400001525878906 |
4943 | ADBE | 2006-03-15 | 37.08000183105469 |
4944 | ADBE | 2006-03-16 | 35.93000030517578 |
4945 | ADBE | 2006-03-17 | 35.97999954223633 |
4946 | ADBE | 2006-03-20 | 36.54999923706055 |
4947 | ADBE | 2006-03-21 | 36.349998474121094 |
4948 | ADBE | 2006-03-22 | 36.619998931884766 |
4949 | ADBE | 2006-03-23 | 36.33000183105469 |
4950 | ADBE | 2006-03-24 | 36.4900016784668 |
4951 | ADBE | 2006-03-27 | 35.790000915527344 |
4952 | ADBE | 2006-03-28 | 35.52000045776367 |
4953 | ADBE | 2006-03-29 | 35.95000076293945 |
4954 | ADBE | 2006-03-30 | 35.310001373291016 |
4955 | ADBE | 2006-03-31 | 34.95000076293945 |
4956 | ADBE | 2006-04-03 | 35.70000076293945 |
4957 | ADBE | 2006-04-04 | 36.209999084472656 |
4958 | ADBE | 2006-04-05 | 35.9900016784668 |
4959 | ADBE | 2006-04-06 | 36.099998474121094 |
4960 | ADBE | 2006-04-07 | 36.95000076293945 |
4961 | ADBE | 2006-04-10 | 37.5 |
4962 | ADBE | 2006-04-11 | 37.279998779296875 |
4963 | ADBE | 2006-04-12 | 36.970001220703125 |
4964 | ADBE | 2006-04-13 | 36.83000183105469 |
4965 | ADBE | 2006-04-17 | 36.88999938964844 |
4966 | ADBE | 2006-04-18 | 37.349998474121094 |
4967 | ADBE | 2006-04-19 | 37.56999969482422 |
4968 | ADBE | 2006-04-20 | 37.68000030517578 |
4969 | ADBE | 2006-04-21 | 37.459999084472656 |
4970 | ADBE | 2006-04-24 | 37.20000076293945 |
4971 | ADBE | 2006-04-25 | 37.65999984741211 |
4972 | ADBE | 2006-04-26 | 38.150001525878906 |
4973 | ADBE | 2006-04-27 | 39.45000076293945 |
4974 | ADBE | 2006-04-28 | 39.20000076293945 |
4975 | ADBE | 2006-05-01 | 38.16999816894531 |
4976 | ADBE | 2006-05-02 | 38.349998474121094 |
4977 | ADBE | 2006-05-03 | 35.060001373291016 |
4978 | ADBE | 2006-05-04 | 34.31999969482422 |
4979 | ADBE | 2006-05-05 | 34.18000030517578 |
4980 | ADBE | 2006-05-08 | 33.689998626708984 |
4981 | ADBE | 2006-05-09 | 33.2400016784668 |
4982 | ADBE | 2006-05-10 | 33.380001068115234 |
4983 | ADBE | 2006-05-11 | 32.630001068115234 |
4984 | ADBE | 2006-05-12 | 31.920000076293945 |
4985 | ADBE | 2006-05-15 | 32.189998626708984 |
4986 | ADBE | 2006-05-16 | 32.29999923706055 |
4987 | ADBE | 2006-05-17 | 31.200000762939453 |
4988 | ADBE | 2006-05-18 | 30.170000076293945 |
4989 | ADBE | 2006-05-19 | 30.309999465942383 |
4990 | ADBE | 2006-05-22 | 29.90999984741211 |
4991 | ADBE | 2006-05-23 | 29.020000457763672 |
4992 | ADBE | 2006-05-24 | 29.270000457763672 |
4993 | ADBE | 2006-05-25 | 29.139999389648438 |
4994 | ADBE | 2006-05-26 | 28.979999542236328 |
4995 | ADBE | 2006-05-30 | 28.350000381469727 |
4996 | ADBE | 2006-05-31 | 28.6299991607666 |
4997 | ADBE | 2006-06-01 | 28.719999313354492 |
4998 | ADBE | 2006-06-02 | 29.0 |
4999 | ADBE | 2006-06-05 | 29.469999313354492 |
5000 | ADBE | 2006-06-06 | 29.84000015258789 |
5001 | ADBE | 2006-06-07 | 28.81999969482422 |
5002 | ADBE | 2006-06-08 | 27.850000381469727 |
5003 | ADBE | 2006-06-09 | 27.989999771118164 |
5004 | ADBE | 2006-06-12 | 28.84000015258789 |
5005 | ADBE | 2006-06-13 | 28.979999542236328 |
5006 | ADBE | 2006-06-14 | 28.56999969482422 |
5007 | ADBE | 2006-06-15 | 28.959999084472656 |
5008 | ADBE | 2006-06-16 | 29.1200008392334 |
5009 | ADBE | 2006-06-19 | 28.780000686645508 |
5010 | ADBE | 2006-06-20 | 29.530000686645508 |
5011 | ADBE | 2006-06-21 | 29.8799991607666 |
5012 | ADBE | 2006-06-22 | 30.790000915527344 |
5013 | ADBE | 2006-06-23 | 30.600000381469727 |
5014 | ADBE | 2006-06-26 | 30.690000534057617 |
5015 | ADBE | 2006-06-27 | 29.940000534057617 |
5016 | ADBE | 2006-06-28 | 30.059999465942383 |
5017 | ADBE | 2006-06-29 | 30.399999618530273 |
5018 | ADBE | 2006-06-30 | 30.360000610351562 |
5019 | ADBE | 2006-07-03 | 30.639999389648438 |
5020 | ADBE | 2006-07-05 | 29.860000610351562 |
5021 | ADBE | 2006-07-06 | 29.59000015258789 |
5022 | ADBE | 2006-07-07 | 29.420000076293945 |
5023 | ADBE | 2006-07-10 | 29.260000228881836 |
5024 | ADBE | 2006-07-11 | 29.549999237060547 |
5025 | ADBE | 2006-07-12 | 28.559999465942383 |
5026 | ADBE | 2006-07-13 | 28.100000381469727 |
5027 | ADBE | 2006-07-14 | 28.010000228881836 |
5028 | ADBE | 2006-07-17 | 27.59000015258789 |
5029 | ADBE | 2006-07-18 | 27.690000534057617 |
5030 | ADBE | 2006-07-19 | 28.40999984741211 |
5031 | ADBE | 2006-07-20 | 28.020000457763672 |
5032 | ADBE | 2006-07-21 | 27.649999618530273 |
5033 | ADBE | 2006-07-24 | 27.3799991607666 |
5034 | ADBE | 2006-07-25 | 27.219999313354492 |
5035 | ADBE | 2006-07-26 | 26.889999389648438 |
5036 | ADBE | 2006-07-27 | 26.469999313354492 |
5037 | ADBE | 2006-07-28 | 27.6299991607666 |
5038 | ADBE | 2006-07-31 | 28.510000228881836 |
5039 | ADBE | 2006-08-01 | 28.34000015258789 |
5040 | ADBE | 2006-08-02 | 32.279998779296875 |
5041 | ADBE | 2006-08-03 | 32.529998779296875 |
5042 | ADBE | 2006-08-04 | 31.719999313354492 |
5043 | ADBE | 2006-08-07 | 31.790000915527344 |
5044 | ADBE | 2006-08-08 | 31.950000762939453 |
5045 | ADBE | 2006-08-09 | 31.450000762939453 |
5046 | ADBE | 2006-08-10 | 32.20000076293945 |
5047 | ADBE | 2006-08-11 | 31.850000381469727 |
5048 | ADBE | 2006-08-14 | 32.5099983215332 |
5049 | ADBE | 2006-08-15 | 33.95000076293945 |
5050 | ADBE | 2006-08-16 | 33.9900016784668 |
5051 | ADBE | 2006-08-17 | 34.0099983215332 |
5052 | ADBE | 2006-08-18 | 34.06999969482422 |
5053 | ADBE | 2006-08-21 | 33.18000030517578 |
5054 | ADBE | 2006-08-22 | 32.779998779296875 |
5055 | ADBE | 2006-08-23 | 32.40999984741211 |
5056 | ADBE | 2006-08-24 | 32.630001068115234 |
5057 | ADBE | 2006-08-25 | 32.529998779296875 |
5058 | ADBE | 2006-08-28 | 32.86000061035156 |
5059 | ADBE | 2006-08-29 | 31.860000610351562 |
5060 | ADBE | 2006-08-30 | 32.04999923706055 |
5061 | ADBE | 2006-08-31 | 32.439998626708984 |
5062 | ADBE | 2006-09-01 | 32.33000183105469 |
5063 | ADBE | 2006-09-05 | 32.66999816894531 |
5064 | ADBE | 2006-09-06 | 32.720001220703125 |
5065 | ADBE | 2006-09-07 | 31.5 |
5066 | ADBE | 2006-09-08 | 31.809999465942383 |
5067 | ADBE | 2006-09-11 | 31.84000015258789 |
5068 | ADBE | 2006-09-12 | 32.77000045776367 |
5069 | ADBE | 2006-09-13 | 33.529998779296875 |
5070 | ADBE | 2006-09-14 | 33.650001525878906 |
5071 | ADBE | 2006-09-15 | 37.0 |
5072 | ADBE | 2006-09-18 | 37.5099983215332 |
5073 | ADBE | 2006-09-19 | 37.34000015258789 |
5074 | ADBE | 2006-09-20 | 37.70000076293945 |
5075 | ADBE | 2006-09-21 | 37.400001525878906 |
5076 | ADBE | 2006-09-22 | 37.060001373291016 |
5077 | ADBE | 2006-09-25 | 38.189998626708984 |
5078 | ADBE | 2006-09-26 | 37.66999816894531 |
5079 | ADBE | 2006-09-27 | 38.060001373291016 |
5080 | ADBE | 2006-09-28 | 38.33000183105469 |
5081 | ADBE | 2006-09-29 | 37.459999084472656 |
5082 | ADBE | 2006-10-02 | 37.0 |
5083 | ADBE | 2006-10-03 | 36.75 |
5084 | ADBE | 2006-10-04 | 37.7599983215332 |
5085 | ADBE | 2006-10-05 | 38.18000030517578 |
5086 | ADBE | 2006-10-06 | 38.150001525878906 |
5087 | ADBE | 2006-10-09 | 37.38999938964844 |
5088 | ADBE | 2006-10-10 | 37.77000045776367 |
5089 | ADBE | 2006-10-11 | 37.119998931884766 |
5090 | ADBE | 2006-10-12 | 38.209999084472656 |
5091 | ADBE | 2006-10-13 | 39.06999969482422 |
5092 | ADBE | 2006-10-16 | 38.25 |
5093 | ADBE | 2006-10-17 | 38.119998931884766 |
5094 | ADBE | 2006-10-18 | 38.529998779296875 |
5095 | ADBE | 2006-10-19 | 38.4900016784668 |
5096 | ADBE | 2006-10-20 | 38.20000076293945 |
5097 | ADBE | 2006-10-23 | 38.58000183105469 |
5098 | ADBE | 2006-10-24 | 38.09000015258789 |
5099 | ADBE | 2006-10-25 | 38.939998626708984 |
5100 | ADBE | 2006-10-26 | 39.36000061035156 |
5101 | ADBE | 2006-10-27 | 38.56999969482422 |
5102 | ADBE | 2006-10-30 | 38.029998779296875 |
5103 | ADBE | 2006-10-31 | 38.25 |
5104 | ADBE | 2006-11-01 | 37.7599983215332 |
5105 | ADBE | 2006-11-02 | 37.65999984741211 |
5106 | ADBE | 2006-11-03 | 37.75 |
5107 | ADBE | 2006-11-06 | 38.540000915527344 |
5108 | ADBE | 2006-11-07 | 39.61000061035156 |
5109 | ADBE | 2006-11-08 | 39.810001373291016 |
5110 | ADBE | 2006-11-09 | 39.689998626708984 |
5111 | ADBE | 2006-11-10 | 39.40999984741211 |
5112 | ADBE | 2006-11-13 | 40.09000015258789 |
5113 | ADBE | 2006-11-14 | 40.5099983215332 |
5114 | ADBE | 2006-11-15 | 41.38999938964844 |
5115 | ADBE | 2006-11-16 | 41.849998474121094 |
5116 | ADBE | 2006-11-17 | 41.45000076293945 |
5117 | ADBE | 2006-11-20 | 41.310001373291016 |
5118 | ADBE | 2006-11-21 | 42.54999923706055 |
5119 | ADBE | 2006-11-22 | 41.810001373291016 |
5120 | ADBE | 2006-11-24 | 41.540000915527344 |
5121 | ADBE | 2006-11-27 | 40.220001220703125 |
5122 | ADBE | 2006-11-28 | 39.90999984741211 |
5123 | ADBE | 2006-11-29 | 40.0 |
5124 | ADBE | 2006-11-30 | 40.15999984741211 |
5125 | ADBE | 2006-12-01 | 39.349998474121094 |
5126 | ADBE | 2006-12-04 | 39.290000915527344 |
5127 | ADBE | 2006-12-05 | 39.150001525878906 |
5128 | ADBE | 2006-12-06 | 38.540000915527344 |
5129 | ADBE | 2006-12-07 | 37.75 |
5130 | ADBE | 2006-12-08 | 38.880001068115234 |
5131 | ADBE | 2006-12-11 | 39.97999954223633 |
5132 | ADBE | 2006-12-12 | 39.970001220703125 |
5133 | ADBE | 2006-12-13 | 40.29999923706055 |
5134 | ADBE | 2006-12-14 | 40.810001373291016 |
5135 | ADBE | 2006-12-15 | 42.810001373291016 |
5136 | ADBE | 2006-12-18 | 41.290000915527344 |
5137 | ADBE | 2006-12-19 | 41.45000076293945 |
5138 | ADBE | 2006-12-20 | 41.869998931884766 |
5139 | ADBE | 2006-12-21 | 41.380001068115234 |
5140 | ADBE | 2006-12-22 | 40.75 |
5141 | ADBE | 2006-12-26 | 41.439998626708984 |
5142 | ADBE | 2006-12-27 | 41.790000915527344 |
5143 | ADBE | 2006-12-28 | 41.529998779296875 |
5144 | ADBE | 2006-12-29 | 41.119998931884766 |
5145 | ADBE | 2007-01-03 | 39.91999816894531 |
5146 | ADBE | 2007-01-04 | 40.81999969482422 |
5147 | ADBE | 2007-01-05 | 40.619998931884766 |
5148 | ADBE | 2007-01-08 | 40.45000076293945 |
5149 | ADBE | 2007-01-09 | 39.630001068115234 |
5150 | ADBE | 2007-01-10 | 39.220001220703125 |
5151 | ADBE | 2007-01-11 | 39.880001068115234 |
5152 | ADBE | 2007-01-12 | 39.959999084472656 |
5153 | ADBE | 2007-01-16 | 40.04999923706055 |
5154 | ADBE | 2007-01-17 | 40.20000076293945 |
5155 | ADBE | 2007-01-18 | 38.56999969482422 |
5156 | ADBE | 2007-01-19 | 38.400001525878906 |
5157 | ADBE | 2007-01-22 | 37.83000183105469 |
5158 | ADBE | 2007-01-23 | 37.52000045776367 |
5159 | ADBE | 2007-01-24 | 39.689998626708984 |
5160 | ADBE | 2007-01-25 | 39.130001068115234 |
5161 | ADBE | 2007-01-26 | 39.2599983215332 |
5162 | ADBE | 2007-01-29 | 39.349998474121094 |
5163 | ADBE | 2007-01-30 | 39.0099983215332 |
5164 | ADBE | 2007-01-31 | 38.869998931884766 |
5165 | ADBE | 2007-02-01 | 38.7599983215332 |
5166 | ADBE | 2007-02-02 | 38.970001220703125 |
5167 | ADBE | 2007-02-05 | 38.439998626708984 |
5168 | ADBE | 2007-02-06 | 38.459999084472656 |
5169 | ADBE | 2007-02-07 | 38.150001525878906 |
5170 | ADBE | 2007-02-08 | 38.04999923706055 |
5171 | ADBE | 2007-02-09 | 37.68000030517578 |
5172 | ADBE | 2007-02-12 | 38.09000015258789 |
5173 | ADBE | 2007-02-13 | 38.43000030517578 |
5174 | ADBE | 2007-02-14 | 38.599998474121094 |
5175 | ADBE | 2007-02-15 | 39.25 |
5176 | ADBE | 2007-02-16 | 40.27000045776367 |
5177 | ADBE | 2007-02-20 | 40.7400016784668 |
5178 | ADBE | 2007-02-21 | 40.95000076293945 |
5179 | ADBE | 2007-02-22 | 40.810001373291016 |
5180 | ADBE | 2007-02-23 | 40.630001068115234 |
5181 | ADBE | 2007-02-26 | 40.7400016784668 |
5182 | ADBE | 2007-02-27 | 38.91999816894531 |
5183 | ADBE | 2007-02-28 | 39.25 |
5184 | ADBE | 2007-03-01 | 39.2599983215332 |
5185 | ADBE | 2007-03-02 | 38.65999984741211 |
5186 | ADBE | 2007-03-05 | 38.52000045776367 |
5187 | ADBE | 2007-03-06 | 39.040000915527344 |
5188 | ADBE | 2007-03-07 | 38.7400016784668 |
5189 | ADBE | 2007-03-08 | 39.08000183105469 |
5190 | ADBE | 2007-03-09 | 39.16999816894531 |
5191 | ADBE | 2007-03-12 | 39.63999938964844 |
5192 | ADBE | 2007-03-13 | 38.650001525878906 |
5193 | ADBE | 2007-03-14 | 39.29999923706055 |
5194 | ADBE | 2007-03-15 | 38.619998931884766 |
5195 | ADBE | 2007-03-16 | 39.16999816894531 |
5196 | ADBE | 2007-03-19 | 40.2400016784668 |
5197 | ADBE | 2007-03-20 | 40.7400016784668 |
5198 | ADBE | 2007-03-21 | 43.29999923706055 |
5199 | ADBE | 2007-03-22 | 42.86000061035156 |
5200 | ADBE | 2007-03-23 | 42.790000915527344 |
5201 | ADBE | 2007-03-26 | 43.15999984741211 |
5202 | ADBE | 2007-03-27 | 42.900001525878906 |
5203 | ADBE | 2007-03-28 | 41.58000183105469 |
5204 | ADBE | 2007-03-29 | 41.529998779296875 |
5205 | ADBE | 2007-03-30 | 41.70000076293945 |
5206 | ADBE | 2007-04-02 | 41.650001525878906 |
5207 | ADBE | 2007-04-03 | 42.349998474121094 |
5208 | ADBE | 2007-04-04 | 42.70000076293945 |
5209 | ADBE | 2007-04-05 | 42.61000061035156 |
5210 | ADBE | 2007-04-09 | 42.70000076293945 |
5211 | ADBE | 2007-04-10 | 43.0 |
5212 | ADBE | 2007-04-11 | 42.099998474121094 |
5213 | ADBE | 2007-04-12 | 42.400001525878906 |
5214 | ADBE | 2007-04-13 | 41.63999938964844 |
5215 | ADBE | 2007-04-16 | 42.400001525878906 |
5216 | ADBE | 2007-04-17 | 43.0 |
5217 | ADBE | 2007-04-18 | 42.970001220703125 |
5218 | ADBE | 2007-04-19 | 42.38999938964844 |
5219 | ADBE | 2007-04-20 | 42.13999938964844 |
5220 | ADBE | 2007-04-23 | 42.15999984741211 |
5221 | ADBE | 2007-04-24 | 42.5 |
5222 | ADBE | 2007-04-25 | 42.709999084472656 |
5223 | ADBE | 2007-04-26 | 43.2599983215332 |
5224 | ADBE | 2007-04-27 | 42.88999938964844 |
5225 | ADBE | 2007-04-30 | 41.560001373291016 |
5226 | ADBE | 2007-05-01 | 41.72999954223633 |
5227 | ADBE | 2007-05-02 | 41.5099983215332 |
5228 | ADBE | 2007-05-03 | 41.20000076293945 |
5229 | ADBE | 2007-05-04 | 41.33000183105469 |
5230 | ADBE | 2007-05-07 | 41.310001373291016 |
5231 | ADBE | 2007-05-08 | 41.369998931884766 |
5232 | ADBE | 2007-05-09 | 41.2599983215332 |
5233 | ADBE | 2007-05-10 | 40.65999984741211 |
5234 | ADBE | 2007-05-11 | 41.70000076293945 |
5235 | ADBE | 2007-05-14 | 41.810001373291016 |
5236 | ADBE | 2007-05-15 | 41.369998931884766 |
5237 | ADBE | 2007-05-16 | 42.290000915527344 |
5238 | ADBE | 2007-05-17 | 42.41999816894531 |
5239 | ADBE | 2007-05-18 | 43.59000015258789 |
5240 | ADBE | 2007-05-21 | 43.25 |
5241 | ADBE | 2007-05-22 | 43.59000015258789 |
5242 | ADBE | 2007-05-23 | 43.22999954223633 |
5243 | ADBE | 2007-05-24 | 41.9900016784668 |
5244 | ADBE | 2007-05-25 | 42.380001068115234 |
5245 | ADBE | 2007-05-29 | 42.869998931884766 |
5246 | ADBE | 2007-05-30 | 43.220001220703125 |
5247 | ADBE | 2007-05-31 | 44.060001373291016 |
5248 | ADBE | 2007-06-01 | 44.529998779296875 |
5249 | ADBE | 2007-06-04 | 44.58000183105469 |
5250 | ADBE | 2007-06-05 | 44.34000015258789 |
5251 | ADBE | 2007-06-06 | 43.63999938964844 |
5252 | ADBE | 2007-06-07 | 42.720001220703125 |
5253 | ADBE | 2007-06-08 | 43.040000915527344 |
5254 | ADBE | 2007-06-11 | 42.9900016784668 |
5255 | ADBE | 2007-06-12 | 42.72999954223633 |
5256 | ADBE | 2007-06-13 | 44.11000061035156 |
5257 | ADBE | 2007-06-14 | 43.959999084472656 |
5258 | ADBE | 2007-06-15 | 42.75 |
5259 | ADBE | 2007-06-18 | 42.66999816894531 |
5260 | ADBE | 2007-06-19 | 42.47999954223633 |
5261 | ADBE | 2007-06-20 | 41.369998931884766 |
5262 | ADBE | 2007-06-21 | 41.529998779296875 |
5263 | ADBE | 2007-06-22 | 40.84000015258789 |
5264 | ADBE | 2007-06-25 | 40.34000015258789 |
5265 | ADBE | 2007-06-26 | 39.84000015258789 |
5266 | ADBE | 2007-06-27 | 40.470001220703125 |
5267 | ADBE | 2007-06-28 | 40.41999816894531 |
5268 | ADBE | 2007-06-29 | 40.150001525878906 |
5269 | ADBE | 2007-07-02 | 40.15999984741211 |
5270 | ADBE | 2007-07-03 | 40.709999084472656 |
5271 | ADBE | 2007-07-05 | 40.93000030517578 |
5272 | ADBE | 2007-07-06 | 41.02000045776367 |
5273 | ADBE | 2007-07-09 | 40.720001220703125 |
5274 | ADBE | 2007-07-10 | 40.36000061035156 |
5275 | ADBE | 2007-07-11 | 40.84000015258789 |
5276 | ADBE | 2007-07-12 | 41.54999923706055 |
5277 | ADBE | 2007-07-13 | 41.18000030517578 |
5278 | ADBE | 2007-07-16 | 41.060001373291016 |
5279 | ADBE | 2007-07-17 | 41.459999084472656 |
5280 | ADBE | 2007-07-18 | 41.40999984741211 |
5281 | ADBE | 2007-07-19 | 42.20000076293945 |
5282 | ADBE | 2007-07-20 | 41.63999938964844 |
5283 | ADBE | 2007-07-23 | 42.36000061035156 |
5284 | ADBE | 2007-07-24 | 41.779998779296875 |
5285 | ADBE | 2007-07-25 | 41.720001220703125 |
5286 | ADBE | 2007-07-26 | 41.189998626708984 |
5287 | ADBE | 2007-07-27 | 40.38999938964844 |
5288 | ADBE | 2007-07-30 | 40.88999938964844 |
5289 | ADBE | 2007-07-31 | 40.290000915527344 |
5290 | ADBE | 2007-08-01 | 39.58000183105469 |
5291 | ADBE | 2007-08-02 | 39.52000045776367 |
5292 | ADBE | 2007-08-03 | 38.75 |
5293 | ADBE | 2007-08-06 | 39.380001068115234 |
5294 | ADBE | 2007-08-07 | 39.41999816894531 |
5295 | ADBE | 2007-08-08 | 40.22999954223633 |
5296 | ADBE | 2007-08-09 | 40.75 |
5297 | ADBE | 2007-08-10 | 41.060001373291016 |
5298 | ADBE | 2007-08-13 | 40.83000183105469 |
5299 | ADBE | 2007-08-14 | 40.40999984741211 |
5300 | ADBE | 2007-08-15 | 40.18000030517578 |
5301 | ADBE | 2007-08-16 | 39.959999084472656 |
5302 | ADBE | 2007-08-17 | 40.31999969482422 |
5303 | ADBE | 2007-08-20 | 40.7400016784668 |
5304 | ADBE | 2007-08-21 | 40.130001068115234 |
5305 | ADBE | 2007-08-22 | 40.77000045776367 |
5306 | ADBE | 2007-08-23 | 40.599998474121094 |
5307 | ADBE | 2007-08-24 | 40.40999984741211 |
5308 | ADBE | 2007-08-27 | 40.810001373291016 |
5309 | ADBE | 2007-08-28 | 40.869998931884766 |
5310 | ADBE | 2007-08-29 | 42.25 |
5311 | ADBE | 2007-08-30 | 42.220001220703125 |
5312 | ADBE | 2007-08-31 | 42.75 |
5313 | ADBE | 2007-09-04 | 43.45000076293945 |
5314 | ADBE | 2007-09-05 | 43.75 |
5315 | ADBE | 2007-09-06 | 43.720001220703125 |
5316 | ADBE | 2007-09-07 | 42.959999084472656 |
5317 | ADBE | 2007-09-10 | 43.220001220703125 |
5318 | ADBE | 2007-09-11 | 43.7400016784668 |
5319 | ADBE | 2007-09-12 | 43.779998779296875 |
5320 | ADBE | 2007-09-13 | 43.310001373291016 |
5321 | ADBE | 2007-09-14 | 43.40999984741211 |
5322 | ADBE | 2007-09-17 | 43.060001373291016 |
5323 | ADBE | 2007-09-18 | 43.709999084472656 |
5324 | ADBE | 2007-09-19 | 43.83000183105469 |
5325 | ADBE | 2007-09-20 | 42.79999923706055 |
5326 | ADBE | 2007-09-21 | 41.95000076293945 |
5327 | ADBE | 2007-09-24 | 41.5 |
5328 | ADBE | 2007-09-25 | 42.7400016784668 |
5329 | ADBE | 2007-09-26 | 43.40999984741211 |
5330 | ADBE | 2007-09-27 | 43.45000076293945 |
5331 | ADBE | 2007-09-28 | 43.65999984741211 |
5332 | ADBE | 2007-10-01 | 44.0 |
5333 | ADBE | 2007-10-02 | 44.22999954223633 |
5334 | ADBE | 2007-10-03 | 43.97999954223633 |
5335 | ADBE | 2007-10-04 | 44.25 |
5336 | ADBE | 2007-10-05 | 44.63999938964844 |
5337 | ADBE | 2007-10-08 | 44.9900016784668 |
5338 | ADBE | 2007-10-09 | 44.970001220703125 |
5339 | ADBE | 2007-10-10 | 45.58000183105469 |
5340 | ADBE | 2007-10-11 | 45.4900016784668 |
5341 | ADBE | 2007-10-12 | 46.119998931884766 |
5342 | ADBE | 2007-10-15 | 45.709999084472656 |
5343 | ADBE | 2007-10-16 | 45.66999816894531 |
5344 | ADBE | 2007-10-17 | 45.970001220703125 |
5345 | ADBE | 2007-10-18 | 47.11000061035156 |
5346 | ADBE | 2007-10-19 | 46.27000045776367 |
5347 | ADBE | 2007-10-22 | 47.119998931884766 |
5348 | ADBE | 2007-10-23 | 47.75 |
5349 | ADBE | 2007-10-24 | 48.0 |
5350 | ADBE | 2007-10-25 | 47.20000076293945 |
5351 | ADBE | 2007-10-26 | 47.0 |
5352 | ADBE | 2007-10-29 | 47.0 |
5353 | ADBE | 2007-10-30 | 47.54999923706055 |
5354 | ADBE | 2007-10-31 | 47.900001525878906 |
5355 | ADBE | 2007-11-01 | 46.91999816894531 |
5356 | ADBE | 2007-11-02 | 47.880001068115234 |
5357 | ADBE | 2007-11-05 | 47.70000076293945 |
5358 | ADBE | 2007-11-06 | 47.630001068115234 |
5359 | ADBE | 2007-11-07 | 46.16999816894531 |
5360 | ADBE | 2007-11-08 | 45.029998779296875 |
5361 | ADBE | 2007-11-09 | 43.2400016784668 |
5362 | ADBE | 2007-11-12 | 42.189998626708984 |
5363 | ADBE | 2007-11-13 | 40.86000061035156 |
5364 | ADBE | 2007-11-14 | 41.02000045776367 |
5365 | ADBE | 2007-11-15 | 40.81999969482422 |
5366 | ADBE | 2007-11-16 | 42.189998626708984 |
5367 | ADBE | 2007-11-19 | 42.470001220703125 |
5368 | ADBE | 2007-11-20 | 42.29999923706055 |
5369 | ADBE | 2007-11-21 | 41.84000015258789 |
5370 | ADBE | 2007-11-23 | 41.90999984741211 |
5371 | ADBE | 2007-11-26 | 40.900001525878906 |
5372 | ADBE | 2007-11-27 | 41.06999969482422 |
5373 | ADBE | 2007-11-28 | 42.029998779296875 |
5374 | ADBE | 2007-11-29 | 42.75 |
5375 | ADBE | 2007-11-30 | 42.13999938964844 |
5376 | ADBE | 2007-12-03 | 42.689998626708984 |
5377 | ADBE | 2007-12-04 | 43.31999969482422 |
5378 | ADBE | 2007-12-05 | 43.900001525878906 |
5379 | ADBE | 2007-12-06 | 44.540000915527344 |
5380 | ADBE | 2007-12-07 | 44.369998931884766 |
5381 | ADBE | 2007-12-10 | 44.619998931884766 |
5382 | ADBE | 2007-12-11 | 43.27000045776367 |
5383 | ADBE | 2007-12-12 | 43.540000915527344 |
5384 | ADBE | 2007-12-13 | 43.900001525878906 |
5385 | ADBE | 2007-12-14 | 42.11000061035156 |
5386 | ADBE | 2007-12-17 | 40.900001525878906 |
5387 | ADBE | 2007-12-18 | 42.029998779296875 |
5388 | ADBE | 2007-12-19 | 41.869998931884766 |
5389 | ADBE | 2007-12-20 | 42.16999816894531 |
5390 | ADBE | 2007-12-21 | 42.18000030517578 |
5391 | ADBE | 2007-12-24 | 42.84000015258789 |
5392 | ADBE | 2007-12-26 | 43.119998931884766 |
5393 | ADBE | 2007-12-27 | 42.34000015258789 |
5394 | ADBE | 2007-12-28 | 42.93000030517578 |
5395 | ADBE | 2007-12-31 | 42.72999954223633 |
5396 | ADBE | 2008-01-02 | 41.709999084472656 |
5397 | ADBE | 2008-01-03 | 41.790000915527344 |
5398 | ADBE | 2008-01-04 | 40.36000061035156 |
5399 | ADBE | 2008-01-07 | 40.2400016784668 |
5400 | ADBE | 2008-01-08 | 39.220001220703125 |
5401 | ADBE | 2008-01-09 | 39.459999084472656 |
5402 | ADBE | 2008-01-10 | 39.25 |
5403 | ADBE | 2008-01-11 | 38.04999923706055 |
5404 | ADBE | 2008-01-14 | 38.47999954223633 |
5405 | ADBE | 2008-01-15 | 37.91999816894531 |
5406 | ADBE | 2008-01-16 | 37.70000076293945 |
5407 | ADBE | 2008-01-17 | 35.54999923706055 |
5408 | ADBE | 2008-01-18 | 35.33000183105469 |
5409 | ADBE | 2008-01-22 | 34.0 |
5410 | ADBE | 2008-01-23 | 34.349998474121094 |
5411 | ADBE | 2008-01-24 | 34.63999938964844 |
5412 | ADBE | 2008-01-25 | 34.84000015258789 |
5413 | ADBE | 2008-01-28 | 35.150001525878906 |
5414 | ADBE | 2008-01-29 | 35.540000915527344 |
5415 | ADBE | 2008-01-30 | 35.939998626708984 |
5416 | ADBE | 2008-01-31 | 34.93000030517578 |
5417 | ADBE | 2008-02-01 | 34.47999954223633 |
5418 | ADBE | 2008-02-04 | 35.209999084472656 |
5419 | ADBE | 2008-02-05 | 33.959999084472656 |
5420 | ADBE | 2008-02-06 | 32.7599983215332 |
5421 | ADBE | 2008-02-07 | 32.619998931884766 |
5422 | ADBE | 2008-02-08 | 33.189998626708984 |
5423 | ADBE | 2008-02-11 | 33.84000015258789 |
5424 | ADBE | 2008-02-12 | 34.380001068115234 |
5425 | ADBE | 2008-02-13 | 35.0 |
5426 | ADBE | 2008-02-14 | 34.959999084472656 |
5427 | ADBE | 2008-02-15 | 34.66999816894531 |
5428 | ADBE | 2008-02-19 | 34.900001525878906 |
5429 | ADBE | 2008-02-20 | 35.04999923706055 |
5430 | ADBE | 2008-02-21 | 34.779998779296875 |
5431 | ADBE | 2008-02-22 | 35.09000015258789 |
5432 | ADBE | 2008-02-25 | 35.540000915527344 |
5433 | ADBE | 2008-02-26 | 35.869998931884766 |
5434 | ADBE | 2008-02-27 | 35.459999084472656 |
5435 | ADBE | 2008-02-28 | 35.34000015258789 |
5436 | ADBE | 2008-02-29 | 33.650001525878906 |
5437 | ADBE | 2008-03-03 | 32.86000061035156 |
5438 | ADBE | 2008-03-04 | 33.06999969482422 |
5439 | ADBE | 2008-03-05 | 32.41999816894531 |
5440 | ADBE | 2008-03-06 | 32.470001220703125 |
5441 | ADBE | 2008-03-07 | 32.54999923706055 |
5442 | ADBE | 2008-03-10 | 31.940000534057617 |
5443 | ADBE | 2008-03-11 | 32.599998474121094 |
5444 | ADBE | 2008-03-12 | 33.34000015258789 |
5445 | ADBE | 2008-03-13 | 33.29999923706055 |
5446 | ADBE | 2008-03-14 | 32.61000061035156 |
5447 | ADBE | 2008-03-17 | 30.790000915527344 |
5448 | ADBE | 2008-03-18 | 31.8799991607666 |
5449 | ADBE | 2008-03-19 | 34.75 |
5450 | ADBE | 2008-03-20 | 34.45000076293945 |
5451 | ADBE | 2008-03-24 | 36.099998474121094 |
5452 | ADBE | 2008-03-25 | 36.540000915527344 |
5453 | ADBE | 2008-03-26 | 37.20000076293945 |
5454 | ADBE | 2008-03-27 | 35.68000030517578 |
5455 | ADBE | 2008-03-28 | 35.33000183105469 |
5456 | ADBE | 2008-03-31 | 35.59000015258789 |
5457 | ADBE | 2008-04-01 | 37.25 |
5458 | ADBE | 2008-04-02 | 36.5 |
5459 | ADBE | 2008-04-03 | 37.0099983215332 |
5460 | ADBE | 2008-04-04 | 36.970001220703125 |
5461 | ADBE | 2008-04-07 | 36.91999816894531 |
5462 | ADBE | 2008-04-08 | 36.83000183105469 |
5463 | ADBE | 2008-04-09 | 36.31999969482422 |
5464 | ADBE | 2008-04-10 | 37.09000015258789 |
5465 | ADBE | 2008-04-11 | 35.97999954223633 |
5466 | ADBE | 2008-04-14 | 36.290000915527344 |
5467 | ADBE | 2008-04-15 | 35.75 |
5468 | ADBE | 2008-04-16 | 36.41999816894531 |
5469 | ADBE | 2008-04-17 | 36.06999969482422 |
5470 | ADBE | 2008-04-18 | 36.27000045776367 |
5471 | ADBE | 2008-04-21 | 36.65999984741211 |
5472 | ADBE | 2008-04-22 | 36.16999816894531 |
5473 | ADBE | 2008-04-23 | 36.83000183105469 |
5474 | ADBE | 2008-04-24 | 37.43000030517578 |
5475 | ADBE | 2008-04-25 | 36.88999938964844 |
5476 | ADBE | 2008-04-28 | 37.18000030517578 |
5477 | ADBE | 2008-04-29 | 37.7599983215332 |
5478 | ADBE | 2008-04-30 | 37.290000915527344 |
5479 | ADBE | 2008-05-01 | 39.0099983215332 |
5480 | ADBE | 2008-05-02 | 40.380001068115234 |
5481 | ADBE | 2008-05-05 | 40.150001525878906 |
5482 | ADBE | 2008-05-06 | 40.25 |
5483 | ADBE | 2008-05-07 | 39.2400016784668 |
5484 | ADBE | 2008-05-08 | 40.0 |
5485 | ADBE | 2008-05-09 | 39.88999938964844 |
