ticker,date,open,high,low,close
ADBE,1986-08-13,0.0,0.22,0.21,0.21
ADBE,1986-08-14,0.21,0.21,0.21,0.21
ADBE,1986-08-15,0.21,0.21,0.2,0.2
ADBE,1986-08-18,0.2,0.2,0.2,0.2
ADBE,1986-08-19,0.2,0.2,0.2,0.2
ADBE,1986-08-20,0.2,0.21,0.2,0.2
ADBE,1986-08-21,0.21,0.22,0.21,0.21
ADBE,1986-08-22,0.21,0.21,0.21,0.21
ADBE,1986-08-25,0.21,0.21,0.2,0.2
ADBE,1986-08-26,0.2,0.21,0.2,0.2
ADBE,1986-08-27,0.2,0.2,0.2,0.2
ADBE,1986-08-28,0.2,0.2,0.2,0.2
ADBE,1986-08-29,0.2,0.2,0.2,0.2
ADBE,1986-09-02,0.21,0.21,0.21,0.21
ADBE,1986-09-03,0.21,0.22,0.21,0.21
ADBE,1986-09-04,0.23,0.24,0.23,0.23
ADBE,1986-09-05,0.23,0.24,0.23,0.23
ADBE,1986-09-08,0.23,0.24,0.23,0.23
ADBE,1986-09-09,0.23,0.24,0.23,0.23
ADBE,1986-09-10,0.24,0.26,0.24,0.24
ADBE,1986-09-11,0.23,0.23,0.21,0.21
ADBE,1986-09-12,0.22,0.23,0.22,0.22
ADBE,1986-09-15,0.24,0.25,0.24,0.24
ADBE,1986-09-16,0.25,0.27,0.25,0.25
ADBE,1986-09-17,0.27,0.28,0.27,0.27
ADBE,1986-09-18,0.27,0.28,0.27,0.27
ADBE,1986-09-19,0.27,0.28,0.27,0.27
ADBE,1986-09-22,0.27,0.27,0.26,0.26
ADBE,1986-09-23,0.26,0.27,0.25,0.25
ADBE,1986-09-24,0.26,0.27,0.26,0.26
ADBE,1986-09-25,0.26,0.27,0.25,0.25
ADBE,1986-09-26,0.25,0.26,0.25,0.25
ADBE,1986-09-29,0.25,0.26,0.25,0.25
ADBE,1986-09-30,0.25,0.27,0.25,0.25
ADBE,1986-10-01,0.25,0.27,0.25,0.25
ADBE,1986-10-02,0.25,0.27,0.25,0.25
ADBE,1986-10-03,0.25,0.27,0.25,0.25
ADBE,1986-10-06,0.26,0.27,0.26,0.26
ADBE,1986-10-07,0.26,0.27,0.26,0.26
ADBE,1986-10-08,0.26,0.27,0.26,0.26
ADBE,1986-10-09,0.26,0.27,0.26,0.26
ADBE,1986-10-10,0.26,0.27,0.26,0.26
ADBE,1986-10-13,0.26,0.27,0.26,0.26
ADBE,1986-10-14,0.26,0.27,0.26,0.26
ADBE,1986-10-15,0.26,0.27,0.26,0.26
ADBE,1986-10-16,0.0,0.29,0.28,0.28
ADBE,1986-10-17,0.26,0.27,0.26,0.26
ADBE,1986-10-20,0.26,0.27,0.26,0.26
ADBE,1986-10-21,0.27,0.28,0.27,0.27
ADBE,1986-10-22,0.27,0.28,0.27,0.27
ADBE,1986-10-23,0.28,0.28,0.28,0.28
ADBE,1986-10-24,0.3,0.3,0.3,0.3
ADBE,1986-10-27,0.3,0.31,0.3,0.3
ADBE,1986-10-28,0.3,0.31,0.3,0.3
ADBE,1986-10-29,0.33,0.34,0.33,0.33
ADBE,1986-10-30,0.35,0.35,0.35,0.35
ADBE,1986-10-31,0.35,0.35,0.34,0.34
ADBE,1986-11-03,0.34,0.34,0.33,0.33
ADBE,1986-11-04,0.33,0.33,0.33,0.33
ADBE,1986-11-05,0.33,0.33,0.32,0.32
ADBE,1986-11-06,0.33,0.34,0.33,0.33
ADBE,1986-11-07,0.33,0.34,0.33,0.33
ADBE,1986-11-10,0.34,0.34,0.34,0.34
ADBE,1986-11-11,0.34,0.34,0.34,0.34
ADBE,1986-11-12,0.34,0.34,0.34,0.34
ADBE,1986-11-13,0.34,0.34,0.34,0.34
ADBE,1986-11-14,0.34,0.34,0.34,0.34
ADBE,1986-11-17,0.34,0.34,0.34,0.34
ADBE,1986-11-18,0.34,0.34,0.33,0.33
ADBE,1986-11-19,0.33,0.34,0.33,0.33
ADBE,1986-11-20,0.33,0.34,0.33,0.33
ADBE,1986-11-21,0.33,0.34,0.33,0.33
ADBE,1986-11-24,0.33,0.34,0.33,0.33
ADBE,1986-11-25,0.33,0.34,0.33,0.33
ADBE,1986-11-26,0.35,0.35,0.35,0.35
ADBE,1986-11-28,0.36,0.37,0.36,0.36
ADBE,1986-12-01,0.36,0.37,0.35,0.35
ADBE,1986-12-02,0.36,0.37,0.36,0.36
ADBE,1986-12-03,0.36,0.37,0.36,0.36
ADBE,1986-12-04,0.36,0.37,0.36,0.36
ADBE,1986-12-05,0.37,0.38,0.37,0.37
ADBE,1986-12-08,0.39,0.4,0.39,0.39
ADBE,1986-12-09,0.38,0.38,0.38,0.38
ADBE,1986-12-10,0.38,0.38,0.38,0.38
ADBE,1986-12-11,0.35,0.35,0.35,0.35
ADBE,1986-12-12,0.35,0.36,0.35,0.35
ADBE,1986-12-15,0.35,0.36,0.35,0.35
ADBE,1986-12-16,0.35,0.35,0.34,0.34
ADBE,1986-12-17,0.34,0.34,0.34,0.34
ADBE,1986-12-18,0.34,0.35,0.34,0.34
ADBE,1986-12-19,0.34,0.35,0.34,0.34
ADBE,1986-12-22,0.34,0.35,0.34,0.34
ADBE,1986-12-23,0.36,0.37,0.36,0.36
ADBE,1986-12-24,0.37,0.38,0.37,0.37
ADBE,1986-12-26,0.38,0.38,0.38,0.38
ADBE,1986-12-29,0.37,0.37,0.36,0.36
ADBE,1986-12-30,0.37,0.38,0.37,0.37
ADBE,1986-12-31,0.38,0.39,0.38,0.38
ADBE,1987-01-02,0.38,0.39,0.38,0.38
ADBE,1987-01-05,0.4,0.4,0.4,0.4
ADBE,1987-01-06,0.4,0.41,0.4,0.4
ADBE,1987-01-07,0.4,0.41,0.4,0.4
ADBE,1987-01-08,0.41,0.42,0.41,0.41
ADBE,1987-01-09,0.41,0.42,0.41,0.41
ADBE,1987-01-12,0.43,0.44,0.43,0.43
ADBE,1987-01-13,0.44,0.45,0.44,0.44
ADBE,1987-01-14,0.45,0.46,0.45,0.45
ADBE,1987-01-15,0.46,0.47,0.46,0.46
ADBE,1987-01-16,0.46,0.47,0.46,0.46
ADBE,1987-01-19,0.48,0.48,0.48,0.48
ADBE,1987-01-20,0.51,0.52,0.51,0.51
ADBE,1987-01-21,0.51,0.52,0.51,0.51
ADBE,1987-01-22,0.51,0.52,0.5,0.5
ADBE,1987-01-23,0.54,0.55,0.54,0.54
ADBE,1987-01-26,0.54,0.54,0.52,0.52
ADBE,1987-01-27,0.53,0.54,0.53,0.53
ADBE,1987-01-28,0.53,0.54,0.53,0.53
ADBE,1987-01-29,0.52,0.52,0.51,0.51
ADBE,1987-01-30,0.51,0.51,0.5,0.5
ADBE,1987-02-02,0.51,0.51,0.51,0.51
ADBE,1987-02-03,0.51,0.53,0.51,0.52
ADBE,1987-02-04,0.52,0.53,0.52,0.53
ADBE,1987-02-05,0.53,0.55,0.53,0.55
ADBE,1987-02-06,0.55,0.55,0.54,0.55
ADBE,1987-02-09,0.55,0.56,0.55,0.55
ADBE,1987-02-10,0.55,0.56,0.55,0.55
ADBE,1987-02-11,0.55,0.59,0.55,0.59
ADBE,1987-02-12,0.6,0.63,0.6,0.63
ADBE,1987-02-13,0.63,0.66,0.62,0.66
ADBE,1987-02-17,0.66,0.68,0.66,0.67
ADBE,1987-02-18,0.67,0.69,0.66,0.68
ADBE,1987-02-19,0.68,0.69,0.63,0.65
ADBE,1987-02-20,0.65,0.65,0.58,0.59
ADBE,1987-02-23,0.59,0.62,0.59,0.61
ADBE,1987-02-24,0.62,0.66,0.62,0.65
ADBE,1987-02-25,0.65,0.67,0.65,0.66
ADBE,1987-02-26,0.66,0.67,0.66,0.66
ADBE,1987-02-27,0.66,0.67,0.66,0.67
ADBE,1987-03-02,0.67,0.68,0.66,0.68
ADBE,1987-03-03,0.68,0.75,0.67,0.75
ADBE,1987-03-04,0.78,0.82,0.78,0.81
ADBE,1987-03-05,0.81,0.85,0.8,0.81
ADBE,1987-03-06,0.81,0.83,0.81,0.81
ADBE,1987-03-09,0.81,0.83,0.81,0.83
ADBE,1987-03-10,0.83,0.84,0.81,0.84
ADBE,1987-03-11,0.84,0.88,0.82,0.87
ADBE,1987-03-12,0.87,0.92,0.87,0.91
ADBE,1987-03-13,0.91,0.98,0.82,0.98
ADBE,1987-03-16,0.98,1.03,0.98,1.03
ADBE,1987-03-17,1.03,1.04,0.93,0.98
ADBE,1987-03-18,0.98,1.0,0.94,0.94
ADBE,1987-03-19,0.95,0.97,0.95,0.95
ADBE,1987-03-20,0.95,0.97,0.91,0.92
ADBE,1987-03-23,0.92,0.95,0.83,0.84
ADBE,1987-03-24,0.84,0.89,0.84,0.87
ADBE,1987-03-25,0.87,0.91,0.86,0.89
ADBE,1987-03-26,0.91,0.95,0.91,0.94
ADBE,1987-03-27,0.94,0.98,0.94,0.97
ADBE,1987-03-30,0.97,0.97,0.9,0.93
ADBE,1987-03-31,0.94,1.03,0.94,1.01
ADBE,1987-04-01,1.01,1.11,0.94,1.06
ADBE,1987-04-02,1.1,1.21,1.1,1.18
ADBE,1987-04-03,1.18,1.22,1.16,1.16
ADBE,1987-04-06,1.18,1.25,1.18,1.23