5486 | ADBE | 2008-05-12 | 40.439998626708984 |
5487 | ADBE | 2008-05-13 | 40.59000015258789 |
5488 | ADBE | 2008-05-14 | 40.939998626708984 |
5489 | ADBE | 2008-05-15 | 42.0 |
5490 | ADBE | 2008-05-16 | 42.2599983215332 |
5491 | ADBE | 2008-05-19 | 42.599998474121094 |
5492 | ADBE | 2008-05-20 | 41.65999984741211 |
5493 | ADBE | 2008-05-21 | 40.95000076293945 |
5494 | ADBE | 2008-05-22 | 41.400001525878906 |
5495 | ADBE | 2008-05-23 | 41.25 |
5496 | ADBE | 2008-05-27 | 41.9900016784668 |
5497 | ADBE | 2008-05-28 | 42.84000015258789 |
5498 | ADBE | 2008-05-29 | 43.79999923706055 |
5499 | ADBE | 2008-05-30 | 44.060001373291016 |
5500 | ADBE | 2008-06-02 | 43.459999084472656 |
5501 | ADBE | 2008-06-03 | 43.529998779296875 |
5502 | ADBE | 2008-06-04 | 44.25 |
5503 | ADBE | 2008-06-05 | 43.88999938964844 |
5504 | ADBE | 2008-06-06 | 42.29999923706055 |
5505 | ADBE | 2008-06-09 | 42.470001220703125 |
5506 | ADBE | 2008-06-10 | 41.7400016784668 |
5507 | ADBE | 2008-06-11 | 40.77000045776367 |
5508 | ADBE | 2008-06-12 | 40.9900016784668 |
5509 | ADBE | 2008-06-13 | 42.709999084472656 |
5510 | ADBE | 2008-06-16 | 42.849998474121094 |
5511 | ADBE | 2008-06-17 | 41.400001525878906 |
5512 | ADBE | 2008-06-18 | 40.939998626708984 |
5513 | ADBE | 2008-06-19 | 42.0 |
5514 | ADBE | 2008-06-20 | 40.54999923706055 |
5515 | ADBE | 2008-06-23 | 40.369998931884766 |
5516 | ADBE | 2008-06-24 | 41.380001068115234 |
5517 | ADBE | 2008-06-25 | 42.34000015258789 |
5518 | ADBE | 2008-06-26 | 40.83000183105469 |
5519 | ADBE | 2008-06-27 | 39.79999923706055 |
5520 | ADBE | 2008-06-30 | 39.38999938964844 |
5521 | ADBE | 2008-07-01 | 40.380001068115234 |
5522 | ADBE | 2008-07-02 | 39.810001373291016 |
5523 | ADBE | 2008-07-03 | 40.38999938964844 |
5524 | ADBE | 2008-07-07 | 39.720001220703125 |
5525 | ADBE | 2008-07-08 | 39.63999938964844 |
5526 | ADBE | 2008-07-09 | 38.22999954223633 |
5527 | ADBE | 2008-07-10 | 39.61000061035156 |
5528 | ADBE | 2008-07-11 | 39.2400016784668 |
5529 | ADBE | 2008-07-14 | 38.380001068115234 |
5530 | ADBE | 2008-07-15 | 39.83000183105469 |
5531 | ADBE | 2008-07-16 | 41.04999923706055 |
5532 | ADBE | 2008-07-17 | 41.540000915527344 |
5533 | ADBE | 2008-07-18 | 41.97999954223633 |
5534 | ADBE | 2008-07-21 | 41.15999984741211 |
5535 | ADBE | 2008-07-22 | 40.29999923706055 |
5536 | ADBE | 2008-07-23 | 41.81999969482422 |
5537 | ADBE | 2008-07-24 | 40.720001220703125 |
5538 | ADBE | 2008-07-25 | 40.900001525878906 |
5539 | ADBE | 2008-07-28 | 39.959999084472656 |
5540 | ADBE | 2008-07-29 | 41.0099983215332 |
5541 | ADBE | 2008-07-30 | 41.220001220703125 |
5542 | ADBE | 2008-07-31 | 41.349998474121094 |
5543 | ADBE | 2008-08-01 | 41.220001220703125 |
5544 | ADBE | 2008-08-04 | 41.290000915527344 |
5545 | ADBE | 2008-08-05 | 43.34000015258789 |
5546 | ADBE | 2008-08-06 | 43.529998779296875 |
5547 | ADBE | 2008-08-07 | 43.220001220703125 |
5548 | ADBE | 2008-08-08 | 45.150001525878906 |
5549 | ADBE | 2008-08-11 | 45.88999938964844 |
5550 | ADBE | 2008-08-12 | 45.619998931884766 |
5551 | ADBE | 2008-08-13 | 45.88999938964844 |
5552 | ADBE | 2008-08-14 | 45.36000061035156 |
5553 | ADBE | 2008-08-15 | 45.11000061035156 |
5554 | ADBE | 2008-08-18 | 44.099998474121094 |
5555 | ADBE | 2008-08-19 | 43.72999954223633 |
5556 | ADBE | 2008-08-20 | 44.279998779296875 |
5557 | ADBE | 2008-08-21 | 44.5099983215332 |
5558 | ADBE | 2008-08-22 | 44.90999984741211 |
5559 | ADBE | 2008-08-25 | 43.66999816894531 |
5560 | ADBE | 2008-08-26 | 43.36000061035156 |
5561 | ADBE | 2008-08-27 | 44.150001525878906 |
5562 | ADBE | 2008-08-28 | 44.310001373291016 |
5563 | ADBE | 2008-08-29 | 42.83000183105469 |
5564 | ADBE | 2008-09-02 | 42.849998474121094 |
5565 | ADBE | 2008-09-03 | 43.13999938964844 |
5566 | ADBE | 2008-09-04 | 42.189998626708984 |
5567 | ADBE | 2008-09-05 | 40.90999984741211 |
5568 | ADBE | 2008-09-08 | 41.61000061035156 |
5569 | ADBE | 2008-09-09 | 40.790000915527344 |
5570 | ADBE | 2008-09-10 | 40.72999954223633 |
5571 | ADBE | 2008-09-11 | 41.04999923706055 |
5572 | ADBE | 2008-09-12 | 40.470001220703125 |
5573 | ADBE | 2008-09-15 | 38.08000183105469 |
5574 | ADBE | 2008-09-16 | 38.13999938964844 |
5575 | ADBE | 2008-09-17 | 36.22999954223633 |
5576 | ADBE | 2008-09-18 | 39.650001525878906 |
5577 | ADBE | 2008-09-19 | 40.939998626708984 |
5578 | ADBE | 2008-09-22 | 39.22999954223633 |
5579 | ADBE | 2008-09-23 | 38.849998474121094 |
5580 | ADBE | 2008-09-24 | 39.45000076293945 |
5581 | ADBE | 2008-09-25 | 39.83000183105469 |
5582 | ADBE | 2008-09-26 | 39.9900016784668 |
5583 | ADBE | 2008-09-29 | 36.150001525878906 |
5584 | ADBE | 2008-09-30 | 39.470001220703125 |
5585 | ADBE | 2008-10-01 | 38.119998931884766 |
5586 | ADBE | 2008-10-02 | 35.220001220703125 |
5587 | ADBE | 2008-10-03 | 33.689998626708984 |
5588 | ADBE | 2008-10-06 | 30.709999084472656 |
5589 | ADBE | 2008-10-07 | 28.690000534057617 |
5590 | ADBE | 2008-10-08 | 30.0 |
5591 | ADBE | 2008-10-09 | 27.989999771118164 |
5592 | ADBE | 2008-10-10 | 27.1200008392334 |
5593 | ADBE | 2008-10-13 | 30.3799991607666 |
5594 | ADBE | 2008-10-14 | 29.200000762939453 |
5595 | ADBE | 2008-10-15 | 25.940000534057617 |
5596 | ADBE | 2008-10-16 | 27.690000534057617 |
5597 | ADBE | 2008-10-17 | 28.18000030517578 |
5598 | ADBE | 2008-10-20 | 29.309999465942383 |
5599 | ADBE | 2008-10-21 | 27.59000015258789 |
5600 | ADBE | 2008-10-22 | 25.399999618530273 |
5601 | ADBE | 2008-10-23 | 24.969999313354492 |
5602 | ADBE | 2008-10-24 | 23.889999389648438 |
5603 | ADBE | 2008-10-27 | 23.68000030517578 |
5604 | ADBE | 2008-10-28 | 27.079999923706055 |
5605 | ADBE | 2008-10-29 | 26.799999237060547 |
5606 | ADBE | 2008-10-30 | 26.860000610351562 |
5607 | ADBE | 2008-10-31 | 26.639999389648438 |
5608 | ADBE | 2008-11-03 | 27.15999984741211 |
5609 | ADBE | 2008-11-04 | 29.15999984741211 |
5610 | ADBE | 2008-11-05 | 27.219999313354492 |
5611 | ADBE | 2008-11-06 | 24.559999465942383 |
5612 | ADBE | 2008-11-07 | 24.59000015258789 |
5613 | ADBE | 2008-11-10 | 24.93000030517578 |
5614 | ADBE | 2008-11-11 | 23.639999389648438 |
5615 | ADBE | 2008-11-12 | 21.889999389648438 |
5616 | ADBE | 2008-11-13 | 24.299999237060547 |
5617 | ADBE | 2008-11-14 | 22.34000015258789 |
5618 | ADBE | 2008-11-17 | 22.799999237060547 |
5619 | ADBE | 2008-11-18 | 22.639999389648438 |
5620 | ADBE | 2008-11-19 | 21.6299991607666 |
5621 | ADBE | 2008-11-20 | 20.75 |
5622 | ADBE | 2008-11-21 | 21.3799991607666 |
5623 | ADBE | 2008-11-24 | 21.729999542236328 |
5624 | ADBE | 2008-11-25 | 22.420000076293945 |
5625 | ADBE | 2008-11-26 | 23.350000381469727 |
5626 | ADBE | 2008-11-28 | 23.15999984741211 |
5627 | ADBE | 2008-12-01 | 21.0 |
5628 | ADBE | 2008-12-02 | 22.0 |
5629 | ADBE | 2008-12-03 | 22.540000915527344 |
5630 | ADBE | 2008-12-04 | 20.440000534057617 |
5631 | ADBE | 2008-12-05 | 21.65999984741211 |
5632 | ADBE | 2008-12-08 | 22.600000381469727 |
5633 | ADBE | 2008-12-09 | 22.889999389648438 |
5634 | ADBE | 2008-12-10 | 23.440000534057617 |
5635 | ADBE | 2008-12-11 | 22.190000534057617 |
5636 | ADBE | 2008-12-12 | 22.43000030517578 |
5637 | ADBE | 2008-12-15 | 21.360000610351562 |
5638 | ADBE | 2008-12-16 | 22.31999969482422 |
5639 | ADBE | 2008-12-17 | 21.690000534057617 |
5640 | ADBE | 2008-12-18 | 21.3799991607666 |
5641 | ADBE | 2008-12-19 | 22.1299991607666 |
5642 | ADBE | 2008-12-22 | 21.110000610351562 |
5643 | ADBE | 2008-12-23 | 20.969999313354492 |
5644 | ADBE | 2008-12-24 | 21.1299991607666 |
5645 | ADBE | 2008-12-26 | 21.079999923706055 |
5646 | ADBE | 2008-12-29 | 20.520000457763672 |
5647 | ADBE | 2008-12-30 | 21.049999237060547 |
5648 | ADBE | 2008-12-31 | 21.290000915527344 |
5649 | ADBE | 2009-01-02 | 23.020000457763672 |
5650 | ADBE | 2009-01-05 | 23.1299991607666 |
5651 | ADBE | 2009-01-06 | 24.219999313354492 |
5652 | ADBE | 2009-01-07 | 24.229999542236328 |
5653 | ADBE | 2009-01-08 | 24.290000915527344 |
5654 | ADBE | 2009-01-09 | 24.010000228881836 |
5655 | ADBE | 2009-01-12 | 23.760000228881836 |
5656 | ADBE | 2009-01-13 | 22.100000381469727 |
5657 | ADBE | 2009-01-14 | 21.110000610351562 |
5658 | ADBE | 2009-01-15 | 20.829999923706055 |
5659 | ADBE | 2009-01-16 | 21.059999465942383 |
5660 | ADBE | 2009-01-20 | 19.389999389648438 |
5661 | ADBE | 2009-01-21 | 20.959999084472656 |
5662 | ADBE | 2009-01-22 | 19.31999969482422 |
5663 | ADBE | 2009-01-23 | 19.700000762939453 |
5664 | ADBE | 2009-01-26 | 19.93000030517578 |
5665 | ADBE | 2009-01-27 | 20.110000610351562 |
5666 | ADBE | 2009-01-28 | 20.889999389648438 |
5667 | ADBE | 2009-01-29 | 20.049999237060547 |
5668 | ADBE | 2009-01-30 | 19.309999465942383 |
5669 | ADBE | 2009-02-02 | 19.579999923706055 |
5670 | ADBE | 2009-02-03 | 19.700000762939453 |
5671 | ADBE | 2009-02-04 | 19.8799991607666 |
5672 | ADBE | 2009-02-05 | 20.90999984741211 |
5673 | ADBE | 2009-02-06 | 21.700000762939453 |
5674 | ADBE | 2009-02-09 | 21.420000076293945 |
5675 | ADBE | 2009-02-10 | 20.479999542236328 |
5676 | ADBE | 2009-02-11 | 20.309999465942383 |
5677 | ADBE | 2009-02-12 | 21.219999313354492 |
5678 | ADBE | 2009-02-13 | 21.100000381469727 |
5679 | ADBE | 2009-02-17 | 20.399999618530273 |
5680 | ADBE | 2009-02-18 | 20.389999389648438 |
5681 | ADBE | 2009-02-19 | 19.540000915527344 |
5682 | ADBE | 2009-02-20 | 18.040000915527344 |
5683 | ADBE | 2009-02-23 | 17.09000015258789 |
5684 | ADBE | 2009-02-24 | 18.170000076293945 |
5685 | ADBE | 2009-02-25 | 17.639999389648438 |
5686 | ADBE | 2009-02-26 | 16.700000762939453 |
5687 | ADBE | 2009-02-27 | 16.700000762939453 |
5688 | ADBE | 2009-03-02 | 16.040000915527344 |
5689 | ADBE | 2009-03-03 | 15.979999542236328 |
5690 | ADBE | 2009-03-04 | 16.31999969482422 |
5691 | ADBE | 2009-03-05 | 16.920000076293945 |
5692 | ADBE | 2009-03-06 | 17.15999984741211 |
5693 | ADBE | 2009-03-09 | 16.780000686645508 |
5694 | ADBE | 2009-03-10 | 18.520000457763672 |
5695 | ADBE | 2009-03-11 | 18.6299991607666 |
5696 | ADBE | 2009-03-12 | 19.43000030517578 |
5697 | ADBE | 2009-03-13 | 18.68000030517578 |
5698 | ADBE | 2009-03-16 | 18.450000762939453 |
5699 | ADBE | 2009-03-17 | 19.1299991607666 |
5700 | ADBE | 2009-03-18 | 21.350000381469727 |
5701 | ADBE | 2009-03-19 | 21.239999771118164 |
5702 | ADBE | 2009-03-20 | 20.459999084472656 |
5703 | ADBE | 2009-03-23 | 22.690000534057617 |
5704 | ADBE | 2009-03-24 | 21.860000610351562 |
5705 | ADBE | 2009-03-25 | 22.100000381469727 |
5706 | ADBE | 2009-03-26 | 22.940000534057617 |
5707 | ADBE | 2009-03-27 | 21.84000015258789 |
5708 | ADBE | 2009-03-30 | 20.81999969482422 |
5709 | ADBE | 2009-03-31 | 21.389999389648438 |
5710 | ADBE | 2009-04-01 | 21.959999084472656 |
5711 | ADBE | 2009-04-02 | 23.280000686645508 |
5712 | ADBE | 2009-04-03 | 24.15999984741211 |
5713 | ADBE | 2009-04-06 | 23.190000534057617 |
5714 | ADBE | 2009-04-07 | 22.959999084472656 |
5715 | ADBE | 2009-04-08 | 23.920000076293945 |
5716 | ADBE | 2009-04-09 | 24.8700008392334 |
5717 | ADBE | 2009-04-13 | 24.719999313354492 |
5718 | ADBE | 2009-04-14 | 24.010000228881836 |
5719 | ADBE | 2009-04-15 | 23.639999389648438 |
5720 | ADBE | 2009-04-16 | 24.3799991607666 |
5721 | ADBE | 2009-04-17 | 24.700000762939453 |
5722 | ADBE | 2009-04-20 | 23.459999084472656 |
5723 | ADBE | 2009-04-21 | 23.75 |
5724 | ADBE | 2009-04-22 | 24.15999984741211 |
5725 | ADBE | 2009-04-23 | 24.479999542236328 |
5726 | ADBE | 2009-04-24 | 26.420000076293945 |
5727 | ADBE | 2009-04-27 | 26.139999389648438 |
5728 | ADBE | 2009-04-28 | 25.700000762939453 |
5729 | ADBE | 2009-04-29 | 26.75 |
5730 | ADBE | 2009-04-30 | 27.350000381469727 |
5731 | ADBE | 2009-05-01 | 27.459999084472656 |
5732 | ADBE | 2009-05-04 | 26.690000534057617 |
5733 | ADBE | 2009-05-05 | 26.889999389648438 |
5734 | ADBE | 2009-05-06 | 26.350000381469727 |
5735 | ADBE | 2009-05-07 | 25.6299991607666 |
5736 | ADBE | 2009-05-08 | 25.420000076293945 |
5737 | ADBE | 2009-05-11 | 26.149999618530273 |
5738 | ADBE | 2009-05-12 | 25.989999771118164 |
5739 | ADBE | 2009-05-13 | 25.170000076293945 |
5740 | ADBE | 2009-05-14 | 25.93000030517578 |
5741 | ADBE | 2009-05-15 | 25.920000076293945 |
5742 | ADBE | 2009-05-18 | 26.479999542236328 |
5743 | ADBE | 2009-05-19 | 26.559999465942383 |
5744 | ADBE | 2009-05-20 | 26.389999389648438 |
5745 | ADBE | 2009-05-21 | 26.06999969482422 |
5746 | ADBE | 2009-05-22 | 26.479999542236328 |
5747 | ADBE | 2009-05-26 | 27.889999389648438 |
5748 | ADBE | 2009-05-27 | 27.25 |
5749 | ADBE | 2009-05-28 | 27.540000915527344 |
5750 | ADBE | 2009-05-29 | 28.18000030517578 |
5751 | ADBE | 2009-06-01 | 29.360000610351562 |
5752 | ADBE | 2009-06-02 | 29.59000015258789 |
5753 | ADBE | 2009-06-03 | 29.059999465942383 |
5754 | ADBE | 2009-06-04 | 29.440000534057617 |
5755 | ADBE | 2009-06-05 | 29.979999542236328 |
5756 | ADBE | 2009-06-08 | 29.170000076293945 |
5757 | ADBE | 2009-06-09 | 29.770000457763672 |
5758 | ADBE | 2009-06-10 | 30.170000076293945 |
5759 | ADBE | 2009-06-11 | 30.399999618530273 |
5760 | ADBE | 2009-06-12 | 30.149999618530273 |
5761 | ADBE | 2009-06-15 | 28.81999969482422 |
5762 | ADBE | 2009-06-16 | 28.170000076293945 |
5763 | ADBE | 2009-06-17 | 28.68000030517578 |
5764 | ADBE | 2009-06-18 | 28.719999313354492 |
5765 | ADBE | 2009-06-19 | 29.329999923706055 |
5766 | ADBE | 2009-06-22 | 27.309999465942383 |
5767 | ADBE | 2009-06-23 | 27.709999084472656 |
5768 | ADBE | 2009-06-24 | 27.739999771118164 |
5769 | ADBE | 2009-06-25 | 28.520000457763672 |
5770 | ADBE | 2009-06-26 | 28.0 |
5771 | ADBE | 2009-06-29 | 28.6200008392334 |
5772 | ADBE | 2009-06-30 | 28.299999237060547 |
5773 | ADBE | 2009-07-01 | 28.65999984741211 |
5774 | ADBE | 2009-07-02 | 27.639999389648438 |
5775 | ADBE | 2009-07-06 | 27.15999984741211 |
5776 | ADBE | 2009-07-07 | 26.34000015258789 |
5777 | ADBE | 2009-07-08 | 26.469999313354492 |
5778 | ADBE | 2009-07-09 | 27.420000076293945 |
5779 | ADBE | 2009-07-10 | 27.579999923706055 |
5780 | ADBE | 2009-07-13 | 28.3700008392334 |
5781 | ADBE | 2009-07-14 | 28.299999237060547 |
5782 | ADBE | 2009-07-15 | 29.850000381469727 |
5783 | ADBE | 2009-07-16 | 30.8700008392334 |
5784 | ADBE | 2009-07-17 | 31.020000457763672 |
5785 | ADBE | 2009-07-20 | 31.209999084472656 |
5786 | ADBE | 2009-07-21 | 31.260000228881836 |
5787 | ADBE | 2009-07-22 | 31.34000015258789 |
5788 | ADBE | 2009-07-23 | 32.310001373291016 |
5789 | ADBE | 2009-07-24 | 32.630001068115234 |
5790 | ADBE | 2009-07-27 | 32.61000061035156 |
5791 | ADBE | 2009-07-28 | 32.33000183105469 |
5792 | ADBE | 2009-07-29 | 32.060001373291016 |
5793 | ADBE | 2009-07-30 | 32.279998779296875 |
5794 | ADBE | 2009-07-31 | 32.41999816894531 |
5795 | ADBE | 2009-08-03 | 32.68000030517578 |
5796 | ADBE | 2009-08-04 | 33.0 |
5797 | ADBE | 2009-08-05 | 32.0099983215332 |
5798 | ADBE | 2009-08-06 | 32.41999816894531 |
5799 | ADBE | 2009-08-07 | 33.220001220703125 |
5800 | ADBE | 2009-08-10 | 32.81999969482422 |
5801 | ADBE | 2009-08-11 | 31.920000076293945 |
5802 | ADBE | 2009-08-12 | 33.040000915527344 |
5803 | ADBE | 2009-08-13 | 33.43000030517578 |
5804 | ADBE | 2009-08-14 | 32.27000045776367 |
5805 | ADBE | 2009-08-17 | 31.209999084472656 |
5806 | ADBE | 2009-08-18 | 31.719999313354492 |
5807 | ADBE | 2009-08-19 | 31.719999313354492 |
5808 | ADBE | 2009-08-20 | 32.099998474121094 |
5809 | ADBE | 2009-08-21 | 32.84000015258789 |
5810 | ADBE | 2009-08-24 | 32.72999954223633 |
5811 | ADBE | 2009-08-25 | 32.66999816894531 |
5812 | ADBE | 2009-08-26 | 32.5099983215332 |
5813 | ADBE | 2009-08-27 | 32.459999084472656 |
5814 | ADBE | 2009-08-28 | 31.729999542236328 |
5815 | ADBE | 2009-08-31 | 31.420000076293945 |
5816 | ADBE | 2009-09-01 | 31.100000381469727 |
5817 | ADBE | 2009-09-02 | 31.0 |
5818 | ADBE | 2009-09-03 | 31.489999771118164 |
5819 | ADBE | 2009-09-04 | 32.04999923706055 |
5820 | ADBE | 2009-09-08 | 32.5099983215332 |
5821 | ADBE | 2009-09-09 | 32.79999923706055 |
5822 | ADBE | 2009-09-10 | 34.02000045776367 |
5823 | ADBE | 2009-09-11 | 34.650001525878906 |
5824 | ADBE | 2009-09-14 | 35.189998626708984 |
5825 | ADBE | 2009-09-15 | 35.619998931884766 |
5826 | ADBE | 2009-09-16 | 33.349998474121094 |
5827 | ADBE | 2009-09-17 | 32.84000015258789 |
5828 | ADBE | 2009-09-18 | 32.95000076293945 |
5829 | ADBE | 2009-09-21 | 32.849998474121094 |
5830 | ADBE | 2009-09-22 | 33.11000061035156 |
5831 | ADBE | 2009-09-23 | 32.709999084472656 |
5832 | ADBE | 2009-09-24 | 32.31999969482422 |
5833 | ADBE | 2009-09-25 | 32.029998779296875 |
5834 | ADBE | 2009-09-28 | 32.93000030517578 |
5835 | ADBE | 2009-09-29 | 32.68000030517578 |
5836 | ADBE | 2009-09-30 | 33.040000915527344 |
5837 | ADBE | 2009-10-01 | 32.18000030517578 |
5838 | ADBE | 2009-10-02 | 32.349998474121094 |
5839 | ADBE | 2009-10-05 | 32.54999923706055 |
5840 | ADBE | 2009-10-06 | 33.5099983215332 |
5841 | ADBE | 2009-10-07 | 33.2599983215332 |
5842 | ADBE | 2009-10-08 | 34.33000183105469 |
5843 | ADBE | 2009-10-09 | 34.63999938964844 |
5844 | ADBE | 2009-10-12 | 34.36000061035156 |
5845 | ADBE | 2009-10-13 | 34.619998931884766 |
5846 | ADBE | 2009-10-14 | 35.43000030517578 |
5847 | ADBE | 2009-10-15 | 35.75 |
5848 | ADBE | 2009-10-16 | 35.66999816894531 |
5849 | ADBE | 2009-10-19 | 35.650001525878906 |
5850 | ADBE | 2009-10-20 | 35.40999984741211 |
5851 | ADBE | 2009-10-21 | 34.810001373291016 |
5852 | ADBE | 2009-10-22 | 35.16999816894531 |
5853 | ADBE | 2009-10-23 | 34.779998779296875 |
5854 | ADBE | 2009-10-26 | 34.45000076293945 |
5855 | ADBE | 2009-10-27 | 33.95000076293945 |
5856 | ADBE | 2009-10-28 | 32.83000183105469 |
5857 | ADBE | 2009-10-29 | 33.540000915527344 |
5858 | ADBE | 2009-10-30 | 32.939998626708984 |
5859 | ADBE | 2009-11-02 | 32.869998931884766 |
5860 | ADBE | 2009-11-03 | 33.0099983215332 |
5861 | ADBE | 2009-11-04 | 33.86000061035156 |
5862 | ADBE | 2009-11-05 | 34.70000076293945 |
5863 | ADBE | 2009-11-06 | 34.650001525878906 |
5864 | ADBE | 2009-11-09 | 36.45000076293945 |
5865 | ADBE | 2009-11-10 | 36.599998474121094 |
5866 | ADBE | 2009-11-11 | 35.91999816894531 |
5867 | ADBE | 2009-11-12 | 35.61000061035156 |
5868 | ADBE | 2009-11-13 | 36.5099983215332 |
5869 | ADBE | 2009-11-16 | 36.810001373291016 |
5870 | ADBE | 2009-11-17 | 36.900001525878906 |
5871 | ADBE | 2009-11-18 | 36.59000015258789 |
5872 | ADBE | 2009-11-19 | 36.11000061035156 |
5873 | ADBE | 2009-11-20 | 35.810001373291016 |
5874 | ADBE | 2009-11-23 | 36.439998626708984 |
5875 | ADBE | 2009-11-24 | 35.95000076293945 |
5876 | ADBE | 2009-11-25 | 36.16999816894531 |
5877 | ADBE | 2009-11-27 | 35.380001068115234 |
5878 | ADBE | 2009-11-30 | 35.08000183105469 |
5879 | ADBE | 2009-12-01 | 36.400001525878906 |
5880 | ADBE | 2009-12-02 | 36.5 |
5881 | ADBE | 2009-12-03 | 36.0 |
5882 | ADBE | 2009-12-04 | 36.5 |
5883 | ADBE | 2009-12-07 | 36.369998931884766 |
5884 | ADBE | 2009-12-08 | 36.08000183105469 |
5885 | ADBE | 2009-12-09 | 35.849998474121094 |
5886 | ADBE | 2009-12-10 | 35.79999923706055 |
5887 | ADBE | 2009-12-11 | 35.380001068115234 |
5888 | ADBE | 2009-12-14 | 35.779998779296875 |
5889 | ADBE | 2009-12-15 | 36.36000061035156 |
5890 | ADBE | 2009-12-16 | 37.86000061035156 |
5891 | ADBE | 2009-12-17 | 37.0099983215332 |
5892 | ADBE | 2009-12-18 | 37.34000015258789 |
5893 | ADBE | 2009-12-21 | 37.279998779296875 |
5894 | ADBE | 2009-12-22 | 37.34000015258789 |
5895 | ADBE | 2009-12-23 | 36.93000030517578 |
5896 | ADBE | 2009-12-24 | 37.16999816894531 |
5897 | ADBE | 2009-12-28 | 37.189998626708984 |
5898 | ADBE | 2009-12-29 | 37.209999084472656 |
5899 | ADBE | 2009-12-30 | 37.18000030517578 |
5900 | ADBE | 2009-12-31 | 36.779998779296875 |
5901 | ADBE | 2010-01-04 | 37.09000015258789 |
5902 | ADBE | 2010-01-05 | 37.70000076293945 |
5903 | ADBE | 2010-01-06 | 37.619998931884766 |
5904 | ADBE | 2010-01-07 | 36.88999938964844 |
5905 | ADBE | 2010-01-08 | 36.689998626708984 |
5906 | ADBE | 2010-01-11 | 36.209999084472656 |
5907 | ADBE | 2010-01-12 | 35.65999984741211 |
5908 | ADBE | 2010-01-13 | 36.279998779296875 |
5909 | ADBE | 2010-01-14 | 35.900001525878906 |
5910 | ADBE | 2010-01-15 | 35.869998931884766 |
5911 | ADBE | 2010-01-19 | 36.95000076293945 |
5912 | ADBE | 2010-01-20 | 36.4900016784668 |
5913 | ADBE | 2010-01-21 | 35.81999969482422 |
5914 | ADBE | 2010-01-22 | 34.380001068115234 |
5915 | ADBE | 2010-01-25 | 34.15999984741211 |
5916 | ADBE | 2010-01-26 | 33.939998626708984 |
5917 | ADBE | 2010-01-27 | 33.13999938964844 |
5918 | ADBE | 2010-01-28 | 32.88999938964844 |
5919 | ADBE | 2010-01-29 | 32.29999923706055 |
5920 | ADBE | 2010-02-01 | 32.47999954223633 |
5921 | ADBE | 2010-02-02 | 32.97999954223633 |
5922 | ADBE | 2010-02-03 | 32.97999954223633 |
5923 | ADBE | 2010-02-04 | 32.2400016784668 |
5924 | ADBE | 2010-02-05 | 32.77000045776367 |
5925 | ADBE | 2010-02-08 | 32.04999923706055 |
5926 | ADBE | 2010-02-09 | 32.310001373291016 |
5927 | ADBE | 2010-02-10 | 32.7599983215332 |
5928 | ADBE | 2010-02-11 | 32.63999938964844 |
5929 | ADBE | 2010-02-12 | 31.450000762939453 |
5930 | ADBE | 2010-02-16 | 31.809999465942383 |
5931 | ADBE | 2010-02-17 | 32.33000183105469 |
5932 | ADBE | 2010-02-18 | 33.2400016784668 |
5933 | ADBE | 2010-02-19 | 33.880001068115234 |
5934 | ADBE | 2010-02-22 | 33.70000076293945 |
5935 | ADBE | 2010-02-23 | 33.439998626708984 |
5936 | ADBE | 2010-02-24 | 34.54999923706055 |
5937 | ADBE | 2010-02-25 | 34.560001373291016 |
5938 | ADBE | 2010-02-26 | 34.650001525878906 |
5939 | ADBE | 2010-03-01 | 34.88999938964844 |
5940 | ADBE | 2010-03-02 | 34.7400016784668 |
5941 | ADBE | 2010-03-03 | 34.81999969482422 |
5942 | ADBE | 2010-03-04 | 34.939998626708984 |
5943 | ADBE | 2010-03-05 | 35.15999984741211 |
5944 | ADBE | 2010-03-08 | 35.060001373291016 |
5945 | ADBE | 2010-03-09 | 35.119998931884766 |
5946 | ADBE | 2010-03-10 | 35.150001525878906 |
5947 | ADBE | 2010-03-11 | 35.220001220703125 |
5948 | ADBE | 2010-03-12 | 35.15999984741211 |
5949 | ADBE | 2010-03-15 | 35.4900016784668 |
5950 | ADBE | 2010-03-16 | 35.02000045776367 |
5951 | ADBE | 2010-03-17 | 35.4900016784668 |
5952 | ADBE | 2010-03-18 | 35.75 |
5953 | ADBE | 2010-03-19 | 34.66999816894531 |
5954 | ADBE | 2010-03-22 | 34.95000076293945 |
5955 | ADBE | 2010-03-23 | 35.220001220703125 |
5956 | ADBE | 2010-03-24 | 36.5099983215332 |
5957 | ADBE | 2010-03-25 | 35.869998931884766 |
5958 | ADBE | 2010-03-26 | 35.5099983215332 |
5959 | ADBE | 2010-03-29 | 35.7400016784668 |
5960 | ADBE | 2010-03-30 | 35.68000030517578 |
5961 | ADBE | 2010-03-31 | 35.369998931884766 |
5962 | ADBE | 2010-04-01 | 35.7400016784668 |
5963 | ADBE | 2010-04-05 | 35.9900016784668 |
5964 | ADBE | 2010-04-06 | 35.70000076293945 |
5965 | ADBE | 2010-04-07 | 35.060001373291016 |
5966 | ADBE | 2010-04-08 | 34.939998626708984 |
5967 | ADBE | 2010-04-09 | 35.470001220703125 |
5968 | ADBE | 2010-04-12 | 35.02000045776367 |
5969 | ADBE | 2010-04-13 | 34.75 |
5970 | ADBE | 2010-04-14 | 35.02000045776367 |
5971 | ADBE | 2010-04-15 | 34.38999938964844 |
5972 | ADBE | 2010-04-16 | 34.0 |
5973 | ADBE | 2010-04-19 | 33.81999969482422 |
5974 | ADBE | 2010-04-20 | 34.93000030517578 |
5975 | ADBE | 2010-04-21 | 34.91999816894531 |
5976 | ADBE | 2010-04-22 | 35.970001220703125 |
5977 | ADBE | 2010-04-23 | 36.25 |
5978 | ADBE | 2010-04-26 | 36.150001525878906 |
5979 | ADBE | 2010-04-27 | 35.34000015258789 |
5980 | ADBE | 2010-04-28 | 35.470001220703125 |
5981 | ADBE | 2010-04-29 | 34.959999084472656 |
5982 | ADBE | 2010-04-30 | 33.599998474121094 |
5983 | ADBE | 2010-05-03 | 33.59000015258789 |
5984 | ADBE | 2010-05-04 | 33.13999938964844 |
5985 | ADBE | 2010-05-05 | 32.959999084472656 |
5986 | ADBE | 2010-05-06 | 32.4900016784668 |
5987 | ADBE | 2010-05-07 | 32.41999816894531 |
5988 | ADBE | 2010-05-10 | 34.279998779296875 |
5989 | ADBE | 2010-05-11 | 33.79999923706055 |
5990 | ADBE | 2010-05-12 | 34.79999923706055 |
5991 | ADBE | 2010-05-13 | 34.40999984741211 |
5992 | ADBE | 2010-05-14 | 33.720001220703125 |
5993 | ADBE | 2010-05-17 | 33.810001373291016 |
5994 | ADBE | 2010-05-18 | 33.279998779296875 |
5995 | ADBE | 2010-05-19 | 32.880001068115234 |
5996 | ADBE | 2010-05-20 | 31.739999771118164 |
5997 | ADBE | 2010-05-21 | 32.18000030517578 |
5998 | ADBE | 2010-05-24 | 31.6299991607666 |
5999 | ADBE | 2010-05-25 | 31.549999237060547 |
6000 | ADBE | 2010-05-26 | 30.940000534057617 |
6001 | ADBE | 2010-05-27 | 32.20000076293945 |
6002 | ADBE | 2010-05-28 | 32.08000183105469 |
6003 | ADBE | 2010-06-01 | 32.130001068115234 |
6004 | ADBE | 2010-06-02 | 32.939998626708984 |
6005 | ADBE | 2010-06-03 | 32.900001525878906 |
6006 | ADBE | 2010-06-04 | 31.59000015258789 |
6007 | ADBE | 2010-06-07 | 31.059999465942383 |
6008 | ADBE | 2010-06-08 | 31.0 |
6009 | ADBE | 2010-06-09 | 30.729999542236328 |
6010 | ADBE | 2010-06-10 | 31.719999313354492 |
6011 | ADBE | 2010-06-11 | 31.729999542236328 |
6012 | ADBE | 2010-06-14 | 31.700000762939453 |
6013 | ADBE | 2010-06-15 | 32.5099983215332 |
6014 | ADBE | 2010-06-16 | 32.439998626708984 |
6015 | ADBE | 2010-06-17 | 33.119998931884766 |
6016 | ADBE | 2010-06-18 | 33.52000045776367 |
6017 | ADBE | 2010-06-21 | 33.130001068115234 |
6018 | ADBE | 2010-06-22 | 32.7599983215332 |
6019 | ADBE | 2010-06-23 | 30.3799991607666 |
6020 | ADBE | 2010-06-24 | 30.260000228881836 |
6021 | ADBE | 2010-06-25 | 29.850000381469727 |
6022 | ADBE | 2010-06-28 | 28.719999313354492 |
6023 | ADBE | 2010-06-29 | 26.899999618530273 |
6024 | ADBE | 2010-06-30 | 26.43000030517578 |
6025 | ADBE | 2010-07-01 | 26.65999984741211 |
6026 | ADBE | 2010-07-02 | 26.729999542236328 |
6027 | ADBE | 2010-07-06 | 26.34000015258789 |
6028 | ADBE | 2010-07-07 | 26.790000915527344 |
6029 | ADBE | 2010-07-08 | 26.850000381469727 |
6030 | ADBE | 2010-07-09 | 27.200000762939453 |
6031 | ADBE | 2010-07-12 | 27.09000015258789 |
6032 | ADBE | 2010-07-13 | 28.110000610351562 |
6033 | ADBE | 2010-07-14 | 28.030000686645508 |
6034 | ADBE | 2010-07-15 | 28.219999313354492 |
6035 | ADBE | 2010-07-16 | 27.389999389648438 |
6036 | ADBE | 2010-07-19 | 27.670000076293945 |
6037 | ADBE | 2010-07-20 | 27.8700008392334 |
6038 | ADBE | 2010-07-21 | 27.670000076293945 |
6039 | ADBE | 2010-07-22 | 28.579999923706055 |
6040 | ADBE | 2010-07-23 | 29.229999542236328 |
6041 | ADBE | 2010-07-26 | 29.170000076293945 |
6042 | ADBE | 2010-07-27 | 29.219999313354492 |
6043 | ADBE | 2010-07-28 | 28.690000534057617 |
6044 | ADBE | 2010-07-29 | 28.700000762939453 |
6045 | ADBE | 2010-07-30 | 28.719999313354492 |
6046 | ADBE | 2010-08-02 | 29.600000381469727 |
6047 | ADBE | 2010-08-03 | 29.1200008392334 |
6048 | ADBE | 2010-08-04 | 29.700000762939453 |
6049 | ADBE | 2010-08-05 | 29.440000534057617 |
6050 | ADBE | 2010-08-06 | 29.229999542236328 |
6051 | ADBE | 2010-08-09 | 29.520000457763672 |
6052 | ADBE | 2010-08-10 | 29.170000076293945 |
6053 | ADBE | 2010-08-11 | 28.25 |
6054 | ADBE | 2010-08-12 | 28.079999923706055 |
6055 | ADBE | 2010-08-13 | 28.010000228881836 |
6056 | ADBE | 2010-08-16 | 27.360000610351562 |
6057 | ADBE | 2010-08-17 | 27.959999084472656 |
6058 | ADBE | 2010-08-18 | 28.100000381469727 |
6059 | ADBE | 2010-08-19 | 27.690000534057617 |
6060 | ADBE | 2010-08-20 | 27.920000076293945 |
6061 | ADBE | 2010-08-23 | 27.81999969482422 |
6062 | ADBE | 2010-08-24 | 27.93000030517578 |
6063 | ADBE | 2010-08-25 | 27.479999542236328 |
6064 | ADBE | 2010-08-26 | 27.3799991607666 |
6065 | ADBE | 2010-08-27 | 27.979999542236328 |
6066 | ADBE | 2010-08-30 | 27.790000915527344 |
6067 | ADBE | 2010-08-31 | 27.700000762939453 |
6068 | ADBE | 2010-09-01 | 28.850000381469727 |
6069 | ADBE | 2010-09-02 | 29.420000076293945 |
6070 | ADBE | 2010-09-03 | 29.489999771118164 |
6071 | ADBE | 2010-09-07 | 29.170000076293945 |
6072 | ADBE | 2010-09-08 | 29.309999465942383 |
6073 | ADBE | 2010-09-09 | 32.86000061035156 |
6074 | ADBE | 2010-09-10 | 32.20000076293945 |
6075 | ADBE | 2010-09-13 | 32.2400016784668 |
6076 | ADBE | 2010-09-14 | 32.470001220703125 |
6077 | ADBE | 2010-09-15 | 32.7599983215332 |
6078 | ADBE | 2010-09-16 | 32.849998474121094 |
6079 | ADBE | 2010-09-17 | 32.779998779296875 |
6080 | ADBE | 2010-09-20 | 33.11000061035156 |
6081 | ADBE | 2010-09-21 | 32.939998626708984 |
6082 | ADBE | 2010-09-22 | 26.670000076293945 |
6083 | ADBE | 2010-09-23 | 26.40999984741211 |
6084 | ADBE | 2010-09-24 | 26.8799991607666 |
6085 | ADBE | 2010-09-27 | 26.8799991607666 |
6086 | ADBE | 2010-09-28 | 26.280000686645508 |
6087 | ADBE | 2010-09-29 | 26.040000915527344 |
6088 | ADBE | 2010-09-30 | 26.149999618530273 |
6089 | ADBE | 2010-10-01 | 26.270000457763672 |
6090 | ADBE | 2010-10-04 | 25.600000381469727 |
6091 | ADBE | 2010-10-05 | 25.770000457763672 |
6092 | ADBE | 2010-10-06 | 25.729999542236328 |
6093 | ADBE | 2010-10-07 | 28.690000534057617 |
6094 | ADBE | 2010-10-08 | 26.989999771118164 |
6095 | ADBE | 2010-10-11 | 27.25 |
6096 | ADBE | 2010-10-12 | 27.65999984741211 |
6097 | ADBE | 2010-10-13 | 27.709999084472656 |
6098 | ADBE | 2010-10-14 | 27.489999771118164 |
6099 | ADBE | 2010-10-15 | 28.079999923706055 |
6100 | ADBE | 2010-10-18 | 28.059999465942383 |
6101 | ADBE | 2010-10-19 | 27.579999923706055 |
6102 | ADBE | 2010-10-20 | 28.209999084472656 |
6103 | ADBE | 2010-10-21 | 27.700000762939453 |
6104 | ADBE | 2010-10-22 | 28.209999084472656 |
6105 | ADBE | 2010-10-25 | 28.200000762939453 |
6106 | ADBE | 2010-10-26 | 28.139999389648438 |
6107 | ADBE | 2010-10-27 | 28.170000076293945 |
6108 | ADBE | 2010-10-28 | 28.100000381469727 |
6109 | ADBE | 2010-10-29 | 28.149999618530273 |
6110 | ADBE | 2010-11-01 | 28.219999313354492 |
6111 | ADBE | 2010-11-02 | 29.020000457763672 |
6112 | ADBE | 2010-11-03 | 28.799999237060547 |
6113 | ADBE | 2010-11-04 | 29.459999084472656 |
6114 | ADBE | 2010-11-05 | 29.139999389648438 |
6115 | ADBE | 2010-11-08 | 29.290000915527344 |
6116 | ADBE | 2010-11-09 | 29.489999771118164 |
6117 | ADBE | 2010-11-10 | 29.790000915527344 |
6118 | ADBE | 2010-11-11 | 29.940000534057617 |
6119 | ADBE | 2010-11-12 | 29.540000915527344 |
6120 | ADBE | 2010-11-15 | 29.510000228881836 |
6121 | ADBE | 2010-11-16 | 29.020000457763672 |
6122 | ADBE | 2010-11-17 | 28.899999618530273 |
6123 | ADBE | 2010-11-18 | 28.68000030517578 |
6124 | ADBE | 2010-11-19 | 28.860000610351562 |
6125 | ADBE | 2010-11-22 | 29.18000030517578 |
6126 | ADBE | 2010-11-23 | 28.190000534057617 |
6127 | ADBE | 2010-11-24 | 28.399999618530273 |
6128 | ADBE | 2010-11-26 | 28.719999313354492 |
6129 | ADBE | 2010-11-29 | 28.360000610351562 |
6130 | ADBE | 2010-11-30 | 27.799999237060547 |
6131 | ADBE | 2010-12-01 | 28.3700008392334 |
6132 | ADBE | 2010-12-02 | 29.100000381469727 |
6133 | ADBE | 2010-12-03 | 29.139999389648438 |
6134 | ADBE | 2010-12-06 | 29.229999542236328 |
6135 | ADBE | 2010-12-07 | 29.020000457763672 |
6136 | ADBE | 2010-12-08 | 29.209999084472656 |
6137 | ADBE | 2010-12-09 | 28.600000381469727 |
6138 | ADBE | 2010-12-10 | 28.709999084472656 |
6139 | ADBE | 2010-12-13 | 27.809999465942383 |
6140 | ADBE | 2010-12-14 | 28.149999618530273 |
6141 | ADBE | 2010-12-15 | 27.719999313354492 |
6142 | ADBE | 2010-12-16 | 28.520000457763672 |
6143 | ADBE | 2010-12-17 | 28.790000915527344 |
6144 | ADBE | 2010-12-20 | 29.18000030517578 |
6145 | ADBE | 2010-12-21 | 30.93000030517578 |
6146 | ADBE | 2010-12-22 | 30.649999618530273 |
6147 | ADBE | 2010-12-23 | 30.850000381469727 |
6148 | ADBE | 2010-12-27 | 30.950000762939453 |
6149 | ADBE | 2010-12-28 | 30.920000076293945 |
6150 | ADBE | 2010-12-29 | 30.969999313354492 |
6151 | ADBE | 2010-12-30 | 30.56999969482422 |
6152 | ADBE | 2010-12-31 | 30.780000686645508 |
6153 | ADBE | 2011-01-03 | 31.290000915527344 |
6154 | ADBE | 2011-01-04 | 31.510000228881836 |
6155 | ADBE | 2011-01-05 | 32.220001220703125 |
6156 | ADBE | 2011-01-06 | 32.27000045776367 |
6157 | ADBE | 2011-01-07 | 32.040000915527344 |
6158 | ADBE | 2011-01-10 | 32.959999084472656 |
6159 | ADBE | 2011-01-11 | 32.97999954223633 |
6160 | ADBE | 2011-01-12 | 33.56999969482422 |
6161 | ADBE | 2011-01-13 | 33.380001068115234 |
6162 | ADBE | 2011-01-14 | 33.790000915527344 |
6163 | ADBE | 2011-01-18 | 34.18000030517578 |
6164 | ADBE | 2011-01-19 | 33.90999984741211 |
6165 | ADBE | 2011-01-20 | 33.4900016784668 |
6166 | ADBE | 2011-01-21 | 33.27000045776367 |
6167 | ADBE | 2011-01-24 | 34.029998779296875 |
6168 | ADBE | 2011-01-25 | 33.560001373291016 |
6169 | ADBE | 2011-01-26 | 33.52000045776367 |
6170 | ADBE | 2011-01-27 | 33.849998474121094 |
6171 | ADBE | 2011-01-28 | 32.4900016784668 |
6172 | ADBE | 2011-01-31 | 33.04999923706055 |
6173 | ADBE | 2011-02-01 | 33.5099983215332 |
6174 | ADBE | 2011-02-02 | 33.43000030517578 |
6175 | ADBE | 2011-02-03 | 33.529998779296875 |
6176 | ADBE | 2011-02-04 | 33.36000061035156 |
6177 | ADBE | 2011-02-07 | 33.560001373291016 |
6178 | ADBE | 2011-02-08 | 33.56999969482422 |
6179 | ADBE | 2011-02-09 | 33.0099983215332 |
6180 | ADBE | 2011-02-10 | 33.56999969482422 |
6181 | ADBE | 2011-02-11 | 33.66999816894531 |
6182 | ADBE | 2011-02-14 | 33.86000061035156 |
6183 | ADBE | 2011-02-15 | 33.939998626708984 |
6184 | ADBE | 2011-02-16 | 34.689998626708984 |
6185 | ADBE | 2011-02-17 | 34.97999954223633 |
6186 | ADBE | 2011-02-18 | 35.38999938964844 |
6187 | ADBE | 2011-02-22 | 33.7400016784668 |
6188 | ADBE | 2011-02-23 | 33.380001068115234 |
6189 | ADBE | 2011-02-24 | 33.45000076293945 |
6190 | ADBE | 2011-02-25 | 34.630001068115234 |
6191 | ADBE | 2011-02-28 | 34.5 |
6192 | ADBE | 2011-03-01 | 33.970001220703125 |
6193 | ADBE | 2011-03-02 | 34.47999954223633 |
6194 | ADBE | 2011-03-03 | 35.04999923706055 |
6195 | ADBE | 2011-03-04 | 35.27000045776367 |
6196 | ADBE | 2011-03-07 | 34.720001220703125 |
6197 | ADBE | 2011-03-08 | 35.290000915527344 |
6198 | ADBE | 2011-03-09 | 35.130001068115234 |
6199 | ADBE | 2011-03-10 | 34.86000061035156 |
6200 | ADBE | 2011-03-11 | 34.61000061035156 |
6201 | ADBE | 2011-03-14 | 34.08000183105469 |
6202 | ADBE | 2011-03-15 | 33.040000915527344 |
6203 | ADBE | 2011-03-16 | 32.09000015258789 |
6204 | ADBE | 2011-03-17 | 31.84000015258789 |
6205 | ADBE | 2011-03-18 | 31.989999771118164 |
6206 | ADBE | 2011-03-21 | 32.34000015258789 |
6207 | ADBE | 2011-03-22 | 32.880001068115234 |
6208 | ADBE | 2011-03-23 | 31.68000030517578 |
6209 | ADBE | 2011-03-24 | 32.59000015258789 |
6210 | ADBE | 2011-03-25 | 32.63999938964844 |
6211 | ADBE | 2011-03-28 | 32.43000030517578 |
6212 | ADBE | 2011-03-29 | 32.619998931884766 |
6213 | ADBE | 2011-03-30 | 32.95000076293945 |
6214 | ADBE | 2011-03-31 | 33.15999984741211 |
6215 | ADBE | 2011-04-01 | 34.15999984741211 |
6216 | ADBE | 2011-04-04 | 34.369998931884766 |
6217 | ADBE | 2011-04-05 | 34.18000030517578 |
6218 | ADBE | 2011-04-06 | 34.2400016784668 |
6219 | ADBE | 2011-04-07 | 34.47999954223633 |
6220 | ADBE | 2011-04-08 | 34.150001525878906 |
6221 | ADBE | 2011-04-11 | 34.380001068115234 |
6222 | ADBE | 2011-04-12 | 34.09000015258789 |
6223 | ADBE | 2011-04-13 | 34.209999084472656 |
6224 | ADBE | 2011-04-14 | 34.33000183105469 |
6225 | ADBE | 2011-04-15 | 34.5099983215332 |
6226 | ADBE | 2011-04-18 | 33.849998474121094 |
6227 | ADBE | 2011-04-19 | 33.650001525878906 |
6228 | ADBE | 2011-04-20 | 33.689998626708984 |
6229 | ADBE | 2011-04-21 | 33.47999954223633 |
6230 | ADBE | 2011-04-25 | 33.22999954223633 |
6231 | ADBE | 2011-04-26 | 33.130001068115234 |
6232 | ADBE | 2011-04-27 | 33.650001525878906 |
6233 | ADBE | 2011-04-28 | 34.02000045776367 |
6234 | ADBE | 2011-04-29 | 33.54999923706055 |
6235 | ADBE | 2011-05-02 | 33.54999923706055 |
6236 | ADBE | 2011-05-03 | 33.4900016784668 |
6237 | ADBE | 2011-05-04 | 33.220001220703125 |
6238 | ADBE | 2011-05-05 | 32.939998626708984 |
6239 | ADBE | 2011-05-06 | 33.400001525878906 |
6240 | ADBE | 2011-05-09 | 33.970001220703125 |
6241 | ADBE | 2011-05-10 | 34.75 |
6242 | ADBE | 2011-05-11 | 35.400001525878906 |
6243 | ADBE | 2011-05-12 | 35.86000061035156 |
6244 | ADBE | 2011-05-13 | 35.33000183105469 |
6245 | ADBE | 2011-05-16 | 34.38999938964844 |
6246 | ADBE | 2011-05-17 | 34.720001220703125 |
6247 | ADBE | 2011-05-18 | 34.869998931884766 |
6248 | ADBE | 2011-05-19 | 35.40999984741211 |
6249 | ADBE | 2011-05-20 | 35.310001373291016 |
6250 | ADBE | 2011-05-23 | 34.43000030517578 |
6251 | ADBE | 2011-05-24 | 34.13999938964844 |
6252 | ADBE | 2011-05-25 | 34.130001068115234 |
6253 | ADBE | 2011-05-26 | 34.540000915527344 |
6254 | ADBE | 2011-05-27 | 34.290000915527344 |
6255 | ADBE | 2011-05-31 | 34.630001068115234 |
6256 | ADBE | 2011-06-01 | 34.119998931884766 |
6257 | ADBE | 2011-06-02 | 34.2599983215332 |
6258 | ADBE | 2011-06-03 | 33.27000045776367 |
6259 | ADBE | 2011-06-06 | 32.84000015258789 |
6260 | ADBE | 2011-06-07 | 33.0099983215332 |
6261 | ADBE | 2011-06-08 | 32.2400016784668 |
6262 | ADBE | 2011-06-09 | 32.220001220703125 |
6263 | ADBE | 2011-06-10 | 31.670000076293945 |
6264 | ADBE | 2011-06-13 | 31.65999984741211 |
6265 | ADBE | 2011-06-14 | 32.09000015258789 |
6266 | ADBE | 2011-06-15 | 31.1299991607666 |
6267 | ADBE | 2011-06-16 | 30.799999237060547 |
6268 | ADBE | 2011-06-17 | 30.469999313354492 |
6269 | ADBE | 2011-06-20 | 30.950000762939453 |
6270 | ADBE | 2011-06-21 | 32.0099983215332 |
6271 | ADBE | 2011-06-22 | 30.010000228881836 |
6272 | ADBE | 2011-06-23 | 30.440000534057617 |
6273 | ADBE | 2011-06-24 | 29.969999313354492 |
6274 | ADBE | 2011-06-27 | 30.889999389648438 |
6275 | ADBE | 2011-06-28 | 30.790000915527344 |
6276 | ADBE | 2011-06-29 | 31.149999618530273 |
6277 | ADBE | 2011-06-30 | 31.450000762939453 |
6278 | ADBE | 2011-07-01 | 31.530000686645508 |
6279 | ADBE | 2011-07-05 | 31.520000457763672 |
6280 | ADBE | 2011-07-06 | 31.649999618530273 |
6281 | ADBE | 2011-07-07 | 32.06999969482422 |
6282 | ADBE | 2011-07-08 | 31.540000915527344 |
6283 | ADBE | 2011-07-11 | 30.979999542236328 |
6284 | ADBE | 2011-07-12 | 30.350000381469727 |
6285 | ADBE | 2011-07-13 | 30.06999969482422 |
6286 | ADBE | 2011-07-14 | 29.350000381469727 |
6287 | ADBE | 2011-07-15 | 29.290000915527344 |
6288 | ADBE | 2011-07-18 | 28.770000457763672 |
6289 | ADBE | 2011-07-19 | 29.399999618530273 |
6290 | ADBE | 2011-07-20 | 29.15999984741211 |
6291 | ADBE | 2011-07-21 | 29.559999465942383 |
6292 | ADBE | 2011-07-22 | 29.719999313354492 |
6293 | ADBE | 2011-07-25 | 29.649999618530273 |
6294 | ADBE | 2011-07-26 | 29.6299991607666 |
6295 | ADBE | 2011-07-27 | 28.5 |
6296 | ADBE | 2011-07-28 | 28.020000457763672 |
6297 | ADBE | 2011-07-29 | 27.709999084472656 |
6298 | ADBE | 2011-08-01 | 27.670000076293945 |
6299 | ADBE | 2011-08-02 | 27.030000686645508 |
6300 | ADBE | 2011-08-03 | 27.3700008392334 |
6301 | ADBE | 2011-08-04 | 26.149999618530273 |
6302 | ADBE | 2011-08-05 | 25.6200008392334 |
6303 | ADBE | 2011-08-08 | 23.90999984741211 |
6304 | ADBE | 2011-08-09 | 24.809999465942383 |
6305 | ADBE | 2011-08-10 | 22.799999237060547 |
6306 | ADBE | 2011-08-11 | 24.0 |
6307 | ADBE | 2011-08-12 | 24.100000381469727 |
6308 | ADBE | 2011-08-15 | 24.649999618530273 |
6309 | ADBE | 2011-08-16 | 24.6299991607666 |
6310 | ADBE | 2011-08-17 | 24.559999465942383 |
6311 | ADBE | 2011-08-18 | 23.280000686645508 |
6312 | ADBE | 2011-08-19 | 22.690000534057617 |
6313 | ADBE | 2011-08-22 | 23.170000076293945 |
6314 | ADBE | 2011-08-23 | 23.780000686645508 |
6315 | ADBE | 2011-08-24 | 24.100000381469727 |
6316 | ADBE | 2011-08-25 | 23.8700008392334 |
6317 | ADBE | 2011-08-26 | 24.540000915527344 |
6318 | ADBE | 2011-08-29 | 25.520000457763672 |
6319 | ADBE | 2011-08-30 | 25.190000534057617 |
6320 | ADBE | 2011-08-31 | 25.239999771118164 |
6321 | ADBE | 2011-09-01 | 24.770000457763672 |
6322 | ADBE | 2011-09-02 | 24.149999618530273 |
6323 | ADBE | 2011-09-06 | 23.739999771118164 |
6324 | ADBE | 2011-09-07 | 25.299999237060547 |
6325 | ADBE | 2011-09-08 | 24.989999771118164 |
6326 | ADBE | 2011-09-09 | 24.639999389648438 |
6327 | ADBE | 2011-09-12 | 25.200000762939453 |
6328 | ADBE | 2011-09-13 | 25.18000030517578 |
6329 | ADBE | 2011-09-14 | 25.760000228881836 |
6330 | ADBE | 2011-09-15 | 26.1200008392334 |
6331 | ADBE | 2011-09-16 | 25.520000457763672 |
6332 | ADBE | 2011-09-19 | 25.270000457763672 |
6333 | ADBE | 2011-09-20 | 24.639999389648438 |
6334 | ADBE | 2011-09-21 | 24.889999389648438 |
6335 | ADBE | 2011-09-22 | 24.309999465942383 |
6336 | ADBE | 2011-09-23 | 24.8799991607666 |
6337 | ADBE | 2011-09-26 | 25.1299991607666 |
6338 | ADBE | 2011-09-27 | 25.559999465942383 |
6339 | ADBE | 2011-09-28 | 25.110000610351562 |
6340 | ADBE | 2011-09-29 | 24.989999771118164 |
6341 | ADBE | 2011-09-30 | 24.170000076293945 |
6342 | ADBE | 2011-10-03 | 23.260000228881836 |
6343 | ADBE | 2011-10-04 | 24.040000915527344 |
6344 | ADBE | 2011-10-05 | 24.68000030517578 |
6345 | ADBE | 2011-10-06 | 25.329999923706055 |
6346 | ADBE | 2011-10-07 | 25.280000686645508 |
6347 | ADBE | 2011-10-10 | 25.760000228881836 |
6348 | ADBE | 2011-10-11 | 25.84000015258789 |
6349 | ADBE | 2011-10-12 | 25.8799991607666 |
6350 | ADBE | 2011-10-13 | 25.799999237060547 |
6351 | ADBE | 2011-10-14 | 26.809999465942383 |
6352 | ADBE | 2011-10-17 | 26.239999771118164 |
6353 | ADBE | 2011-10-18 | 26.760000228881836 |
6354 | ADBE | 2011-10-19 | 26.020000457763672 |
6355 | ADBE | 2011-10-20 | 26.079999923706055 |
6356 | ADBE | 2011-10-21 | 27.299999237060547 |
6357 | ADBE | 2011-10-24 | 28.200000762939453 |
6358 | ADBE | 2011-10-25 | 27.850000381469727 |
6359 | ADBE | 2011-10-26 | 27.809999465942383 |
6360 | ADBE | 2011-10-27 | 28.34000015258789 |
6361 | ADBE | 2011-10-28 | 29.020000457763672 |
6362 | ADBE | 2011-10-31 | 29.40999984741211 |
6363 | ADBE | 2011-11-01 | 28.59000015258789 |
6364 | ADBE | 2011-11-02 | 29.350000381469727 |
6365 | ADBE | 2011-11-03 | 30.15999984741211 |
6366 | ADBE | 2011-11-04 | 29.790000915527344 |
6367 | ADBE | 2011-11-07 | 29.920000076293945 |
6368 | ADBE | 2011-11-08 | 30.420000076293945 |
6369 | ADBE | 2011-11-09 | 28.079999923706055 |
6370 | ADBE | 2011-11-10 | 28.030000686645508 |
6371 | ADBE | 2011-11-11 | 28.43000030517578 |
6372 | ADBE | 2011-11-14 | 28.239999771118164 |
6373 | ADBE | 2011-11-15 | 28.469999313354492 |
6374 | ADBE | 2011-11-16 | 28.540000915527344 |
6375 | ADBE | 2011-11-17 | 27.690000534057617 |
6376 | ADBE | 2011-11-18 | 27.18000030517578 |
6377 | ADBE | 2011-11-21 | 26.6299991607666 |
6378 | ADBE | 2011-11-22 | 26.329999923706055 |
6379 | ADBE | 2011-11-23 | 25.940000534057617 |
6380 | ADBE | 2011-11-25 | 25.829999923706055 |
6381 | ADBE | 2011-11-28 | 26.6200008392334 |
6382 | ADBE | 2011-11-29 | 26.06999969482422 |
6383 | ADBE | 2011-11-30 | 27.420000076293945 |
6384 | ADBE | 2011-12-01 | 27.139999389648438 |
6385 | ADBE | 2011-12-02 | 27.110000610351562 |
6386 | ADBE | 2011-12-05 | 27.90999984741211 |
6387 | ADBE | 2011-12-06 | 27.959999084472656 |
6388 | ADBE | 2011-12-07 | 27.860000610351562 |
6389 | ADBE | 2011-12-08 | 27.3799991607666 |
6390 | ADBE | 2011-12-09 | 28.040000915527344 |
6391 | ADBE | 2011-12-12 | 27.389999389648438 |
6392 | ADBE | 2011-12-13 | 26.989999771118164 |
6393 | ADBE | 2011-12-14 | 26.520000457763672 |
6394 | ADBE | 2011-12-15 | 26.459999084472656 |
6395 | ADBE | 2011-12-16 | 28.200000762939453 |
6396 | ADBE | 2011-12-19 | 27.510000228881836 |
6397 | ADBE | 2011-12-20 | 28.440000534057617 |
6398 | ADBE | 2011-12-21 | 27.969999313354492 |
6399 | ADBE | 2011-12-22 | 27.889999389648438 |
6400 | ADBE | 2011-12-23 | 28.290000915527344 |
6401 | ADBE | 2011-12-27 | 28.5 |
6402 | ADBE | 2011-12-28 | 28.020000457763672 |
6403 | ADBE | 2011-12-29 | 28.309999465942383 |
6404 | ADBE | 2011-12-30 | 28.270000457763672 |
6405 | ADBE | 2012-01-03 | 28.56999969482422 |
6406 | ADBE | 2012-01-04 | 28.280000686645508 |
6407 | ADBE | 2012-01-05 | 28.479999542236328 |
6408 | ADBE | 2012-01-06 | 28.719999313354492 |
6409 | ADBE | 2012-01-09 | 28.530000686645508 |
6410 | ADBE | 2012-01-10 | 29.200000762939453 |
6411 | ADBE | 2012-01-11 | 29.31999969482422 |
6412 | ADBE | 2012-01-12 | 29.229999542236328 |
6413 | ADBE | 2012-01-13 | 28.969999313354492 |
6414 | ADBE | 2012-01-17 | 29.350000381469727 |
6415 | ADBE | 2012-01-18 | 29.889999389648438 |
6416 | ADBE | 2012-01-19 | 30.239999771118164 |
6417 | ADBE | 2012-01-20 | 30.5 |
6418 | ADBE | 2012-01-23 | 30.229999542236328 |
6419 | ADBE | 2012-01-24 | 30.950000762939453 |
6420 | ADBE | 2012-01-25 | 31.34000015258789 |
6421 | ADBE | 2012-01-26 | 31.18000030517578 |
6422 | ADBE | 2012-01-27 | 31.049999237060547 |
6423 | ADBE | 2012-01-30 | 31.0 |
6424 | ADBE | 2012-01-31 | 30.950000762939453 |
6425 | ADBE | 2012-02-01 | 31.239999771118164 |
6426 | ADBE | 2012-02-02 | 31.290000915527344 |
6427 | ADBE | 2012-02-03 | 31.850000381469727 |
6428 | ADBE | 2012-02-06 | 31.860000610351562 |
6429 | ADBE | 2012-02-07 | 32.279998779296875 |
6430 | ADBE | 2012-02-08 | 32.099998474121094 |
6431 | ADBE | 2012-02-09 | 32.650001525878906 |
6432 | ADBE | 2012-02-10 | 32.209999084472656 |
6433 | ADBE | 2012-02-13 | 32.349998474121094 |
6434 | ADBE | 2012-02-14 | 32.439998626708984 |
6435 | ADBE | 2012-02-15 | 32.459999084472656 |
6436 | ADBE | 2012-02-16 | 32.86000061035156 |
6437 | ADBE | 2012-02-17 | 32.75 |
6438 | ADBE | 2012-02-21 | 32.540000915527344 |
6439 | ADBE | 2012-02-22 | 32.33000183105469 |
6440 | ADBE | 2012-02-23 | 32.970001220703125 |
6441 | ADBE | 2012-02-24 | 33.40999984741211 |
6442 | ADBE | 2012-02-27 | 33.27000045776367 |
6443 | ADBE | 2012-02-28 | 33.27000045776367 |
6444 | ADBE | 2012-02-29 | 32.88999938964844 |
6445 | ADBE | 2012-03-01 | 33.099998474121094 |
6446 | ADBE | 2012-03-02 | 33.72999954223633 |
6447 | ADBE | 2012-03-05 | 33.220001220703125 |
6448 | ADBE | 2012-03-06 | 31.989999771118164 |
6449 | ADBE | 2012-03-07 | 32.40999984741211 |
6450 | ADBE | 2012-03-08 | 33.04999923706055 |
6451 | ADBE | 2012-03-09 | 33.63999938964844 |
6452 | ADBE | 2012-03-12 | 33.560001373291016 |
6453 | ADBE | 2012-03-13 | 34.220001220703125 |
6454 | ADBE | 2012-03-14 | 33.77000045776367 |
6455 | ADBE | 2012-03-15 | 34.16999816894531 |
6456 | ADBE | 2012-03-16 | 33.81999969482422 |
6457 | ADBE | 2012-03-19 | 34.5099983215332 |
6458 | ADBE | 2012-03-20 | 33.15999984741211 |
6459 | ADBE | 2012-03-21 | 33.560001373291016 |
6460 | ADBE | 2012-03-22 | 33.709999084472656 |
6461 | ADBE | 2012-03-23 | 33.810001373291016 |
6462 | ADBE | 2012-03-26 | 34.400001525878906 |
6463 | ADBE | 2012-03-27 | 34.630001068115234 |
6464 | ADBE | 2012-03-28 | 34.459999084472656 |
6465 | ADBE | 2012-03-29 | 34.47999954223633 |
6466 | ADBE | 2012-03-30 | 34.310001373291016 |
6467 | ADBE | 2012-04-02 | 34.70000076293945 |
6468 | ADBE | 2012-04-03 | 34.310001373291016 |
6469 | ADBE | 2012-04-04 | 33.459999084472656 |
6470 | ADBE | 2012-04-05 | 33.59000015258789 |
6471 | ADBE | 2012-04-09 | 33.220001220703125 |
6472 | ADBE | 2012-04-10 | 32.61000061035156 |
6473 | ADBE | 2012-04-11 | 33.0099983215332 |
6474 | ADBE | 2012-04-12 | 33.54999923706055 |
6475 | ADBE | 2012-04-13 | 33.18000030517578 |
6476 | ADBE | 2012-04-16 | 32.849998474121094 |
6477 | ADBE | 2012-04-17 | 33.84000015258789 |
6478 | ADBE | 2012-04-18 | 33.38999938964844 |
6479 | ADBE | 2012-04-19 | 32.900001525878906 |
6480 | ADBE | 2012-04-20 | 33.060001373291016 |
6481 | ADBE | 2012-04-23 | 32.619998931884766 |
6482 | ADBE | 2012-04-24 | 32.400001525878906 |
6483 | ADBE | 2012-04-25 | 33.130001068115234 |
6484 | ADBE | 2012-04-26 | 33.2599983215332 |
6485 | ADBE | 2012-04-27 | 33.58000183105469 |
6486 | ADBE | 2012-04-30 | 33.54999923706055 |
6487 | ADBE | 2012-05-01 | 33.77000045776367 |
6488 | ADBE | 2012-05-02 | 33.7599983215332 |
6489 | ADBE | 2012-05-03 | 33.31999969482422 |
6490 | ADBE | 2012-05-04 | 32.61000061035156 |
6491 | ADBE | 2012-05-07 | 32.52000045776367 |
6492 | ADBE | 2012-05-08 | 32.66999816894531 |
6493 | ADBE | 2012-05-09 | 32.52000045776367 |
6494 | ADBE | 2012-05-10 | 31.920000076293945 |
6495 | ADBE | 2012-05-11 | 32.20000076293945 |
6496 | ADBE | 2012-05-14 | 32.22999954223633 |
6497 | ADBE | 2012-05-15 | 32.33000183105469 |
6498 | ADBE | 2012-05-16 | 32.36000061035156 |
6499 | ADBE | 2012-05-17 | 32.0099983215332 |
6500 | ADBE | 2012-05-18 | 31.309999465942383 |
6501 | ADBE | 2012-05-21 | 32.0099983215332 |
6502 | ADBE | 2012-05-22 | 32.0099983215332 |
6503 | ADBE | 2012-05-23 | 32.18000030517578 |
6504 | ADBE | 2012-05-24 | 31.540000915527344 |
6505 | ADBE | 2012-05-25 | 31.600000381469727 |
6506 | ADBE | 2012-05-29 | 32.04999923706055 |
6507 | ADBE | 2012-05-30 | 31.290000915527344 |
6508 | ADBE | 2012-05-31 | 31.049999237060547 |
6509 | ADBE | 2012-06-01 | 29.81999969482422 |
6510 | ADBE | 2012-06-04 | 30.309999465942383 |
6511 | ADBE | 2012-06-05 | 30.709999084472656 |
6512 | ADBE | 2012-06-06 | 31.690000534057617 |
6513 | ADBE | 2012-06-07 | 31.31999969482422 |
6514 | ADBE | 2012-06-08 | 31.649999618530273 |
6515 | ADBE | 2012-06-11 | 31.1299991607666 |
6516 | ADBE | 2012-06-12 | 31.770000457763672 |
6517 | ADBE | 2012-06-13 | 31.790000915527344 |
6518 | ADBE | 2012-06-14 | 31.670000076293945 |
6519 | ADBE | 2012-06-15 | 32.38999938964844 |
6520 | ADBE | 2012-06-18 | 32.630001068115234 |
6521 | ADBE | 2012-06-19 | 32.88999938964844 |
6522 | ADBE | 2012-06-20 | 31.989999771118164 |
6523 | ADBE | 2012-06-21 | 31.229999542236328 |
6524 | ADBE | 2012-06-22 | 31.56999969482422 |
6525 | ADBE | 2012-06-25 | 30.850000381469727 |
6526 | ADBE | 2012-06-26 | 31.06999969482422 |
6527 | ADBE | 2012-06-27 | 31.40999984741211 |
6528 | ADBE | 2012-06-28 | 31.170000076293945 |
6529 | ADBE | 2012-06-29 | 32.369998931884766 |
6530 | ADBE | 2012-07-02 | 32.189998626708984 |
6531 | ADBE | 2012-07-03 | 32.5099983215332 |
6532 | ADBE | 2012-07-05 | 32.529998779296875 |
6533 | ADBE | 2012-07-06 | 31.3700008392334 |
6534 | ADBE | 2012-07-09 | 30.43000030517578 |
6535 | ADBE | 2012-07-10 | 30.440000534057617 |
6536 | ADBE | 2012-07-11 | 30.200000762939453 |
6537 | ADBE | 2012-07-12 | 30.139999389648438 |
6538 | ADBE | 2012-07-13 | 30.649999618530273 |
6539 | ADBE | 2012-07-16 | 30.399999618530273 |
6540 | ADBE | 2012-07-17 | 30.649999618530273 |
6541 | ADBE | 2012-07-18 | 31.43000030517578 |
6542 | ADBE | 2012-07-19 | 31.889999389648438 |
6543 | ADBE | 2012-07-20 | 31.3799991607666 |
6544 | ADBE | 2012-07-23 | 30.639999389648438 |
6545 | ADBE | 2012-07-24 | 30.020000457763672 |
6546 | ADBE | 2012-07-25 | 30.329999923706055 |
6547 | ADBE | 2012-07-26 | 30.950000762939453 |
6548 | ADBE | 2012-07-27 | 31.899999618530273 |
6549 | ADBE | 2012-07-30 | 31.010000228881836 |
6550 | ADBE | 2012-07-31 | 30.8799991607666 |
6551 | ADBE | 2012-08-01 | 30.690000534057617 |
6552 | ADBE | 2012-08-02 | 30.579999923706055 |
6553 | ADBE | 2012-08-03 | 32.02000045776367 |
6554 | ADBE | 2012-08-06 | 32.13999938964844 |
6555 | ADBE | 2012-08-07 | 32.369998931884766 |