ADBE,1987-04-07,1.24,1.28,1.24,1.25
ADBE,1987-04-08,1.25,1.26,1.22,1.25
ADBE,1987-04-09,1.25,1.26,1.16,1.19
ADBE,1987-04-10,1.19,1.19,1.16,1.16
ADBE,1987-04-13,1.16,1.18,1.12,1.15
ADBE,1987-04-14,1.12,1.12,1.04,1.06
ADBE,1987-04-15,1.06,1.09,1.02,1.09
ADBE,1987-04-16,1.09,1.26,1.09,1.19
ADBE,1987-04-20,1.19,1.21,1.14,1.14
ADBE,1987-04-21,1.14,1.19,1.14,1.19
ADBE,1987-04-22,1.19,1.24,1.19,1.24
ADBE,1987-04-23,1.24,1.24,1.22,1.22
ADBE,1987-04-24,1.22,1.24,1.19,1.22
ADBE,1987-04-27,1.22,1.24,1.19,1.22
ADBE,1987-04-28,1.22,1.37,1.22,1.34
ADBE,1987-04-29,1.37,1.46,1.37,1.43
ADBE,1987-04-30,1.43,1.47,1.42,1.43
ADBE,1987-05-01,1.43,1.44,1.41,1.44
ADBE,1987-05-04,1.44,1.44,1.41,1.43
ADBE,1987-05-05,1.43,1.59,1.41,1.59
ADBE,1987-05-06,1.59,1.65,1.56,1.56
ADBE,1987-05-07,1.56,1.6,1.56,1.59
ADBE,1987-05-08,1.59,1.62,1.57,1.59
ADBE,1987-05-11,1.59,1.62,1.54,1.55
ADBE,1987-05-12,1.55,1.57,1.51,1.51
ADBE,1987-05-13,1.53,1.58,1.53,1.54
ADBE,1987-05-14,1.55,1.57,1.55,1.56
ADBE,1987-05-15,1.56,1.57,1.5,1.5
ADBE,1987-05-18,1.5,1.51,1.37,1.5
ADBE,1987-05-19,1.5,1.5,1.39,1.39
ADBE,1987-05-20,1.39,1.41,1.34,1.39
ADBE,1987-05-21,1.4,1.44,1.4,1.43
ADBE,1987-05-22,1.43,1.46,1.4,1.43
ADBE,1987-05-26,1.43,1.44,1.42,1.42
ADBE,1987-05-27,1.42,1.44,1.41,1.42
ADBE,1987-05-28,1.42,1.44,1.39,1.42
ADBE,1987-05-29,1.42,1.43,1.41,1.41
ADBE,1987-06-01,1.41,1.43,1.4,1.4
ADBE,1987-06-02,1.4,1.45,1.4,1.4
ADBE,1987-06-03,1.4,1.41,1.31,1.31
ADBE,1987-06-04,1.31,1.34,1.18,1.25
ADBE,1987-06-05,1.25,1.26,1.14,1.18
ADBE,1987-06-08,1.12,1.12,0.97,1.01
ADBE,1987-06-09,1.06,1.14,1.06,1.12
ADBE,1987-06-10,1.12,1.16,1.02,1.07
ADBE,1987-06-11,1.07,1.09,0.97,0.97
ADBE,1987-06-12,0.97,1.04,0.92,0.99
ADBE,1987-06-15,0.99,1.0,0.82,0.93
ADBE,1987-06-16,0.94,1.07,0.94,1.07
ADBE,1987-06-17,1.07,1.15,1.07,1.12
ADBE,1987-06-18,1.12,1.12,1.06,1.1
ADBE,1987-06-19,1.1,1.12,1.07,1.09
ADBE,1987-06-22,1.09,1.12,1.09,1.09
ADBE,1987-06-23,1.09,1.12,1.09,1.09
ADBE,1987-06-24,1.09,1.1,1.07,1.07
ADBE,1987-06-25,1.07,1.1,0.99,0.99
ADBE,1987-06-26,0.99,1.06,0.95,1.06
ADBE,1987-06-29,1.06,1.06,1.02,1.03
ADBE,1987-06-30,1.03,1.06,1.02,1.02
ADBE,1987-07-01,1.02,1.04,1.01,1.03
ADBE,1987-07-02,1.03,1.04,1.0,1.04
ADBE,1987-07-06,1.04,1.04,0.98,0.98
ADBE,1987-07-07,0.98,1.0,0.89,0.89
ADBE,1987-07-08,0.89,1.01,0.89,0.98
ADBE,1987-07-09,0.98,1.03,0.96,1.01
ADBE,1987-07-10,1.01,1.04,0.98,0.98
ADBE,1987-07-13,0.98,0.98,0.93,0.95
ADBE,1987-07-14,0.97,1.09,0.97,1.06
ADBE,1987-07-15,1.04,1.04,1.0,1.01
ADBE,1987-07-16,1.01,1.01,0.97,0.98
ADBE,1987-07-17,0.98,1.01,0.98,0.98
ADBE,1987-07-20,0.98,1.0,0.95,0.97
ADBE,1987-07-21,0.97,0.99,0.95,0.98
ADBE,1987-07-22,0.98,0.98,0.95,0.95
ADBE,1987-07-23,0.95,0.97,0.91,0.94
ADBE,1987-07-24,0.94,0.95,0.92,0.95
ADBE,1987-07-27,0.95,1.02,0.95,1.02
ADBE,1987-07-28,1.02,1.03,0.97,0.98
ADBE,1987-07-29,0.98,1.0,0.91,0.94
ADBE,1987-07-30,0.94,0.96,0.91,0.96
ADBE,1987-07-31,0.96,0.98,0.94,0.97
ADBE,1987-08-03,0.97,0.98,0.94,0.94
ADBE,1987-08-04,0.94,0.94,0.89,0.94
ADBE,1987-08-05,0.94,0.95,0.91,0.95
ADBE,1987-08-06,0.95,1.02,0.94,1.0
ADBE,1987-08-07,1.02,1.07,1.02,1.07
ADBE,1987-08-10,1.07,1.12,1.06,1.09
ADBE,1987-08-11,1.09,1.16,1.09,1.14
ADBE,1987-08-12,1.14,1.15,1.09,1.09
ADBE,1987-08-13,1.09,1.12,1.09,1.09
ADBE,1987-08-14,1.09,1.11,1.06,1.06
ADBE,1987-08-17,1.06,1.09,1.06,1.09
ADBE,1987-08-18,1.09,1.09,1.0,1.03
ADBE,1987-08-19,1.03,1.04,1.0,1.03
ADBE,1987-08-20,1.04,1.09,1.04,1.09
ADBE,1987-08-21,1.09,1.09,1.05,1.05
ADBE,1987-08-24,1.05,1.07,1.03,1.03
ADBE,1987-08-25,1.03,1.1,1.03,1.09
ADBE,1987-08-26,1.09,1.1,1.04,1.04
ADBE,1987-08-27,1.04,1.05,1.03,1.04
ADBE,1987-08-28,1.03,1.03,0.98,0.99
ADBE,1987-08-31,0.98,0.98,0.94,0.95
ADBE,1987-09-01,0.95,1.03,0.94,0.98
ADBE,1987-09-02,0.98,1.0,0.95,0.98
ADBE,1987-09-03,0.98,1.0,0.98,0.98
ADBE,1987-09-04,0.98,1.01,0.98,0.99
ADBE,1987-09-08,0.99,1.0,0.94,0.95
ADBE,1987-09-09,0.95,1.01,0.95,0.98
ADBE,1987-09-10,0.98,1.07,0.98,1.07
ADBE,1987-09-11,1.07,1.1,1.06,1.06
ADBE,1987-09-14,1.06,1.08,1.03,1.03
ADBE,1987-09-15,1.03,1.04,0.98,1.01
ADBE,1987-09-16,1.01,1.04,1.0,1.02
ADBE,1987-09-17,1.02,1.14,1.01,1.1
ADBE,1987-09-18,1.1,1.15,1.1,1.12
ADBE,1987-09-21,1.09,1.09,1.03,1.07
ADBE,1987-09-22,1.07,1.1,1.04,1.09
ADBE,1987-09-23,1.09,1.11,1.07,1.09
ADBE,1987-09-24,1.09,1.09,1.07,1.09
ADBE,1987-09-25,1.09,1.12,1.07,1.12
ADBE,1987-09-28,1.12,1.16,1.1,1.16
ADBE,1987-09-29,1.16,1.17,1.15,1.17
ADBE,1987-09-30,1.17,1.17,1.12,1.14
ADBE,1987-10-01,1.14,1.21,1.12,1.19
ADBE,1987-10-02,1.19,1.32,1.18,1.31
ADBE,1987-10-05,1.31,1.34,1.28,1.32
ADBE,1987-10-06,1.32,1.34,1.25,1.26
ADBE,1987-10-07,1.26,1.28,1.19,1.21
ADBE,1987-10-08,1.21,1.21,1.15,1.15
ADBE,1987-10-09,1.15,1.19,1.15,1.15
ADBE,1987-10-12,1.15,1.19,1.07,1.12
ADBE,1987-10-13,1.12,1.17,1.12,1.12
ADBE,1987-10-14,1.12,1.16,1.12,1.15
ADBE,1987-10-15,1.15,1.21,1.12,1.16
ADBE,1987-10-16,1.16,1.18,1.06,1.12
ADBE,1987-10-19,1.09,1.09,0.89,0.89
ADBE,1987-10-20,0.89,0.89,0.66,0.78
ADBE,1987-10-21,0.82,0.89,0.82,0.83
ADBE,1987-10-22,0.81,0.81,0.71,0.73
ADBE,1987-10-23,0.73,0.73,0.6,0.63
ADBE,1987-10-26,0.6,0.6,0.47,0.48
ADBE,1987-10-27,0.48,0.56,0.41,0.43
ADBE,1987-10-28,0.43,0.5,0.38,0.43
ADBE,1987-10-29,0.43,0.6,0.42,0.57
ADBE,1987-10-30,0.66,0.74,0.66,0.66
ADBE,1987-11-02,0.66,0.73,0.65,0.73
ADBE,1987-11-03,0.73,0.73,0.66,0.69
ADBE,1987-11-04,0.69,0.73,0.66,0.69
ADBE,1987-11-05,0.7,0.73,0.7,0.7
ADBE,1987-11-06,0.7,0.71,0.65,0.66
ADBE,1987-11-09,0.66,0.68,0.6,0.68
ADBE,1987-11-10,0.66,0.66,0.63,0.66
ADBE,1987-11-11,0.68,0.7,0.68,0.68
ADBE,1987-11-12,0.7,0.77,0.7,0.73
ADBE,1987-11-13,0.73,0.73,0.68,0.69
ADBE,1987-11-16,0.69,0.73,0.69,0.69
ADBE,1987-11-17,0.69,0.7,0.65,0.68
ADBE,1987-11-18,0.68,0.69,0.65,0.69
ADBE,1987-11-19,0.69,0.69,0.66,0.66
ADBE,1987-11-20,0.66,0.66,0.62,0.65
ADBE,1987-11-23,0.65,0.7,0.63,0.69
ADBE,1987-11-24,0.7,0.75,0.7,0.72
ADBE,1987-11-25,0.73,0.81,0.73,0.78
ADBE,1987-11-27,0.78,0.79,0.75,0.77
ADBE,1987-11-30,0.76,0.76,0.69,0.71