6556 | ADBE | 2012-08-08 | 32.5099983215332 |
6557 | ADBE | 2012-08-09 | 32.650001525878906 |
6558 | ADBE | 2012-08-10 | 32.63999938964844 |
6559 | ADBE | 2012-08-13 | 32.27000045776367 |
6560 | ADBE | 2012-08-14 | 32.11000061035156 |
6561 | ADBE | 2012-08-15 | 32.90999984741211 |
6562 | ADBE | 2012-08-16 | 33.650001525878906 |
6563 | ADBE | 2012-08-17 | 33.79999923706055 |
6564 | ADBE | 2012-08-20 | 33.91999816894531 |
6565 | ADBE | 2012-08-21 | 33.75 |
6566 | ADBE | 2012-08-22 | 33.84000015258789 |
6567 | ADBE | 2012-08-23 | 33.5 |
6568 | ADBE | 2012-08-24 | 32.2599983215332 |
6569 | ADBE | 2012-08-27 | 32.31999969482422 |
6570 | ADBE | 2012-08-28 | 32.060001373291016 |
6571 | ADBE | 2012-08-29 | 31.959999084472656 |
6572 | ADBE | 2012-08-30 | 31.459999084472656 |
6573 | ADBE | 2012-08-31 | 31.270000457763672 |
6574 | ADBE | 2012-09-04 | 31.440000534057617 |
6575 | ADBE | 2012-09-05 | 32.2599983215332 |
6576 | ADBE | 2012-09-06 | 32.790000915527344 |
6577 | ADBE | 2012-09-07 | 32.459999084472656 |
6578 | ADBE | 2012-09-10 | 32.130001068115234 |
6579 | ADBE | 2012-09-11 | 32.43000030517578 |
6580 | ADBE | 2012-09-12 | 32.41999816894531 |
6581 | ADBE | 2012-09-13 | 32.810001373291016 |
6582 | ADBE | 2012-09-14 | 33.34000015258789 |
6583 | ADBE | 2012-09-17 | 33.40999984741211 |
6584 | ADBE | 2012-09-18 | 32.56999969482422 |
6585 | ADBE | 2012-09-19 | 33.119998931884766 |
6586 | ADBE | 2012-09-20 | 34.529998779296875 |
6587 | ADBE | 2012-09-21 | 33.83000183105469 |
6588 | ADBE | 2012-09-24 | 33.41999816894531 |
6589 | ADBE | 2012-09-25 | 32.900001525878906 |
6590 | ADBE | 2012-09-26 | 32.529998779296875 |
6591 | ADBE | 2012-09-27 | 32.79999923706055 |
6592 | ADBE | 2012-09-28 | 32.439998626708984 |
6593 | ADBE | 2012-10-01 | 32.619998931884766 |
6594 | ADBE | 2012-10-02 | 32.56999969482422 |
6595 | ADBE | 2012-10-03 | 32.599998474121094 |
6596 | ADBE | 2012-10-04 | 32.68000030517578 |
6597 | ADBE | 2012-10-05 | 32.470001220703125 |
6598 | ADBE | 2012-10-08 | 32.22999954223633 |
6599 | ADBE | 2012-10-09 | 31.690000534057617 |
6600 | ADBE | 2012-10-10 | 31.510000228881836 |
6601 | ADBE | 2012-10-11 | 31.780000686645508 |
6602 | ADBE | 2012-10-12 | 31.940000534057617 |
6603 | ADBE | 2012-10-15 | 32.33000183105469 |
6604 | ADBE | 2012-10-16 | 33.2400016784668 |
6605 | ADBE | 2012-10-17 | 33.439998626708984 |
6606 | ADBE | 2012-10-18 | 33.470001220703125 |
6607 | ADBE | 2012-10-19 | 33.2400016784668 |
6608 | ADBE | 2012-10-22 | 33.4900016784668 |
6609 | ADBE | 2012-10-23 | 33.310001373291016 |
6610 | ADBE | 2012-10-24 | 33.36000061035156 |
6611 | ADBE | 2012-10-25 | 33.400001525878906 |
6612 | ADBE | 2012-10-26 | 34.0099983215332 |
6613 | ADBE | 2012-10-31 | 34.029998779296875 |
6614 | ADBE | 2012-11-01 | 34.36000061035156 |
6615 | ADBE | 2012-11-02 | 34.38999938964844 |
6616 | ADBE | 2012-11-05 | 34.2400016784668 |
6617 | ADBE | 2012-11-06 | 34.38999938964844 |
6618 | ADBE | 2012-11-07 | 33.470001220703125 |
6619 | ADBE | 2012-11-08 | 32.97999954223633 |
6620 | ADBE | 2012-11-09 | 32.900001525878906 |
6621 | ADBE | 2012-11-12 | 32.70000076293945 |
6622 | ADBE | 2012-11-13 | 32.540000915527344 |
6623 | ADBE | 2012-11-14 | 32.2400016784668 |
6624 | ADBE | 2012-11-15 | 32.63999938964844 |
6625 | ADBE | 2012-11-16 | 32.650001525878906 |
6626 | ADBE | 2012-11-19 | 32.91999816894531 |
6627 | ADBE | 2012-11-20 | 32.63999938964844 |
6628 | ADBE | 2012-11-21 | 32.84000015258789 |
6629 | ADBE | 2012-11-23 | 33.400001525878906 |
6630 | ADBE | 2012-11-26 | 33.290000915527344 |
6631 | ADBE | 2012-11-27 | 33.18000030517578 |
6632 | ADBE | 2012-11-28 | 33.880001068115234 |
6633 | ADBE | 2012-11-29 | 34.09000015258789 |
6634 | ADBE | 2012-11-30 | 34.61000061035156 |
6635 | ADBE | 2012-12-03 | 34.70000076293945 |
6636 | ADBE | 2012-12-04 | 35.29999923706055 |
6637 | ADBE | 2012-12-05 | 35.400001525878906 |
6638 | ADBE | 2012-12-06 | 35.13999938964844 |
6639 | ADBE | 2012-12-07 | 35.47999954223633 |
6640 | ADBE | 2012-12-10 | 35.75 |
6641 | ADBE | 2012-12-11 | 35.540000915527344 |
6642 | ADBE | 2012-12-12 | 35.959999084472656 |
6643 | ADBE | 2012-12-13 | 35.529998779296875 |
6644 | ADBE | 2012-12-14 | 37.560001373291016 |
6645 | ADBE | 2012-12-17 | 37.41999816894531 |
6646 | ADBE | 2012-12-18 | 37.4900016784668 |
6647 | ADBE | 2012-12-19 | 38.09000015258789 |
6648 | ADBE | 2012-12-20 | 37.869998931884766 |
6649 | ADBE | 2012-12-21 | 37.709999084472656 |
6650 | ADBE | 2012-12-24 | 37.529998779296875 |
6651 | ADBE | 2012-12-26 | 37.54999923706055 |
6652 | ADBE | 2012-12-27 | 37.29999923706055 |
6653 | ADBE | 2012-12-28 | 36.900001525878906 |
6654 | ADBE | 2012-12-31 | 37.68000030517578 |
6655 | ADBE | 2013-01-02 | 38.34000015258789 |
6656 | ADBE | 2013-01-03 | 37.75 |
6657 | ADBE | 2013-01-04 | 38.130001068115234 |
6658 | ADBE | 2013-01-07 | 37.939998626708984 |
6659 | ADBE | 2013-01-08 | 38.13999938964844 |
6660 | ADBE | 2013-01-09 | 38.65999984741211 |
6661 | ADBE | 2013-01-10 | 38.619998931884766 |
6662 | ADBE | 2013-01-11 | 38.09000015258789 |
6663 | ADBE | 2013-01-14 | 38.15999984741211 |
6664 | ADBE | 2013-01-15 | 38.150001525878906 |
6665 | ADBE | 2013-01-16 | 37.880001068115234 |
6666 | ADBE | 2013-01-17 | 37.72999954223633 |
6667 | ADBE | 2013-01-18 | 37.97999954223633 |
6668 | ADBE | 2013-01-22 | 37.95000076293945 |
6669 | ADBE | 2013-01-23 | 38.25 |
6670 | ADBE | 2013-01-24 | 38.11000061035156 |
6671 | ADBE | 2013-01-25 | 38.31999969482422 |
6672 | ADBE | 2013-01-28 | 38.2400016784668 |
6673 | ADBE | 2013-01-29 | 38.52000045776367 |
6674 | ADBE | 2013-01-30 | 37.939998626708984 |
6675 | ADBE | 2013-01-31 | 37.83000183105469 |
6676 | ADBE | 2013-02-01 | 38.34000015258789 |
6677 | ADBE | 2013-02-04 | 38.099998474121094 |
6678 | ADBE | 2013-02-05 | 38.5099983215332 |
6679 | ADBE | 2013-02-06 | 38.400001525878906 |
6680 | ADBE | 2013-02-07 | 38.06999969482422 |
6681 | ADBE | 2013-02-08 | 39.119998931884766 |
6682 | ADBE | 2013-02-11 | 38.63999938964844 |
6683 | ADBE | 2013-02-12 | 38.88999938964844 |
6684 | ADBE | 2013-02-13 | 38.810001373291016 |
6685 | ADBE | 2013-02-14 | 38.61000061035156 |
6686 | ADBE | 2013-02-15 | 38.630001068115234 |
6687 | ADBE | 2013-02-19 | 38.9900016784668 |
6688 | ADBE | 2013-02-20 | 38.77000045776367 |
6689 | ADBE | 2013-02-21 | 38.34000015258789 |
6690 | ADBE | 2013-02-22 | 38.54999923706055 |
6691 | ADBE | 2013-02-25 | 38.11000061035156 |
6692 | ADBE | 2013-02-26 | 38.59000015258789 |
6693 | ADBE | 2013-02-27 | 39.599998474121094 |
6694 | ADBE | 2013-02-28 | 39.310001373291016 |
6695 | ADBE | 2013-03-01 | 39.83000183105469 |
6696 | ADBE | 2013-03-04 | 40.459999084472656 |
6697 | ADBE | 2013-03-05 | 41.459999084472656 |
6698 | ADBE | 2013-03-06 | 41.290000915527344 |
6699 | ADBE | 2013-03-07 | 41.5 |
6700 | ADBE | 2013-03-08 | 41.5 |
6701 | ADBE | 2013-03-11 | 41.47999954223633 |
6702 | ADBE | 2013-03-12 | 41.400001525878906 |
6703 | ADBE | 2013-03-13 | 41.59000015258789 |
6704 | ADBE | 2013-03-14 | 41.619998931884766 |
6705 | ADBE | 2013-03-15 | 41.380001068115234 |
6706 | ADBE | 2013-03-18 | 41.060001373291016 |
6707 | ADBE | 2013-03-19 | 40.75 |
6708 | ADBE | 2013-03-20 | 42.459999084472656 |
6709 | ADBE | 2013-03-21 | 42.18000030517578 |
6710 | ADBE | 2013-03-22 | 42.970001220703125 |
6711 | ADBE | 2013-03-25 | 42.4900016784668 |
6712 | ADBE | 2013-03-26 | 42.75 |
6713 | ADBE | 2013-03-27 | 42.65999984741211 |
6714 | ADBE | 2013-03-28 | 43.52000045776367 |
6715 | ADBE | 2013-04-01 | 43.380001068115234 |
6716 | ADBE | 2013-04-02 | 43.849998474121094 |
6717 | ADBE | 2013-04-03 | 43.70000076293945 |
6718 | ADBE | 2013-04-04 | 44.209999084472656 |
6719 | ADBE | 2013-04-05 | 43.380001068115234 |
6720 | ADBE | 2013-04-08 | 43.790000915527344 |
6721 | ADBE | 2013-04-09 | 44.16999816894531 |
6722 | ADBE | 2013-04-10 | 44.70000076293945 |
6723 | ADBE | 2013-04-11 | 45.209999084472656 |
6724 | ADBE | 2013-04-12 | 45.029998779296875 |
6725 | ADBE | 2013-04-15 | 44.599998474121094 |
6726 | ADBE | 2013-04-16 | 45.279998779296875 |
6727 | ADBE | 2013-04-17 | 44.900001525878906 |
6728 | ADBE | 2013-04-18 | 44.459999084472656 |
6729 | ADBE | 2013-04-19 | 44.7400016784668 |
6730 | ADBE | 2013-04-22 | 44.529998779296875 |
6731 | ADBE | 2013-04-23 | 44.869998931884766 |
6732 | ADBE | 2013-04-24 | 44.66999816894531 |
6733 | ADBE | 2013-04-25 | 45.04999923706055 |
6734 | ADBE | 2013-04-26 | 44.90999984741211 |
6735 | ADBE | 2013-04-29 | 45.060001373291016 |
6736 | ADBE | 2013-04-30 | 45.08000183105469 |
6737 | ADBE | 2013-05-01 | 44.709999084472656 |
6738 | ADBE | 2013-05-02 | 45.689998626708984 |
6739 | ADBE | 2013-05-03 | 47.0099983215332 |
6740 | ADBE | 2013-05-06 | 46.4900016784668 |
6741 | ADBE | 2013-05-07 | 45.599998474121094 |
6742 | ADBE | 2013-05-08 | 45.31999969482422 |
6743 | ADBE | 2013-05-09 | 43.970001220703125 |
6744 | ADBE | 2013-05-10 | 44.02000045776367 |
6745 | ADBE | 2013-05-13 | 43.61000061035156 |
6746 | ADBE | 2013-05-14 | 44.040000915527344 |
6747 | ADBE | 2013-05-15 | 45.06999969482422 |
6748 | ADBE | 2013-05-16 | 44.560001373291016 |
6749 | ADBE | 2013-05-17 | 44.61000061035156 |
6750 | ADBE | 2013-05-20 | 44.290000915527344 |
6751 | ADBE | 2013-05-21 | 44.02000045776367 |
6752 | ADBE | 2013-05-22 | 43.16999816894531 |
6753 | ADBE | 2013-05-23 | 42.77000045776367 |
6754 | ADBE | 2013-05-24 | 42.43000030517578 |
6755 | ADBE | 2013-05-28 | 42.90999984741211 |
6756 | ADBE | 2013-05-29 | 42.599998474121094 |
6757 | ADBE | 2013-05-30 | 43.189998626708984 |
6758 | ADBE | 2013-05-31 | 42.90999984741211 |
6759 | ADBE | 2013-06-03 | 43.459999084472656 |
6760 | ADBE | 2013-06-04 | 44.38999938964844 |
6761 | ADBE | 2013-06-05 | 43.84000015258789 |
6762 | ADBE | 2013-06-06 | 43.56999969482422 |
6763 | ADBE | 2013-06-07 | 44.119998931884766 |
6764 | ADBE | 2013-06-10 | 44.09000015258789 |
6765 | ADBE | 2013-06-11 | 43.119998931884766 |
6766 | ADBE | 2013-06-12 | 42.720001220703125 |
6767 | ADBE | 2013-06-13 | 43.29999923706055 |
6768 | ADBE | 2013-06-14 | 42.84000015258789 |
6769 | ADBE | 2013-06-17 | 43.38999938964844 |
6770 | ADBE | 2013-06-18 | 43.36000061035156 |
6771 | ADBE | 2013-06-19 | 45.779998779296875 |
6772 | ADBE | 2013-06-20 | 44.900001525878906 |
6773 | ADBE | 2013-06-21 | 44.77000045776367 |
6774 | ADBE | 2013-06-24 | 43.599998474121094 |
6775 | ADBE | 2013-06-25 | 44.369998931884766 |
6776 | ADBE | 2013-06-26 | 45.68000030517578 |
6777 | ADBE | 2013-06-27 | 45.93000030517578 |
6778 | ADBE | 2013-06-28 | 45.560001373291016 |
6779 | ADBE | 2013-07-01 | 46.2400016784668 |
6780 | ADBE | 2013-07-02 | 46.029998779296875 |
6781 | ADBE | 2013-07-03 | 46.41999816894531 |
6782 | ADBE | 2013-07-05 | 47.0 |
6783 | ADBE | 2013-07-08 | 46.630001068115234 |
6784 | ADBE | 2013-07-09 | 47.2599983215332 |
6785 | ADBE | 2013-07-10 | 47.25 |
6786 | ADBE | 2013-07-11 | 47.9900016784668 |
6787 | ADBE | 2013-07-12 | 48.38999938964844 |
6788 | ADBE | 2013-07-15 | 48.119998931884766 |
6789 | ADBE | 2013-07-16 | 47.4900016784668 |
6790 | ADBE | 2013-07-17 | 48.040000915527344 |
6791 | ADBE | 2013-07-18 | 48.189998626708984 |
6792 | ADBE | 2013-07-19 | 48.06999969482422 |
6793 | ADBE | 2013-07-22 | 48.279998779296875 |
6794 | ADBE | 2013-07-23 | 48.06999969482422 |
6795 | ADBE | 2013-07-24 | 47.79999923706055 |
6796 | ADBE | 2013-07-25 | 47.790000915527344 |
6797 | ADBE | 2013-07-26 | 47.63999938964844 |
6798 | ADBE | 2013-07-29 | 47.16999816894531 |
6799 | ADBE | 2013-07-30 | 47.36000061035156 |
6800 | ADBE | 2013-07-31 | 47.279998779296875 |
6801 | ADBE | 2013-08-01 | 47.70000076293945 |
6802 | ADBE | 2013-08-02 | 47.45000076293945 |
6803 | ADBE | 2013-08-05 | 47.630001068115234 |
6804 | ADBE | 2013-08-06 | 47.38999938964844 |
6805 | ADBE | 2013-08-07 | 47.099998474121094 |
6806 | ADBE | 2013-08-08 | 47.5099983215332 |
6807 | ADBE | 2013-08-09 | 47.18000030517578 |
6808 | ADBE | 2013-08-12 | 47.20000076293945 |
6809 | ADBE | 2013-08-13 | 47.13999938964844 |
6810 | ADBE | 2013-08-14 | 46.84000015258789 |
6811 | ADBE | 2013-08-15 | 45.869998931884766 |
6812 | ADBE | 2013-08-16 | 45.400001525878906 |
6813 | ADBE | 2013-08-19 | 44.88999938964844 |
6814 | ADBE | 2013-08-20 | 45.06999969482422 |
6815 | ADBE | 2013-08-21 | 45.13999938964844 |
6816 | ADBE | 2013-08-22 | 45.68000030517578 |
6817 | ADBE | 2013-08-23 | 45.77000045776367 |
6818 | ADBE | 2013-08-26 | 46.060001373291016 |
6819 | ADBE | 2013-08-27 | 45.5 |
6820 | ADBE | 2013-08-28 | 45.529998779296875 |
6821 | ADBE | 2013-08-29 | 45.93000030517578 |
6822 | ADBE | 2013-08-30 | 45.75 |
6823 | ADBE | 2013-09-03 | 45.880001068115234 |
6824 | ADBE | 2013-09-04 | 46.93000030517578 |
6825 | ADBE | 2013-09-05 | 46.72999954223633 |
6826 | ADBE | 2013-09-06 | 46.869998931884766 |
6827 | ADBE | 2013-09-09 | 47.25 |
6828 | ADBE | 2013-09-10 | 48.02000045776367 |
6829 | ADBE | 2013-09-11 | 48.20000076293945 |
6830 | ADBE | 2013-09-12 | 47.63999938964844 |
6831 | ADBE | 2013-09-13 | 47.7599983215332 |
6832 | ADBE | 2013-09-16 | 48.13999938964844 |
6833 | ADBE | 2013-09-17 | 48.13999938964844 |
6834 | ADBE | 2013-09-18 | 52.58000183105469 |
6835 | ADBE | 2013-09-19 | 51.869998931884766 |
6836 | ADBE | 2013-09-20 | 52.310001373291016 |
6837 | ADBE | 2013-09-23 | 51.79999923706055 |
6838 | ADBE | 2013-09-24 | 51.41999816894531 |
6839 | ADBE | 2013-09-25 | 51.869998931884766 |
6840 | ADBE | 2013-09-26 | 52.099998474121094 |
6841 | ADBE | 2013-09-27 | 52.029998779296875 |
6842 | ADBE | 2013-09-30 | 51.939998626708984 |
6843 | ADBE | 2013-10-01 | 52.43000030517578 |
6844 | ADBE | 2013-10-02 | 51.52000045776367 |
6845 | ADBE | 2013-10-03 | 50.880001068115234 |
6846 | ADBE | 2013-10-04 | 51.56999969482422 |
6847 | ADBE | 2013-10-07 | 50.81999969482422 |
6848 | ADBE | 2013-10-08 | 49.58000183105469 |
6849 | ADBE | 2013-10-09 | 49.45000076293945 |
6850 | ADBE | 2013-10-10 | 51.16999816894531 |
6851 | ADBE | 2013-10-11 | 52.189998626708984 |
6852 | ADBE | 2013-10-14 | 52.630001068115234 |
6853 | ADBE | 2013-10-15 | 51.93000030517578 |
6854 | ADBE | 2013-10-16 | 51.90999984741211 |
6855 | ADBE | 2013-10-17 | 52.06999969482422 |
6856 | ADBE | 2013-10-18 | 52.630001068115234 |
6857 | ADBE | 2013-10-21 | 53.08000183105469 |
6858 | ADBE | 2013-10-22 | 53.16999816894531 |
6859 | ADBE | 2013-10-23 | 53.060001373291016 |
6860 | ADBE | 2013-10-24 | 54.209999084472656 |
6861 | ADBE | 2013-10-25 | 53.810001373291016 |
6862 | ADBE | 2013-10-28 | 53.93000030517578 |
6863 | ADBE | 2013-10-29 | 54.86000061035156 |
6864 | ADBE | 2013-10-30 | 54.099998474121094 |
6865 | ADBE | 2013-10-31 | 54.220001220703125 |
6866 | ADBE | 2013-11-01 | 54.61000061035156 |
6867 | ADBE | 2013-11-04 | 55.38999938964844 |
6868 | ADBE | 2013-11-05 | 54.790000915527344 |
6869 | ADBE | 2013-11-06 | 54.880001068115234 |
6870 | ADBE | 2013-11-07 | 53.16999816894531 |
6871 | ADBE | 2013-11-08 | 54.84000015258789 |
6872 | ADBE | 2013-11-11 | 56.18000030517578 |
6873 | ADBE | 2013-11-12 | 56.2400016784668 |
6874 | ADBE | 2013-11-13 | 57.54999923706055 |
6875 | ADBE | 2013-11-14 | 57.16999816894531 |
6876 | ADBE | 2013-11-15 | 57.349998474121094 |
6877 | ADBE | 2013-11-18 | 56.599998474121094 |
6878 | ADBE | 2013-11-19 | 55.77000045776367 |
6879 | ADBE | 2013-11-20 | 55.939998626708984 |
6880 | ADBE | 2013-11-21 | 56.22999954223633 |
6881 | ADBE | 2013-11-22 | 56.40999984741211 |
6882 | ADBE | 2013-11-25 | 56.95000076293945 |
6883 | ADBE | 2013-11-26 | 56.70000076293945 |
6884 | ADBE | 2013-11-27 | 56.90999984741211 |
6885 | ADBE | 2013-11-29 | 56.779998779296875 |
6886 | ADBE | 2013-12-02 | 56.7599983215332 |
6887 | ADBE | 2013-12-03 | 56.400001525878906 |
6888 | ADBE | 2013-12-04 | 56.04999923706055 |
6889 | ADBE | 2013-12-05 | 55.040000915527344 |
6890 | ADBE | 2013-12-06 | 55.599998474121094 |
6891 | ADBE | 2013-12-09 | 55.439998626708984 |
6892 | ADBE | 2013-12-10 | 55.31999969482422 |
6893 | ADBE | 2013-12-11 | 54.63999938964844 |
6894 | ADBE | 2013-12-12 | 53.9900016784668 |
6895 | ADBE | 2013-12-13 | 60.88999938964844 |
6896 | ADBE | 2013-12-16 | 58.5 |
6897 | ADBE | 2013-12-17 | 57.66999816894531 |
6898 | ADBE | 2013-12-18 | 59.040000915527344 |
6899 | ADBE | 2013-12-19 | 58.130001068115234 |
6900 | ADBE | 2013-12-20 | 59.2599983215332 |
6901 | ADBE | 2013-12-23 | 59.470001220703125 |
6902 | ADBE | 2013-12-24 | 59.529998779296875 |
6903 | ADBE | 2013-12-26 | 59.58000183105469 |
6904 | ADBE | 2013-12-27 | 59.5099983215332 |
6905 | ADBE | 2013-12-30 | 59.54999923706055 |
6906 | ADBE | 2013-12-31 | 59.880001068115234 |
6907 | ADBE | 2014-01-02 | 59.290000915527344 |
6908 | ADBE | 2014-01-03 | 59.15999984741211 |
6909 | ADBE | 2014-01-06 | 58.119998931884766 |
6910 | ADBE | 2014-01-07 | 58.970001220703125 |
6911 | ADBE | 2014-01-08 | 58.900001525878906 |
6912 | ADBE | 2014-01-09 | 59.09000015258789 |
6913 | ADBE | 2014-01-10 | 59.529998779296875 |
6914 | ADBE | 2014-01-13 | 58.599998474121094 |
6915 | ADBE | 2014-01-14 | 60.369998931884766 |
6916 | ADBE | 2014-01-15 | 61.68000030517578 |
6917 | ADBE | 2014-01-16 | 61.630001068115234 |
6918 | ADBE | 2014-01-17 | 61.369998931884766 |
6919 | ADBE | 2014-01-21 | 60.849998474121094 |
6920 | ADBE | 2014-01-22 | 61.77000045776367 |
6921 | ADBE | 2014-01-23 | 60.880001068115234 |
6922 | ADBE | 2014-01-24 | 59.09000015258789 |
6923 | ADBE | 2014-01-27 | 58.36000061035156 |
6924 | ADBE | 2014-01-28 | 59.11000061035156 |
6925 | ADBE | 2014-01-29 | 58.459999084472656 |
6926 | ADBE | 2014-01-30 | 59.38999938964844 |
6927 | ADBE | 2014-01-31 | 59.189998626708984 |
6928 | ADBE | 2014-02-03 | 58.09000015258789 |
6929 | ADBE | 2014-02-04 | 59.720001220703125 |
6930 | ADBE | 2014-02-05 | 61.0 |
6931 | ADBE | 2014-02-06 | 61.34000015258789 |
6932 | ADBE | 2014-02-07 | 62.880001068115234 |
6933 | ADBE | 2014-02-10 | 63.779998779296875 |
6934 | ADBE | 2014-02-11 | 63.970001220703125 |
6935 | ADBE | 2014-02-12 | 65.13999938964844 |
6936 | ADBE | 2014-02-13 | 67.04000091552734 |
6937 | ADBE | 2014-02-14 | 68.33999633789062 |
6938 | ADBE | 2014-02-18 | 68.66000366210938 |
6939 | ADBE | 2014-02-19 | 67.98999786376953 |
6940 | ADBE | 2014-02-20 | 68.4800033569336 |
6941 | ADBE | 2014-02-21 | 68.22000122070312 |
6942 | ADBE | 2014-02-24 | 68.7699966430664 |
6943 | ADBE | 2014-02-25 | 68.01000213623047 |
6944 | ADBE | 2014-02-26 | 67.81999969482422 |
6945 | ADBE | 2014-02-27 | 69.91999816894531 |
6946 | ADBE | 2014-02-28 | 68.62999725341797 |
6947 | ADBE | 2014-03-03 | 67.86000061035156 |
6948 | ADBE | 2014-03-04 | 68.5999984741211 |
6949 | ADBE | 2014-03-05 | 68.9000015258789 |
6950 | ADBE | 2014-03-06 | 68.91999816894531 |
6951 | ADBE | 2014-03-07 | 68.5199966430664 |
6952 | ADBE | 2014-03-10 | 68.04000091552734 |
6953 | ADBE | 2014-03-11 | 67.47000122070312 |
6954 | ADBE | 2014-03-12 | 68.05999755859375 |
6955 | ADBE | 2014-03-13 | 67.08000183105469 |
6956 | ADBE | 2014-03-14 | 67.19000244140625 |
6957 | ADBE | 2014-03-17 | 68.16999816894531 |
6958 | ADBE | 2014-03-18 | 68.5199966430664 |
6959 | ADBE | 2014-03-19 | 67.62999725341797 |
6960 | ADBE | 2014-03-20 | 68.48999786376953 |
6961 | ADBE | 2014-03-21 | 67.13999938964844 |
6962 | ADBE | 2014-03-24 | 65.23999786376953 |
6963 | ADBE | 2014-03-25 | 65.80999755859375 |
6964 | ADBE | 2014-03-26 | 63.900001525878906 |
6965 | ADBE | 2014-03-27 | 64.52999877929688 |
6966 | ADBE | 2014-03-28 | 64.87999725341797 |
6967 | ADBE | 2014-03-31 | 65.73999786376953 |
6968 | ADBE | 2014-04-01 | 65.93000030517578 |
6969 | ADBE | 2014-04-02 | 65.4800033569336 |
6970 | ADBE | 2014-04-03 | 62.45000076293945 |
6971 | ADBE | 2014-04-04 | 61.31999969482422 |
6972 | ADBE | 2014-04-07 | 60.470001220703125 |
6973 | ADBE | 2014-04-08 | 61.81999969482422 |
6974 | ADBE | 2014-04-09 | 63.459999084472656 |
6975 | ADBE | 2014-04-10 | 61.4900016784668 |
6976 | ADBE | 2014-04-11 | 60.5 |
6977 | ADBE | 2014-04-14 | 61.38999938964844 |
6978 | ADBE | 2014-04-15 | 62.11000061035156 |
6979 | ADBE | 2014-04-16 | 63.040000915527344 |
6980 | ADBE | 2014-04-17 | 64.04000091552734 |
6981 | ADBE | 2014-04-21 | 64.30000305175781 |
6982 | ADBE | 2014-04-22 | 64.4800033569336 |
6983 | ADBE | 2014-04-23 | 64.38999938964844 |
6984 | ADBE | 2014-04-24 | 63.220001220703125 |
6985 | ADBE | 2014-04-25 | 61.61000061035156 |
6986 | ADBE | 2014-04-28 | 60.400001525878906 |
6987 | ADBE | 2014-04-29 | 60.90999984741211 |
6988 | ADBE | 2014-04-30 | 61.689998626708984 |
6989 | ADBE | 2014-05-01 | 62.59000015258789 |
6990 | ADBE | 2014-05-02 | 61.560001373291016 |
6991 | ADBE | 2014-05-05 | 61.439998626708984 |
6992 | ADBE | 2014-05-06 | 59.439998626708984 |
6993 | ADBE | 2014-05-07 | 58.630001068115234 |
6994 | ADBE | 2014-05-08 | 59.08000183105469 |
6995 | ADBE | 2014-05-09 | 59.59000015258789 |
6996 | ADBE | 2014-05-12 | 60.70000076293945 |
6997 | ADBE | 2014-05-13 | 60.810001373291016 |
6998 | ADBE | 2014-05-14 | 60.880001068115234 |
6999 | ADBE | 2014-05-15 | 60.20000076293945 |
7000 | ADBE | 2014-05-16 | 61.63999938964844 |
7001 | ADBE | 2014-05-19 | 62.20000076293945 |
7002 | ADBE | 2014-05-20 | 61.709999084472656 |
7003 | ADBE | 2014-05-21 | 62.470001220703125 |
7004 | ADBE | 2014-05-22 | 63.150001525878906 |
7005 | ADBE | 2014-05-23 | 64.30000305175781 |
7006 | ADBE | 2014-05-27 | 65.25 |
7007 | ADBE | 2014-05-28 | 64.83999633789062 |
7008 | ADBE | 2014-05-29 | 65.44999694824219 |
7009 | ADBE | 2014-05-30 | 64.54000091552734 |
7010 | ADBE | 2014-06-02 | 64.63999938964844 |
7011 | ADBE | 2014-06-03 | 64.08999633789062 |
7012 | ADBE | 2014-06-04 | 64.16999816894531 |
7013 | ADBE | 2014-06-05 | 65.47000122070312 |
7014 | ADBE | 2014-06-06 | 66.91000366210938 |
7015 | ADBE | 2014-06-09 | 66.93000030517578 |
7016 | ADBE | 2014-06-10 | 66.95999908447266 |
7017 | ADBE | 2014-06-11 | 67.45999908447266 |
7018 | ADBE | 2014-06-12 | 66.55999755859375 |
7019 | ADBE | 2014-06-13 | 66.81999969482422 |
7020 | ADBE | 2014-06-16 | 67.62000274658203 |
7021 | ADBE | 2014-06-17 | 67.54000091552734 |
7022 | ADBE | 2014-06-18 | 73.08000183105469 |
7023 | ADBE | 2014-06-19 | 72.94999694824219 |
7024 | ADBE | 2014-06-20 | 72.61000061035156 |
7025 | ADBE | 2014-06-23 | 72.88999938964844 |
7026 | ADBE | 2014-06-24 | 72.37999725341797 |
7027 | ADBE | 2014-06-25 | 72.44000244140625 |
7028 | ADBE | 2014-06-26 | 72.8499984741211 |
7029 | ADBE | 2014-06-27 | 72.0 |
7030 | ADBE | 2014-06-30 | 72.36000061035156 |
7031 | ADBE | 2014-07-01 | 73.01000213623047 |
7032 | ADBE | 2014-07-02 | 72.76000213623047 |
7033 | ADBE | 2014-07-03 | 73.56999969482422 |
7034 | ADBE | 2014-07-07 | 72.68000030517578 |
7035 | ADBE | 2014-07-08 | 71.13999938964844 |
7036 | ADBE | 2014-07-09 | 71.56999969482422 |
7037 | ADBE | 2014-07-10 | 71.69999694824219 |
7038 | ADBE | 2014-07-11 | 72.26000213623047 |
7039 | ADBE | 2014-07-14 | 72.87999725341797 |
7040 | ADBE | 2014-07-15 | 72.29000091552734 |
7041 | ADBE | 2014-07-16 | 72.37999725341797 |
7042 | ADBE | 2014-07-17 | 71.38999938964844 |
7043 | ADBE | 2014-07-18 | 72.55000305175781 |
7044 | ADBE | 2014-07-21 | 71.95999908447266 |
7045 | ADBE | 2014-07-22 | 72.26000213623047 |
7046 | ADBE | 2014-07-23 | 72.04000091552734 |
7047 | ADBE | 2014-07-24 | 72.80000305175781 |
7048 | ADBE | 2014-07-25 | 72.62000274658203 |
7049 | ADBE | 2014-07-28 | 72.69999694824219 |
7050 | ADBE | 2014-07-29 | 72.2699966430664 |
7051 | ADBE | 2014-07-30 | 71.88999938964844 |
7052 | ADBE | 2014-07-31 | 69.25 |
7053 | ADBE | 2014-08-01 | 68.94000244140625 |
7054 | ADBE | 2014-08-04 | 68.7699966430664 |
7055 | ADBE | 2014-08-05 | 68.97000122070312 |
7056 | ADBE | 2014-08-06 | 68.2300033569336 |
7057 | ADBE | 2014-08-07 | 67.83000183105469 |
7058 | ADBE | 2014-08-08 | 68.38999938964844 |
7059 | ADBE | 2014-08-11 | 68.97000122070312 |
7060 | ADBE | 2014-08-12 | 68.79000091552734 |
7061 | ADBE | 2014-08-13 | 69.79000091552734 |
7062 | ADBE | 2014-08-14 | 70.05000305175781 |
7063 | ADBE | 2014-08-15 | 70.06999969482422 |
7064 | ADBE | 2014-08-18 | 71.05999755859375 |
7065 | ADBE | 2014-08-19 | 72.05000305175781 |
7066 | ADBE | 2014-08-20 | 71.0199966430664 |
7067 | ADBE | 2014-08-21 | 71.7300033569336 |
7068 | ADBE | 2014-08-22 | 72.04000091552734 |
7069 | ADBE | 2014-08-25 | 71.81999969482422 |
7070 | ADBE | 2014-08-26 | 71.52999877929688 |
7071 | ADBE | 2014-08-27 | 71.55000305175781 |
7072 | ADBE | 2014-08-28 | 71.37000274658203 |
7073 | ADBE | 2014-08-29 | 71.9000015258789 |
7074 | ADBE | 2014-09-02 | 72.0999984741211 |
7075 | ADBE | 2014-09-03 | 72.43000030517578 |
7076 | ADBE | 2014-09-04 | 72.45999908447266 |
7077 | ADBE | 2014-09-05 | 73.12999725341797 |
7078 | ADBE | 2014-09-08 | 73.38999938964844 |
7079 | ADBE | 2014-09-09 | 72.41999816894531 |
7080 | ADBE | 2014-09-10 | 72.33000183105469 |
7081 | ADBE | 2014-09-11 | 72.41999816894531 |
7082 | ADBE | 2014-09-12 | 70.9800033569336 |
7083 | ADBE | 2014-09-15 | 70.2699966430664 |
7084 | ADBE | 2014-09-16 | 70.7300033569336 |
7085 | ADBE | 2014-09-17 | 67.30000305175781 |
7086 | ADBE | 2014-09-18 | 67.91000366210938 |
7087 | ADBE | 2014-09-19 | 66.94000244140625 |
7088 | ADBE | 2014-09-22 | 67.19999694824219 |
7089 | ADBE | 2014-09-23 | 67.79000091552734 |
7090 | ADBE | 2014-09-24 | 69.02999877929688 |
7091 | ADBE | 2014-09-25 | 67.70999908447266 |
7092 | ADBE | 2014-09-26 | 68.36000061035156 |
7093 | ADBE | 2014-09-29 | 69.22000122070312 |
7094 | ADBE | 2014-09-30 | 69.19000244140625 |