ADBE,1987-12-01,0.71,0.73,0.7,0.71
ADBE,1987-12-02,0.71,0.73,0.7,0.73
ADBE,1987-12-03,0.73,0.75,0.71,0.71
ADBE,1987-12-04,0.71,0.71,0.68,0.7
ADBE,1987-12-07,0.7,0.7,0.69,0.69
ADBE,1987-12-08,0.69,0.73,0.69,0.72
ADBE,1987-12-09,0.72,0.78,0.72,0.78
ADBE,1987-12-10,0.78,0.82,0.72,0.8
ADBE,1987-12-11,0.8,0.84,0.79,0.81
ADBE,1987-12-14,0.81,0.89,0.8,0.87
ADBE,1987-12-15,0.87,0.88,0.85,0.87
ADBE,1987-12-16,0.87,0.89,0.83,0.87
ADBE,1987-12-17,0.87,0.9,0.83,0.83
ADBE,1987-12-18,0.83,0.85,0.82,0.84
ADBE,1987-12-21,0.84,0.87,0.83,0.84
ADBE,1987-12-22,0.84,0.84,0.79,0.82
ADBE,1987-12-23,0.82,0.82,0.8,0.8
ADBE,1987-12-24,0.8,0.81,0.8,0.8
ADBE,1987-12-28,0.8,0.81,0.78,0.8
ADBE,1987-12-29,0.8,0.84,0.8,0.81
ADBE,1987-12-30,0.83,0.87,0.83,0.85
ADBE,1987-12-31,0.85,0.87,0.84,0.87
ADBE,1988-01-04,0.87,0.9,0.85,0.88
ADBE,1988-01-05,0.89,0.93,0.89,0.91
ADBE,1988-01-06,0.9,0.9,0.84,0.85
ADBE,1988-01-07,0.85,0.85,0.8,0.85
ADBE,1988-01-08,0.85,0.85,0.74,0.79
ADBE,1988-01-11,0.79,0.79,0.72,0.77
ADBE,1988-01-12,0.77,0.85,0.73,0.84
ADBE,1988-01-13,0.84,0.85,0.8,0.84
ADBE,1988-01-14,0.84,0.88,0.8,0.83
ADBE,1988-01-15,0.83,0.87,0.82,0.87
ADBE,1988-01-18,0.86,0.86,0.83,0.84
ADBE,1988-01-19,0.84,0.85,0.82,0.83
ADBE,1988-01-20,0.82,0.82,0.7,0.73
ADBE,1988-01-21,0.73,0.76,0.7,0.73
ADBE,1988-01-22,0.73,0.76,0.72,0.75
ADBE,1988-01-25,0.75,0.78,0.73,0.78
ADBE,1988-01-26,0.77,0.77,0.75,0.76
ADBE,1988-01-27,0.76,0.79,0.76,0.76
ADBE,1988-01-28,0.76,0.77,0.76,0.77
ADBE,1988-01-29,0.77,0.79,0.77,0.78
ADBE,1988-02-01,0.78,0.79,0.77,0.77
ADBE,1988-02-02,0.77,0.77,0.75,0.77
ADBE,1988-02-03,0.76,0.76,0.7,0.72
ADBE,1988-02-04,0.72,0.72,0.7,0.7
ADBE,1988-02-05,0.7,0.73,0.7,0.71
ADBE,1988-02-08,0.71,0.72,0.69,0.7
ADBE,1988-02-09,0.7,0.76,0.69,0.76
ADBE,1988-02-10,0.76,0.78,0.75,0.78
ADBE,1988-02-11,0.78,0.78,0.73,0.75
ADBE,1988-02-12,0.75,0.77,0.75,0.77
ADBE,1988-02-16,0.77,0.78,0.75,0.77
ADBE,1988-02-17,0.77,0.78,0.76,0.76
ADBE,1988-02-18,0.76,0.81,0.76,0.8
ADBE,1988-02-19,0.8,0.84,0.8,0.84
ADBE,1988-02-22,0.84,0.88,0.81,0.86
ADBE,1988-02-23,0.86,0.89,0.86,0.88
ADBE,1988-02-24,0.88,0.91,0.86,0.89
ADBE,1988-02-25,0.89,0.91,0.89,0.89
ADBE,1988-02-26,0.89,0.9,0.82,0.84
ADBE,1988-02-29,0.84,0.88,0.83,0.85
ADBE,1988-03-01,0.87,0.89,0.87,0.89
ADBE,1988-03-02,0.87,0.94,0.87,0.91
ADBE,1988-03-03,0.92,0.96,0.91,0.95
ADBE,1988-03-04,0.94,0.95,0.91,0.94
ADBE,1988-03-07,0.94,0.95,0.94,0.94
ADBE,1988-03-08,0.94,0.96,0.94,0.96
ADBE,1988-03-09,0.95,0.98,0.95,0.97
ADBE,1988-03-10,0.96,0.98,0.91,0.91
ADBE,1988-03-11,0.91,0.94,0.89,0.91
ADBE,1988-03-14,0.91,0.95,0.91,0.94
ADBE,1988-03-15,0.94,0.94,0.91,0.94
ADBE,1988-03-16,0.94,0.95,0.91,0.92
ADBE,1988-03-17,0.93,0.94,0.85,0.88
ADBE,1988-03-18,0.89,0.9,0.88,0.89
ADBE,1988-03-21,0.89,0.95,0.88,0.95
ADBE,1988-03-22,0.98,1.0,0.95,0.98
ADBE,1988-03-23,0.95,0.96,0.94,0.95
ADBE,1988-03-24,0.95,0.96,0.94,0.96
ADBE,1988-03-25,0.96,0.96,0.93,0.93
ADBE,1988-03-28,0.89,0.94,0.89,0.93
ADBE,1988-03-29,0.97,0.97,0.94,0.94
ADBE,1988-03-30,0.93,0.94,0.9,0.92
ADBE,1988-03-31,0.9,0.91,0.89,0.91
ADBE,1988-04-04,0.88,0.89,0.87,0.88
ADBE,1988-04-05,0.89,0.9,0.88,0.89
ADBE,1988-04-06,0.88,0.95,0.88,0.94
ADBE,1988-04-07,0.97,0.97,0.93,0.94
ADBE,1988-04-08,0.95,0.99,0.94,0.98
ADBE,1988-04-11,0.99,1.02,0.99,1.01
ADBE,1988-04-12,1.0,1.01,0.99,1.01
ADBE,1988-04-13,1.0,1.01,0.97,0.98
ADBE,1988-04-14,0.95,0.95,0.93,0.94
ADBE,1988-04-15,0.93,0.97,0.89,0.97
ADBE,1988-04-18,0.95,0.99,0.95,0.99
ADBE,1988-04-19,0.99,1.01,0.98,0.99
ADBE,1988-04-20,0.98,1.0,0.98,0.98
ADBE,1988-04-21,1.0,1.01,0.98,0.98
ADBE,1988-04-22,1.0,1.0,0.98,1.0
ADBE,1988-04-25,0.98,1.01,0.98,1.01
ADBE,1988-04-26,1.01,1.07,1.0,1.03
ADBE,1988-04-27,1.03,1.05,1.03,1.04
ADBE,1988-04-28,1.05,1.07,1.03,1.05
ADBE,1988-04-29,1.04,1.06,1.02,1.03
ADBE,1988-05-02,1.04,1.06,1.02,1.06
ADBE,1988-05-03,1.06,1.09,1.05,1.07
ADBE,1988-05-04,1.07,1.08,1.06,1.08
ADBE,1988-05-05,1.07,1.09,1.06,1.06
ADBE,1988-05-06,1.06,1.08,1.06,1.06
ADBE,1988-05-09,1.07,1.07,1.03,1.03
ADBE,1988-05-10,1.04,1.05,1.03,1.03
ADBE,1988-05-11,1.02,1.03,1.01,1.03
ADBE,1988-05-12,1.03,1.03,1.01,1.01
ADBE,1988-05-13,1.01,1.03,0.98,0.99
ADBE,1988-05-16,0.99,1.02,0.99,1.02
ADBE,1988-05-17,1.05,1.05,1.01,1.01
ADBE,1988-05-18,1.0,1.01,0.98,0.98
ADBE,1988-05-19,0.97,0.97,0.91,0.95
ADBE,1988-05-20,0.96,0.96,0.94,0.95
ADBE,1988-05-23,0.95,0.95,0.93,0.94
ADBE,1988-05-24,0.95,0.98,0.95,0.98
ADBE,1988-05-25,0.96,0.98,0.96,0.96
ADBE,1988-05-26,0.96,1.0,0.96,1.0
ADBE,1988-05-27,0.99,1.0,0.98,0.99
ADBE,1988-05-31,0.98,1.03,0.98,1.03
ADBE,1988-06-01,1.06,1.08,1.03,1.07
ADBE,1988-06-02,1.07,1.07,1.06,1.07
ADBE,1988-06-03,1.08,1.14,1.08,1.12
ADBE,1988-06-06,1.15,1.16,1.11,1.12
ADBE,1988-06-07,1.12,1.15,1.12,1.12
ADBE,1988-06-08,1.14,1.19,1.12,1.17
ADBE,1988-06-09,1.16,1.17,1.14,1.15
ADBE,1988-06-10,1.15,1.16,1.14,1.16
ADBE,1988-06-13,1.16,1.16,1.15,1.16
ADBE,1988-06-14,1.16,1.18,1.14,1.15
ADBE,1988-06-15,1.12,1.14,1.11,1.11
ADBE,1988-06-16,1.11,1.12,1.11,1.12
ADBE,1988-06-17,1.11,1.12,1.11,1.11
ADBE,1988-06-20,1.12,1.16,1.1,1.15
ADBE,1988-06-21,1.16,1.17,1.15,1.16
ADBE,1988-06-22,1.16,1.19,1.16,1.16
ADBE,1988-06-23,1.18,1.19,1.16,1.17
ADBE,1988-06-24,1.19,1.19,1.17,1.17
ADBE,1988-06-27,1.17,1.18,1.15,1.15
ADBE,1988-06-28,1.15,1.17,1.15,1.16
ADBE,1988-06-29,1.17,1.18,1.16,1.17
ADBE,1988-06-30,1.17,1.19,1.17,1.19
ADBE,1988-07-01,1.18,1.2,1.17,1.2
ADBE,1988-07-05,1.19,1.2,1.18,1.19
ADBE,1988-07-06,1.21,1.22,1.2,1.2
ADBE,1988-07-07,1.2,1.28,1.2,1.28
ADBE,1988-07-08,1.28,1.34,1.27,1.27
ADBE,1988-07-11,1.28,1.29,1.27,1.27
ADBE,1988-07-12,1.27,1.28,1.23,1.23
ADBE,1988-07-13,1.25,1.25,1.22,1.25
ADBE,1988-07-14,1.25,1.29,1.25,1.28
ADBE,1988-07-15,1.28,1.3,1.28,1.28
ADBE,1988-07-18,1.3,1.3,1.26,1.28
ADBE,1988-07-19,1.26,1.26,1.24,1.26
ADBE,1988-07-20,1.25,1.26,1.19,1.22
ADBE,1988-07-21,1.21,1.23,1.18,1.2
ADBE,1988-07-22,1.19,1.22,1.18,1.22
ADBE,1988-07-25,1.22,1.26,1.21,1.26
ADBE,1988-07-26,1.25,1.27,1.24,1.26