7095 | ADBE | 2014-10-01 | 67.54000091552734 |
7096 | ADBE | 2014-10-02 | 67.05999755859375 |
7097 | ADBE | 2014-10-03 | 68.4000015258789 |
7098 | ADBE | 2014-10-06 | 67.66999816894531 |
7099 | ADBE | 2014-10-07 | 65.95999908447266 |
7100 | ADBE | 2014-10-08 | 67.98999786376953 |
7101 | ADBE | 2014-10-09 | 65.66000366210938 |
7102 | ADBE | 2014-10-10 | 63.290000915527344 |
7103 | ADBE | 2014-10-13 | 61.68000030517578 |
7104 | ADBE | 2014-10-14 | 60.880001068115234 |
7105 | ADBE | 2014-10-15 | 62.189998626708984 |
7106 | ADBE | 2014-10-16 | 62.86000061035156 |
7107 | ADBE | 2014-10-17 | 64.5199966430664 |
7108 | ADBE | 2014-10-20 | 64.68000030517578 |
7109 | ADBE | 2014-10-21 | 66.43000030517578 |
7110 | ADBE | 2014-10-22 | 65.04000091552734 |
7111 | ADBE | 2014-10-23 | 65.91999816894531 |
7112 | ADBE | 2014-10-24 | 67.01000213623047 |
7113 | ADBE | 2014-10-27 | 67.02999877929688 |
7114 | ADBE | 2014-10-28 | 68.37000274658203 |
7115 | ADBE | 2014-10-29 | 67.93000030517578 |
7116 | ADBE | 2014-10-30 | 68.56999969482422 |
7117 | ADBE | 2014-10-31 | 70.12000274658203 |
7118 | ADBE | 2014-11-03 | 69.91000366210938 |
7119 | ADBE | 2014-11-04 | 71.06999969482422 |
7120 | ADBE | 2014-11-05 | 71.37000274658203 |
7121 | ADBE | 2014-11-06 | 72.0999984741211 |
7122 | ADBE | 2014-11-07 | 71.5999984741211 |
7123 | ADBE | 2014-11-10 | 71.69999694824219 |
7124 | ADBE | 2014-11-11 | 71.69999694824219 |
7125 | ADBE | 2014-11-12 | 71.41000366210938 |
7126 | ADBE | 2014-11-13 | 71.72000122070312 |
7127 | ADBE | 2014-11-14 | 71.41999816894531 |
7128 | ADBE | 2014-11-17 | 69.97000122070312 |
7129 | ADBE | 2014-11-18 | 70.83000183105469 |
7130 | ADBE | 2014-11-19 | 70.81999969482422 |
7131 | ADBE | 2014-11-20 | 70.44000244140625 |
7132 | ADBE | 2014-11-21 | 71.31999969482422 |
7133 | ADBE | 2014-11-24 | 71.22000122070312 |
7134 | ADBE | 2014-11-25 | 72.0 |
7135 | ADBE | 2014-11-26 | 72.9800033569336 |
7136 | ADBE | 2014-11-28 | 73.68000030517578 |
7137 | ADBE | 2014-12-01 | 73.75 |
7138 | ADBE | 2014-12-02 | 73.47000122070312 |
7139 | ADBE | 2014-12-03 | 73.18000030517578 |
7140 | ADBE | 2014-12-04 | 73.02999877929688 |
7141 | ADBE | 2014-12-05 | 72.4000015258789 |
7142 | ADBE | 2014-12-08 | 72.05000305175781 |
7143 | ADBE | 2014-12-09 | 71.56999969482422 |
7144 | ADBE | 2014-12-10 | 69.8499984741211 |
7145 | ADBE | 2014-12-11 | 69.73999786376953 |
7146 | ADBE | 2014-12-12 | 76.0199966430664 |
7147 | ADBE | 2014-12-15 | 73.04000091552734 |
7148 | ADBE | 2014-12-16 | 72.31999969482422 |
7149 | ADBE | 2014-12-17 | 74.0 |
7150 | ADBE | 2014-12-18 | 74.88999938964844 |
7151 | ADBE | 2014-12-19 | 74.44999694824219 |
7152 | ADBE | 2014-12-22 | 74.5 |
7153 | ADBE | 2014-12-23 | 74.37999725341797 |
7154 | ADBE | 2014-12-24 | 74.73999786376953 |
7155 | ADBE | 2014-12-26 | 74.66999816894531 |
7156 | ADBE | 2014-12-29 | 74.12999725341797 |
7157 | ADBE | 2014-12-30 | 73.08000183105469 |
7158 | ADBE | 2014-12-31 | 72.69999694824219 |
7159 | ADBE | 2015-01-02 | 72.33999633789062 |
7160 | ADBE | 2015-01-05 | 71.9800033569336 |
7161 | ADBE | 2015-01-06 | 70.52999877929688 |
7162 | ADBE | 2015-01-07 | 71.11000061035156 |
7163 | ADBE | 2015-01-08 | 72.91999816894531 |
7164 | ADBE | 2015-01-09 | 71.83999633789062 |
7165 | ADBE | 2015-01-12 | 71.12000274658203 |
7166 | ADBE | 2015-01-13 | 70.58999633789062 |
7167 | ADBE | 2015-01-14 | 69.98999786376953 |
7168 | ADBE | 2015-01-15 | 70.29000091552734 |
7169 | ADBE | 2015-01-16 | 71.7300033569336 |
7170 | ADBE | 2015-01-20 | 71.48999786376953 |
7171 | ADBE | 2015-01-21 | 71.54000091552734 |
7172 | ADBE | 2015-01-22 | 73.4800033569336 |
7173 | ADBE | 2015-01-23 | 74.05999755859375 |
7174 | ADBE | 2015-01-26 | 72.73999786376953 |
7175 | ADBE | 2015-01-27 | 71.45999908447266 |
7176 | ADBE | 2015-01-28 | 70.25 |
7177 | ADBE | 2015-01-29 | 71.63999938964844 |
7178 | ADBE | 2015-01-30 | 70.12999725341797 |
7179 | ADBE | 2015-02-02 | 71.11000061035156 |
7180 | ADBE | 2015-02-03 | 71.91999816894531 |
7181 | ADBE | 2015-02-04 | 72.27999877929688 |
7182 | ADBE | 2015-02-05 | 73.0999984741211 |
7183 | ADBE | 2015-02-06 | 72.54000091552734 |
7184 | ADBE | 2015-02-09 | 72.33000183105469 |
7185 | ADBE | 2015-02-10 | 72.76000213623047 |
7186 | ADBE | 2015-02-11 | 73.01000213623047 |
7187 | ADBE | 2015-02-12 | 74.58999633789062 |
7188 | ADBE | 2015-02-13 | 76.51000213623047 |
7189 | ADBE | 2015-02-17 | 77.12999725341797 |
7190 | ADBE | 2015-02-18 | 77.7300033569336 |
7191 | ADBE | 2015-02-19 | 77.7300033569336 |
7192 | ADBE | 2015-02-20 | 78.55000305175781 |
7193 | ADBE | 2015-02-23 | 78.0999984741211 |
7194 | ADBE | 2015-02-24 | 77.68000030517578 |
7195 | ADBE | 2015-02-25 | 78.06999969482422 |
7196 | ADBE | 2015-02-26 | 78.95999908447266 |
7197 | ADBE | 2015-02-27 | 79.0999984741211 |
7198 | ADBE | 2015-03-02 | 79.79000091552734 |
7199 | ADBE | 2015-03-03 | 78.98999786376953 |
7200 | ADBE | 2015-03-04 | 77.62999725341797 |
7201 | ADBE | 2015-03-05 | 78.62000274658203 |
7202 | ADBE | 2015-03-06 | 77.55000305175781 |
7203 | ADBE | 2015-03-09 | 77.93000030517578 |
7204 | ADBE | 2015-03-10 | 76.01000213623047 |
7205 | ADBE | 2015-03-11 | 76.01000213623047 |
7206 | ADBE | 2015-03-12 | 77.4000015258789 |
7207 | ADBE | 2015-03-13 | 77.62000274658203 |
7208 | ADBE | 2015-03-16 | 78.33000183105469 |
7209 | ADBE | 2015-03-17 | 79.66000366210938 |
7210 | ADBE | 2015-03-18 | 76.88999938964844 |
7211 | ADBE | 2015-03-19 | 77.13999938964844 |
7212 | ADBE | 2015-03-20 | 77.36000061035156 |
7213 | ADBE | 2015-03-23 | 76.3499984741211 |
7214 | ADBE | 2015-03-24 | 75.44999694824219 |
7215 | ADBE | 2015-03-25 | 73.12999725341797 |
7216 | ADBE | 2015-03-26 | 72.97000122070312 |
7217 | ADBE | 2015-03-27 | 73.30999755859375 |
7218 | ADBE | 2015-03-30 | 73.5999984741211 |
7219 | ADBE | 2015-03-31 | 73.94000244140625 |
7220 | ADBE | 2015-04-01 | 75.06999969482422 |
7221 | ADBE | 2015-04-02 | 75.68000030517578 |
7222 | ADBE | 2015-04-06 | 76.2300033569336 |
7223 | ADBE | 2015-04-07 | 75.6500015258789 |
7224 | ADBE | 2015-04-08 | 75.44000244140625 |
7225 | ADBE | 2015-04-09 | 76.33000183105469 |
7226 | ADBE | 2015-04-10 | 76.52999877929688 |
7227 | ADBE | 2015-04-13 | 76.0199966430664 |
7228 | ADBE | 2015-04-14 | 75.94999694824219 |
7229 | ADBE | 2015-04-15 | 76.02999877929688 |
7230 | ADBE | 2015-04-16 | 75.1500015258789 |
7231 | ADBE | 2015-04-17 | 73.1500015258789 |
7232 | ADBE | 2015-04-20 | 73.91999816894531 |
7233 | ADBE | 2015-04-21 | 74.62000274658203 |
7234 | ADBE | 2015-04-22 | 75.5 |
7235 | ADBE | 2015-04-23 | 76.5199966430664 |
7236 | ADBE | 2015-04-24 | 76.54000091552734 |
7237 | ADBE | 2015-04-27 | 76.55000305175781 |
7238 | ADBE | 2015-04-28 | 76.0199966430664 |
7239 | ADBE | 2015-04-29 | 76.6500015258789 |
7240 | ADBE | 2015-04-30 | 76.05999755859375 |
7241 | ADBE | 2015-05-01 | 76.43000030517578 |
7242 | ADBE | 2015-05-04 | 75.8499984741211 |
7243 | ADBE | 2015-05-05 | 75.0 |
7244 | ADBE | 2015-05-06 | 74.4800033569336 |
7245 | ADBE | 2015-05-07 | 74.7300033569336 |
7246 | ADBE | 2015-05-08 | 76.30999755859375 |
7247 | ADBE | 2015-05-11 | 76.79000091552734 |
7248 | ADBE | 2015-05-12 | 76.56999969482422 |
7249 | ADBE | 2015-05-13 | 77.08000183105469 |
7250 | ADBE | 2015-05-14 | 79.43000030517578 |
7251 | ADBE | 2015-05-15 | 78.91999816894531 |
7252 | ADBE | 2015-05-18 | 79.41000366210938 |
7253 | ADBE | 2015-05-19 | 79.62000274658203 |
7254 | ADBE | 2015-05-20 | 79.61000061035156 |
7255 | ADBE | 2015-05-21 | 80.55999755859375 |
7256 | ADBE | 2015-05-22 | 80.04000091552734 |
7257 | ADBE | 2015-05-26 | 79.36000061035156 |
7258 | ADBE | 2015-05-27 | 80.16000366210938 |
7259 | ADBE | 2015-05-28 | 80.0199966430664 |
7260 | ADBE | 2015-05-29 | 79.08999633789062 |
7261 | ADBE | 2015-06-01 | 79.87000274658203 |
7262 | ADBE | 2015-06-02 | 79.81999969482422 |
7263 | ADBE | 2015-06-03 | 80.12999725341797 |
7264 | ADBE | 2015-06-04 | 78.75 |
7265 | ADBE | 2015-06-05 | 78.86000061035156 |
7266 | ADBE | 2015-06-08 | 78.16000366210938 |
7267 | ADBE | 2015-06-09 | 77.9000015258789 |
7268 | ADBE | 2015-06-10 | 79.55999755859375 |
7269 | ADBE | 2015-06-11 | 79.6500015258789 |
7270 | ADBE | 2015-06-12 | 79.86000061035156 |
7271 | ADBE | 2015-06-15 | 78.9000015258789 |
7272 | ADBE | 2015-06-16 | 79.94000244140625 |
7273 | ADBE | 2015-06-17 | 77.91000366210938 |
7274 | ADBE | 2015-06-18 | 79.38999938964844 |
7275 | ADBE | 2015-06-19 | 79.69999694824219 |
7276 | ADBE | 2015-06-22 | 82.27999877929688 |
7277 | ADBE | 2015-06-23 | 83.55000305175781 |
7278 | ADBE | 2015-06-24 | 83.4000015258789 |
7279 | ADBE | 2015-06-25 | 83.94000244140625 |
7280 | ADBE | 2015-06-26 | 82.73999786376953 |
7281 | ADBE | 2015-06-29 | 81.27999877929688 |
7282 | ADBE | 2015-06-30 | 81.01000213623047 |
7283 | ADBE | 2015-07-01 | 80.94000244140625 |
7284 | ADBE | 2015-07-02 | 80.75 |
7285 | ADBE | 2015-07-06 | 80.5 |
7286 | ADBE | 2015-07-07 | 80.58999633789062 |
7287 | ADBE | 2015-07-08 | 79.98999786376953 |
7288 | ADBE | 2015-07-09 | 80.47000122070312 |
7289 | ADBE | 2015-07-10 | 80.58999633789062 |
7290 | ADBE | 2015-07-13 | 81.44000244140625 |
7291 | ADBE | 2015-07-14 | 81.88999938964844 |
7292 | ADBE | 2015-07-15 | 82.12000274658203 |
7293 | ADBE | 2015-07-16 | 82.5199966430664 |
7294 | ADBE | 2015-07-17 | 82.0999984741211 |
7295 | ADBE | 2015-07-20 | 82.08999633789062 |
7296 | ADBE | 2015-07-21 | 81.19000244140625 |
7297 | ADBE | 2015-07-22 | 80.7300033569336 |
7298 | ADBE | 2015-07-23 | 80.63999938964844 |
7299 | ADBE | 2015-07-24 | 80.9800033569336 |
7300 | ADBE | 2015-07-27 | 79.93000030517578 |
7301 | ADBE | 2015-07-28 | 80.58999633789062 |
7302 | ADBE | 2015-07-29 | 80.25 |
7303 | ADBE | 2015-07-30 | 81.29000091552734 |
7304 | ADBE | 2015-07-31 | 81.98999786376953 |
7305 | ADBE | 2015-08-03 | 81.4000015258789 |
7306 | ADBE | 2015-08-04 | 82.05999755859375 |
7307 | ADBE | 2015-08-05 | 83.37999725341797 |
7308 | ADBE | 2015-08-06 | 82.19000244140625 |
7309 | ADBE | 2015-08-07 | 82.69000244140625 |
7310 | ADBE | 2015-08-10 | 83.62000274658203 |
7311 | ADBE | 2015-08-11 | 83.9000015258789 |
7312 | ADBE | 2015-08-12 | 83.81999969482422 |
7313 | ADBE | 2015-08-13 | 84.30999755859375 |
7314 | ADBE | 2015-08-14 | 86.12000274658203 |
7315 | ADBE | 2015-08-17 | 86.7699966430664 |
7316 | ADBE | 2015-08-18 | 86.44999694824219 |
7317 | ADBE | 2015-08-19 | 85.4800033569336 |
7318 | ADBE | 2015-08-20 | 82.69000244140625 |
7319 | ADBE | 2015-08-21 | 78.87000274658203 |
7320 | ADBE | 2015-08-24 | 74.2699966430664 |
7321 | ADBE | 2015-08-25 | 74.56999969482422 |
7322 | ADBE | 2015-08-26 | 77.33000183105469 |
7323 | ADBE | 2015-08-27 | 78.91000366210938 |
7324 | ADBE | 2015-08-28 | 79.4000015258789 |
7325 | ADBE | 2015-08-31 | 78.56999969482422 |
7326 | ADBE | 2015-09-01 | 75.98999786376953 |
7327 | ADBE | 2015-09-02 | 77.25 |
7328 | ADBE | 2015-09-03 | 78.31999969482422 |
7329 | ADBE | 2015-09-04 | 76.88999938964844 |
7330 | ADBE | 2015-09-08 | 79.77999877929688 |
7331 | ADBE | 2015-09-09 | 78.5199966430664 |
7332 | ADBE | 2015-09-10 | 78.69999694824219 |
7333 | ADBE | 2015-09-11 | 79.19000244140625 |
7334 | ADBE | 2015-09-14 | 78.45999908447266 |
7335 | ADBE | 2015-09-15 | 79.52999877929688 |
7336 | ADBE | 2015-09-16 | 80.52999877929688 |
7337 | ADBE | 2015-09-17 | 80.30999755859375 |
7338 | ADBE | 2015-09-18 | 81.25 |
7339 | ADBE | 2015-09-21 | 83.31999969482422 |
7340 | ADBE | 2015-09-22 | 84.66000366210938 |
7341 | ADBE | 2015-09-23 | 85.5 |
7342 | ADBE | 2015-09-24 | 83.91000366210938 |
7343 | ADBE | 2015-09-25 | 83.12999725341797 |
7344 | ADBE | 2015-09-28 | 80.5199966430664 |
7345 | ADBE | 2015-09-29 | 79.83000183105469 |
7346 | ADBE | 2015-09-30 | 82.22000122070312 |
7347 | ADBE | 2015-10-01 | 83.75 |
7348 | ADBE | 2015-10-02 | 83.98999786376953 |
7349 | ADBE | 2015-10-05 | 85.83999633789062 |
7350 | ADBE | 2015-10-06 | 85.1500015258789 |
7351 | ADBE | 2015-10-07 | 80.6500015258789 |
7352 | ADBE | 2015-10-08 | 82.26000213623047 |
7353 | ADBE | 2015-10-09 | 83.81999969482422 |
7354 | ADBE | 2015-10-12 | 83.91999816894531 |
7355 | ADBE | 2015-10-13 | 83.6500015258789 |
7356 | ADBE | 2015-10-14 | 83.80000305175781 |
7357 | ADBE | 2015-10-15 | 86.7699966430664 |
7358 | ADBE | 2015-10-16 | 88.66999816894531 |
7359 | ADBE | 2015-10-19 | 88.4000015258789 |
7360 | ADBE | 2015-10-20 | 86.83999633789062 |
7361 | ADBE | 2015-10-21 | 86.12999725341797 |
7362 | ADBE | 2015-10-22 | 88.45999908447266 |
7363 | ADBE | 2015-10-23 | 87.86000061035156 |
7364 | ADBE | 2015-10-26 | 88.83999633789062 |
7365 | ADBE | 2015-10-27 | 88.05000305175781 |
7366 | ADBE | 2015-10-28 | 88.5 |
7367 | ADBE | 2015-10-29 | 88.12000274658203 |
7368 | ADBE | 2015-10-30 | 88.66000366210938 |
7369 | ADBE | 2015-11-02 | 89.91000366210938 |
7370 | ADBE | 2015-11-03 | 90.36000061035156 |
7371 | ADBE | 2015-11-04 | 91.01000213623047 |
7372 | ADBE | 2015-11-05 | 90.55000305175781 |
7373 | ADBE | 2015-11-06 | 90.69000244140625 |
7374 | ADBE | 2015-11-09 | 89.80000305175781 |
7375 | ADBE | 2015-11-10 | 90.27999877929688 |
7376 | ADBE | 2015-11-11 | 91.20999908447266 |
7377 | ADBE | 2015-11-12 | 90.83999633789062 |
7378 | ADBE | 2015-11-13 | 89.0199966430664 |
7379 | ADBE | 2015-11-16 | 89.7699966430664 |
7380 | ADBE | 2015-11-17 | 90.29000091552734 |
7381 | ADBE | 2015-11-18 | 91.2699966430664 |
7382 | ADBE | 2015-11-19 | 91.76000213623047 |
7383 | ADBE | 2015-11-20 | 91.80999755859375 |
7384 | ADBE | 2015-11-23 | 91.95999908447266 |
7385 | ADBE | 2015-11-24 | 92.0 |
7386 | ADBE | 2015-11-25 | 91.7699966430664 |
7387 | ADBE | 2015-11-27 | 92.16999816894531 |
7388 | ADBE | 2015-11-30 | 91.45999908447266 |
7389 | ADBE | 2015-12-01 | 92.55000305175781 |
7390 | ADBE | 2015-12-02 | 92.0199966430664 |
7391 | ADBE | 2015-12-03 | 89.91000366210938 |
7392 | ADBE | 2015-12-04 | 92.58000183105469 |
7393 | ADBE | 2015-12-07 | 89.5999984741211 |
7394 | ADBE | 2015-12-08 | 91.72000122070312 |
7395 | ADBE | 2015-12-09 | 89.55999755859375 |
7396 | ADBE | 2015-12-10 | 88.95999908447266 |
7397 | ADBE | 2015-12-11 | 91.41999816894531 |
7398 | ADBE | 2015-12-14 | 93.26000213623047 |
7399 | ADBE | 2015-12-15 | 94.0199966430664 |
7400 | ADBE | 2015-12-16 | 95.55999755859375 |
7401 | ADBE | 2015-12-17 | 94.19999694824219 |
7402 | ADBE | 2015-12-18 | 91.30999755859375 |
7403 | ADBE | 2015-12-21 | 91.62000274658203 |
7404 | ADBE | 2015-12-22 | 93.81999969482422 |
7405 | ADBE | 2015-12-23 | 94.69999694824219 |
7406 | ADBE | 2015-12-24 | 94.30000305175781 |
7407 | ADBE | 2015-12-28 | 94.19999694824219 |
7408 | ADBE | 2015-12-29 | 95.33000183105469 |
7409 | ADBE | 2015-12-30 | 95.27999877929688 |
7410 | ADBE | 2015-12-31 | 93.94000244140625 |
7411 | ADBE | 2016-01-04 | 91.97000122070312 |
7412 | ADBE | 2016-01-05 | 92.33999633789062 |
7413 | ADBE | 2016-01-06 | 91.0199966430664 |
7414 | ADBE | 2016-01-07 | 89.11000061035156 |
7415 | ADBE | 2016-01-08 | 87.8499984741211 |
7416 | ADBE | 2016-01-11 | 89.37999725341797 |
7417 | ADBE | 2016-01-12 | 89.81999969482422 |
7418 | ADBE | 2016-01-13 | 88.30000305175781 |
7419 | ADBE | 2016-01-14 | 89.80000305175781 |
7420 | ADBE | 2016-01-15 | 89.16999816894531 |
7421 | ADBE | 2016-01-19 | 89.18000030517578 |
7422 | ADBE | 2016-01-20 | 87.94000244140625 |
7423 | ADBE | 2016-01-21 | 88.0 |
7424 | ADBE | 2016-01-22 | 89.62999725341797 |
7425 | ADBE | 2016-01-25 | 86.7699966430664 |
7426 | ADBE | 2016-01-26 | 86.88999938964844 |
7427 | ADBE | 2016-01-27 | 84.8499984741211 |
7428 | ADBE | 2016-01-28 | 84.5199966430664 |
7429 | ADBE | 2016-01-29 | 89.12999725341797 |
7430 | ADBE | 2016-02-01 | 89.61000061035156 |
7431 | ADBE | 2016-02-02 | 87.94999694824219 |
7432 | ADBE | 2016-02-03 | 87.98999786376953 |
7433 | ADBE | 2016-02-04 | 86.36000061035156 |
7434 | ADBE | 2016-02-05 | 79.19999694824219 |
7435 | ADBE | 2016-02-08 | 74.94000244140625 |
7436 | ADBE | 2016-02-09 | 73.8499984741211 |
7437 | ADBE | 2016-02-10 | 75.52999877929688 |
7438 | ADBE | 2016-02-11 | 74.94000244140625 |
7439 | ADBE | 2016-02-12 | 76.66999816894531 |
7440 | ADBE | 2016-02-16 | 78.87999725341797 |
7441 | ADBE | 2016-02-17 | 81.8499984741211 |
7442 | ADBE | 2016-02-18 | 80.52999877929688 |
7443 | ADBE | 2016-02-19 | 80.87000274658203 |
7444 | ADBE | 2016-02-22 | 83.80000305175781 |
7445 | ADBE | 2016-02-23 | 83.06999969482422 |
7446 | ADBE | 2016-02-24 | 83.41999816894531 |
7447 | ADBE | 2016-02-25 | 86.68000030517578 |
7448 | ADBE | 2016-02-26 | 86.5999984741211 |
7449 | ADBE | 2016-02-29 | 85.1500015258789 |
7450 | ADBE | 2016-03-01 | 88.37000274658203 |
7451 | ADBE | 2016-03-02 | 88.38999938964844 |
7452 | ADBE | 2016-03-03 | 87.20999908447266 |
7453 | ADBE | 2016-03-04 | 86.18000030517578 |
7454 | ADBE | 2016-03-07 | 85.11000061035156 |
7455 | ADBE | 2016-03-08 | 84.3499984741211 |
7456 | ADBE | 2016-03-09 | 85.2699966430664 |
7457 | ADBE | 2016-03-10 | 84.8499984741211 |
7458 | ADBE | 2016-03-11 | 86.0 |
7459 | ADBE | 2016-03-14 | 87.01000213623047 |
7460 | ADBE | 2016-03-15 | 86.83000183105469 |
7461 | ADBE | 2016-03-16 | 88.16999816894531 |
7462 | ADBE | 2016-03-17 | 89.95999908447266 |
7463 | ADBE | 2016-03-18 | 93.41999816894531 |
7464 | ADBE | 2016-03-21 | 92.5 |
7465 | ADBE | 2016-03-22 | 92.55999755859375 |
7466 | ADBE | 2016-03-23 | 92.16000366210938 |
7467 | ADBE | 2016-03-24 | 92.5199966430664 |
7468 | ADBE | 2016-03-28 | 92.4000015258789 |
7469 | ADBE | 2016-03-29 | 93.22000122070312 |
7470 | ADBE | 2016-03-30 | 93.77999877929688 |
7471 | ADBE | 2016-03-31 | 93.80000305175781 |
7472 | ADBE | 2016-04-01 | 95.16000366210938 |
7473 | ADBE | 2016-04-04 | 94.5 |
7474 | ADBE | 2016-04-05 | 94.16999816894531 |
7475 | ADBE | 2016-04-06 | 95.4000015258789 |
7476 | ADBE | 2016-04-07 | 93.77999877929688 |
7477 | ADBE | 2016-04-08 | 94.06999969482422 |
7478 | ADBE | 2016-04-11 | 92.94999694824219 |
7479 | ADBE | 2016-04-12 | 93.41999816894531 |
7480 | ADBE | 2016-04-13 | 94.52999877929688 |
7481 | ADBE | 2016-04-14 | 94.44000244140625 |
7482 | ADBE | 2016-04-15 | 95.16000366210938 |
7483 | ADBE | 2016-04-18 | 96.55000305175781 |
7484 | ADBE | 2016-04-19 | 96.5199966430664 |
7485 | ADBE | 2016-04-20 | 96.33000183105469 |
7486 | ADBE | 2016-04-21 | 96.37000274658203 |
7487 | ADBE | 2016-04-22 | 94.79000091552734 |
7488 | ADBE | 2016-04-25 | 95.80000305175781 |
7489 | ADBE | 2016-04-26 | 96.1500015258789 |
7490 | ADBE | 2016-04-27 | 95.63999938964844 |
7491 | ADBE | 2016-04-28 | 93.63999938964844 |
7492 | ADBE | 2016-04-29 | 94.22000122070312 |
7493 | ADBE | 2016-05-02 | 94.9000015258789 |
7494 | ADBE | 2016-05-03 | 93.66000366210938 |
7495 | ADBE | 2016-05-04 | 92.94000244140625 |
7496 | ADBE | 2016-05-05 | 93.5 |
7497 | ADBE | 2016-05-06 | 94.30000305175781 |
7498 | ADBE | 2016-05-09 | 94.61000061035156 |
7499 | ADBE | 2016-05-10 | 96.5199966430664 |
7500 | ADBE | 2016-05-11 | 96.0999984741211 |
7501 | ADBE | 2016-05-12 | 95.95999908447266 |
7502 | ADBE | 2016-05-13 | 95.97000122070312 |
7503 | ADBE | 2016-05-16 | 97.2300033569336 |
7504 | ADBE | 2016-05-17 | 95.93000030517578 |
7505 | ADBE | 2016-05-18 | 96.69999694824219 |
7506 | ADBE | 2016-05-19 | 95.87999725341797 |
7507 | ADBE | 2016-05-20 | 96.87999725341797 |
7508 | ADBE | 2016-05-23 | 96.62000274658203 |
7509 | ADBE | 2016-05-24 | 99.62999725341797 |
7510 | ADBE | 2016-05-25 | 99.61000061035156 |
7511 | ADBE | 2016-05-26 | 99.37000274658203 |
7512 | ADBE | 2016-05-27 | 100.13999938964844 |
7513 | ADBE | 2016-05-31 | 99.47000122070312 |
7514 | ADBE | 2016-06-01 | 100.04000091552734 |
7515 | ADBE | 2016-06-02 | 100.16999816894531 |
7516 | ADBE | 2016-06-03 | 98.69999694824219 |
7517 | ADBE | 2016-06-06 | 99.12000274658203 |
7518 | ADBE | 2016-06-07 | 98.5199966430664 |
7519 | ADBE | 2016-06-08 | 98.68000030517578 |
7520 | ADBE | 2016-06-09 | 98.06999969482422 |
7521 | ADBE | 2016-06-10 | 97.08999633789062 |
7522 | ADBE | 2016-06-13 | 96.95999908447266 |
7523 | ADBE | 2016-06-14 | 96.9800033569336 |
7524 | ADBE | 2016-06-15 | 97.0199966430664 |
7525 | ADBE | 2016-06-16 | 97.19000244140625 |
7526 | ADBE | 2016-06-17 | 95.58000183105469 |
7527 | ADBE | 2016-06-20 | 97.98999786376953 |
7528 | ADBE | 2016-06-21 | 99.72000122070312 |
7529 | ADBE | 2016-06-22 | 94.01000213623047 |
7530 | ADBE | 2016-06-23 | 96.20999908447266 |
7531 | ADBE | 2016-06-24 | 92.19999694824219 |
7532 | ADBE | 2016-06-27 | 90.8499984741211 |
7533 | ADBE | 2016-06-28 | 92.45999908447266 |
7534 | ADBE | 2016-06-29 | 94.38999938964844 |
7535 | ADBE | 2016-06-30 | 95.79000091552734 |
7536 | ADBE | 2016-07-01 | 95.31999969482422 |
7537 | ADBE | 2016-07-05 | 94.7300033569336 |
7538 | ADBE | 2016-07-06 | 95.18000030517578 |
7539 | ADBE | 2016-07-07 | 95.13999938964844 |
7540 | ADBE | 2016-07-08 | 96.79000091552734 |
7541 | ADBE | 2016-07-11 | 97.13999938964844 |
7542 | ADBE | 2016-07-12 | 97.54000091552734 |
7543 | ADBE | 2016-07-13 | 97.33999633789062 |
7544 | ADBE | 2016-07-14 | 97.69999694824219 |
7545 | ADBE | 2016-07-15 | 97.83000183105469 |
7546 | ADBE | 2016-07-18 | 97.79000091552734 |
7547 | ADBE | 2016-07-19 | 97.79000091552734 |
7548 | ADBE | 2016-07-20 | 98.4000015258789 |
7549 | ADBE | 2016-07-21 | 96.33999633789062 |
7550 | ADBE | 2016-07-22 | 98.05999755859375 |
7551 | ADBE | 2016-07-25 | 97.31999969482422 |
7552 | ADBE | 2016-07-26 | 97.91000366210938 |
7553 | ADBE | 2016-07-27 | 97.93000030517578 |
7554 | ADBE | 2016-07-28 | 98.44000244140625 |
7555 | ADBE | 2016-07-29 | 97.86000061035156 |
7556 | ADBE | 2016-08-01 | 97.72000122070312 |
7557 | ADBE | 2016-08-02 | 96.05000305175781 |
7558 | ADBE | 2016-08-03 | 96.66999816894531 |
7559 | ADBE | 2016-08-04 | 97.08999633789062 |
7560 | ADBE | 2016-08-05 | 99.04000091552734 |
7561 | ADBE | 2016-08-08 | 98.48999786376953 |
7562 | ADBE | 2016-08-09 | 98.87000274658203 |
7563 | ADBE | 2016-08-10 | 100.62000274658203 |
7564 | ADBE | 2016-08-11 | 101.66999816894531 |
7565 | ADBE | 2016-08-12 | 101.04000091552734 |
7566 | ADBE | 2016-08-15 | 100.93000030517578 |
7567 | ADBE | 2016-08-16 | 100.5999984741211 |
7568 | ADBE | 2016-08-17 | 99.69999694824219 |
7569 | ADBE | 2016-08-18 | 100.66999816894531 |
7570 | ADBE | 2016-08-19 | 100.31999969482422 |
7571 | ADBE | 2016-08-22 | 100.23999786376953 |
7572 | ADBE | 2016-08-23 | 101.13999938964844 |
7573 | ADBE | 2016-08-24 | 101.13999938964844 |
7574 | ADBE | 2016-08-25 | 101.69000244140625 |
7575 | ADBE | 2016-08-26 | 102.05999755859375 |
7576 | ADBE | 2016-08-29 | 102.30000305175781 |
7577 | ADBE | 2016-08-30 | 102.0 |
7578 | ADBE | 2016-08-31 | 102.30999755859375 |
7579 | ADBE | 2016-09-01 | 102.9000015258789 |
7580 | ADBE | 2016-09-02 | 103.56999969482422 |
7581 | ADBE | 2016-09-06 | 103.5 |
7582 | ADBE | 2016-09-07 | 103.0 |
7583 | ADBE | 2016-09-08 | 101.87999725341797 |
7584 | ADBE | 2016-09-09 | 99.37999725341797 |
7585 | ADBE | 2016-09-12 | 100.31999969482422 |
7586 | ADBE | 2016-09-13 | 98.7699966430664 |
7587 | ADBE | 2016-09-14 | 98.79000091552734 |
7588 | ADBE | 2016-09-15 | 99.62000274658203 |
7589 | ADBE | 2016-09-16 | 98.93000030517578 |
7590 | ADBE | 2016-09-19 | 99.68000030517578 |
7591 | ADBE | 2016-09-20 | 100.62000274658203 |
7592 | ADBE | 2016-09-21 | 107.77999877929688 |
7593 | ADBE | 2016-09-22 | 107.91999816894531 |
7594 | ADBE | 2016-09-23 | 107.47000122070312 |
7595 | ADBE | 2016-09-26 | 107.26000213623047 |
7596 | ADBE | 2016-09-27 | 109.69999694824219 |
7597 | ADBE | 2016-09-28 | 109.48999786376953 |
7598 | ADBE | 2016-09-29 | 107.80000305175781 |
7599 | ADBE | 2016-09-30 | 108.54000091552734 |
7600 | ADBE | 2016-10-03 | 108.44999694824219 |
7601 | ADBE | 2016-10-04 | 108.38999938964844 |
7602 | ADBE | 2016-10-05 | 108.80000305175781 |
7603 | ADBE | 2016-10-06 | 108.55999755859375 |
7604 | ADBE | 2016-10-07 | 108.63999938964844 |
7605 | ADBE | 2016-10-10 | 109.23999786376953 |
7606 | ADBE | 2016-10-11 | 107.37000274658203 |
7607 | ADBE | 2016-10-12 | 108.05000305175781 |
7608 | ADBE | 2016-10-13 | 108.01000213623047 |
7609 | ADBE | 2016-10-14 | 107.83999633789062 |
7610 | ADBE | 2016-10-17 | 107.48999786376953 |
7611 | ADBE | 2016-10-18 | 108.41999816894531 |
7612 | ADBE | 2016-10-19 | 108.38999938964844 |
7613 | ADBE | 2016-10-20 | 109.02999877929688 |
7614 | ADBE | 2016-10-21 | 109.02999877929688 |
7615 | ADBE | 2016-10-24 | 110.80999755859375 |
7616 | ADBE | 2016-10-25 | 109.02999877929688 |
7617 | ADBE | 2016-10-26 | 107.97000122070312 |
7618 | ADBE | 2016-10-27 | 107.06999969482422 |
7619 | ADBE | 2016-10-28 | 107.5999984741211 |
7620 | ADBE | 2016-10-31 | 107.51000213623047 |
7621 | ADBE | 2016-11-01 | 106.87000274658203 |
7622 | ADBE | 2016-11-02 | 105.88999938964844 |
7623 | ADBE | 2016-11-03 | 107.16999816894531 |
7624 | ADBE | 2016-11-04 | 106.19999694824219 |
7625 | ADBE | 2016-11-07 | 108.66000366210938 |
7626 | ADBE | 2016-11-08 | 108.38999938964844 |
7627 | ADBE | 2016-11-09 | 107.86000061035156 |
7628 | ADBE | 2016-11-10 | 104.08000183105469 |
7629 | ADBE | 2016-11-11 | 103.68000030517578 |
7630 | ADBE | 2016-11-14 | 102.41999816894531 |
7631 | ADBE | 2016-11-15 | 103.66000366210938 |
7632 | ADBE | 2016-11-16 | 104.08000183105469 |
7633 | ADBE | 2016-11-17 | 105.80999755859375 |
7634 | ADBE | 2016-11-18 | 105.0199966430664 |
7635 | ADBE | 2016-11-21 | 105.6500015258789 |
7636 | ADBE | 2016-11-22 | 105.20999908447266 |
7637 | ADBE | 2016-11-23 | 104.20999908447266 |
7638 | ADBE | 2016-11-25 | 105.0199966430664 |