ADBE,1988-07-27,1.27,1.28,1.22,1.22
ADBE,1988-07-28,1.22,1.25,1.21,1.22
ADBE,1988-07-29,1.24,1.24,1.22,1.22
ADBE,1988-08-01,1.23,1.25,1.22,1.23
ADBE,1988-08-02,1.24,1.25,1.22,1.22
ADBE,1988-08-03,1.22,1.25,1.22,1.23
ADBE,1988-08-04,1.22,1.25,1.22,1.22
ADBE,1988-08-05,1.22,1.22,1.16,1.19
ADBE,1988-08-08,1.18,1.21,1.18,1.2
ADBE,1988-08-09,1.21,1.21,1.16,1.16
ADBE,1988-08-10,1.16,1.17,1.1,1.12
ADBE,1988-08-11,1.12,1.14,1.1,1.12
ADBE,1988-08-12,1.12,1.12,1.11,1.12
ADBE,1988-08-15,1.12,1.12,1.09,1.09
ADBE,1988-08-16,1.08,1.14,1.06,1.12
ADBE,1988-08-17,1.12,1.14,1.09,1.1
ADBE,1988-08-18,1.09,1.09,1.04,1.06
ADBE,1988-08-19,1.06,1.06,1.03,1.03
ADBE,1988-08-22,1.03,1.04,1.02,1.03
ADBE,1988-08-23,1.03,1.06,1.03,1.04
ADBE,1988-08-24,1.05,1.09,1.04,1.06
ADBE,1988-08-25,1.06,1.09,1.04,1.09
ADBE,1988-08-26,1.09,1.11,1.07,1.1
ADBE,1988-08-29,1.1,1.15,1.1,1.15
ADBE,1988-08-30,1.14,1.17,1.14,1.16
ADBE,1988-08-31,1.16,1.17,1.14,1.15
ADBE,1988-09-01,1.12,1.12,1.09,1.1
ADBE,1988-09-02,1.12,1.14,1.11,1.12
ADBE,1988-09-06,1.12,1.15,1.12,1.14
ADBE,1988-09-07,1.12,1.15,1.09,1.09
ADBE,1988-09-08,1.11,1.14,1.08,1.11
ADBE,1988-09-09,1.11,1.17,1.1,1.17
ADBE,1988-09-12,1.16,1.18,1.16,1.17
ADBE,1988-09-13,1.16,1.17,1.15,1.16
ADBE,1988-09-14,1.17,1.19,1.17,1.19
ADBE,1988-09-15,1.17,1.21,1.17,1.19
ADBE,1988-09-16,1.18,1.19,1.16,1.19
ADBE,1988-09-19,1.18,1.19,1.16,1.19
ADBE,1988-09-20,1.19,1.26,1.18,1.25
ADBE,1988-09-21,1.26,1.3,1.25,1.28
ADBE,1988-09-22,1.28,1.29,1.26,1.28
ADBE,1988-09-23,1.27,1.27,1.26,1.26
ADBE,1988-09-26,1.27,1.27,1.24,1.24
ADBE,1988-09-27,1.24,1.25,1.23,1.24
ADBE,1988-09-28,1.23,1.25,1.22,1.22
ADBE,1988-09-29,1.24,1.28,1.23,1.27
ADBE,1988-09-30,1.27,1.31,1.27,1.28
ADBE,1988-10-03,1.26,1.28,1.26,1.28
ADBE,1988-10-04,1.28,1.36,1.28,1.32
ADBE,1988-10-05,1.31,1.34,1.31,1.31
ADBE,1988-10-06,1.31,1.35,1.31,1.34
ADBE,1988-10-07,1.34,1.34,1.28,1.3
ADBE,1988-10-10,1.3,1.31,1.28,1.29
ADBE,1988-10-11,1.29,1.31,1.29,1.31
ADBE,1988-10-12,1.31,1.31,1.26,1.29
ADBE,1988-10-13,1.27,1.3,1.27,1.3
ADBE,1988-10-14,1.31,1.37,1.3,1.34
ADBE,1988-10-17,1.35,1.35,1.33,1.34
ADBE,1988-10-18,1.34,1.35,1.34,1.35
ADBE,1988-10-19,1.37,1.4,1.37,1.39
ADBE,1988-10-20,1.4,1.46,1.4,1.45
ADBE,1988-10-21,1.44,1.45,1.42,1.44
ADBE,1988-10-24,1.44,1.45,1.42,1.44
ADBE,1988-10-25,1.41,1.42,1.37,1.38
ADBE,1988-10-26,1.39,1.39,1.34,1.34
ADBE,1988-10-27,1.34,1.36,1.25,1.29
ADBE,1988-10-28,1.28,1.3,1.28,1.28
ADBE,1988-10-31,1.29,1.29,1.26,1.26
ADBE,1988-11-01,1.28,1.31,1.28,1.31
ADBE,1988-11-02,1.3,1.32,1.27,1.27
ADBE,1988-11-03,1.27,1.29,1.27,1.28
ADBE,1988-11-04,1.28,1.31,1.27,1.28
ADBE,1988-11-07,1.26,1.29,1.26,1.26
ADBE,1988-11-08,1.29,1.31,1.28,1.3
ADBE,1988-11-09,1.28,1.31,1.28,1.3
ADBE,1988-11-10,1.32,1.34,1.31,1.33
ADBE,1988-11-11,1.32,1.32,1.27,1.29
ADBE,1988-11-14,1.29,1.31,1.26,1.26
ADBE,1988-11-15,1.28,1.28,1.26,1.28
ADBE,1988-11-16,1.27,1.27,1.24,1.25
ADBE,1988-11-17,1.25,1.26,1.25,1.25
ADBE,1988-11-18,1.25,1.28,1.25,1.27
ADBE,1988-11-21,1.27,1.28,1.26,1.26
ADBE,1988-11-22,1.26,1.28,1.26,1.28
ADBE,1988-11-23,1.28,1.34,1.25,1.31
ADBE,1988-11-25,1.31,1.34,1.29,1.31
ADBE,1988-11-28,1.34,1.34,1.26,1.26
ADBE,1988-11-29,1.26,1.28,1.22,1.26
ADBE,1988-11-30,1.28,1.34,1.26,1.31
ADBE,1988-12-01,1.35,1.38,1.32,1.34
ADBE,1988-12-02,1.31,1.43,1.31,1.4
ADBE,1988-12-05,1.43,1.47,1.4,1.43
ADBE,1988-12-06,1.46,1.46,1.41,1.41
ADBE,1988-12-07,1.44,1.44,1.41,1.41
ADBE,1988-12-08,1.43,1.43,1.29,1.32
ADBE,1988-12-09,1.31,1.32,1.26,1.28
ADBE,1988-12-12,1.28,1.31,1.25,1.25
ADBE,1988-12-13,1.25,1.26,1.24,1.25
ADBE,1988-12-14,1.26,1.31,1.25,1.28
ADBE,1988-12-15,1.31,1.34,1.29,1.29
ADBE,1988-12-16,1.31,1.31,1.29,1.29
ADBE,1988-12-19,1.3,1.4,1.3,1.4
ADBE,1988-12-20,1.41,1.47,1.4,1.43
ADBE,1988-12-21,1.41,1.44,1.39,1.39
ADBE,1988-12-22,1.39,1.4,1.32,1.37
ADBE,1988-12-23,1.39,1.41,1.37,1.4
ADBE,1988-12-27,1.42,1.46,1.41,1.45
ADBE,1988-12-28,1.46,1.5,1.44,1.5
ADBE,1988-12-29,1.5,1.5,1.46,1.46
ADBE,1988-12-30,1.47,1.47,1.44,1.44
ADBE,1989-01-03,1.47,1.47,1.44,1.44
ADBE,1989-01-04,1.46,1.53,1.46,1.5
ADBE,1989-01-05,1.51,1.51,1.46,1.47
ADBE,1989-01-06,1.49,1.49,1.44,1.44
ADBE,1989-01-09,1.47,1.47,1.43,1.44
ADBE,1989-01-10,1.44,1.44,1.4,1.42
ADBE,1989-01-11,1.44,1.46,1.42,1.43
ADBE,1989-01-12,1.46,1.46,1.4,1.4
ADBE,1989-01-13,1.41,1.41,1.37,1.38
ADBE,1989-01-16,1.4,1.4,1.39,1.39
ADBE,1989-01-17,1.4,1.4,1.31,1.31
ADBE,1989-01-18,1.34,1.34,1.29,1.32
ADBE,1989-01-19,1.35,1.35,1.31,1.32
ADBE,1989-01-20,1.32,1.32,1.28,1.29
ADBE,1989-01-23,1.31,1.34,1.29,1.29
ADBE,1989-01-24,1.32,1.34,1.29,1.34
ADBE,1989-01-25,1.35,1.48,1.34,1.47
ADBE,1989-01-26,1.44,1.5,1.43,1.49
ADBE,1989-01-27,1.46,1.5,1.4,1.4
ADBE,1989-01-30,1.41,1.43,1.35,1.36
ADBE,1989-01-31,1.37,1.39,1.34,1.36
ADBE,1989-02-01,1.37,1.37,1.32,1.35
ADBE,1989-02-02,1.35,1.43,1.32,1.41
ADBE,1989-02-03,1.41,1.46,1.4,1.44
ADBE,1989-02-06,1.45,1.46,1.43,1.44
ADBE,1989-02-07,1.43,1.49,1.39,1.4
ADBE,1989-02-08,1.41,1.41,1.28,1.29
ADBE,1989-02-09,1.29,1.37,1.28,1.34
ADBE,1989-02-10,1.32,1.34,1.29,1.31
ADBE,1989-02-13,1.31,1.35,1.29,1.34
ADBE,1989-02-14,1.34,1.34,1.26,1.26
ADBE,1989-02-15,1.26,1.35,1.26,1.3
ADBE,1989-02-16,1.31,1.4,1.29,1.34
ADBE,1989-02-17,1.34,1.34,1.28,1.28
ADBE,1989-02-21,1.29,1.29,1.16,1.22
ADBE,1989-02-22,1.22,1.22,1.15,1.18
ADBE,1989-02-23,1.16,1.22,1.16,1.22
ADBE,1989-02-24,1.22,1.22,1.16,1.19
ADBE,1989-02-27,1.18,1.19,1.16,1.18
ADBE,1989-02-28,1.19,1.22,1.18,1.19
ADBE,1989-03-01,1.19,1.22,1.18,1.21
ADBE,1989-03-02,1.21,1.22,1.19,1.21
ADBE,1989-03-03,1.19,1.21,1.16,1.19
ADBE,1989-03-06,1.19,1.26,1.18,1.26
ADBE,1989-03-07,1.26,1.26,1.21,1.21
ADBE,1989-03-08,1.21,1.21,1.14,1.16
ADBE,1989-03-09,1.15,1.16,1.09,1.12
ADBE,1989-03-10,1.14,1.16,1.12,1.16
ADBE,1989-03-13,1.16,1.16,1.15,1.15
ADBE,1989-03-14,1.19,1.26,1.16,1.24
ADBE,1989-03-15,1.25,1.28,1.24,1.26
ADBE,1989-03-16,1.28,1.31,1.26,1.28
ADBE,1989-03-17,1.25,1.29,1.24,1.25
ADBE,1989-03-20,1.24,1.26,1.21,1.24
ADBE,1989-03-21,1.25,1.29,1.24,1.26
ADBE,1989-03-22,1.26,1.26,1.22,1.22
ADBE,1989-03-23,1.24,1.24,1.21,1.24
ADBE,1989-03-27,1.22,1.25,1.22,1.24
ADBE,1989-03-28,1.25,1.26,1.24,1.26
ADBE,1989-03-29,1.25,1.31,1.25,1.26
ADBE,1989-03-30,1.25,1.28,1.24,1.28
ADBE,1989-03-31,1.28,1.29,1.26,1.26
ADBE,1989-04-03,1.28,1.32,1.28,1.31
ADBE,1989-04-04,1.29,1.32,1.28,1.29
ADBE,1989-04-05,1.28,1.29,1.28,1.28
ADBE,1989-04-06,1.28,1.29,1.26,1.26
ADBE,1989-04-07,1.28,1.34,1.26,1.32
ADBE,1989-04-10,1.32,1.37,1.31,1.31
ADBE,1989-04-11,1.34,1.39,1.31,1.39
ADBE,1989-04-12,1.39,1.41,1.39,1.4
ADBE,1989-04-13,1.37,1.39,1.34,1.36
ADBE,1989-04-14,1.37,1.41,1.37,1.41
ADBE,1989-04-17,1.4,1.41,1.39,1.39
ADBE,1989-04-18,1.41,1.43,1.4,1.4
ADBE,1989-04-19,1.4,1.41,1.39,1.39
ADBE,1989-04-20,1.4,1.41,1.35,1.39
ADBE,1989-04-21,1.39,1.4,1.37,1.39
ADBE,1989-04-24,1.37,1.39,1.35,1.37
ADBE,1989-04-25,1.37,1.41,1.37,1.39
ADBE,1989-04-26,1.4,1.41,1.4,1.4
ADBE,1989-04-27,1.4,1.46,1.4,1.45
ADBE,1989-04-28,1.46,1.59,1.44,1.57
ADBE,1989-05-01,1.56,1.56,1.5,1.53
ADBE,1989-05-02,1.53,1.53,1.47,1.47
ADBE,1989-05-03,1.51,1.54,1.5,1.5
ADBE,1989-05-04,1.51,1.53,1.5,1.51
ADBE,1989-05-05,1.54,1.57,1.47,1.47
ADBE,1989-05-08,1.5,1.5,1.46,1.48
ADBE,1989-05-09,1.47,1.54,1.47,1.53
ADBE,1989-05-10,1.54,1.56,1.5,1.51
ADBE,1989-05-11,1.51,1.53,1.5,1.52
ADBE,1989-05-12,1.54,1.59,1.54,1.57
ADBE,1989-05-15,1.57,1.64,1.54,1.6
ADBE,1989-05-16,1.62,1.62,1.57,1.59
ADBE,1989-05-17,1.6,1.62,1.59,1.62
ADBE,1989-05-18,1.6,1.64,1.6,1.64
ADBE,1989-05-19,1.62,1.71,1.62,1.69
ADBE,1989-05-22,1.71,1.76,1.69,1.71
ADBE,1989-05-23,1.72,1.72,1.68,1.69
ADBE,1989-05-24,1.69,1.69,1.64,1.68
ADBE,1989-05-25,1.68,1.73,1.66,1.71
ADBE,1989-05-26,1.69,1.71,1.68,1.69
ADBE,1989-05-30,1.71,1.72,1.66,1.66
ADBE,1989-05-31,1.66,1.69,1.66,1.66
ADBE,1989-06-01,1.66,1.69,1.66,1.68
ADBE,1989-06-02,1.66,1.74,1.66,1.72
ADBE,1989-06-05,1.69,1.72,1.62,1.64
ADBE,1989-06-06,1.62,1.65,1.56,1.6
ADBE,1989-06-07,1.6,1.64,1.56,1.62
ADBE,1989-06-08,1.64,1.66,1.64,1.65
ADBE,1989-06-09,1.64,1.66,1.62,1.65
ADBE,1989-06-12,1.66,1.74,1.65,1.74
ADBE,1989-06-13,1.69,1.74,1.68,1.72
ADBE,1989-06-14,1.71,1.75,1.69,1.72
ADBE,1989-06-15,1.71,1.75,1.65,1.66
ADBE,1989-06-16,1.65,1.65,1.6,1.6
ADBE,1989-06-19,1.62,1.64,1.54,1.57
ADBE,1989-06-20,1.56,1.59,1.56,1.57
ADBE,1989-06-21,1.57,1.57,1.53,1.56
ADBE,1989-06-22,1.54,1.59,1.54,1.57
ADBE,1989-06-23,1.56,1.65,1.56,1.65
ADBE,1989-06-26,1.65,1.68,1.62,1.64
ADBE,1989-06-27,1.64,1.66,1.64,1.64
ADBE,1989-06-28,1.65,1.66,1.6,1.62
ADBE,1989-06-29,1.62,1.62,1.53,1.56
ADBE,1989-06-30,1.56,1.57,1.5,1.56
ADBE,1989-07-03,1.56,1.59,1.54,1.56
ADBE,1989-07-05,1.56,1.57,1.54,1.56
ADBE,1989-07-06,1.3,1.44,1.3,1.44
ADBE,1989-07-07,1.43,1.44,1.41,1.44
ADBE,1989-07-10,1.44,1.47,1.43,1.47
ADBE,1989-07-11,1.46,1.49,1.46,1.46
ADBE,1989-07-12,1.46,1.46,1.39,1.41
ADBE,1989-07-13,1.4,1.44,1.39,1.43
ADBE,1989-07-14,1.43,1.46,1.43,1.46
ADBE,1989-07-17,1.41,1.46,1.4,1.46
ADBE,1989-07-18,1.44,1.46,1.4,1.4
ADBE,1989-07-19,1.41,1.45,1.4,1.43
ADBE,1989-07-20,1.43,1.44,1.43,1.44
ADBE,1989-07-21,1.43,1.44,1.41,1.43
ADBE,1989-07-24,1.43,1.47,1.41,1.44
ADBE,1989-07-25,1.46,1.46,1.4,1.41
ADBE,1989-07-26,1.41,1.41,1.35,1.39
ADBE,1989-07-27,1.4,1.42,1.39,1.4
ADBE,1989-07-28,1.4,1.41,1.35,1.39
ADBE,1989-07-31,1.35,1.37,1.3,1.34
ADBE,1989-08-01,1.34,1.37,1.32,1.35
ADBE,1989-08-02,1.35,1.37,1.31,1.34
ADBE,1989-08-03,1.32,1.35,1.31,1.32
ADBE,1989-08-04,1.32,1.49,1.29,1.44
ADBE,1989-08-07,1.46,1.53,1.44,1.53
ADBE,1989-08-08,1.53,1.56,1.51,1.51
ADBE,1989-08-09,1.51,1.53,1.47,1.49
ADBE,1989-08-10,1.47,1.5,1.46,1.47
ADBE,1989-08-11,1.49,1.51,1.4,1.4
ADBE,1989-08-14,1.4,1.41,1.39,1.39
ADBE,1989-08-15,1.39,1.4,1.37,1.38
ADBE,1989-08-16,1.4,1.4,1.35,1.37
ADBE,1989-08-17,1.37,1.37,1.3,1.34
ADBE,1989-08-18,1.34,1.37,1.31,1.35
ADBE,1989-08-21,1.37,1.37,1.31,1.32
ADBE,1989-08-22,1.31,1.4,1.31,1.39
ADBE,1989-08-23,1.4,1.49,1.39,1.44
ADBE,1989-08-24,1.46,1.5,1.44,1.5
ADBE,1989-08-25,1.51,1.53,1.5,1.53
ADBE,1989-08-28,1.51,1.53,1.5,1.51
ADBE,1989-08-29,1.51,1.53,1.46,1.49
ADBE,1989-08-30,1.5,1.51,1.47,1.5
ADBE,1989-08-31,1.5,1.5,1.49,1.49
ADBE,1989-09-01,1.49,1.5,1.47,1.47
ADBE,1989-09-05,1.47,1.49,1.46,1.46
ADBE,1989-09-06,1.46,1.47,1.43,1.44
ADBE,1989-09-07,1.44,1.49,1.39,1.4
ADBE,1989-09-08,1.4,1.41,1.34,1.36
ADBE,1989-09-11,1.36,1.37,1.34,1.35
ADBE,1989-09-12,1.37,1.37,1.28,1.31
ADBE,1989-09-13,1.31,1.37,1.28,1.29
ADBE,1989-09-14,1.31,1.31,1.21,1.22
ADBE,1989-09-15,1.22,1.25,1.21,1.21
ADBE,1989-09-18,1.21,1.24,1.15,1.21
ADBE,1989-09-19,1.25,1.26,1.14,1.19
ADBE,1989-09-20,1.18,1.19,1.09,1.16
ADBE,1989-09-21,1.15,1.16,0.9,0.92
ADBE,1989-09-22,0.93,0.98,0.87,0.97
ADBE,1989-09-25,0.95,1.01,0.95,0.99
ADBE,1989-09-26,1.0,1.02,0.98,1.01
ADBE,1989-09-27,1.0,1.04,0.97,1.01
ADBE,1989-09-28,1.03,1.1,1.01,1.09
ADBE,1989-09-29,1.09,1.1,1.01,1.04
ADBE,1989-10-02,1.03,1.06,1.03,1.04
ADBE,1989-10-03,1.04,1.04,0.93,0.94
ADBE,1989-10-04,0.97,0.97,0.93,0.95
ADBE,1989-10-05,0.95,0.98,0.93,0.93
ADBE,1989-10-06,0.93,0.95,0.9,0.91
ADBE,1989-10-09,0.93,1.01,0.91,1.01
ADBE,1989-10-10,1.0,1.03,0.98,1.0
ADBE,1989-10-11,0.99,1.01,0.98,0.98
ADBE,1989-10-12,0.98,1.03,0.98,1.03
ADBE,1989-10-13,1.03,1.04,0.92,0.94
ADBE,1989-10-16,0.85,0.95,0.82,0.94
ADBE,1989-10-17,0.93,0.95,0.91,0.93
ADBE,1989-10-18,0.93,0.94,0.9,0.94
ADBE,1989-10-19,0.94,1.0,0.93,0.98
ADBE,1989-10-20,1.0,1.0,0.97,0.98
ADBE,1989-10-23,0.98,1.03,0.98,1.0
ADBE,1989-10-24,1.0,1.0,0.94,1.0
ADBE,1989-10-25,1.01,1.01,0.97,0.98
ADBE,1989-10-26,0.98,0.98,0.95,0.98
ADBE,1989-10-27,0.95,0.97,0.94,0.95
ADBE,1989-10-30,0.95,0.98,0.95,0.95
ADBE,1989-10-31,0.97,0.98,0.95,0.98
ADBE,1989-11-01,0.98,0.98,0.95,0.97
ADBE,1989-11-02,0.97,0.98,0.94,0.95
ADBE,1989-11-03,0.95,0.97,0.94,0.94
ADBE,1989-11-06,0.94,0.95,0.93,0.94
ADBE,1989-11-07,0.93,0.95,0.93,0.94
ADBE,1989-11-08,0.95,0.97,0.94,0.97
ADBE,1989-11-09,0.95,1.0,0.95,1.0
ADBE,1989-11-10,0.98,1.04,0.98,1.03
ADBE,1989-11-13,1.04,1.09,1.03,1.07