7639 | ADBE | 2016-11-28 | 104.5 |
7640 | ADBE | 2016-11-29 | 104.94999694824219 |
7641 | ADBE | 2016-11-30 | 102.80999755859375 |
7642 | ADBE | 2016-12-01 | 99.51000213623047 |
7643 | ADBE | 2016-12-02 | 99.7300033569336 |
7644 | ADBE | 2016-12-05 | 101.94999694824219 |
7645 | ADBE | 2016-12-06 | 101.55000305175781 |
7646 | ADBE | 2016-12-07 | 103.36000061035156 |
7647 | ADBE | 2016-12-08 | 103.5 |
7648 | ADBE | 2016-12-09 | 104.30999755859375 |
7649 | ADBE | 2016-12-12 | 105.16000366210938 |
7650 | ADBE | 2016-12-13 | 106.1500015258789 |
7651 | ADBE | 2016-12-14 | 105.80999755859375 |
7652 | ADBE | 2016-12-15 | 105.0999984741211 |
7653 | ADBE | 2016-12-16 | 103.55000305175781 |
7654 | ADBE | 2016-12-19 | 105.29000091552734 |
7655 | ADBE | 2016-12-20 | 105.7699966430664 |
7656 | ADBE | 2016-12-21 | 105.51000213623047 |
7657 | ADBE | 2016-12-22 | 104.72000122070312 |
7658 | ADBE | 2016-12-23 | 105.0199966430664 |
7659 | ADBE | 2016-12-27 | 104.9800033569336 |
7660 | ADBE | 2016-12-28 | 103.7699966430664 |
7661 | ADBE | 2016-12-29 | 103.68000030517578 |
7662 | ADBE | 2016-12-30 | 102.94999694824219 |
7663 | ADBE | 2017-01-03 | 103.4800033569336 |
7664 | ADBE | 2017-01-04 | 104.13999938964844 |
7665 | ADBE | 2017-01-05 | 105.91000366210938 |
7666 | ADBE | 2017-01-06 | 108.30000305175781 |
7667 | ADBE | 2017-01-09 | 108.56999969482422 |
7668 | ADBE | 2017-01-10 | 108.26000213623047 |
7669 | ADBE | 2017-01-11 | 108.98999786376953 |
7670 | ADBE | 2017-01-12 | 108.58999633789062 |
7671 | ADBE | 2017-01-13 | 108.52999877929688 |
7672 | ADBE | 2017-01-17 | 108.0 |
7673 | ADBE | 2017-01-18 | 108.79000091552734 |
7674 | ADBE | 2017-01-19 | 109.79000091552734 |
7675 | ADBE | 2017-01-20 | 110.70999908447266 |
7676 | ADBE | 2017-01-23 | 110.97000122070312 |
7677 | ADBE | 2017-01-24 | 113.72000122070312 |
7678 | ADBE | 2017-01-25 | 114.25 |
7679 | ADBE | 2017-01-26 | 112.87999725341797 |
7680 | ADBE | 2017-01-27 | 113.98999786376953 |
7681 | ADBE | 2017-01-30 | 113.81999969482422 |
7682 | ADBE | 2017-01-31 | 113.37999725341797 |
7683 | ADBE | 2017-02-01 | 113.36000061035156 |
7684 | ADBE | 2017-02-02 | 113.16000366210938 |
7685 | ADBE | 2017-02-03 | 115.16999816894531 |
7686 | ADBE | 2017-02-06 | 114.45999908447266 |
7687 | ADBE | 2017-02-07 | 114.95999908447266 |
7688 | ADBE | 2017-02-08 | 116.12999725341797 |
7689 | ADBE | 2017-02-09 | 116.44000244140625 |
7690 | ADBE | 2017-02-10 | 116.8499984741211 |
7691 | ADBE | 2017-02-13 | 117.6500015258789 |
7692 | ADBE | 2017-02-14 | 117.58000183105469 |
7693 | ADBE | 2017-02-15 | 118.7300033569336 |
7694 | ADBE | 2017-02-16 | 118.93000030517578 |
7695 | ADBE | 2017-02-17 | 119.66999816894531 |
7696 | ADBE | 2017-02-21 | 119.62999725341797 |
7697 | ADBE | 2017-02-22 | 119.47000122070312 |
7698 | ADBE | 2017-02-23 | 118.83000183105469 |
7699 | ADBE | 2017-02-24 | 119.30999755859375 |
7700 | ADBE | 2017-02-27 | 118.77999877929688 |
7701 | ADBE | 2017-02-28 | 118.33999633789062 |
7702 | ADBE | 2017-03-01 | 120.3499984741211 |
7703 | ADBE | 2017-03-02 | 119.9000015258789 |
7704 | ADBE | 2017-03-03 | 120.04000091552734 |
7705 | ADBE | 2017-03-06 | 120.1500015258789 |
7706 | ADBE | 2017-03-07 | 119.9800033569336 |
7707 | ADBE | 2017-03-08 | 119.5999984741211 |
7708 | ADBE | 2017-03-09 | 119.91000366210938 |
7709 | ADBE | 2017-03-10 | 121.08999633789062 |
7710 | ADBE | 2017-03-13 | 121.80000305175781 |
7711 | ADBE | 2017-03-14 | 121.44000244140625 |
7712 | ADBE | 2017-03-15 | 122.11000061035156 |
7713 | ADBE | 2017-03-16 | 122.3499984741211 |
7714 | ADBE | 2017-03-17 | 127.01000213623047 |
7715 | ADBE | 2017-03-20 | 126.30999755859375 |
7716 | ADBE | 2017-03-21 | 125.06999969482422 |
7717 | ADBE | 2017-03-22 | 126.20999908447266 |
7718 | ADBE | 2017-03-23 | 126.87000274658203 |
7719 | ADBE | 2017-03-24 | 127.69999694824219 |
7720 | ADBE | 2017-03-27 | 128.25 |
7721 | ADBE | 2017-03-28 | 128.69000244140625 |
7722 | ADBE | 2017-03-29 | 129.5800018310547 |
7723 | ADBE | 2017-03-30 | 129.61000061035156 |
7724 | ADBE | 2017-03-31 | 130.1300048828125 |
7725 | ADBE | 2017-04-03 | 129.58999633789062 |
7726 | ADBE | 2017-04-04 | 130.0399932861328 |
7727 | ADBE | 2017-04-05 | 129.88999938964844 |
7728 | ADBE | 2017-04-06 | 130.14999389648438 |
7729 | ADBE | 2017-04-07 | 130.22000122070312 |
7730 | ADBE | 2017-04-10 | 130.16000366210938 |
7731 | ADBE | 2017-04-11 | 129.9499969482422 |
7732 | ADBE | 2017-04-12 | 129.3800048828125 |
7733 | ADBE | 2017-04-13 | 129.0500030517578 |
7734 | ADBE | 2017-04-17 | 129.99000549316406 |
7735 | ADBE | 2017-04-18 | 129.80999755859375 |
7736 | ADBE | 2017-04-19 | 130.22000122070312 |
7737 | ADBE | 2017-04-20 | 131.4199981689453 |
7738 | ADBE | 2017-04-21 | 131.52000427246094 |
7739 | ADBE | 2017-04-24 | 132.88999938964844 |
7740 | ADBE | 2017-04-25 | 133.49000549316406 |
7741 | ADBE | 2017-04-26 | 132.7899932861328 |
7742 | ADBE | 2017-04-27 | 133.3800048828125 |
7743 | ADBE | 2017-04-28 | 133.74000549316406 |
7744 | ADBE | 2017-05-01 | 135.11000061035156 |
7745 | ADBE | 2017-05-02 | 135.0 |
7746 | ADBE | 2017-05-03 | 134.85000610351562 |
7747 | ADBE | 2017-05-04 | 134.61000061035156 |
7748 | ADBE | 2017-05-05 | 134.83999633789062 |
7749 | ADBE | 2017-05-08 | 135.1199951171875 |
7750 | ADBE | 2017-05-09 | 135.60000610351562 |
7751 | ADBE | 2017-05-10 | 136.14999389648438 |
7752 | ADBE | 2017-05-11 | 136.2899932861328 |
7753 | ADBE | 2017-05-12 | 136.83999633789062 |
7754 | ADBE | 2017-05-15 | 137.60000610351562 |
7755 | ADBE | 2017-05-16 | 138.02999877929688 |
7756 | ADBE | 2017-05-17 | 134.3300018310547 |
7757 | ADBE | 2017-05-18 | 134.5399932861328 |
7758 | ADBE | 2017-05-19 | 136.42999267578125 |
7759 | ADBE | 2017-05-22 | 138.86000061035156 |
7760 | ADBE | 2017-05-23 | 139.52000427246094 |
7761 | ADBE | 2017-05-24 | 141.1199951171875 |
7762 | ADBE | 2017-05-25 | 142.85000610351562 |
7763 | ADBE | 2017-05-26 | 141.88999938964844 |
7764 | ADBE | 2017-05-30 | 142.41000366210938 |
7765 | ADBE | 2017-05-31 | 141.86000061035156 |
7766 | ADBE | 2017-06-01 | 141.3800048828125 |
7767 | ADBE | 2017-06-02 | 143.47999572753906 |
7768 | ADBE | 2017-06-05 | 143.58999633789062 |
7769 | ADBE | 2017-06-06 | 143.02999877929688 |
7770 | ADBE | 2017-06-07 | 143.6199951171875 |
7771 | ADBE | 2017-06-08 | 142.6300048828125 |
7772 | ADBE | 2017-06-09 | 138.0500030517578 |
7773 | ADBE | 2017-06-12 | 137.25 |
7774 | ADBE | 2017-06-13 | 139.08999633789062 |
7775 | ADBE | 2017-06-14 | 138.25 |
7776 | ADBE | 2017-06-15 | 137.52000427246094 |
7777 | ADBE | 2017-06-16 | 137.83999633789062 |
7778 | ADBE | 2017-06-19 | 140.35000610351562 |
7779 | ADBE | 2017-06-20 | 140.91000366210938 |
7780 | ADBE | 2017-06-21 | 144.24000549316406 |
7781 | ADBE | 2017-06-22 | 143.69000244140625 |
7782 | ADBE | 2017-06-23 | 145.41000366210938 |
7783 | ADBE | 2017-06-26 | 144.9600067138672 |
7784 | ADBE | 2017-06-27 | 142.5399932861328 |
7785 | ADBE | 2017-06-28 | 143.80999755859375 |
7786 | ADBE | 2017-06-29 | 141.24000549316406 |
7787 | ADBE | 2017-06-30 | 141.44000244140625 |
7788 | ADBE | 2017-07-03 | 138.41000366210938 |
7789 | ADBE | 2017-07-05 | 141.2100067138672 |
7790 | ADBE | 2017-07-06 | 140.75 |
7791 | ADBE | 2017-07-07 | 142.22000122070312 |
7792 | ADBE | 2017-07-10 | 143.33999633789062 |
7793 | ADBE | 2017-07-11 | 142.92999267578125 |
7794 | ADBE | 2017-07-12 | 145.91000366210938 |
7795 | ADBE | 2017-07-13 | 145.0500030517578 |
7796 | ADBE | 2017-07-14 | 146.16000366210938 |
7797 | ADBE | 2017-07-17 | 146.39999389648438 |
7798 | ADBE | 2017-07-18 | 147.88999938964844 |
7799 | ADBE | 2017-07-19 | 148.9199981689453 |
7800 | ADBE | 2017-07-20 | 149.94000244140625 |
7801 | ADBE | 2017-07-21 | 149.52000427246094 |
7802 | ADBE | 2017-07-24 | 149.52999877929688 |
7803 | ADBE | 2017-07-25 | 148.2100067138672 |
7804 | ADBE | 2017-07-26 | 149.77999877929688 |
7805 | ADBE | 2017-07-27 | 146.1999969482422 |
7806 | ADBE | 2017-07-28 | 146.72999572753906 |
7807 | ADBE | 2017-07-31 | 146.49000549316406 |
7808 | ADBE | 2017-08-01 | 147.36000061035156 |
7809 | ADBE | 2017-08-02 | 147.1300048828125 |
7810 | ADBE | 2017-08-03 | 147.7899932861328 |
7811 | ADBE | 2017-08-04 | 147.7100067138672 |
7812 | ADBE | 2017-08-07 | 148.44000244140625 |
7813 | ADBE | 2017-08-08 | 147.80999755859375 |
7814 | ADBE | 2017-08-09 | 148.35000610351562 |
7815 | ADBE | 2017-08-10 | 144.9199981689453 |
7816 | ADBE | 2017-08-11 | 146.47000122070312 |
7817 | ADBE | 2017-08-14 | 149.16000366210938 |
7818 | ADBE | 2017-08-15 | 150.36000061035156 |
7819 | ADBE | 2017-08-16 | 151.8000030517578 |
7820 | ADBE | 2017-08-17 | 148.22999572753906 |
7821 | ADBE | 2017-08-18 | 147.97000122070312 |
7822 | ADBE | 2017-08-21 | 149.25999450683594 |
7823 | ADBE | 2017-08-22 | 152.25 |
7824 | ADBE | 2017-08-23 | 151.10000610351562 |
7825 | ADBE | 2017-08-24 | 150.80999755859375 |
7826 | ADBE | 2017-08-25 | 151.4499969482422 |
7827 | ADBE | 2017-08-28 | 151.7899932861328 |
7828 | ADBE | 2017-08-29 | 152.13999938964844 |
7829 | ADBE | 2017-08-30 | 153.6699981689453 |
7830 | ADBE | 2017-08-31 | 155.16000366210938 |
7831 | ADBE | 2017-09-01 | 155.05999755859375 |
7832 | ADBE | 2017-09-05 | 154.27999877929688 |
7833 | ADBE | 2017-09-06 | 153.75999450683594 |
7834 | ADBE | 2017-09-07 | 155.47000122070312 |
7835 | ADBE | 2017-09-08 | 155.33999633789062 |
7836 | ADBE | 2017-09-11 | 156.8699951171875 |
7837 | ADBE | 2017-09-12 | 156.30999755859375 |
7838 | ADBE | 2017-09-13 | 156.24000549316406 |
7839 | ADBE | 2017-09-14 | 154.9499969482422 |
7840 | ADBE | 2017-09-15 | 154.49000549316406 |
7841 | ADBE | 2017-09-18 | 155.77000427246094 |
7842 | ADBE | 2017-09-19 | 156.60000610351562 |
7843 | ADBE | 2017-09-20 | 149.9600067138672 |
7844 | ADBE | 2017-09-21 | 149.3000030517578 |
7845 | ADBE | 2017-09-22 | 148.5 |
7846 | ADBE | 2017-09-25 | 144.57000732421875 |
7847 | ADBE | 2017-09-26 | 145.39999389648438 |
7848 | ADBE | 2017-09-27 | 146.42999267578125 |
7849 | ADBE | 2017-09-28 | 146.8300018310547 |
7850 | ADBE | 2017-09-29 | 149.17999267578125 |
7851 | ADBE | 2017-10-02 | 147.94000244140625 |
7852 | ADBE | 2017-10-03 | 148.60000610351562 |
7853 | ADBE | 2017-10-04 | 147.9499969482422 |
7854 | ADBE | 2017-10-05 | 150.25 |
7855 | ADBE | 2017-10-06 | 151.1199951171875 |
7856 | ADBE | 2017-10-09 | 151.5 |
7857 | ADBE | 2017-10-10 | 152.14999389648438 |
7858 | ADBE | 2017-10-11 | 153.64999389648438 |
7859 | ADBE | 2017-10-12 | 153.61000061035156 |
7860 | ADBE | 2017-10-13 | 153.92999267578125 |
7861 | ADBE | 2017-10-16 | 150.4600067138672 |
7862 | ADBE | 2017-10-17 | 150.3800048828125 |
7863 | ADBE | 2017-10-18 | 153.0 |
7864 | ADBE | 2017-10-19 | 171.72999572753906 |
7865 | ADBE | 2017-10-20 | 175.63999938964844 |
7866 | ADBE | 2017-10-23 | 172.16000366210938 |
7867 | ADBE | 2017-10-24 | 171.5800018310547 |
7868 | ADBE | 2017-10-25 | 171.8300018310547 |
7869 | ADBE | 2017-10-26 | 173.75 |
7870 | ADBE | 2017-10-27 | 177.3300018310547 |
7871 | ADBE | 2017-10-30 | 176.02999877929688 |
7872 | ADBE | 2017-10-31 | 175.16000366210938 |
7873 | ADBE | 2017-11-01 | 176.25 |
7874 | ADBE | 2017-11-02 | 180.94000244140625 |
7875 | ADBE | 2017-11-03 | 182.3000030517578 |
7876 | ADBE | 2017-11-06 | 180.8000030517578 |
7877 | ADBE | 2017-11-07 | 180.8800048828125 |
7878 | ADBE | 2017-11-08 | 184.05999755859375 |
7879 | ADBE | 2017-11-09 | 181.9199981689453 |
7880 | ADBE | 2017-11-10 | 181.72000122070312 |
7881 | ADBE | 2017-11-13 | 181.85000610351562 |
7882 | ADBE | 2017-11-14 | 181.32000732421875 |
7883 | ADBE | 2017-11-15 | 180.0800018310547 |
7884 | ADBE | 2017-11-16 | 182.3000030517578 |
7885 | ADBE | 2017-11-17 | 182.24000549316406 |
7886 | ADBE | 2017-11-20 | 182.33999633789062 |
7887 | ADBE | 2017-11-21 | 184.14999389648438 |
7888 | ADBE | 2017-11-22 | 182.89999389648438 |
7889 | ADBE | 2017-11-24 | 184.4600067138672 |
7890 | ADBE | 2017-11-27 | 185.0 |
7891 | ADBE | 2017-11-28 | 185.39999389648438 |
7892 | ADBE | 2017-11-29 | 176.85000610351562 |
7893 | ADBE | 2017-11-30 | 181.47000122070312 |
7894 | ADBE | 2017-12-01 | 179.52000427246094 |
7895 | ADBE | 2017-12-04 | 168.44000244140625 |
7896 | ADBE | 2017-12-05 | 167.5399932861328 |
7897 | ADBE | 2017-12-06 | 173.52000427246094 |
7898 | ADBE | 2017-12-07 | 174.61000061035156 |
7899 | ADBE | 2017-12-08 | 173.57000732421875 |
7900 | ADBE | 2017-12-11 | 174.30999755859375 |
7901 | ADBE | 2017-12-12 | 172.5399932861328 |
7902 | ADBE | 2017-12-13 | 176.8300018310547 |
7903 | ADBE | 2017-12-14 | 175.0 |
7904 | ADBE | 2017-12-15 | 177.50999450683594 |
7905 | ADBE | 2017-12-18 | 176.74000549316406 |
7906 | ADBE | 2017-12-19 | 174.97000122070312 |
7907 | ADBE | 2017-12-20 | 174.25 |
7908 | ADBE | 2017-12-21 | 174.55999755859375 |
7909 | ADBE | 2017-12-22 | 175.0 |
7910 | ADBE | 2017-12-26 | 174.44000244140625 |
7911 | ADBE | 2017-12-27 | 175.36000061035156 |
7912 | ADBE | 2017-12-28 | 175.5500030517578 |
7913 | ADBE | 2017-12-29 | 175.24000549316406 |
7914 | ADBE | 2018-01-02 | 177.6999969482422 |
7915 | ADBE | 2018-01-03 | 181.0399932861328 |
7916 | ADBE | 2018-01-04 | 183.22000122070312 |
7917 | ADBE | 2018-01-05 | 185.33999633789062 |
7918 | ADBE | 2018-01-08 | 185.0399932861328 |
7919 | ADBE | 2018-01-09 | 186.6999969482422 |
7920 | ADBE | 2018-01-10 | 187.11000061035156 |
7921 | ADBE | 2018-01-11 | 188.9199981689453 |
7922 | ADBE | 2018-01-12 | 195.0500030517578 |
7923 | ADBE | 2018-01-16 | 192.4600067138672 |
7924 | ADBE | 2018-01-17 | 196.49000549316406 |
7925 | ADBE | 2018-01-18 | 196.1999969482422 |
7926 | ADBE | 2018-01-19 | 195.72999572753906 |
7927 | ADBE | 2018-01-22 | 197.83999633789062 |
7928 | ADBE | 2018-01-23 | 200.08999633789062 |
7929 | ADBE | 2018-01-24 | 197.77999877929688 |
7930 | ADBE | 2018-01-25 | 197.50999450683594 |
7931 | ADBE | 2018-01-26 | 201.3000030517578 |
7932 | ADBE | 2018-01-29 | 198.22999572753906 |
7933 | ADBE | 2018-01-30 | 196.89999389648438 |
7934 | ADBE | 2018-01-31 | 199.75999450683594 |
7935 | ADBE | 2018-02-01 | 199.3800048828125 |
7936 | ADBE | 2018-02-02 | 195.63999938964844 |
7937 | ADBE | 2018-02-05 | 190.27000427246094 |
7938 | ADBE | 2018-02-06 | 194.47000122070312 |
7939 | ADBE | 2018-02-07 | 192.33999633789062 |
7940 | ADBE | 2018-02-08 | 185.16000366210938 |
7941 | ADBE | 2018-02-09 | 187.99000549316406 |
7942 | ADBE | 2018-02-12 | 192.14999389648438 |
7943 | ADBE | 2018-02-13 | 193.47999572753906 |
7944 | ADBE | 2018-02-14 | 197.1300048828125 |
7945 | ADBE | 2018-02-15 | 202.97000122070312 |
7946 | ADBE | 2018-02-16 | 201.55999755859375 |
7947 | ADBE | 2018-02-20 | 202.97999572753906 |
7948 | ADBE | 2018-02-21 | 202.08999633789062 |
7949 | ADBE | 2018-02-22 | 202.61000061035156 |
7950 | ADBE | 2018-02-23 | 209.74000549316406 |
7951 | ADBE | 2018-02-26 | 212.14999389648438 |
7952 | ADBE | 2018-02-27 | 208.82000732421875 |
7953 | ADBE | 2018-02-28 | 209.1300048828125 |
7954 | ADBE | 2018-03-01 | 206.02999877929688 |
7955 | ADBE | 2018-03-02 | 209.7899932861328 |
7956 | ADBE | 2018-03-05 | 211.16000366210938 |
7957 | ADBE | 2018-03-06 | 212.00999450683594 |
7958 | ADBE | 2018-03-07 | 216.86000061035156 |
7959 | ADBE | 2018-03-08 | 216.39999389648438 |
7960 | ADBE | 2018-03-09 | 221.11000061035156 |
7961 | ADBE | 2018-03-12 | 220.94000244140625 |
7962 | ADBE | 2018-03-13 | 219.75999450683594 |
7963 | ADBE | 2018-03-14 | 218.44000244140625 |
7964 | ADBE | 2018-03-15 | 218.8699951171875 |
7965 | ADBE | 2018-03-16 | 225.5500030517578 |
7966 | ADBE | 2018-03-19 | 222.17999267578125 |
7967 | ADBE | 2018-03-20 | 229.75 |
7968 | ADBE | 2018-03-21 | 226.85000610351562 |
7969 | ADBE | 2018-03-22 | 220.52000427246094 |
7970 | ADBE | 2018-03-23 | 215.02000427246094 |
7971 | ADBE | 2018-03-26 | 228.91000366210938 |
7972 | ADBE | 2018-03-27 | 213.8000030517578 |
7973 | ADBE | 2018-03-28 | 212.5399932861328 |
7974 | ADBE | 2018-03-29 | 216.0800018310547 |
7975 | ADBE | 2018-04-02 | 212.27999877929688 |
7976 | ADBE | 2018-04-03 | 215.92999267578125 |
7977 | ADBE | 2018-04-04 | 225.0500030517578 |
7978 | ADBE | 2018-04-05 | 223.5399932861328 |
7979 | ADBE | 2018-04-06 | 218.61000061035156 |
7980 | ADBE | 2018-04-09 | 219.1699981689453 |
7981 | ADBE | 2018-04-10 | 224.52999877929688 |
7982 | ADBE | 2018-04-11 | 223.6300048828125 |
7983 | ADBE | 2018-04-12 | 226.9600067138672 |
7984 | ADBE | 2018-04-13 | 224.05999755859375 |
7985 | ADBE | 2018-04-16 | 226.52000427246094 |
7986 | ADBE | 2018-04-17 | 231.16000366210938 |
7987 | ADBE | 2018-04-18 | 231.10000610351562 |
7988 | ADBE | 2018-04-19 | 227.6199951171875 |
7989 | ADBE | 2018-04-20 | 225.24000549316406 |
7990 | ADBE | 2018-04-23 | 225.3000030517578 |
7991 | ADBE | 2018-04-24 | 217.88999938964844 |
7992 | ADBE | 2018-04-25 | 217.32000732421875 |
7993 | ADBE | 2018-04-26 | 221.91000366210938 |
7994 | ADBE | 2018-04-27 | 221.89999389648438 |
7995 | ADBE | 2018-04-30 | 221.60000610351562 |
7996 | ADBE | 2018-05-01 | 224.0800018310547 |
7997 | ADBE | 2018-05-02 | 221.10000610351562 |
7998 | ADBE | 2018-05-03 | 226.0500030517578 |
7999 | ADBE | 2018-05-04 | 228.50999450683594 |
8000 | ADBE | 2018-05-07 | 230.99000549316406 |
8001 | ADBE | 2018-05-08 | 234.55999755859375 |
8002 | ADBE | 2018-05-09 | 239.74000549316406 |
8003 | ADBE | 2018-05-10 | 241.14999389648438 |
8004 | ADBE | 2018-05-11 | 241.8800048828125 |
8005 | ADBE | 2018-05-14 | 238.3699951171875 |
8006 | ADBE | 2018-05-15 | 236.60000610351562 |
8007 | ADBE | 2018-05-16 | 237.38999938964844 |
8008 | ADBE | 2018-05-17 | 236.85000610351562 |
8009 | ADBE | 2018-05-18 | 238.08999633789062 |
8010 | ADBE | 2018-05-21 | 238.10000610351562 |
8011 | ADBE | 2018-05-22 | 238.7899932861328 |
8012 | ADBE | 2018-05-23 | 243.91000366210938 |
8013 | ADBE | 2018-05-24 | 245.14999389648438 |
8014 | ADBE | 2018-05-25 | 243.55999755859375 |
8015 | ADBE | 2018-05-29 | 242.19000244140625 |
8016 | ADBE | 2018-05-30 | 247.39999389648438 |
8017 | ADBE | 2018-05-31 | 249.27999877929688 |
8018 | ADBE | 2018-06-01 | 251.30999755859375 |
8019 | ADBE | 2018-06-04 | 253.33999633789062 |
8020 | ADBE | 2018-06-05 | 252.6999969482422 |
8021 | ADBE | 2018-06-06 | 253.9499969482422 |
8022 | ADBE | 2018-06-07 | 247.50999450683594 |
8023 | ADBE | 2018-06-08 | 251.2100067138672 |
8024 | ADBE | 2018-06-11 | 251.0 |
8025 | ADBE | 2018-06-12 | 252.58999633789062 |
8026 | ADBE | 2018-06-13 | 256.1300048828125 |
8027 | ADBE | 2018-06-14 | 258.1000061035156 |
8028 | ADBE | 2018-06-15 | 251.82000732421875 |
8029 | ADBE | 2018-06-18 | 255.69000244140625 |
8030 | ADBE | 2018-06-19 | 251.74000549316406 |
8031 | ADBE | 2018-06-20 | 251.24000549316406 |
8032 | ADBE | 2018-06-21 | 248.8300018310547 |
8033 | ADBE | 2018-06-22 | 243.6300048828125 |
8034 | ADBE | 2018-06-25 | 239.67999267578125 |
8035 | ADBE | 2018-06-26 | 242.25 |
8036 | ADBE | 2018-06-27 | 237.67999267578125 |
8037 | ADBE | 2018-06-28 | 239.80999755859375 |
8038 | ADBE | 2018-06-29 | 243.80999755859375 |
8039 | ADBE | 2018-07-02 | 243.25999450683594 |
8040 | ADBE | 2018-07-03 | 242.00999450683594 |
8041 | ADBE | 2018-07-05 | 244.17999267578125 |
8042 | ADBE | 2018-07-06 | 248.19000244140625 |
8043 | ADBE | 2018-07-09 | 249.77000427246094 |
8044 | ADBE | 2018-07-10 | 248.6300048828125 |
8045 | ADBE | 2018-07-11 | 248.1199951171875 |
8046 | ADBE | 2018-07-12 | 254.8699951171875 |
8047 | ADBE | 2018-07-13 | 258.5899963378906 |
8048 | ADBE | 2018-07-16 | 254.67999267578125 |
8049 | ADBE | 2018-07-17 | 258.30999755859375 |
8050 | ADBE | 2018-07-18 | 259.7799987792969 |
8051 | ADBE | 2018-07-19 | 257.67999267578125 |
8052 | ADBE | 2018-07-20 | 257.5400085449219 |
8053 | ADBE | 2018-07-23 | 259.4700012207031 |
8054 | ADBE | 2018-07-24 | 257.489990234375 |
8055 | ADBE | 2018-07-25 | 263.1700134277344 |
8056 | ADBE | 2018-07-26 | 261.92999267578125 |
8057 | ADBE | 2018-07-27 | 254.80999755859375 |
8058 | ADBE | 2018-07-30 | 242.32000732421875 |
8059 | ADBE | 2018-07-31 | 244.67999267578125 |
8060 | ADBE | 2018-08-01 | 248.00999450683594 |
8061 | ADBE | 2018-08-02 | 252.22000122070312 |
8062 | ADBE | 2018-08-03 | 253.27999877929688 |
8063 | ADBE | 2018-08-06 | 254.11000061035156 |
8064 | ADBE | 2018-08-07 | 253.38999938964844 |
8065 | ADBE | 2018-08-08 | 253.8300018310547 |
8066 | ADBE | 2018-08-09 | 253.8000030517578 |
8067 | ADBE | 2018-08-10 | 253.6999969482422 |
8068 | ADBE | 2018-08-13 | 253.5399932861328 |
8069 | ADBE | 2018-08-14 | 256.04998779296875 |
8070 | ADBE | 2018-08-15 | 250.52000427246094 |
8071 | ADBE | 2018-08-16 | 248.88999938964844 |
8072 | ADBE | 2018-08-17 | 245.6999969482422 |
8073 | ADBE | 2018-08-20 | 249.75999450683594 |
8074 | ADBE | 2018-08-21 | 251.5 |
8075 | ADBE | 2018-08-22 | 255.5399932861328 |
8076 | ADBE | 2018-08-23 | 257.0 |
8077 | ADBE | 2018-08-24 | 261.510009765625 |
8078 | ADBE | 2018-08-27 | 262.3999938964844 |
8079 | ADBE | 2018-08-28 | 263.0400085449219 |
8080 | ADBE | 2018-08-29 | 268.3599853515625 |
8081 | ADBE | 2018-08-30 | 266.42999267578125 |
8082 | ADBE | 2018-08-31 | 263.510009765625 |
8083 | ADBE | 2018-09-04 | 266.67999267578125 |
8084 | ADBE | 2018-09-05 | 256.1400146484375 |
8085 | ADBE | 2018-09-06 | 259.75 |
8086 | ADBE | 2018-09-07 | 260.8699951171875 |
8087 | ADBE | 2018-09-10 | 265.3699951171875 |
8088 | ADBE | 2018-09-11 | 267.0 |
8089 | ADBE | 2018-09-12 | 267.7900085449219 |
8090 | ADBE | 2018-09-13 | 268.5199890136719 |
8091 | ADBE | 2018-09-14 | 274.69000244140625 |
8092 | ADBE | 2018-09-17 | 268.25 |
8093 | ADBE | 2018-09-18 | 270.7900085449219 |
8094 | ADBE | 2018-09-19 | 264.8800048828125 |
8095 | ADBE | 2018-09-20 | 266.3399963378906 |
8096 | ADBE | 2018-09-21 | 260.8800048828125 |
8097 | ADBE | 2018-09-24 | 264.0899963378906 |
8098 | ADBE | 2018-09-25 | 267.8399963378906 |
8099 | ADBE | 2018-09-26 | 268.4700012207031 |
8100 | ADBE | 2018-09-27 | 269.9100036621094 |
8101 | ADBE | 2018-09-28 | 269.95001220703125 |
8102 | ADBE | 2018-10-01 | 275.489990234375 |
8103 | ADBE | 2018-10-02 | 272.0 |
8104 | ADBE | 2018-10-03 | 270.510009765625 |
8105 | ADBE | 2018-10-04 | 263.7099914550781 |
8106 | ADBE | 2018-10-05 | 263.2200012207031 |
8107 | ADBE | 2018-10-08 | 254.69000244140625 |
8108 | ADBE | 2018-10-09 | 254.16000366210938 |
8109 | ADBE | 2018-10-10 | 237.91000366210938 |
8110 | ADBE | 2018-10-11 | 238.58999633789062 |
8111 | ADBE | 2018-10-12 | 248.8699951171875 |
8112 | ADBE | 2018-10-15 | 238.00999450683594 |
8113 | ADBE | 2018-10-16 | 260.6700134277344 |
8114 | ADBE | 2018-10-17 | 258.9100036621094 |
8115 | ADBE | 2018-10-18 | 250.35000610351562 |
8116 | ADBE | 2018-10-19 | 245.02999877929688 |
8117 | ADBE | 2018-10-22 | 251.05999755859375 |
8118 | ADBE | 2018-10-23 | 251.75999450683594 |
8119 | ADBE | 2018-10-24 | 238.44000244140625 |
8120 | ADBE | 2018-10-25 | 252.9199981689453 |
8121 | ADBE | 2018-10-26 | 245.8000030517578 |
8122 | ADBE | 2018-10-29 | 239.75 |
8123 | ADBE | 2018-10-30 | 238.41000366210938 |
8124 | ADBE | 2018-10-31 | 245.75999450683594 |
8125 | ADBE | 2018-11-01 | 245.27999877929688 |
8126 | ADBE | 2018-11-02 | 239.63999938964844 |
8127 | ADBE | 2018-11-05 | 239.88999938964844 |
8128 | ADBE | 2018-11-06 | 240.55999755859375 |
8129 | ADBE | 2018-11-07 | 253.42999267578125 |
8130 | ADBE | 2018-11-08 | 249.9600067138672 |
8131 | ADBE | 2018-11-09 | 244.83999633789062 |
8132 | ADBE | 2018-11-12 | 236.6699981689453 |
8133 | ADBE | 2018-11-13 | 238.74000549316406 |
8134 | ADBE | 2018-11-14 | 235.22000122070312 |
8135 | ADBE | 2018-11-15 | 239.9499969482422 |
8136 | ADBE | 2018-11-16 | 238.88999938964844 |
8137 | ADBE | 2018-11-19 | 219.69000244140625 |
8138 | ADBE | 2018-11-20 | 219.72999572753906 |
8139 | ADBE | 2018-11-21 | 225.97999572753906 |
8140 | ADBE | 2018-11-23 | 225.55999755859375 |
8141 | ADBE | 2018-11-26 | 231.9600067138672 |
8142 | ADBE | 2018-11-27 | 232.25 |
8143 | ADBE | 2018-11-28 | 249.2100067138672 |
8144 | ADBE | 2018-11-29 | 249.08999633789062 |
8145 | ADBE | 2018-11-30 | 250.88999938964844 |
8146 | ADBE | 2018-12-03 | 255.25999450683594 |
8147 | ADBE | 2018-12-04 | 245.82000732421875 |
8148 | ADBE | 2018-12-06 | 250.6300048828125 |
8149 | ADBE | 2018-12-07 | 238.0 |
8150 | ADBE | 2018-12-10 | 244.08999633789062 |
8151 | ADBE | 2018-12-11 | 245.33999633789062 |
8152 | ADBE | 2018-12-12 | 245.5500030517578 |
8153 | ADBE | 2018-12-13 | 248.0800018310547 |
8154 | ADBE | 2018-12-14 | 230.0 |
8155 | ADBE | 2018-12-17 | 221.3800048828125 |
8156 | ADBE | 2018-12-18 | 226.17999267578125 |
8157 | ADBE | 2018-12-19 | 224.64999389648438 |
8158 | ADBE | 2018-12-20 | 218.64999389648438 |
8159 | ADBE | 2018-12-21 | 208.8000030517578 |
8160 | ADBE | 2018-12-24 | 205.16000366210938 |
8161 | ADBE | 2018-12-26 | 222.9499969482422 |
8162 | ADBE | 2018-12-27 | 225.13999938964844 |
8163 | ADBE | 2018-12-28 | 223.1300048828125 |
8164 | ADBE | 2018-12-31 | 226.24000549316406 |
8165 | ADBE | 2019-01-02 | 224.57000732421875 |
8166 | ADBE | 2019-01-03 | 215.6999969482422 |
8167 | ADBE | 2019-01-04 | 226.19000244140625 |
8168 | ADBE | 2019-01-07 | 229.25999450683594 |
8169 | ADBE | 2019-01-08 | 232.67999267578125 |
8170 | ADBE | 2019-01-09 | 235.42999267578125 |
8171 | ADBE | 2019-01-10 | 237.77000427246094 |
8172 | ADBE | 2019-01-11 | 237.5500030517578 |
8173 | ADBE | 2019-01-14 | 234.55999755859375 |
8174 | ADBE | 2019-01-15 | 242.36000061035156 |
8175 | ADBE | 2019-01-16 | 241.9499969482422 |
8176 | ADBE | 2019-01-17 | 244.39999389648438 |