ADBE,1989-11-14,1.07,1.09,1.04,1.04
ADBE,1989-11-15,1.04,1.11,1.04,1.1
ADBE,1989-11-16,1.1,1.14,1.09,1.12
ADBE,1989-11-17,1.12,1.12,1.09,1.11
ADBE,1989-11-20,1.1,1.12,1.09,1.12
ADBE,1989-11-21,1.1,1.14,1.09,1.1
ADBE,1989-11-22,1.09,1.12,1.09,1.12
ADBE,1989-11-24,1.14,1.14,1.1,1.14
ADBE,1989-11-27,1.12,1.14,1.12,1.12
ADBE,1989-11-28,1.14,1.18,1.12,1.18
ADBE,1989-11-29,1.15,1.18,1.14,1.16
ADBE,1989-11-30,1.14,1.16,1.12,1.14
ADBE,1989-12-01,1.12,1.14,1.09,1.1
ADBE,1989-12-04,1.1,1.15,1.1,1.15
ADBE,1989-12-05,1.14,1.16,1.14,1.14
ADBE,1989-12-06,1.14,1.16,1.14,1.16
ADBE,1989-12-07,1.15,1.16,1.15,1.16
ADBE,1989-12-08,1.15,1.16,1.12,1.12
ADBE,1989-12-11,1.12,1.14,1.09,1.11
ADBE,1989-12-12,1.12,1.12,1.09,1.1
ADBE,1989-12-13,1.09,1.1,1.06,1.07
ADBE,1989-12-14,1.05,1.07,0.95,0.97
ADBE,1989-12-15,0.97,1.01,0.97,1.0
ADBE,1989-12-18,0.98,1.04,0.98,1.01
ADBE,1989-12-19,1.0,1.07,1.0,1.04
ADBE,1989-12-20,1.04,1.06,1.03,1.04
ADBE,1989-12-21,1.04,1.04,1.03,1.04
ADBE,1989-12-22,1.04,1.15,1.03,1.12
ADBE,1989-12-26,1.14,1.16,1.1,1.14
ADBE,1989-12-27,1.14,1.18,1.14,1.15
ADBE,1989-12-28,1.15,1.16,1.14,1.15
ADBE,1989-12-29,1.19,1.21,1.16,1.19
ADBE,1990-01-02,1.19,1.21,1.15,1.19
ADBE,1990-01-03,1.21,1.28,1.19,1.25
ADBE,1990-01-04,1.26,1.31,1.26,1.31
ADBE,1990-01-05,1.29,1.35,1.29,1.34
ADBE,1990-01-08,1.32,1.35,1.32,1.35
ADBE,1990-01-09,1.34,1.37,1.31,1.32
ADBE,1990-01-10,1.31,1.34,1.27,1.28
ADBE,1990-01-11,1.28,1.37,1.28,1.35
ADBE,1990-01-12,1.31,1.32,1.27,1.32
ADBE,1990-01-15,1.29,1.32,1.28,1.29
ADBE,1990-01-16,1.28,1.37,1.27,1.35
ADBE,1990-01-17,1.37,1.42,1.34,1.34
ADBE,1990-01-18,1.35,1.4,1.32,1.4
ADBE,1990-01-19,1.4,1.4,1.34,1.34
ADBE,1990-01-22,1.34,1.37,1.31,1.35
ADBE,1990-01-23,1.39,1.45,1.35,1.42
ADBE,1990-01-24,1.39,1.45,1.35,1.45
ADBE,1990-01-25,1.46,1.49,1.39,1.4
ADBE,1990-01-26,1.39,1.42,1.37,1.42
ADBE,1990-01-29,1.4,1.43,1.4,1.42
ADBE,1990-01-30,1.42,1.43,1.35,1.39
ADBE,1990-01-31,1.39,1.42,1.39,1.39
ADBE,1990-02-01,1.4,1.4,1.37,1.4
ADBE,1990-02-02,1.39,1.45,1.39,1.43
ADBE,1990-02-05,1.45,1.46,1.4,1.43
ADBE,1990-02-06,1.43,1.45,1.4,1.42
ADBE,1990-02-07,1.4,1.46,1.4,1.45
ADBE,1990-02-08,1.45,1.57,1.45,1.53
ADBE,1990-02-09,1.55,1.57,1.53,1.56
ADBE,1990-02-12,1.57,1.61,1.56,1.58
ADBE,1990-02-13,1.57,1.59,1.56,1.58
ADBE,1990-02-14,1.59,1.6,1.57,1.59
ADBE,1990-02-15,1.59,1.7,1.59,1.68
ADBE,1990-02-16,1.68,1.71,1.65,1.66
ADBE,1990-02-20,1.62,1.64,1.57,1.62
ADBE,1990-02-21,1.6,1.65,1.59,1.62
ADBE,1990-02-22,1.62,1.65,1.6,1.62
ADBE,1990-02-23,1.6,1.71,1.6,1.65
ADBE,1990-02-26,1.67,1.71,1.67,1.68
ADBE,1990-02-27,1.68,1.74,1.68,1.73
ADBE,1990-02-28,1.73,1.81,1.73,1.78
ADBE,1990-03-01,1.8,1.85,1.78,1.8
ADBE,1990-03-02,1.8,1.83,1.78,1.79
ADBE,1990-03-05,1.8,1.93,1.78,1.92
ADBE,1990-03-06,1.95,2.15,1.95,2.15
ADBE,1990-03-07,2.17,2.18,2.08,2.17
ADBE,1990-03-08,2.17,2.35,2.17,2.29
ADBE,1990-03-09,2.25,2.27,2.18,2.23
ADBE,1990-03-12,2.21,2.31,2.19,2.3
ADBE,1990-03-13,2.3,2.38,2.3,2.37
ADBE,1990-03-14,2.48,2.54,2.36,2.39
ADBE,1990-03-15,2.49,2.5,2.43,2.46
ADBE,1990-03-16,2.48,2.65,2.48,2.61
ADBE,1990-03-19,2.61,2.67,2.55,2.67
ADBE,1990-03-20,2.7,2.74,2.44,2.48
ADBE,1990-03-21,2.43,2.52,2.36,2.36
ADBE,1990-03-22,2.36,2.42,2.29,2.33
ADBE,1990-03-23,2.35,2.38,2.23,2.24
ADBE,1990-03-26,2.27,2.36,2.26,2.31
ADBE,1990-03-27,2.29,2.4,2.27,2.38
ADBE,1990-03-28,2.39,2.39,2.27,2.32
ADBE,1990-03-29,2.32,2.35,2.25,2.27
ADBE,1990-03-30,2.25,2.27,2.21,2.25
ADBE,1990-04-02,2.19,2.29,2.19,2.28
ADBE,1990-04-03,2.31,2.33,2.29,2.33
ADBE,1990-04-04,2.33,2.36,2.27,2.31
ADBE,1990-04-05,2.35,2.35,2.17,2.19
ADBE,1990-04-06,2.19,2.21,2.15,2.15
ADBE,1990-04-09,2.15,2.21,2.15,2.17
ADBE,1990-04-10,2.25,2.29,2.23,2.27
ADBE,1990-04-11,2.29,2.35,2.27,2.33
ADBE,1990-04-12,2.35,2.36,2.33,2.35
ADBE,1990-04-16,2.36,2.39,2.29,2.32
ADBE,1990-04-17,2.27,2.29,2.2,2.29
ADBE,1990-04-18,2.27,2.31,2.25,2.27
ADBE,1990-04-19,2.25,2.27,2.23,2.25
ADBE,1990-04-20,2.25,2.29,2.25,2.26
ADBE,1990-04-23,2.26,2.26,2.21,2.21
ADBE,1990-04-24,2.26,2.27,2.21,2.22
ADBE,1990-04-25,2.23,2.25,2.17,2.2
ADBE,1990-04-26,2.21,2.31,2.19,2.31
ADBE,1990-04-27,2.29,2.33,2.21,2.25
ADBE,1990-04-30,2.23,2.29,2.21,2.26
ADBE,1990-05-01,2.31,2.44,2.26,2.42
ADBE,1990-05-02,2.42,2.48,2.4,2.45
ADBE,1990-05-03,2.48,2.52,2.42,2.42
ADBE,1990-05-04,2.44,2.45,2.33,2.42
ADBE,1990-05-07,2.45,2.57,2.42,2.53
ADBE,1990-05-08,2.52,2.54,2.48,2.52
ADBE,1990-05-09,2.5,2.56,2.46,2.54
ADBE,1990-05-10,2.56,2.63,2.54,2.63
ADBE,1990-05-11,2.65,2.66,2.6,2.63
ADBE,1990-05-14,2.66,2.71,2.63,2.67
ADBE,1990-05-15,2.66,2.75,2.65,2.75
ADBE,1990-05-16,2.75,2.75,2.69,2.71
ADBE,1990-05-17,2.7,2.73,2.62,2.63
ADBE,1990-05-18,2.63,2.75,2.63,2.69
ADBE,1990-05-21,2.7,2.85,2.69,2.85
ADBE,1990-05-22,2.87,2.91,2.77,2.83
ADBE,1990-05-23,2.82,2.97,2.79,2.9
ADBE,1990-05-24,2.91,3.0,2.91,2.98
ADBE,1990-05-25,2.01,2.19,1.97,2.08
ADBE,1990-05-29,2.12,2.27,2.11,2.23
ADBE,1990-05-30,2.27,2.29,2.06,2.09
ADBE,1990-05-31,2.05,2.17,2.04,2.1
ADBE,1990-06-01,2.12,2.12,2.04,2.05
ADBE,1990-06-04,2.04,2.05,1.92,1.97
ADBE,1990-06-05,1.95,1.97,1.78,1.91
ADBE,1990-06-06,1.92,2.02,1.89,2.0
ADBE,1990-06-07,2.02,2.14,2.0,2.11
ADBE,1990-06-08,2.12,2.15,2.05,2.11
ADBE,1990-06-11,2.08,2.14,2.05,2.11
ADBE,1990-06-12,2.12,2.19,2.1,2.17
ADBE,1990-06-13,2.2,2.23,2.15,2.22
ADBE,1990-06-14,2.2,2.31,2.2,2.25
ADBE,1990-06-15,2.27,2.32,2.25,2.25
ADBE,1990-06-18,2.25,2.26,2.14,2.17
ADBE,1990-06-19,2.14,2.25,2.14,2.25
ADBE,1990-06-20,2.25,2.31,2.17,2.19
ADBE,1990-06-21,2.21,2.25,2.2,2.23
ADBE,1990-06-22,2.26,2.26,2.17,2.17
ADBE,1990-06-25,2.2,2.21,2.12,2.17
ADBE,1990-06-26,2.2,2.23,1.98,2.06
ADBE,1990-06-27,2.05,2.2,2.05,2.19
ADBE,1990-06-28,2.19,2.21,2.17,2.2
ADBE,1990-06-29,2.2,2.23,2.15,2.17
ADBE,1990-07-02,2.19,2.27,2.17,2.25
ADBE,1990-07-03,2.21,2.25,2.21,2.25
ADBE,1990-07-05,2.23,2.23,2.19,2.22
ADBE,1990-07-06,2.22,2.28,2.19,2.27
ADBE,1990-07-09,2.28,2.29,2.25,2.29
ADBE,1990-07-10,2.29,2.31,2.23,2.29
ADBE,1990-07-11,2.29,2.29,2.25,2.27
ADBE,1990-07-12,2.27,2.27,2.19,2.22
ADBE,1990-07-13,2.22,2.29,2.21,2.25
ADBE,1990-07-16,2.25,2.29,2.23,2.28
ADBE,1990-07-17,2.27,2.28,2.19,2.22
ADBE,1990-07-18,2.22,2.23,2.19,2.23
ADBE,1990-07-19,2.16,2.17,2.08,2.17
ADBE,1990-07-20,2.17,2.22,2.12,2.13
ADBE,1990-07-23,2.1,2.12,2.0,2.07
ADBE,1990-07-24,2.07,2.21,2.06,2.19
ADBE,1990-07-25,2.19,2.23,2.16,2.17
ADBE,1990-07-26,2.19,2.19,2.15,2.16
ADBE,1990-07-27,2.15,2.17,2.12,2.13
ADBE,1990-07-30,2.13,2.15,2.06,2.13
ADBE,1990-07-31,2.15,2.16,2.07,2.08
ADBE,1990-08-01,2.07,2.1,2.04,2.1
ADBE,1990-08-02,2.02,2.06,2.0,2.0
ADBE,1990-08-03,2.02,2.02,1.82,1.91
ADBE,1990-08-06,1.83,1.83,1.76,1.77
ADBE,1990-08-07,1.79,1.82,1.72,1.73
ADBE,1990-08-08,1.76,1.79,1.75,1.77
ADBE,1990-08-09,1.77,1.77,1.75,1.77
ADBE,1990-08-10,1.77,1.77,1.69,1.73
ADBE,1990-08-13,1.72,1.73,1.61,1.73
ADBE,1990-08-14,1.73,1.76,1.7,1.73
ADBE,1990-08-15,1.75,1.76,1.73,1.75
ADBE,1990-08-16,1.76,1.76,1.7,1.72
ADBE,1990-08-17,1.69,1.7,1.58,1.61
ADBE,1990-08-20,1.64,1.66,1.52,1.54
ADBE,1990-08-21,1.51,1.52,1.45,1.51
ADBE,1990-08-22,1.54,1.57,1.5,1.51
ADBE,1990-08-23,1.45,1.51,1.44,1.45
ADBE,1990-08-24,1.48,1.54,1.48,1.54
ADBE,1990-08-27,1.57,1.67,1.57,1.66
ADBE,1990-08-28,1.66,1.67,1.61,1.61
ADBE,1990-08-29,1.61,1.62,1.51,1.51
ADBE,1990-08-30,1.51,1.52,1.38,1.43
ADBE,1990-08-31,1.44,1.5,1.42,1.48
ADBE,1990-09-04,1.47,1.67,1.45,1.67
ADBE,1990-09-05,1.68,1.73,1.65,1.69
ADBE,1990-09-06,1.7,1.73,1.66,1.7
ADBE,1990-09-07,1.69,1.72,1.58,1.61
ADBE,1990-09-10,1.62,1.67,1.62,1.62
ADBE,1990-09-11,1.62,1.62,1.57,1.62
ADBE,1990-09-12,1.64,1.69,1.61,1.67
ADBE,1990-09-13,1.69,1.7,1.62,1.67
ADBE,1990-09-14,1.67,1.67,1.52,1.59
ADBE,1990-09-17,1.55,1.59,1.52,1.55
ADBE,1990-09-18,1.57,1.57,1.44,1.48
ADBE,1990-09-19,1.5,1.51,1.38,1.42
ADBE,1990-09-20,1.39,1.41,1.33,1.33
ADBE,1990-09-21,1.33,1.38,1.27,1.3
ADBE,1990-09-24,1.29,1.3,1.24,1.28
ADBE,1990-09-25,1.31,1.34,1.23,1.23
ADBE,1990-09-26,1.23,1.27,1.16,1.2
ADBE,1990-09-27,1.22,1.23,1.09,1.09
ADBE,1990-09-28,1.09,1.17,1.05,1.12
ADBE,1990-10-01,1.2,1.33,1.19,1.31
ADBE,1990-10-02,1.38,1.38,1.17,1.22
ADBE,1990-10-03,1.2,1.27,1.18,1.24
ADBE,1990-10-04,1.2,1.24,1.19,1.23
ADBE,1990-10-05,1.17,1.23,1.14,1.16
ADBE,1990-10-08,1.17,1.2,1.09,1.16
ADBE,1990-10-09,1.09,1.16,1.09,1.11
ADBE,1990-10-10,1.09,1.14,1.08,1.08
ADBE,1990-10-11,1.09,1.09,1.0,1.05
ADBE,1990-10-12,1.06,1.12,1.05,1.11
ADBE,1990-10-15,1.17,1.17,1.08,1.14
ADBE,1990-10-16,1.17,1.19,1.12,1.14
ADBE,1990-10-17,1.12,1.27,1.12,1.25
ADBE,1990-10-18,1.3,1.48,1.28,1.45
ADBE,1990-10-19,1.45,1.48,1.38,1.42
ADBE,1990-10-22,1.41,1.52,1.39,1.51
ADBE,1990-10-23,1.5,1.58,1.5,1.51
ADBE,1990-10-24,1.5,1.52,1.42,1.47
ADBE,1990-10-25,1.48,1.51,1.38,1.44
ADBE,1990-10-26,1.39,1.42,1.38,1.38
ADBE,1990-10-29,1.39,1.44,1.31,1.33
ADBE,1990-10-30,1.33,1.38,1.28,1.37
ADBE,1990-10-31,1.41,1.47,1.39,1.42
ADBE,1990-11-01,1.44,1.45,1.41,1.43
ADBE,1990-11-02,1.44,1.49,1.41,1.48
ADBE,1990-11-05,1.48,1.54,1.48,1.51
ADBE,1990-11-06,1.51,1.52,1.47,1.47
ADBE,1990-11-07,1.47,1.48,1.42,1.44
ADBE,1990-11-08,1.42,1.51,1.42,1.45
ADBE,1990-11-09,1.51,1.54,1.47,1.54
ADBE,1990-11-12,1.54,1.67,1.54,1.66
ADBE,1990-11-13,1.67,1.69,1.62,1.67
ADBE,1990-11-14,1.66,1.73,1.66,1.73
ADBE,1990-11-15,1.7,1.77,1.69,1.75
ADBE,1990-11-16,1.75,1.76,1.51,1.54
ADBE,1990-11-19,1.57,1.66,1.57,1.62
ADBE,1990-11-20,1.66,1.66,1.54,1.54
ADBE,1990-11-21,1.55,1.57,1.5,1.52
ADBE,1990-11-23,1.52,1.52,1.5,1.51
ADBE,1990-11-26,1.47,1.51,1.45,1.51
ADBE,1990-11-27,1.52,1.61,1.5,1.59
ADBE,1990-11-28,1.61,1.66,1.56,1.56
ADBE,1990-11-29,1.55,1.59,1.5,1.52
ADBE,1990-11-30,1.51,1.64,1.39,1.5
ADBE,1990-12-03,1.51,1.56,1.5,1.54
ADBE,1990-12-04,1.54,1.62,1.52,1.6
ADBE,1990-12-05,1.59,1.66,1.59,1.66
ADBE,1990-12-06,1.73,1.75,1.58,1.59
ADBE,1990-12-07,1.58,1.69,1.57,1.62
ADBE,1990-12-10,1.64,1.67,1.62,1.67
ADBE,1990-12-11,1.66,1.72,1.66,1.67
ADBE,1990-12-12,1.67,1.7,1.62,1.67
ADBE,1990-12-13,1.67,1.75,1.67,1.72
ADBE,1990-12-14,1.7,1.72,1.64,1.64
ADBE,1990-12-17,1.64,1.67,1.62,1.67
ADBE,1990-12-18,1.7,1.71,1.62,1.64
ADBE,1990-12-19,1.67,1.7,1.62,1.67
ADBE,1990-12-20,1.64,1.75,1.64,1.74
ADBE,1990-12-21,1.76,1.77,1.72,1.76
ADBE,1990-12-24,1.75,1.85,1.67,1.81
ADBE,1990-12-26,1.82,1.82,1.79,1.79
ADBE,1990-12-27,1.77,1.83,1.7,1.75
ADBE,1990-12-28,1.73,1.73,1.7,1.73
ADBE,1990-12-31,1.7,1.73,1.67,1.73
ADBE,1991-01-02,1.72,1.76,1.7,1.7
ADBE,1991-01-03,1.72,1.75,1.58,1.59
ADBE,1991-01-04,1.58,1.69,1.58,1.66
ADBE,1991-01-07,1.66,1.71,1.62,1.66
ADBE,1991-01-08,1.72,1.82,1.7,1.8
ADBE,1991-01-09,1.82,1.91,1.76,1.83
ADBE,1991-01-10,1.83,1.95,1.82,1.9
ADBE,1991-01-11,1.86,1.88,1.8,1.83
ADBE,1991-01-14,1.77,1.85,1.75,1.81
ADBE,1991-01-15,1.8,1.89,1.79,1.88
ADBE,1991-01-16,1.88,1.98,1.87,1.95
ADBE,1991-01-17,2.07,2.08,1.95,1.98
ADBE,1991-01-18,1.95,2.07,1.95,2.04
ADBE,1991-01-21,2.01,2.1,2.01,2.08
ADBE,1991-01-22,2.07,2.13,2.04,2.1
ADBE,1991-01-23,2.07,2.22,2.07,2.21
ADBE,1991-01-24,2.19,2.21,2.12,2.12
ADBE,1991-01-25,2.12,2.15,2.12,2.13
ADBE,1991-01-28,2.13,2.13,2.0,2.0
ADBE,1991-01-29,2.01,2.13,2.0,2.12
ADBE,1991-01-30,2.15,2.27,2.12,2.27
ADBE,1991-01-31,2.27,2.28,2.22,2.25
ADBE,1991-02-01,2.27,2.35,2.25,2.32
ADBE,1991-02-04,2.31,2.36,2.28,2.31
ADBE,1991-02-05,2.31,2.32,2.27,2.29
ADBE,1991-02-06,2.28,2.4,2.27,2.38
ADBE,1991-02-07,2.37,2.44,2.31,2.33
ADBE,1991-02-08,2.32,2.52,2.32,2.46
ADBE,1991-02-11,2.46,2.56,2.46,2.53
ADBE,1991-02-12,2.53,2.62,2.53,2.59
ADBE,1991-02-13,2.59,2.63,2.59,2.62
ADBE,1991-02-14,2.65,2.66,2.5,2.5
ADBE,1991-02-15,2.53,2.56,2.48,2.5
ADBE,1991-02-19,2.48,2.58,2.48,2.58
ADBE,1991-02-20,2.58,2.63,2.53,2.56
ADBE,1991-02-21,2.58,2.77,2.58,2.69
ADBE,1991-02-22,2.71,2.98,2.67,2.81
ADBE,1991-02-25,2.84,2.93,2.83,2.88
ADBE,1991-02-26,2.85,2.9,2.79,2.81
ADBE,1991-02-27,2.79,2.9,2.79,2.87
ADBE,1991-02-28,2.9,2.94,2.84,2.85
ADBE,1991-03-01,2.83,2.84,2.75,2.77
ADBE,1991-03-04,2.79,2.79,2.67,2.75
ADBE,1991-03-05,2.83,2.96,2.81,2.94
ADBE,1991-03-06,2.94,3.08,2.94,2.98