8177 | ADBE | 2019-01-18 | 247.50999450683594 |
8178 | ADBE | 2019-01-22 | 243.85000610351562 |
8179 | ADBE | 2019-01-23 | 245.13999938964844 |
8180 | ADBE | 2019-01-24 | 242.55999755859375 |
8181 | ADBE | 2019-01-25 | 244.9499969482422 |
8182 | ADBE | 2019-01-28 | 241.85000610351562 |
8183 | ADBE | 2019-01-29 | 238.27000427246094 |
8184 | ADBE | 2019-01-30 | 242.6699981689453 |
8185 | ADBE | 2019-01-31 | 247.82000732421875 |
8186 | ADBE | 2019-02-01 | 247.3800048828125 |
8187 | ADBE | 2019-02-04 | 254.74000549316406 |
8188 | ADBE | 2019-02-05 | 254.82000732421875 |
8189 | ADBE | 2019-02-06 | 254.35000610351562 |
8190 | ADBE | 2019-02-07 | 253.74000549316406 |
8191 | ADBE | 2019-02-08 | 257.0 |
8192 | ADBE | 2019-02-11 | 258.3900146484375 |
8193 | ADBE | 2019-02-12 | 261.3699951171875 |
8194 | ADBE | 2019-02-13 | 260.2300109863281 |
8195 | ADBE | 2019-02-14 | 260.1400146484375 |
8196 | ADBE | 2019-02-15 | 259.45001220703125 |
8197 | ADBE | 2019-02-19 | 257.80999755859375 |
8198 | ADBE | 2019-02-20 | 258.1000061035156 |
8199 | ADBE | 2019-02-21 | 257.760009765625 |
8200 | ADBE | 2019-02-22 | 258.8999938964844 |
8201 | ADBE | 2019-02-25 | 258.6199951171875 |
8202 | ADBE | 2019-02-26 | 261.2200012207031 |
8203 | ADBE | 2019-02-27 | 262.8999938964844 |
8204 | ADBE | 2019-02-28 | 262.5 |
8205 | ADBE | 2019-03-01 | 264.010009765625 |
8206 | ADBE | 2019-03-04 | 258.1600036621094 |
8207 | ADBE | 2019-03-05 | 257.3800048828125 |
8208 | ADBE | 2019-03-06 | 256.3999938964844 |
8209 | ADBE | 2019-03-07 | 255.4600067138672 |
8210 | ADBE | 2019-03-08 | 254.74000549316406 |
8211 | ADBE | 2019-03-11 | 260.9599914550781 |
8212 | ADBE | 2019-03-12 | 263.510009765625 |
8213 | ADBE | 2019-03-13 | 264.3800048828125 |
8214 | ADBE | 2019-03-14 | 267.69000244140625 |
8215 | ADBE | 2019-03-15 | 257.0899963378906 |
8216 | ADBE | 2019-03-18 | 257.760009765625 |
8217 | ADBE | 2019-03-19 | 260.4200134277344 |
8218 | ADBE | 2019-03-20 | 259.739990234375 |
8219 | ADBE | 2019-03-21 | 264.17999267578125 |
8220 | ADBE | 2019-03-22 | 259.69000244140625 |
8221 | ADBE | 2019-03-25 | 262.2699890136719 |
8222 | ADBE | 2019-03-26 | 265.5899963378906 |
8223 | ADBE | 2019-03-27 | 262.3399963378906 |
8224 | ADBE | 2019-03-28 | 263.5299987792969 |
8225 | ADBE | 2019-03-29 | 266.489990234375 |
8226 | ADBE | 2019-04-01 | 272.1700134277344 |
8227 | ADBE | 2019-04-02 | 271.3500061035156 |
8228 | ADBE | 2019-04-03 | 271.5 |
8229 | ADBE | 2019-04-04 | 267.8900146484375 |
8230 | ADBE | 2019-04-05 | 267.45001220703125 |
8231 | ADBE | 2019-04-08 | 268.80999755859375 |
8232 | ADBE | 2019-04-09 | 268.989990234375 |
8233 | ADBE | 2019-04-10 | 271.5799865722656 |
8234 | ADBE | 2019-04-11 | 271.8999938964844 |
8235 | ADBE | 2019-04-12 | 271.8599853515625 |
8236 | ADBE | 2019-04-15 | 272.2200012207031 |
8237 | ADBE | 2019-04-16 | 271.42999267578125 |
8238 | ADBE | 2019-04-17 | 269.45001220703125 |
8239 | ADBE | 2019-04-18 | 270.57000732421875 |
8240 | ADBE | 2019-04-22 | 272.2099914550781 |
8241 | ADBE | 2019-04-23 | 278.489990234375 |
8242 | ADBE | 2019-04-24 | 275.45001220703125 |
8243 | ADBE | 2019-04-25 | 277.6600036621094 |
8244 | ADBE | 2019-04-26 | 281.9599914550781 |
8245 | ADBE | 2019-04-29 | 286.1400146484375 |
8246 | ADBE | 2019-04-30 | 289.25 |
8247 | ADBE | 2019-05-01 | 283.3500061035156 |
8248 | ADBE | 2019-05-02 | 279.6400146484375 |
8249 | ADBE | 2019-05-03 | 285.5799865722656 |
8250 | ADBE | 2019-05-06 | 283.6600036621094 |
8251 | ADBE | 2019-05-07 | 277.07000732421875 |
8252 | ADBE | 2019-05-08 | 276.7699890136719 |
8253 | ADBE | 2019-05-09 | 275.7900085449219 |
8254 | ADBE | 2019-05-10 | 278.4800109863281 |
8255 | ADBE | 2019-05-13 | 267.70001220703125 |
8256 | ADBE | 2019-05-14 | 271.8599853515625 |
8257 | ADBE | 2019-05-15 | 276.82000732421875 |
8258 | ADBE | 2019-05-16 | 283.54998779296875 |
8259 | ADBE | 2019-05-17 | 279.8500061035156 |
8260 | ADBE | 2019-05-20 | 275.45001220703125 |
8261 | ADBE | 2019-05-21 | 278.07000732421875 |
8262 | ADBE | 2019-05-22 | 281.82000732421875 |
8263 | ADBE | 2019-05-23 | 274.25 |
8264 | ADBE | 2019-05-24 | 274.7699890136719 |
8265 | ADBE | 2019-05-28 | 278.25 |
8266 | ADBE | 2019-05-29 | 273.3800048828125 |
8267 | ADBE | 2019-05-30 | 274.510009765625 |
8268 | ADBE | 2019-05-31 | 270.8999938964844 |
8269 | ADBE | 2019-06-03 | 259.0299987792969 |
8270 | ADBE | 2019-06-04 | 268.7099914550781 |
8271 | ADBE | 2019-06-05 | 272.8599853515625 |
8272 | ADBE | 2019-06-06 | 274.79998779296875 |
8273 | ADBE | 2019-06-07 | 278.1600036621094 |
8274 | ADBE | 2019-06-10 | 280.3399963378906 |
8275 | ADBE | 2019-06-11 | 275.989990234375 |
8276 | ADBE | 2019-06-12 | 276.8399963378906 |
8277 | ADBE | 2019-06-13 | 276.29998779296875 |
8278 | ADBE | 2019-06-14 | 274.2799987792969 |
8279 | ADBE | 2019-06-17 | 275.6000061035156 |
8280 | ADBE | 2019-06-18 | 276.7799987792969 |
8281 | ADBE | 2019-06-19 | 291.2099914550781 |
8282 | ADBE | 2019-06-20 | 302.1099853515625 |
8283 | ADBE | 2019-06-21 | 299.3299865722656 |
8284 | ADBE | 2019-06-24 | 299.8699951171875 |
8285 | ADBE | 2019-06-25 | 287.9700012207031 |
8286 | ADBE | 2019-06-26 | 288.7200012207031 |
8287 | ADBE | 2019-06-27 | 293.2300109863281 |
8288 | ADBE | 2019-06-28 | 294.6499938964844 |
8289 | ADBE | 2019-07-01 | 300.9700012207031 |
8290 | ADBE | 2019-07-02 | 301.3900146484375 |
8291 | ADBE | 2019-07-03 | 305.70001220703125 |
8292 | ADBE | 2019-07-05 | 303.9800109863281 |
8293 | ADBE | 2019-07-08 | 302.9200134277344 |
8294 | ADBE | 2019-07-09 | 304.20001220703125 |
8295 | ADBE | 2019-07-10 | 306.9800109863281 |
8296 | ADBE | 2019-07-11 | 307.6000061035156 |
8297 | ADBE | 2019-07-12 | 309.4200134277344 |
8298 | ADBE | 2019-07-15 | 308.760009765625 |
8299 | ADBE | 2019-07-16 | 305.70001220703125 |
8300 | ADBE | 2019-07-17 | 309.3900146484375 |
8301 | ADBE | 2019-07-18 | 310.0799865722656 |
8302 | ADBE | 2019-07-19 | 306.8699951171875 |
8303 | ADBE | 2019-07-22 | 308.54998779296875 |
8304 | ADBE | 2019-07-23 | 307.8800048828125 |
8305 | ADBE | 2019-07-24 | 310.2699890136719 |
8306 | ADBE | 2019-07-25 | 308.7300109863281 |
8307 | ADBE | 2019-07-26 | 311.2699890136719 |
8308 | ADBE | 2019-07-29 | 307.2200012207031 |
8309 | ADBE | 2019-07-30 | 303.6400146484375 |
8310 | ADBE | 2019-07-31 | 298.8599853515625 |
8311 | ADBE | 2019-08-01 | 298.44000244140625 |
8312 | ADBE | 2019-08-02 | 293.7099914550781 |
8313 | ADBE | 2019-08-05 | 280.3599853515625 |
8314 | ADBE | 2019-08-06 | 286.2099914550781 |
8315 | ADBE | 2019-08-07 | 289.0199890136719 |
8316 | ADBE | 2019-08-08 | 297.7799987792969 |
8317 | ADBE | 2019-08-09 | 294.8299865722656 |
8318 | ADBE | 2019-08-12 | 288.6499938964844 |
8319 | ADBE | 2019-08-13 | 293.1700134277344 |
8320 | ADBE | 2019-08-14 | 283.6600036621094 |
8321 | ADBE | 2019-08-15 | 282.7099914550781 |
8322 | ADBE | 2019-08-16 | 287.45001220703125 |
8323 | ADBE | 2019-08-19 | 287.9700012207031 |
8324 | ADBE | 2019-08-20 | 285.7099914550781 |
8325 | ADBE | 2019-08-21 | 291.5299987792969 |
8326 | ADBE | 2019-08-22 | 287.69000244140625 |
8327 | ADBE | 2019-08-23 | 282.44000244140625 |
8328 | ADBE | 2019-08-26 | 288.739990234375 |
8329 | ADBE | 2019-08-27 | 289.45001220703125 |
8330 | ADBE | 2019-08-28 | 282.1300048828125 |
8331 | ADBE | 2019-08-29 | 286.6300048828125 |
8332 | ADBE | 2019-08-30 | 284.510009765625 |
8333 | ADBE | 2019-09-03 | 282.45001220703125 |
8334 | ADBE | 2019-09-04 | 284.6000061035156 |
8335 | ADBE | 2019-09-05 | 287.75 |
8336 | ADBE | 2019-09-06 | 284.94000244140625 |
8337 | ADBE | 2019-09-09 | 279.29998779296875 |
8338 | ADBE | 2019-09-10 | 276.1400146484375 |
8339 | ADBE | 2019-09-11 | 277.7799987792969 |
8340 | ADBE | 2019-09-12 | 278.0199890136719 |
8341 | ADBE | 2019-09-13 | 278.3500061035156 |
8342 | ADBE | 2019-09-16 | 282.92999267578125 |
8343 | ADBE | 2019-09-17 | 284.69000244140625 |
8344 | ADBE | 2019-09-18 | 279.7200012207031 |
8345 | ADBE | 2019-09-19 | 281.260009765625 |
8346 | ADBE | 2019-09-20 | 277.9100036621094 |
8347 | ADBE | 2019-09-23 | 277.44000244140625 |
8348 | ADBE | 2019-09-24 | 272.4700012207031 |
8349 | ADBE | 2019-09-25 | 277.42999267578125 |
8350 | ADBE | 2019-09-26 | 283.80999755859375 |
8351 | ADBE | 2019-09-27 | 277.5400085449219 |
8352 | ADBE | 2019-09-30 | 276.25 |
8353 | ADBE | 2019-10-01 | 272.7099914550781 |
8354 | ADBE | 2019-10-02 | 266.6600036621094 |
8355 | ADBE | 2019-10-03 | 272.3999938964844 |
8356 | ADBE | 2019-10-04 | 276.9599914550781 |
8357 | ADBE | 2019-10-07 | 276.8999938964844 |
8358 | ADBE | 2019-10-08 | 270.8299865722656 |
8359 | ADBE | 2019-10-09 | 274.2699890136719 |
8360 | ADBE | 2019-10-10 | 274.9800109863281 |
8361 | ADBE | 2019-10-11 | 278.2900085449219 |
8362 | ADBE | 2019-10-14 | 277.7799987792969 |
8363 | ADBE | 2019-10-15 | 279.3900146484375 |
8364 | ADBE | 2019-10-16 | 272.70001220703125 |
8365 | ADBE | 2019-10-17 | 269.239990234375 |
8366 | ADBE | 2019-10-18 | 265.5199890136719 |
8367 | ADBE | 2019-10-21 | 266.8399963378906 |
8368 | ADBE | 2019-10-22 | 261.0899963378906 |
8369 | ADBE | 2019-10-23 | 261.32000732421875 |
8370 | ADBE | 2019-10-24 | 269.70001220703125 |
8371 | ADBE | 2019-10-25 | 270.9800109863281 |
8372 | ADBE | 2019-10-28 | 271.3500061035156 |
8373 | ADBE | 2019-10-29 | 271.45001220703125 |
8374 | ADBE | 2019-10-30 | 278.4100036621094 |
8375 | ADBE | 2019-10-31 | 277.92999267578125 |
8376 | ADBE | 2019-11-01 | 277.82000732421875 |
8377 | ADBE | 2019-11-04 | 277.5 |
8378 | ADBE | 2019-11-05 | 289.2900085449219 |
8379 | ADBE | 2019-11-06 | 287.3999938964844 |
8380 | ADBE | 2019-11-07 | 290.7699890136719 |
8381 | ADBE | 2019-11-08 | 292.4599914550781 |
8382 | ADBE | 2019-11-11 | 290.2699890136719 |
8383 | ADBE | 2019-11-12 | 291.7200012207031 |
8384 | ADBE | 2019-11-13 | 293.5400085449219 |
8385 | ADBE | 2019-11-14 | 294.5299987792969 |
8386 | ADBE | 2019-11-15 | 297.5 |
8387 | ADBE | 2019-11-18 | 297.1600036621094 |
8388 | ADBE | 2019-11-19 | 300.6000061035156 |
8389 | ADBE | 2019-11-20 | 300.1000061035156 |
8390 | ADBE | 2019-11-21 | 298.79998779296875 |
8391 | ADBE | 2019-11-22 | 299.29998779296875 |
8392 | ADBE | 2019-11-25 | 305.2799987792969 |
8393 | ADBE | 2019-11-26 | 307.8999938964844 |
8394 | ADBE | 2019-11-27 | 309.05999755859375 |
8395 | ADBE | 2019-11-29 | 309.5299987792969 |
8396 | ADBE | 2019-12-02 | 302.75 |
8397 | ADBE | 2019-12-03 | 303.9100036621094 |
8398 | ADBE | 2019-12-04 | 302.510009765625 |
8399 | ADBE | 2019-12-05 | 303.0299987792969 |
8400 | ADBE | 2019-12-06 | 306.2300109863281 |
8401 | ADBE | 2019-12-09 | 307.04998779296875 |
8402 | ADBE | 2019-12-10 | 304.1700134277344 |
8403 | ADBE | 2019-12-11 | 303.739990234375 |
8404 | ADBE | 2019-12-12 | 305.9599914550781 |
8405 | ADBE | 2019-12-13 | 317.94000244140625 |
8406 | ADBE | 2019-12-16 | 323.79998779296875 |
8407 | ADBE | 2019-12-17 | 322.8500061035156 |
8408 | ADBE | 2019-12-18 | 324.3800048828125 |
8409 | ADBE | 2019-12-19 | 327.6300048828125 |
8410 | ADBE | 2019-12-20 | 327.6099853515625 |
8411 | ADBE | 2019-12-23 | 328.95001220703125 |
8412 | ADBE | 2019-12-24 | 329.6400146484375 |
8413 | ADBE | 2019-12-26 | 331.20001220703125 |
8414 | ADBE | 2019-12-27 | 330.7900085449219 |
8415 | ADBE | 2019-12-30 | 328.3399963378906 |
8416 | ADBE | 2019-12-31 | 329.80999755859375 |
8417 | ADBE | 2020-01-02 | 334.42999267578125 |
8418 | ADBE | 2020-01-03 | 331.80999755859375 |
8419 | ADBE | 2020-01-06 | 333.7099914550781 |
8420 | ADBE | 2020-01-07 | 333.3900146484375 |
8421 | ADBE | 2020-01-08 | 337.8699951171875 |
8422 | ADBE | 2020-01-09 | 340.45001220703125 |
8423 | ADBE | 2020-01-10 | 339.80999755859375 |
8424 | ADBE | 2020-01-13 | 345.6300048828125 |
8425 | ADBE | 2020-01-14 | 344.6300048828125 |
8426 | ADBE | 2020-01-15 | 342.94000244140625 |
8427 | ADBE | 2020-01-16 | 345.3800048828125 |
8428 | ADBE | 2020-01-17 | 349.739990234375 |
8429 | ADBE | 2020-01-21 | 350.0 |
8430 | ADBE | 2020-01-22 | 350.05999755859375 |
8431 | ADBE | 2020-01-23 | 351.760009765625 |
8432 | ADBE | 2020-01-24 | 351.3699951171875 |
8433 | ADBE | 2020-01-27 | 346.8999938964844 |
8434 | ADBE | 2020-01-28 | 354.6300048828125 |
8435 | ADBE | 2020-01-29 | 351.6600036621094 |
8436 | ADBE | 2020-01-30 | 356.739990234375 |
8437 | ADBE | 2020-01-31 | 351.1400146484375 |
8438 | ADBE | 2020-02-03 | 358.0 |
8439 | ADBE | 2020-02-04 | 366.739990234375 |
8440 | ADBE | 2020-02-05 | 365.54998779296875 |
8441 | ADBE | 2020-02-06 | 367.4599914550781 |
8442 | ADBE | 2020-02-07 | 366.0899963378906 |
8443 | ADBE | 2020-02-10 | 370.0 |
8444 | ADBE | 2020-02-11 | 369.2799987792969 |
8445 | ADBE | 2020-02-12 | 374.2900085449219 |
8446 | ADBE | 2020-02-13 | 374.8399963378906 |
8447 | ADBE | 2020-02-14 | 379.6700134277344 |
8448 | ADBE | 2020-02-18 | 378.8500061035156 |
8449 | ADBE | 2020-02-19 | 383.2799987792969 |
8450 | ADBE | 2020-02-20 | 378.9599914550781 |
8451 | ADBE | 2020-02-21 | 372.95001220703125 |
8452 | ADBE | 2020-02-24 | 357.4100036621094 |
8453 | ADBE | 2020-02-25 | 347.79998779296875 |
8454 | ADBE | 2020-02-26 | 351.3399963378906 |
8455 | ADBE | 2020-02-27 | 337.5199890136719 |
8456 | ADBE | 2020-02-28 | 345.1199951171875 |
8457 | ADBE | 2020-03-02 | 360.2799987792969 |
8458 | ADBE | 2020-03-03 | 348.3399963378906 |
8459 | ADBE | 2020-03-04 | 363.8500061035156 |
8460 | ADBE | 2020-03-05 | 351.0299987792969 |
8461 | ADBE | 2020-03-06 | 336.7699890136719 |
8462 | ADBE | 2020-03-09 | 305.7900085449219 |
8463 | ADBE | 2020-03-10 | 332.3800048828125 |
8464 | ADBE | 2020-03-11 | 315.2300109863281 |
8465 | ADBE | 2020-03-12 | 285.0 |
8466 | ADBE | 2020-03-13 | 335.5 |
8467 | ADBE | 2020-03-16 | 286.0299987792969 |
8468 | ADBE | 2020-03-17 | 311.80999755859375 |
8469 | ADBE | 2020-03-18 | 294.6099853515625 |
8470 | ADBE | 2020-03-19 | 307.510009765625 |
8471 | ADBE | 2020-03-20 | 295.3399963378906 |
8472 | ADBE | 2020-03-23 | 307.2699890136719 |
8473 | ADBE | 2020-03-24 | 310.0 |
8474 | ADBE | 2020-03-25 | 305.9100036621094 |
8475 | ADBE | 2020-03-26 | 322.6700134277344 |
8476 | ADBE | 2020-03-27 | 305.8299865722656 |
8477 | ADBE | 2020-03-30 | 318.3900146484375 |
8478 | ADBE | 2020-03-31 | 318.239990234375 |
8479 | ADBE | 2020-04-01 | 301.2099914550781 |
8480 | ADBE | 2020-04-02 | 303.9599914550781 |
8481 | ADBE | 2020-04-03 | 293.6099853515625 |
8482 | ADBE | 2020-04-06 | 319.1300048828125 |
8483 | ADBE | 2020-04-07 | 308.92999267578125 |
8484 | ADBE | 2020-04-08 | 317.17999267578125 |
8485 | ADBE | 2020-04-09 | 318.70001220703125 |
8486 | ADBE | 2020-04-13 | 320.6499938964844 |
8487 | ADBE | 2020-04-14 | 340.7699890136719 |
8488 | ADBE | 2020-04-15 | 332.54998779296875 |
8489 | ADBE | 2020-04-16 | 342.70001220703125 |
8490 | ADBE | 2020-04-17 | 344.1099853515625 |
8491 | ADBE | 2020-04-20 | 344.8800048828125 |
8492 | ADBE | 2020-04-21 | 328.989990234375 |
8493 | ADBE | 2020-04-22 | 336.7699890136719 |
8494 | ADBE | 2020-04-23 | 335.3699951171875 |
8495 | ADBE | 2020-04-24 | 344.1000061035156 |
8496 | ADBE | 2020-04-27 | 348.5 |
8497 | ADBE | 2020-04-28 | 333.45001220703125 |
8498 | ADBE | 2020-04-29 | 349.1700134277344 |
8499 | ADBE | 2020-04-30 | 353.6400146484375 |
8500 | ADBE | 2020-05-01 | 343.8399963378906 |
8501 | ADBE | 2020-05-04 | 349.1099853515625 |
8502 | ADBE | 2020-05-05 | 356.1300048828125 |
8503 | ADBE | 2020-05-06 | 362.5199890136719 |
8504 | ADBE | 2020-05-07 | 366.7799987792969 |
8505 | ADBE | 2020-05-08 | 367.510009765625 |
8506 | ADBE | 2020-05-11 | 371.4200134277344 |
8507 | ADBE | 2020-05-12 | 365.1000061035156 |
8508 | ADBE | 2020-05-13 | 358.55999755859375 |
8509 | ADBE | 2020-05-14 | 355.3900146484375 |
8510 | ADBE | 2020-05-15 | 365.29998779296875 |
8511 | ADBE | 2020-05-18 | 367.9700012207031 |
8512 | ADBE | 2020-05-19 | 372.20001220703125 |
8513 | ADBE | 2020-05-20 | 383.6300048828125 |
8514 | ADBE | 2020-05-21 | 382.1700134277344 |
8515 | ADBE | 2020-05-22 | 385.260009765625 |
8516 | ADBE | 2020-05-26 | 376.6300048828125 |
8517 | ADBE | 2020-05-27 | 375.1700134277344 |
8518 | ADBE | 2020-05-28 | 379.8299865722656 |
8519 | ADBE | 2020-05-29 | 386.6000061035156 |
8520 | ADBE | 2020-06-01 | 389.67999267578125 |
8521 | ADBE | 2020-06-02 | 390.44000244140625 |
8522 | ADBE | 2020-06-03 | 389.9200134277344 |
8523 | ADBE | 2020-06-04 | 385.79998779296875 |
8524 | ADBE | 2020-06-05 | 392.8999938964844 |
8525 | ADBE | 2020-06-08 | 397.7799987792969 |
8526 | ADBE | 2020-06-09 | 397.1600036621094 |
8527 | ADBE | 2020-06-10 | 406.82000732421875 |
8528 | ADBE | 2020-06-11 | 387.6700134277344 |
8529 | ADBE | 2020-06-12 | 406.5400085449219 |
8530 | ADBE | 2020-06-15 | 401.3399963378906 |
8531 | ADBE | 2020-06-16 | 411.6700134277344 |
8532 | ADBE | 2020-06-17 | 413.489990234375 |
8533 | ADBE | 2020-06-18 | 420.4599914550781 |
8534 | ADBE | 2020-06-19 | 428.010009765625 |
8535 | ADBE | 2020-06-22 | 438.6400146484375 |
8536 | ADBE | 2020-06-23 | 440.54998779296875 |
8537 | ADBE | 2020-06-24 | 431.67999267578125 |
8538 | ADBE | 2020-06-25 | 436.95001220703125 |
8539 | ADBE | 2020-06-26 | 426.9200134277344 |
8540 | ADBE | 2020-06-29 | 424.20001220703125 |
8541 | ADBE | 2020-06-30 | 435.30999755859375 |
8542 | ADBE | 2020-07-01 | 439.80999755859375 |
8543 | ADBE | 2020-07-02 | 442.95001220703125 |
8544 | ADBE | 2020-07-06 | 452.5899963378906 |
8545 | ADBE | 2020-07-07 | 449.3599853515625 |
8546 | ADBE | 2020-07-08 | 457.67999267578125 |
8547 | ADBE | 2020-07-09 | 460.8399963378906 |
8548 | ADBE | 2020-07-10 | 466.20001220703125 |
8549 | ADBE | 2020-07-13 | 442.4700012207031 |
8550 | ADBE | 2020-07-14 | 433.7799987792969 |
8551 | ADBE | 2020-07-15 | 433.010009765625 |
8552 | ADBE | 2020-07-16 | 426.2900085449219 |
8553 | ADBE | 2020-07-17 | 432.4200134277344 |
8554 | ADBE | 2020-07-20 | 455.2699890136719 |
8555 | ADBE | 2020-07-21 | 444.2799987792969 |
8556 | ADBE | 2020-07-22 | 445.04998779296875 |
8557 | ADBE | 2020-07-23 | 431.739990234375 |
8558 | ADBE | 2020-07-24 | 430.30999755859375 |
8559 | ADBE | 2020-07-27 | 437.1000061035156 |
8560 | ADBE | 2020-07-28 | 432.260009765625 |
8561 | ADBE | 2020-07-29 | 436.29998779296875 |
8562 | ADBE | 2020-07-30 | 438.8800048828125 |
8563 | ADBE | 2020-07-31 | 444.32000732421875 |
8564 | ADBE | 2020-08-03 | 447.9700012207031 |
8565 | ADBE | 2020-08-04 | 446.9200134277344 |
8566 | ADBE | 2020-08-05 | 449.510009765625 |
8567 | ADBE | 2020-08-06 | 464.1099853515625 |
8568 | ADBE | 2020-08-07 | 449.57000732421875 |
8569 | ADBE | 2020-08-10 | 443.2900085449219 |
8570 | ADBE | 2020-08-11 | 435.2300109863281 |
8571 | ADBE | 2020-08-12 | 445.3599853515625 |
8572 | ADBE | 2020-08-13 | 450.0199890136719 |
8573 | ADBE | 2020-08-14 | 447.6000061035156 |
8574 | ADBE | 2020-08-17 | 451.5799865722656 |
8575 | ADBE | 2020-08-18 | 463.510009765625 |
8576 | ADBE | 2020-08-19 | 462.010009765625 |
8577 | ADBE | 2020-08-20 | 478.4800109863281 |
8578 | ADBE | 2020-08-21 | 473.2200012207031 |
8579 | ADBE | 2020-08-24 | 476.29998779296875 |
8580 | ADBE | 2020-08-25 | 484.42999267578125 |
8581 | ADBE | 2020-08-26 | 528.489990234375 |
8582 | ADBE | 2020-08-27 | 510.32000732421875 |
8583 | ADBE | 2020-08-28 | 516.4400024414062 |
8584 | ADBE | 2020-08-31 | 513.3900146484375 |
8585 | ADBE | 2020-09-01 | 527.9500122070312 |
8586 | ADBE | 2020-09-02 | 533.7999877929688 |
8587 | ADBE | 2020-09-03 | 507.79998779296875 |
8588 | ADBE | 2020-09-04 | 491.94000244140625 |
8589 | ADBE | 2020-09-08 | 462.1300048828125 |
8590 | ADBE | 2020-09-09 | 479.4599914550781 |
8591 | ADBE | 2020-09-10 | 476.260009765625 |
8592 | ADBE | 2020-09-11 | 471.3500061035156 |
8593 | ADBE | 2020-09-14 | 485.9100036621094 |
8594 | ADBE | 2020-09-15 | 497.6700134277344 |
8595 | ADBE | 2020-09-16 | 476.0 |
8596 | ADBE | 2020-09-17 | 474.29998779296875 |
8597 | ADBE | 2020-09-18 | 467.54998779296875 |
8598 | ADBE | 2020-09-21 | 475.6400146484375 |
8599 | ADBE | 2020-09-22 | 486.7799987792969 |
8600 | ADBE | 2020-09-23 | 470.3900146484375 |
8601 | ADBE | 2020-09-24 | 467.6700134277344 |
8602 | ADBE | 2020-09-25 | 479.7799987792969 |
8603 | ADBE | 2020-09-28 | 488.510009765625 |
8604 | ADBE | 2020-09-29 | 489.3299865722656 |
8605 | ADBE | 2020-09-30 | 490.42999267578125 |
8606 | ADBE | 2020-10-01 | 499.510009765625 |
8607 | ADBE | 2020-10-02 | 478.989990234375 |
8608 | ADBE | 2020-10-05 | 486.4700012207031 |
8609 | ADBE | 2020-10-06 | 478.9800109863281 |
8610 | ADBE | 2020-10-07 | 493.1499938964844 |
8611 | ADBE | 2020-10-08 | 490.8399963378906 |
8612 | ADBE | 2020-10-09 | 502.1600036621094 |
8613 | ADBE | 2020-10-12 | 510.8900146484375 |
8614 | ADBE | 2020-10-13 | 514.3099975585938 |
8615 | ADBE | 2020-10-14 | 506.30999755859375 |
8616 | ADBE | 2020-10-15 | 501.1499938964844 |
8617 | ADBE | 2020-10-16 | 502.82000732421875 |
8618 | ADBE | 2020-10-19 | 495.20001220703125 |
8619 | ADBE | 2020-10-20 | 494.5799865722656 |
8620 | ADBE | 2020-10-21 | 495.9599914550781 |
8621 | ADBE | 2020-10-22 | 483.6000061035156 |
8622 | ADBE | 2020-10-23 | 488.5 |
8623 | ADBE | 2020-10-26 | 475.20001220703125 |
8624 | ADBE | 2020-10-27 | 478.55999755859375 |
8625 | ADBE | 2020-10-28 | 456.9700012207031 |
8626 | ADBE | 2020-10-29 | 461.1099853515625 |
8627 | ADBE | 2020-10-30 | 447.1000061035156 |
8628 | ADBE | 2020-11-02 | 444.94000244140625 |
8629 | ADBE | 2020-11-03 | 454.0199890136719 |
8630 | ADBE | 2020-11-04 | 487.2300109863281 |
8631 | ADBE | 2020-11-05 | 496.4700012207031 |
8632 | ADBE | 2020-11-06 | 494.6300048828125 |
8633 | ADBE | 2020-11-09 | 471.1400146484375 |
8634 | ADBE | 2020-11-10 | 452.0 |
8635 | ADBE | 2020-11-11 | 467.75 |
8636 | ADBE | 2020-11-12 | 462.5799865722656 |
8637 | ADBE | 2020-11-13 | 469.3399963378906 |
8638 | ADBE | 2020-11-16 | 460.95001220703125 |
8639 | ADBE | 2020-11-17 | 467.95001220703125 |
8640 | ADBE | 2020-11-18 | 459.4700012207031 |
8641 | ADBE | 2020-11-19 | 466.4100036621094 |
8642 | ADBE | 2020-11-20 | 462.9200134277344 |
8643 | ADBE | 2020-11-23 | 460.6099853515625 |
8644 | ADBE | 2020-11-24 | 462.70001220703125 |
8645 | ADBE | 2020-11-25 | 470.0799865722656 |
8646 | ADBE | 2020-11-27 | 477.0299987792969 |
8647 | ADBE | 2020-11-30 | 478.4700012207031 |
8648 | ADBE | 2020-12-01 | 479.1499938964844 |
8649 | ADBE | 2020-12-02 | 481.260009765625 |
8650 | ADBE | 2020-12-03 | 484.2799987792969 |
8651 | ADBE | 2020-12-04 | 486.0 |
8652 | ADBE | 2020-12-07 | 492.25 |
8653 | ADBE | 2020-12-08 | 495.2799987792969 |
8654 | ADBE | 2020-12-09 | 483.739990234375 |
8655 | ADBE | 2020-12-10 | 476.8699951171875 |
8656 | ADBE | 2020-12-11 | 475.9100036621094 |
8657 | ADBE | 2020-12-14 | 486.4200134277344 |
8658 | ADBE | 2020-12-15 | 482.6400146484375 |
8659 | ADBE | 2020-12-16 | 489.8999938964844 |
8660 | ADBE | 2020-12-17 | 495.3599853515625 |
8661 | ADBE | 2020-12-18 | 502.95001220703125 |
8662 | ADBE | 2020-12-21 | 498.3900146484375 |
8663 | ADBE | 2020-12-22 | 504.1700134277344 |
8664 | ADBE | 2020-12-23 | 496.9100036621094 |
8665 | ADBE | 2020-12-24 | 499.8599853515625 |
8666 | ADBE | 2020-12-28 | 498.95001220703125 |
8667 | ADBE | 2020-12-29 | 502.1099853515625 |
8668 | ADBE | 2020-12-30 | 497.45001220703125 |
8669 | ADBE | 2020-12-31 | 500.1199951171875 |
8670 | ADBE | 2021-01-04 | 485.3399963378906 |
8671 | ADBE | 2021-01-05 | 485.69000244140625 |
8672 | ADBE | 2021-01-06 | 466.30999755859375 |
8673 | ADBE | 2021-01-07 | 477.739990234375 |
8674 | ADBE | 2021-01-08 | 485.1000061035156 |
8675 | ADBE | 2021-01-11 | 474.239990234375 |
8676 | ADBE | 2021-01-12 | 471.6499938964844 |
8677 | ADBE | 2021-01-13 | 472.04998779296875 |
8678 | ADBE | 2021-01-14 | 463.2699890136719 |
8679 | ADBE | 2021-01-15 | 458.0799865722656 |
8680 | ADBE | 2021-01-19 | 456.5 |
8681 | ADBE | 2021-01-20 | 469.7300109863281 |
8682 | ADBE | 2021-01-21 | 472.0199890136719 |
8683 | ADBE | 2021-01-22 | 472.44000244140625 |
8684 | ADBE | 2021-01-25 | 473.44000244140625 |
8685 | ADBE | 2021-01-26 | 476.2799987792969 |
8686 | ADBE | 2021-01-27 | 460.0 |
8687 | ADBE | 2021-01-28 | 465.6700134277344 |
8688 | ADBE | 2021-01-29 | 458.7699890136719 |
8689 | ADBE | 2021-02-01 | 470.0 |
8690 | ADBE | 2021-02-02 | 484.92999267578125 |
8691 | ADBE | 2021-02-03 | 481.9200134277344 |
8692 | ADBE | 2021-02-04 | 489.3800048828125 |
8693 | ADBE | 2021-02-05 | 492.1199951171875 |
8694 | ADBE | 2021-02-08 | 493.760009765625 |
8695 | ADBE | 2021-02-09 | 496.04998779296875 |
8696 | ADBE | 2021-02-10 | 492.6700134277344 |
8697 | ADBE | 2021-02-11 | 496.6199951171875 |
8698 | ADBE | 2021-02-12 | 498.8399963378906 |
8699 | ADBE | 2021-02-16 | 501.6400146484375 |
8700 | ADBE | 2021-02-17 | 491.2300109863281 |
8701 | ADBE | 2021-02-18 | 488.3699951171875 |
8702 | ADBE | 2021-02-19 | 479.1199951171875 |
8703 | ADBE | 2021-02-22 | 467.3299865722656 |
8704 | ADBE | 2021-02-23 | 467.79998779296875 |
8705 | ADBE | 2021-02-24 | 476.6199951171875 |
8706 | ADBE | 2021-02-25 | 459.1600036621094 |
8707 | ADBE | 2021-02-26 | 459.6700134277344 |
8708 | ADBE | 2021-03-01 | 469.57000732421875 |
8709 | ADBE | 2021-03-02 | 466.5899963378906 |
8710 | ADBE | 2021-03-03 | 448.45001220703125 |
8711 | ADBE | 2021-03-04 | 439.05999755859375 |
8712 | ADBE | 2021-03-05 | 440.8299865722656 |
8713 | ADBE | 2021-03-08 | 421.20001220703125 |
8714 | ADBE | 2021-03-09 | 439.17999267578125 |
8715 | ADBE | 2021-03-10 | 437.010009765625 |
8716 | ADBE | 2021-03-11 | 451.05999755859375 |
8717 | ADBE | 2021-03-12 | 444.29998779296875 |
8718 | ADBE | 2021-03-15 | 447.5899963378906 |
8719 | ADBE | 2021-03-16 | 450.5400085449219 |
8720 | ADBE | 2021-03-17 | 451.010009765625 |
8721 | ADBE | 2021-03-18 | 439.17999267578125 |
8722 | ADBE | 2021-03-19 | 441.5 |
8723 | ADBE | 2021-03-22 | 452.4100036621094 |
8724 | ADBE | 2021-03-23 | 460.20001220703125 |
8725 | ADBE | 2021-03-24 | 451.510009765625 |
8726 | ADBE | 2021-03-25 | 450.989990234375 |
8727 | ADBE | 2021-03-26 | 469.0899963378906 |
8728 | ADBE | 2021-03-29 | 469.32000732421875 |
8729 | ADBE | 2021-03-30 | 465.4599914550781 |
8730 | ADBE | 2021-03-31 | 475.3699951171875 |
8731 | ADBE | 2021-04-01 | 483.3399963378906 |
8732 | ADBE | 2021-04-05 | 491.6199951171875 |
8733 | ADBE | 2021-04-06 | 491.3399963378906 |
8734 | ADBE | 2021-04-07 | 493.4100036621094 |
8735 | ADBE | 2021-04-08 | 499.8399963378906 |
8736 | ADBE | 2021-04-09 | 504.0400085449219 |
8737 | ADBE | 2021-04-12 | 506.0299987792969 |
8738 | ADBE | 2021-04-13 | 514.8599853515625 |
8739 | ADBE | 2021-04-14 | 510.6300048828125 |
8740 | ADBE | 2021-04-15 | 523.25 |
8741 | ADBE | 2021-04-16 | 525.0800170898438 |
8742 | ADBE | 2021-04-19 | 516.1699829101562 |
8743 | ADBE | 2021-04-20 | 514.2100219726562 |
8744 | ADBE | 2021-04-21 | 512.3400268554688 |
8745 | ADBE | 2021-04-22 | 507.2900085449219 |
8746 | ADBE | 2021-04-23 | 515.8400268554688 |
8747 | ADBE | 2021-04-26 | 515.7000122070312 |
8748 | ADBE | 2021-04-27 | 517.3200073242188 |
8749 | ADBE | 2021-04-28 | 515.47998046875 |
8750 | ADBE | 2021-04-29 | 516.0900268554688 |
8751 | ADBE | 2021-04-30 | 508.3399963378906 |
8752 | ADBE | 2021-05-03 | 503.4599914550781 |
8753 | ADBE | 2021-05-04 | 490.70001220703125 |
8754 | ADBE | 2021-05-05 | 486.69000244140625 |
8755 | ADBE | 2021-05-06 | 483.6099853515625 |
8756 | ADBE | 2021-05-07 | 488.7300109863281 |
8757 | ADBE | 2021-05-10 | 479.3800048828125 |
8758 | ADBE | 2021-05-11 | 485.19000244140625 |
8759 | ADBE | 2021-05-12 | 472.0899963378906 |
8760 | ADBE | 2021-05-13 | 474.1600036621094 |
8761 | ADBE | 2021-05-14 | 486.55999755859375 |
8762 | ADBE | 2021-05-17 | 482.739990234375 |
8763 | ADBE | 2021-05-18 | 480.6199951171875 |
8764 | ADBE | 2021-05-19 | 480.4700012207031 |
8765 | ADBE | 2021-05-20 | 491.6700134277344 |
8766 | ADBE | 2021-05-21 | 488.07000732421875 |
8767 | ADBE | 2021-05-24 | 497.8299865722656 |
8768 | ADBE | 2021-05-25 | 505.0799865722656 |
8769 | ADBE | 2021-05-26 | 506.9800109863281 |
8770 | ADBE | 2021-05-27 | 498.2799987792969 |
8771 | ADBE | 2021-05-28 | 504.5799865722656 |
8772 | ADBE | 2021-06-01 | 495.9100036621094 |
8773 | ADBE | 2021-06-02 | 495.7699890136719 |
8774 | ADBE | 2021-06-03 | 493.1400146484375 |
8775 | ADBE | 2021-06-04 | 504.5 |
8776 | ADBE | 2021-06-07 | 509.4700012207031 |
8777 | ADBE | 2021-06-08 | 509.20001220703125 |
8778 | ADBE | 2021-06-09 | 514.6799926757812 |
8779 | ADBE | 2021-06-10 | 535.52001953125 |
8780 | ADBE | 2021-06-11 | 541.260009765625 |
8781 | ADBE | 2021-06-14 | 556.9500122070312 |
8782 | ADBE | 2021-06-15 | 548.4600219726562 |
8783 | ADBE | 2021-06-16 | 543.3300170898438 |
8784 | ADBE | 2021-06-17 | 551.3599853515625 |
8785 | ADBE | 2021-06-18 | 565.5900268554688 |
8786 | ADBE | 2021-06-21 | 567.3499755859375 |
8787 | ADBE | 2021-06-22 | 575.739990234375 |
8788 | ADBE | 2021-06-23 | 574.22998046875 |
8789 | ADBE | 2021-06-24 | 578.260009765625 |
8790 | ADBE | 2021-06-25 | 579.6599731445312 |
8791 | ADBE | 2021-06-28 | 588.7999877929688 |
8792 | ADBE | 2021-06-29 | 590.75 |
8793 | ADBE | 2021-06-30 | 585.6400146484375 |
8794 | ADBE | 2021-07-01 | 584.72998046875 |
8795 | ADBE | 2021-07-02 | 593.0700073242188 |
8796 | ADBE | 2021-07-06 | 596.9000244140625 |
8797 | ADBE | 2021-07-07 | 605.77001953125 |
8798 | ADBE | 2021-07-08 | 605.9500122070312 |
8799 | ADBE | 2021-07-09 | 604.5 |
8800 | ADBE | 2021-07-12 | 600.2000122070312 |
8801 | ADBE | 2021-07-13 | 605.010009765625 |
8802 | ADBE | 2021-07-14 | 608.8300170898438 |
8803 | ADBE | 2021-07-15 | 606.1699829101562 |
8804 | ADBE | 2021-07-16 | 606.0999755859375 |
8805 | ADBE | 2021-07-19 | 602.0499877929688 |
8806 | ADBE | 2021-07-20 | 608.719970703125 |
8807 | ADBE | 2021-07-21 | 612.260009765625 |
8808 | ADBE | 2021-07-22 | 623.6799926757812 |
8809 | ADBE | 2021-07-23 | 625.8699951171875 |
8810 | ADBE | 2021-07-26 | 620.7999877929688 |
8811 | ADBE | 2021-07-27 | 618.280029296875 |
8812 | ADBE | 2021-07-28 | 620.9199829101562 |
8813 | ADBE | 2021-07-29 | 621.7000122070312 |
8814 | ADBE | 2021-07-30 | 621.6300048828125 |
8815 | ADBE | 2021-08-02 | 618.75 |
8816 | ADBE | 2021-08-03 | 621.280029296875 |
8817 | ADBE | 2021-08-04 | 625.6799926757812 |
8818 | ADBE | 2021-08-05 | 632.0800170898438 |
8819 | ADBE | 2021-08-06 | 631.3800048828125 |
8820 | ADBE | 2021-08-09 | 629.219970703125 |
8821 | ADBE | 2021-08-10 | 621.739990234375 |
8822 | ADBE | 2021-08-11 | 626.030029296875 |
8823 | ADBE | 2021-08-12 | 634.3499755859375 |
8824 | ADBE | 2021-08-13 | 637.3099975585938 |
8825 | ADBE | 2021-08-16 | 636.9400024414062 |
8826 | ADBE | 2021-08-17 | 635.010009765625 |
8827 | ADBE | 2021-08-18 | 626.77001953125 |
8828 | ADBE | 2021-08-19 | 637.6599731445312 |
8829 | ADBE | 2021-08-20 | 647.3400268554688 |
8830 | ADBE | 2021-08-23 | 656.8599853515625 |
8831 | ADBE | 2021-08-24 | 657.239990234375 |
8832 | ADBE | 2021-08-25 | 656.7999877929688 |
8833 | ADBE | 2021-08-26 | 652.3900146484375 |
8834 | ADBE | 2021-08-27 | 658.52001953125 |
8835 | ADBE | 2021-08-30 | 665.989990234375 |
8836 | ADBE | 2021-08-31 | 663.7000122070312 |
8837 | ADBE | 2021-09-01 | 665.8900146484375 |
8838 | ADBE | 2021-09-02 | 664.6400146484375 |
8839 | ADBE | 2021-09-03 | 666.5900268554688 |
8840 | ADBE | 2021-09-07 | 661.3900146484375 |
8841 | ADBE | 2021-09-08 | 663.219970703125 |
8842 | ADBE | 2021-09-09 | 661.6799926757812 |
8843 | ADBE | 2021-09-10 | 658.9400024414062 |
8844 | ADBE | 2021-09-13 | 645.1500244140625 |
8845 | ADBE | 2021-09-14 | 645.010009765625 |
8846 | ADBE | 2021-09-15 | 661.0800170898438 |
8847 | ADBE | 2021-09-16 | 665.1099853515625 |
8848 | ADBE | 2021-09-17 | 654.47998046875 |
8849 | ADBE | 2021-09-20 | 641.2899780273438 |
8850 | ADBE | 2021-09-21 | 645.8900146484375 |
8851 | ADBE | 2021-09-22 | 626.0800170898438 |
8852 | ADBE | 2021-09-23 | 630.8400268554688 |
8853 | ADBE | 2021-09-24 | 622.7100219726562 |
8854 | ADBE | 2021-09-27 | 603.6500244140625 |
8855 | ADBE | 2021-09-28 | 578.77001953125 |
8856 | ADBE | 2021-09-29 | 577.7000122070312 |
8857 | ADBE | 2021-09-30 | 575.719970703125 |
8858 | ADBE | 2021-10-01 | 577.469970703125 |
8859 | ADBE | 2021-10-04 | 558.489990234375 |
8860 | ADBE | 2021-10-05 | 566.7000122070312 |
8861 | ADBE | 2021-10-06 | 570.3099975585938 |
8862 | ADBE | 2021-10-07 | 578.9600219726562 |
8863 | ADBE | 2021-10-08 | 576.8599853515625 |
8864 | ADBE | 2021-10-11 | 573.0700073242188 |
8865 | ADBE | 2021-10-12 | 580.6900024414062 |
8866 | ADBE | 2021-10-13 | 591.1199951171875 |
8867 | ADBE | 2021-10-14 | 607.510009765625 |
8868 | ADBE | 2021-10-15 | 610.0900268554688 |
8869 | ADBE | 2021-10-18 | 622.8300170898438 |
8870 | ADBE | 2021-10-19 | 636.0700073242188 |
8871 | ADBE | 2021-10-20 | 632.3699951171875 |
8872 | ADBE | 2021-10-21 | 638.6599731445312 |
8873 | ADBE | 2021-10-22 | 643.5800170898438 |
8874 | ADBE | 2021-10-25 | 646.969970703125 |
8875 | ADBE | 2021-10-26 | 642.5 |
8876 | ADBE | 2021-10-27 | 640.0800170898438 |
8877 | ADBE | 2021-10-28 | 639.280029296875 |
8878 | ADBE | 2021-10-29 | 650.3599853515625 |
8879 | ADBE | 2021-11-01 | 640.2000122070312 |
8880 | ADBE | 2021-11-02 | 640.4000244140625 |
8881 | ADBE | 2021-11-03 | 655.1799926757812 |
8882 | ADBE | 2021-11-04 | 674.0800170898438 |
8883 | ADBE | 2021-11-05 | 662.719970703125 |
8884 | ADBE | 2021-11-08 | 666.02001953125 |
8885 | ADBE | 2021-11-09 | 667.9199829101562 |
8886 | ADBE | 2021-11-10 | 647.5 |
8887 | ADBE | 2021-11-11 | 643.1699829101562 |
8888 | ADBE | 2021-11-12 | 657.5999755859375 |
8889 | ADBE | 2021-11-15 | 659.72998046875 |
8890 | ADBE | 2021-11-16 | 671.030029296875 |
8891 | ADBE | 2021-11-17 | 670.6699829101562 |
8892 | ADBE | 2021-11-18 | 670.9600219726562 |
8893 | ADBE | 2021-11-19 | 688.3699951171875 |
8894 | ADBE | 2021-11-22 | 673.5700073242188 |
8895 | ADBE | 2021-11-23 | 665.1599731445312 |
8896 | ADBE | 2021-11-24 | 668.3200073242188 |
8897 | ADBE | 2021-11-26 | 662.0999755859375 |
8898 | ADBE | 2021-11-29 | 687.489990234375 |
8899 | ADBE | 2021-11-30 | 669.8499755859375 |
8900 | ADBE | 2021-12-01 | 657.4099731445312 |
8901 | ADBE | 2021-12-02 | 671.8800048828125 |
8902 | ADBE | 2021-12-03 | 616.530029296875 |
8903 | ADBE | 2021-12-06 | 622.0399780273438 |
8904 | ADBE | 2021-12-07 | 649.9600219726562 |
8905 | ADBE | 2021-12-08 | 653.0999755859375 |
8906 | ADBE | 2021-12-09 | 632.5700073242188 |
8907 | ADBE | 2021-12-10 | 654.4500122070312 |
8908 | ADBE | 2021-12-13 | 658.2999877929688 |
8909 | ADBE | 2021-12-14 | 614.8599853515625 |
8910 | ADBE | 2021-12-15 | 630.3300170898438 |
8911 | ADBE | 2021-12-16 | 566.0900268554688 |
8912 | ADBE | 2021-12-17 | 556.6400146484375 |
8913 | ADBE | 2021-12-20 | 549.77001953125 |
8914 | ADBE | 2021-12-21 | 557.52001953125 |
8915 | ADBE | 2021-12-22 | 563.97998046875 |
8916 | ADBE | 2021-12-23 | 569.6199951171875 |
8917 | ADBE | 2021-12-27 | 577.6799926757812 |
8918 | ADBE | 2021-12-28 | 569.3599853515625 |
8919 | ADBE | 2021-12-29 | 569.2899780273438 |
8920 | ADBE | 2021-12-30 | 570.530029296875 |
8921 | ADBE | 2021-12-31 | 567.0599975585938 |
8922 | ADBE | 2022-01-03 | 564.3699951171875 |
8923 | ADBE | 2022-01-04 | 554.0 |
8924 | ADBE | 2022-01-05 | 514.4299926757812 |
8925 | ADBE | 2022-01-06 | 514.1199951171875 |
8926 | ADBE | 2022-01-07 | 510.70001220703125 |
8927 | ADBE | 2022-01-10 | 525.8300170898438 |
8928 | ADBE | 2022-01-11 | 529.8900146484375 |
8929 | ADBE | 2022-01-12 | 532.3699951171875 |
8930 | ADBE | 2022-01-13 | 516.9000244140625 |
8931 | ADBE | 2022-01-14 | 520.5999755859375 |
8932 | ADBE | 2022-01-18 | 513.3400268554688 |
8933 | ADBE | 2022-01-19 | 516.5800170898438 |
8934 | ADBE | 2022-01-20 | 510.8500061035156 |
8935 | ADBE | 2022-01-21 | 499.9100036621094 |
8936 | ADBE | 2022-01-24 | 519.6599731445312 |
8937 | ADBE | 2022-01-25 | 502.7200012207031 |
8938 | ADBE | 2022-01-26 | 500.80999755859375 |
8939 | ADBE | 2022-01-27 | 493.04998779296875 |
8940 | ADBE | 2022-01-28 | 518.1599731445312 |
8941 | ADBE | 2022-01-31 | 534.2999877929688 |
8942 | ADBE | 2022-02-01 | 535.97998046875 |
8943 | ADBE | 2022-02-02 | 533.0900268554688 |
8944 | ADBE | 2022-02-03 | 510.8299865722656 |
8945 | ADBE | 2022-02-04 | 513.5399780273438 |
8946 | ADBE | 2022-02-07 | 507.1000061035156 |
8947 | ADBE | 2022-02-08 | 511.30999755859375 |
8948 | ADBE | 2022-02-09 | 521.75 |
8949 | ADBE | 2022-02-10 | 495.0199890136719 |
8950 | ADBE | 2022-02-11 | 473.9700012207031 |
8951 | ADBE | 2022-02-14 | 474.010009765625 |
8952 | ADBE | 2022-02-15 | 479.5 |
8953 | ADBE | 2022-02-16 | 477.70001220703125 |
8954 | ADBE | 2022-02-17 | 457.7099914550781 |
8955 | ADBE | 2022-02-18 | 442.55999755859375 |
8956 | ADBE | 2022-02-22 | 438.3999938964844 |
8957 | ADBE | 2022-02-23 | 429.45001220703125 |
8958 | ADBE | 2022-02-24 | 463.82000732421875 |
8959 | ADBE | 2022-02-25 | 465.5400085449219 |
8960 | ADBE | 2022-02-28 | 467.67999267578125 |
8961 | ADBE | 2022-03-01 | 466.67999267578125 |
8962 | ADBE | 2022-03-02 | 471.17999267578125 |
8963 | ADBE | 2022-03-03 | 459.0799865722656 |
8964 | ADBE | 2022-03-04 | 452.1300048828125 |
8965 | ADBE | 2022-03-07 | 437.9700012207031 |
8966 | ADBE | 2022-03-08 | 431.5299987792969 |
8967 | ADBE | 2022-03-09 | 450.8699951171875 |
8968 | ADBE | 2022-03-10 | 438.95001220703125 |
8969 | ADBE | 2022-03-11 | 416.3800048828125 |
8970 | ADBE | 2022-03-14 | 411.5 |
8971 | ADBE | 2022-03-15 | 421.6600036621094 |
8972 | ADBE | 2022-03-16 | 442.3599853515625 |
8973 | ADBE | 2022-03-17 | 444.3599853515625 |
8974 | ADBE | 2022-03-18 | 453.3299865722656 |
8975 | ADBE | 2022-03-21 | 453.5899963378906 |
8976 | ADBE | 2022-03-22 | 466.45001220703125 |
8977 | ADBE | 2022-03-23 | 422.8999938964844 |
8978 | ADBE | 2022-03-24 | 432.1400146484375 |
8979 | ADBE | 2022-03-25 | 431.6199951171875 |
8980 | ADBE | 2022-03-28 | 450.010009765625 |
8981 | ADBE | 2022-03-29 | 466.3299865722656 |
8982 | ADBE | 2022-03-30 | 460.05999755859375 |
8983 | ADBE | 2022-03-31 | 455.6199951171875 |
8984 | ADBE | 2022-04-01 | 458.19000244140625 |
8985 | ADBE | 2022-04-04 | 468.80999755859375 |
8986 | ADBE | 2022-04-05 | 458.5799865722656 |
8987 | ADBE | 2022-04-06 | 444.3299865722656 |
8988 | ADBE | 2022-04-07 | 452.7200012207031 |
8989 | ADBE | 2022-04-08 | 445.3399963378906 |
8990 | ADBE | 2022-04-11 | 434.44000244140625 |
8991 | ADBE | 2022-04-12 | 426.7699890136719 |
8992 | ADBE | 2022-04-13 | 431.6700134277344 |
8993 | ADBE | 2022-04-14 | 420.44000244140625 |
8994 | ADBE | 2022-04-18 | 425.4700012207031 |
8995 | ADBE | 2022-04-19 | 436.3999938964844 |
8996 | ADBE | 2022-04-20 | 428.1099853515625 |
8997 | ADBE | 2022-04-21 | 417.4800109863281 |
8998 | ADBE | 2022-04-22 | 408.6700134277344 |
8999 | ADBE | 2022-04-25 | 413.95001220703125 |
9000 | ADBE | 2022-04-26 | 399.1199951171875 |
9001 | ADBE | 2022-04-27 | 397.8999938964844 |
9002 | ADBE | 2022-04-28 | 410.5299987792969 |
9003 | ADBE | 2022-04-29 | 395.95001220703125 |
9004 | ADBE | 2022-05-02 | 407.2900085449219 |
9005 | ADBE | 2022-05-03 | 407.5799865722656 |
9006 | ADBE | 2022-05-04 | 423.3500061035156 |
9007 | ADBE | 2022-05-05 | 400.510009765625 |
9008 | ADBE | 2022-05-06 | 391.010009765625 |
9009 | ADBE | 2022-05-09 | 376.9100036621094 |
9010 | ADBE | 2022-05-10 | 393.0299987792969 |
9011 | ADBE | 2022-05-11 | 379.3299865722656 |
9012 | ADBE | 2022-05-12 | 388.489990234375 |
9013 | ADBE | 2022-05-13 | 405.45001220703125 |
9014 | ADBE | 2022-05-16 | 402.8599853515625 |
9015 | ADBE | 2022-05-17 | 409.6499938964844 |
9016 | ADBE | 2022-05-18 | 397.8800048828125 |
9017 | ADBE | 2022-05-19 | 394.3800048828125 |
9018 | ADBE | 2022-05-20 | 399.0899963378906 |
9019 | ADBE | 2022-05-23 | 406.760009765625 |
9020 | ADBE | 2022-05-24 | 398.4100036621094 |
9021 | ADBE | 2022-05-25 | 402.5 |
9022 | ADBE | 2022-05-26 | 408.6000061035156 |
9023 | ADBE | 2022-05-27 | 428.2200012207031 |
9024 | ADBE | 2022-05-31 | 416.4800109863281 |
9025 | ADBE | 2022-06-01 | 418.1600036621094 |
9026 | ADBE | 2022-06-02 | 441.2799987792969 |
9027 | ADBE | 2022-06-03 | 429.760009765625 |
9028 | ADBE | 2022-06-06 | 429.4599914550781 |
9029 | ADBE | 2022-06-07 | 433.4200134277344 |
9030 | ADBE | 2022-06-08 | 428.8399963378906 |
9031 | ADBE | 2022-06-09 | 426.4200134277344 |
9032 | ADBE | 2022-06-10 | 393.8399963378906 |
9033 | ADBE | 2022-06-13 | 371.6499938964844 |
9034 | ADBE | 2022-06-14 | 370.82000732421875 |
9035 | ADBE | 2022-06-15 | 376.9200134277344 |
9036 | ADBE | 2022-06-16 | 365.0799865722656 |
9037 | ADBE | 2022-06-17 | 360.7900085449219 |
9038 | ADBE | 2022-06-21 | 362.989990234375 |
9039 | ADBE | 2022-06-22 | 365.3299865722656 |
9040 | ADBE | 2022-06-23 | 376.6400146484375 |
9041 | ADBE | 2022-06-24 | 387.7200012207031 |
9042 | ADBE | 2022-06-27 | 381.07000732421875 |
9043 | ADBE | 2022-06-28 | 365.6300048828125 |
9044 | ADBE | 2022-06-29 | 368.5 |
9045 | ADBE | 2022-06-30 | 366.05999755859375 |
9046 | ADBE | 2022-07-01 | 368.4800109863281 |
9047 | ADBE | 2022-07-05 | 376.489990234375 |
9048 | ADBE | 2022-07-06 | 382.8299865722656 |
9049 | ADBE | 2022-07-07 | 390.8900146484375 |
9050 | ADBE | 2022-07-08 | 389.44000244140625 |
9051 | ADBE | 2022-07-11 | 384.1600036621094 |
9052 | ADBE | 2022-07-12 | 375.5400085449219 |
9053 | ADBE | 2022-07-13 | 371.94000244140625 |
9054 | ADBE | 2022-07-14 | 372.9599914550781 |
9055 | ADBE | 2022-07-15 | 379.8599853515625 |
9056 | ADBE | 2022-07-18 | 375.2300109863281 |
9057 | ADBE | 2022-07-19 | 387.8299865722656 |
9058 | ADBE | 2022-07-20 | 401.489990234375 |
9059 | ADBE | 2022-07-21 | 408.9100036621094 |
9060 | ADBE | 2022-07-22 | 401.8999938964844 |
9061 | ADBE | 2022-07-25 | 391.9599914550781 |
9062 | ADBE | 2022-07-26 | 379.260009765625 |
9063 | ADBE | 2022-07-27 | 392.7799987792969 |
9064 | ADBE | 2022-07-28 | 403.5 |
9065 | ADBE | 2022-07-29 | 410.1199951171875 |
9066 | ADBE | 2022-08-01 | 411.0899963378906 |
9067 | ADBE | 2022-08-02 | 409.9599914550781 |
9068 | ADBE | 2022-08-03 | 424.5400085449219 |
9069 | ADBE | 2022-08-04 | 430.5899963378906 |
9070 | ADBE | 2022-08-05 | 433.42999267578125 |
9071 | ADBE | 2022-08-08 | 434.3399963378906 |
9072 | ADBE | 2022-08-09 | 426.57000732421875 |
9073 | ADBE | 2022-08-10 | 438.3999938964844 |
9074 | ADBE | 2022-08-11 | 434.8900146484375 |
9075 | ADBE | 2022-08-12 | 445.6700134277344 |
9076 | ADBE | 2022-08-15 | 451.0199890136719 |
9077 | ADBE | 2022-08-16 | 447.55999755859375 |
9078 | ADBE | 2022-08-17 | 437.82000732421875 |
9079 | ADBE | 2022-08-18 | 439.0299987792969 |
9080 | ADBE | 2022-08-19 | 425.05999755859375 |
9081 | ADBE | 2022-08-22 | 411.3500061035156 |
9082 | ADBE | 2022-08-23 | 410.4100036621094 |
9083 | ADBE | 2022-08-24 | 405.6499938964844 |
9084 | ADBE | 2022-08-25 | 403.92999267578125 |
9085 | ADBE | 2022-08-26 | 381.0199890136719 |
9086 | ADBE | 2022-08-29 | 375.260009765625 |
9087 | ADBE | 2022-08-30 | 375.07000732421875 |
9088 | ADBE | 2022-08-31 | 373.44000244140625 |
9089 | ADBE | 2022-09-01 | 370.5299987792969 |
9090 | ADBE | 2022-09-02 | 368.1400146484375 |
9091 | ADBE | 2022-09-06 | 368.29998779296875 |
9092 | ADBE | 2022-09-07 | 379.7200012207031 |
9093 | ADBE | 2022-09-08 | 383.6300048828125 |
9094 | ADBE | 2022-09-09 | 394.7799987792969 |
9095 | ADBE | 2022-09-12 | 396.3599853515625 |
9096 | ADBE | 2022-09-13 | 368.3900146484375 |
9097 | ADBE | 2022-09-14 | 371.5199890136719 |
9098 | ADBE | 2022-09-15 | 309.1300048828125 |
9099 | ADBE | 2022-09-16 | 299.5 |
9100 | ADBE | 2022-09-19 | 296.05999755859375 |
9101 | ADBE | 2022-09-20 | 291.05999755859375 |
9102 | ADBE | 2022-09-21 | 286.29998779296875 |
9103 | ADBE | 2022-09-22 | 287.05999755859375 |
9104 | ADBE | 2022-09-23 | 284.55999755859375 |
9105 | ADBE | 2022-09-26 | 276.9599914550781 |
9106 | ADBE | 2022-09-27 | 277.57000732421875 |
9107 | ADBE | 2022-09-28 | 281.3999938964844 |
9108 | ADBE | 2022-09-29 | 278.25 |
9109 | ADBE | 2022-09-30 | 275.20001220703125 |
9110 | ADBE | 2022-10-03 | 285.239990234375 |
9111 | ADBE | 2022-10-04 | 294.9700012207031 |
9112 | ADBE | 2022-10-05 | 297.3800048828125 |
9113 | ADBE | 2022-10-06 | 298.4100036621094 |
9114 | ADBE | 2022-10-07 | 288.7699890136719 |
9115 | ADBE | 2022-10-10 | 285.7200012207031 |
9116 | ADBE | 2022-10-11 | 284.8299865722656 |
9117 | ADBE | 2022-10-12 | 286.1499938964844 |
9118 | ADBE | 2022-10-13 | 294.739990234375 |
9119 | ADBE | 2022-10-14 | 287.94000244140625 |
9120 | ADBE | 2022-10-17 | 293.5 |
9121 | ADBE | 2022-10-18 | 292.9800109863281 |
9122 | ADBE | 2022-10-19 | 299.8299865722656 |
9123 | ADBE | 2022-10-20 | 302.3800048828125 |
9124 | ADBE | 2022-10-21 | 306.3699951171875 |
9125 | ADBE | 2022-10-24 | 316.2200012207031 |
9126 | ADBE | 2022-10-25 | 323.7900085449219 |
9127 | ADBE | 2022-10-26 | 320.4800109863281 |
9128 | ADBE | 2022-10-27 | 318.6499938964844 |
9129 | ADBE | 2022-10-28 | 325.67999267578125 |
9130 | ADBE | 2022-10-31 | 318.5 |
9131 | ADBE | 2022-11-01 | 316.0199890136719 |
9132 | ADBE | 2022-11-02 | 301.2200012207031 |
9133 | ADBE | 2022-11-03 | 285.92999267578125 |
9134 | ADBE | 2022-11-04 | 285.75 |
9135 | ADBE | 2022-11-07 | 299.5400085449219 |
9136 | ADBE | 2022-11-08 | 302.1700134277344 |
9137 | ADBE | 2022-11-09 | 298.8699951171875 |
9138 | ADBE | 2022-11-10 | 329.95001220703125 |
9139 | ADBE | 2022-11-11 | 341.1499938964844 |
9140 | ADBE | 2022-11-14 | 340.3699951171875 |
9141 | ADBE | 2022-11-15 | 345.9599914550781 |
9142 | ADBE | 2022-11-16 | 338.4100036621094 |
9143 | ADBE | 2022-11-17 | 337.8299865722656 |
9144 | ADBE | 2022-11-18 | 330.8599853515625 |
9145 | ADBE | 2022-11-21 | 321.489990234375 |
9146 | ADBE | 2022-11-22 | 330.8800048828125 |
9147 | ADBE | 2022-11-23 | 335.7799987792969 |
9148 | ADBE | 2022-11-25 | 334.29998779296875 |
9149 | ADBE | 2022-11-28 | 328.9700012207031 |
9150 | ADBE | 2022-11-29 | 326.7799987792969 |
9151 | ADBE | 2022-11-30 | 344.92999267578125 |
9152 | ADBE | 2022-12-01 | 344.1099853515625 |
9153 | ADBE | 2022-12-02 | 341.5299987792969 |
9154 | ADBE | 2022-12-05 | 334.0899963378906 |
9155 | ADBE | 2022-12-06 | 331.1499938964844 |
9156 | ADBE | 2022-12-07 | 326.67999267578125 |
9157 | ADBE | 2022-12-08 | 332.5799865722656 |
9158 | ADBE | 2022-12-09 | 330.6400146484375 |
9159 | ADBE | 2022-12-12 | 338.1700134277344 |
9160 | ADBE | 2022-12-13 | 342.4599914550781 |
9161 | ADBE | 2022-12-14 | 339.9200134277344 |
9162 | ADBE | 2022-12-15 | 328.7099914550781 |
9163 | ADBE | 2022-12-16 | 338.5400085449219 |
9164 | ADBE | 2022-12-19 | 328.760009765625 |
9165 | ADBE | 2022-12-20 | 338.2200012207031 |
9166 | ADBE | 2022-12-21 | 341.3800048828125 |
9167 | ADBE | 2022-12-22 | 336.5199890136719 |
9168 | ADBE | 2022-12-23 | 338.45001220703125 |
9169 | ADBE | 2022-12-27 | 335.0899963378906 |
9170 | ADBE | 2022-12-28 | 328.3299865722656 |
9171 | ADBE | 2022-12-29 | 337.5799865722656 |
9172 | ADBE | 2022-12-30 | 336.5299987792969 |
9173 | ADBE | 2023-01-03 | 336.9200134277344 |
9174 | ADBE | 2023-01-04 | 341.4100036621094 |
9175 | ADBE | 2023-01-05 | 328.44000244140625 |
9176 | ADBE | 2023-01-06 | 332.75 |
9177 | ADBE | 2023-01-09 | 341.9800109863281 |
9178 | ADBE | 2023-01-10 | 338.70001220703125 |
9179 | ADBE | 2023-01-11 | 342.92999267578125 |
9180 | ADBE | 2023-01-12 | 344.5400085449219 |
9181 | ADBE | 2023-01-13 | 344.3800048828125 |
9182 | ADBE | 2023-01-17 | 344.3800048828125 |
9183 | ADBE | 2023-01-18 | 341.30999755859375 |
9184 | ADBE | 2023-01-19 | 342.5299987792969 |
9185 | ADBE | 2023-01-20 | 356.3800048828125 |
9186 | ADBE | 2023-01-23 | 364.9800109863281 |
9187 | ADBE | 2023-01-24 | 361.32000732421875 |
9188 | ADBE | 2023-01-25 | 358.1700134277344 |
9189 | ADBE | 2023-01-26 | 365.82000732421875 |
9190 | ADBE | 2023-01-27 | 370.7099914550781 |
9191 | ADBE | 2023-01-30 | 363.4200134277344 |
9192 | ADBE | 2023-01-31 | 370.3399963378906 |
9193 | ADBE | 2023-02-01 | 383.9200134277344 |
9194 | ADBE | 2023-02-02 | 392.2300109863281 |
9195 | ADBE | 2023-02-03 | 379.3299865722656 |
9196 | ADBE | 2023-02-06 | 375.2300109863281 |
9197 | ADBE | 2023-02-07 | 383.82000732421875 |
9198 | ADBE | 2023-02-08 | 378.3599853515625 |
9199 | ADBE | 2023-02-09 | 375.80999755859375 |
9200 | ADBE | 2023-02-10 | 370.989990234375 |
9201 | ADBE | 2023-02-13 | 375.0 |
9202 | ADBE | 2023-02-14 | 377.8999938964844 |
9203 | ADBE | 2023-02-15 | 375.94000244140625 |
9204 | ADBE | 2023-02-16 | 365.1600036621094 |
9205 | ADBE | 2023-02-17 | 356.8500061035156 |
9206 | ADBE | 2023-02-21 | 346.70001220703125 |
9207 | ADBE | 2023-02-22 | 348.7200012207031 |
9208 | ADBE | 2023-02-23 | 347.0199890136719 |
9209 | ADBE | 2023-02-24 | 320.5400085449219 |
9210 | ADBE | 2023-02-27 | 322.32000732421875 |
9211 | ADBE | 2023-02-28 | 323.95001220703125 |
9212 | ADBE | 2023-03-01 | 323.3800048828125 |
9213 | ADBE | 2023-03-02 | 333.5 |
9214 | ADBE | 2023-03-03 | 344.0400085449219 |
9215 | ADBE | 2023-03-06 | 347.0199890136719 |
9216 | ADBE | 2023-03-07 | 344.79998779296875 |
9217 | ADBE | 2023-03-08 | 345.8399963378906 |
9218 | ADBE | 2023-03-09 | 338.3699951171875 |
9219 | ADBE | 2023-03-10 | 329.29998779296875 |
9220 | ADBE | 2023-03-13 | 324.2699890136719 |
9221 | ADBE | 2023-03-14 | 333.3299865722656 |
9222 | ADBE | 2023-03-15 | 333.6099853515625 |
9223 | ADBE | 2023-03-16 | 353.2900085449219 |
9224 | ADBE | 2023-03-17 | 358.1400146484375 |
9225 | ADBE | 2023-03-20 | 362.8800048828125 |
9226 | ADBE | 2023-03-21 | 374.2200012207031 |
9227 | ADBE | 2023-03-22 | 361.7099914550781 |
9228 | ADBE | 2023-03-23 | 369.0 |
9229 | ADBE | 2023-03-24 | 374.9599914550781 |
9230 | ADBE | 2023-03-27 | 373.1499938964844 |
9231 | ADBE | 2023-03-28 | 373.3999938964844 |
9232 | ADBE | 2023-03-29 | 379.1600036621094 |
9233 | ADBE | 2023-03-30 | 381.8999938964844 |
9234 | ADBE | 2023-03-31 | 385.3699951171875 |
9235 | ADBE | 2023-04-03 | 380.0799865722656 |
9236 | ADBE | 2023-04-04 | 385.1499938964844 |
9237 | ADBE | 2023-04-05 | 382.0199890136719 |
9238 | ADBE | 2023-04-06 | 380.6000061035156 |
9239 | ADBE | 2023-04-10 | 376.25 |
9240 | ADBE | 2023-04-11 | 371.1099853515625 |
9241 | ADBE | 2023-04-12 | 369.8900146484375 |
9242 | ADBE | 2023-04-13 | 378.79998779296875 |
9243 | ADBE | 2023-04-14 | 379.3800048828125 |
9244 | ADBE | 2023-04-17 | 377.9200134277344 |
9245 | ADBE | 2023-04-18 | 377.54998779296875 |
9246 | ADBE | 2023-04-19 | 380.1099853515625 |
9247 | ADBE | 2023-04-20 | 380.260009765625 |
9248 | ADBE | 2023-04-21 | 377.6700134277344 |
9249 | ADBE | 2023-04-24 | 377.3399963378906 |
9250 | ADBE | 2023-04-25 | 369.5899963378906 |
9251 | ADBE | 2023-04-26 | 363.05999755859375 |
9252 | ADBE | 2023-04-27 | 371.4200134277344 |
9253 | ADBE | 2023-04-28 | 377.55999755859375 |
9254 | ADBE | 2023-05-01 | 374.1499938964844 |
9255 | ADBE | 2023-05-02 | 368.6600036621094 |
9256 | ADBE | 2023-05-03 | 345.25 |
9257 | ADBE | 2023-05-04 | 335.8299865722656 |
9258 | ADBE | 2023-05-05 | 348.3999938964844 |
9259 | ADBE | 2023-05-08 | 344.05999755859375 |
9260 | ADBE | 2023-05-09 | 342.6499938964844 |