ADBE,1991-03-07,2.98,3.15,2.94,3.13
ADBE,1991-03-08,3.13,3.17,3.04,3.04
ADBE,1991-03-11,3.02,3.02,2.84,2.85
ADBE,1991-03-12,2.81,2.88,2.79,2.79
ADBE,1991-03-13,2.81,2.9,2.78,2.87
ADBE,1991-03-14,2.89,2.9,2.71,2.73
ADBE,1991-03-15,2.75,2.77,2.66,2.7
ADBE,1991-03-18,2.67,2.79,2.67,2.78
ADBE,1991-03-19,2.73,2.9,2.71,2.83
ADBE,1991-03-20,2.92,3.1,2.84,3.07
ADBE,1991-03-21,3.12,3.21,2.96,3.02
ADBE,1991-03-22,2.99,3.14,2.98,3.05
ADBE,1991-03-25,3.06,3.12,3.04,3.05
ADBE,1991-03-26,3.06,3.27,3.05,3.26
ADBE,1991-03-27,3.27,3.27,3.17,3.2
ADBE,1991-03-28,3.21,3.23,3.17,3.2
ADBE,1991-04-01,3.19,3.29,3.17,3.23
ADBE,1991-04-02,3.27,3.36,3.26,3.35
ADBE,1991-04-03,3.38,3.54,3.38,3.5
ADBE,1991-04-04,3.5,3.57,3.46,3.52
ADBE,1991-04-05,3.52,3.56,3.44,3.5
ADBE,1991-04-08,3.48,3.57,3.46,3.56
ADBE,1991-04-09,3.54,3.57,3.42,3.44
ADBE,1991-04-10,3.44,3.52,3.35,3.4
ADBE,1991-04-11,3.42,3.57,3.42,3.54
ADBE,1991-04-12,3.58,3.71,3.56,3.67
ADBE,1991-04-15,3.66,3.69,3.56,3.62
ADBE,1991-04-16,3.58,3.6,3.54,3.58
ADBE,1991-04-17,3.65,3.73,3.65,3.66
ADBE,1991-04-18,3.66,3.66,3.45,3.45
ADBE,1991-04-19,3.44,3.44,3.32,3.38
ADBE,1991-04-22,3.33,3.35,3.21,3.29
ADBE,1991-04-23,3.33,3.36,3.25,3.31
ADBE,1991-04-24,3.31,3.32,3.2,3.29
ADBE,1991-04-25,3.23,3.32,3.17,3.26
ADBE,1991-04-26,3.21,3.26,3.17,3.19
ADBE,1991-04-29,3.25,3.29,3.12,3.14
ADBE,1991-04-30,3.1,3.14,3.0,3.06
ADBE,1991-05-01,2.98,3.08,2.88,3.05
ADBE,1991-05-02,3.05,3.15,3.05,3.11
ADBE,1991-05-03,3.11,3.19,3.11,3.14
ADBE,1991-05-06,3.11,3.14,3.04,3.1
ADBE,1991-05-07,3.11,3.15,3.08,3.08
ADBE,1991-05-08,3.06,3.1,3.02,3.06
ADBE,1991-05-09,3.08,3.26,3.06,3.22
ADBE,1991-05-10,3.23,3.27,3.11,3.11
ADBE,1991-05-13,3.14,3.15,3.1,3.15
ADBE,1991-05-14,3.11,3.15,3.04,3.04
ADBE,1991-05-15,2.96,2.99,2.81,2.88
ADBE,1991-05-16,2.9,2.95,2.69,2.76
ADBE,1991-05-17,2.71,2.81,2.68,2.8
ADBE,1991-05-20,2.83,2.83,2.62,2.63
ADBE,1991-05-21,2.68,2.79,2.65,2.74
ADBE,1991-05-22,2.77,2.83,2.68,2.83
ADBE,1991-05-23,2.81,2.85,2.79,2.85
ADBE,1991-05-24,2.86,2.96,2.83,2.92
ADBE,1991-05-28,2.95,3.0,2.92,2.98
ADBE,1991-05-29,3.04,3.16,2.99,3.06
ADBE,1991-05-30,3.06,3.08,2.98,3.02
ADBE,1991-05-31,3.0,3.04,2.95,2.99
ADBE,1991-06-03,3.0,3.12,2.96,3.1
ADBE,1991-06-04,3.1,3.15,3.06,3.12
ADBE,1991-06-05,3.1,3.12,2.99,3.0
ADBE,1991-06-06,3.0,3.04,2.89,2.9
ADBE,1991-06-07,2.86,2.9,2.83,2.86
ADBE,1991-06-10,2.85,2.86,2.79,2.81
ADBE,1991-06-11,2.8,2.89,2.8,2.85
ADBE,1991-06-12,2.83,2.86,2.8,2.81
ADBE,1991-06-13,2.81,2.92,2.8,2.89
ADBE,1991-06-14,2.98,3.12,2.98,3.11
ADBE,1991-06-17,3.14,3.26,3.11,3.19
ADBE,1991-06-18,3.2,3.21,3.08,3.15
ADBE,1991-06-19,3.11,3.14,3.05,3.1
ADBE,1991-06-20,2.96,3.08,2.95,3.02
ADBE,1991-06-21,3.02,3.05,2.98,2.98
ADBE,1991-06-24,2.96,2.98,2.85,2.85
ADBE,1991-06-25,2.89,2.9,2.72,2.75
ADBE,1991-06-26,2.73,2.76,2.65,2.76
ADBE,1991-06-27,2.77,2.79,2.67,2.67
ADBE,1991-06-28,2.64,2.67,2.5,2.56
ADBE,1991-07-01,2.62,2.75,2.6,2.71
ADBE,1991-07-02,2.7,2.73,2.62,2.64
ADBE,1991-07-03,2.61,2.62,2.56,2.58
ADBE,1991-07-05,2.56,2.64,2.55,2.6
ADBE,1991-07-08,2.58,2.79,2.55,2.77
ADBE,1991-07-09,2.79,2.9,2.77,2.85
ADBE,1991-07-10,2.88,2.91,2.81,2.85
ADBE,1991-07-11,2.85,2.87,2.79,2.83
ADBE,1991-07-12,2.85,2.88,2.79,2.88
ADBE,1991-07-15,2.88,2.91,2.85,2.88
ADBE,1991-07-16,2.94,2.94,2.82,2.82
ADBE,1991-07-17,2.82,2.83,2.73,2.73
ADBE,1991-07-18,2.75,2.91,2.75,2.88
ADBE,1991-07-19,2.91,3.0,2.91,2.97
ADBE,1991-07-22,3.0,3.04,2.96,2.97
ADBE,1991-07-23,2.97,3.0,2.87,2.9
ADBE,1991-07-24,2.88,2.92,2.82,2.88
ADBE,1991-07-25,2.88,3.0,2.85,2.97
ADBE,1991-07-26,3.01,3.06,2.91,2.92
ADBE,1991-07-29,2.94,2.94,2.87,2.91
ADBE,1991-07-30,2.94,3.07,2.92,3.06
ADBE,1991-07-31,3.08,3.19,3.07,3.17
ADBE,1991-08-01,3.17,3.28,3.17,3.25
ADBE,1991-08-02,3.28,3.31,3.2,3.23
ADBE,1991-08-05,3.17,3.21,3.15,3.15
ADBE,1991-08-06,3.15,3.27,3.13,3.23
ADBE,1991-08-07,3.25,3.33,3.25,3.31
ADBE,1991-08-08,3.33,3.43,3.31,3.4
ADBE,1991-08-09,3.42,3.47,3.38,3.43
ADBE,1991-08-12,3.44,3.47,3.4,3.44
ADBE,1991-08-13,3.48,3.54,3.47,3.48
ADBE,1991-08-14,3.52,3.59,3.52,3.56
ADBE,1991-08-15,3.58,3.58,3.44,3.44
ADBE,1991-08-16,3.42,3.43,3.08,3.12
ADBE,1991-08-19,2.94,3.12,2.92,2.98
ADBE,1991-08-20,3.01,3.13,2.83,2.9
ADBE,1991-08-21,3.02,3.07,2.91,3.06
ADBE,1991-08-22,3.07,3.13,2.97,3.1
ADBE,1991-08-23,3.06,3.15,3.04,3.08
ADBE,1991-08-26,3.07,3.15,3.07,3.12
ADBE,1991-08-27,3.13,3.13,3.02,3.06
ADBE,1991-08-28,3.07,3.08,3.01,3.06
ADBE,1991-08-29,3.04,3.08,3.01,3.02
ADBE,1991-08-30,3.04,3.04,2.97,3.02
ADBE,1991-09-03,3.04,3.04,2.97,2.98
ADBE,1991-09-04,2.97,3.0,2.76,2.83
ADBE,1991-09-05,2.83,2.88,2.7,2.73
ADBE,1991-09-06,2.77,2.81,2.69,2.76
ADBE,1991-09-09,2.75,2.79,2.71,2.78
ADBE,1991-09-10,2.79,2.79,2.67,2.7
ADBE,1991-09-11,2.71,2.71,2.56,2.65
ADBE,1991-09-12,2.69,2.7,2.6,2.64
ADBE,1991-09-13,2.61,2.65,2.48,2.51
ADBE,1991-09-16,2.48,2.58,2.45,2.56
ADBE,1991-09-17,2.55,2.62,2.52,2.61
ADBE,1991-09-18,2.62,2.73,2.61,2.65
ADBE,1991-09-19,2.79,3.07,2.73,3.06
ADBE,1991-09-20,3.1,3.31,3.1,3.21
ADBE,1991-09-23,3.12,3.17,2.98,3.1
ADBE,1991-09-24,3.08,3.12,3.01,3.08
ADBE,1991-09-25,3.08,3.09,3.02,3.06
ADBE,1991-09-26,3.08,3.1,3.04,3.04
ADBE,1991-09-27,3.04,3.09,2.98,2.98
ADBE,1991-09-30,2.98,3.06,2.97,3.04
ADBE,1991-10-01,3.04,3.25,3.04,3.21
ADBE,1991-10-02,3.21,3.21,3.15,3.16
ADBE,1991-10-03,3.12,3.17,3.1,3.13
ADBE,1991-10-04,3.13,3.17,3.1,3.13
ADBE,1991-10-07,3.1,3.13,3.04,3.08
ADBE,1991-10-08,3.06,3.09,3.03,3.09
ADBE,1991-10-09,3.06,3.09,3.04,3.04
ADBE,1991-10-10,3.06,3.09,2.97,2.97
ADBE,1991-10-11,3.0,3.0,2.85,2.92
ADBE,1991-10-14,2.9,2.97,2.88,2.96
ADBE,1991-10-15,2.96,3.06,2.94,3.04
ADBE,1991-10-16,3.04,3.23,3.02,3.21
ADBE,1991-10-17,3.21,3.31,3.15,3.21
ADBE,1991-10-18,3.19,3.31,3.19,3.31
ADBE,1991-10-21,3.27,3.31,3.21,3.25
ADBE,1991-10-22,3.25,3.29,3.23,3.24
ADBE,1991-10-23,3.25,3.27,3.12,3.18
ADBE,1991-10-24,3.13,3.18,3.03,3.04
ADBE,1991-10-25,3.02,3.04,2.94,2.95
ADBE,1991-10-28,2.97,3.04,2.95,3.03
ADBE,1991-10-29,3.06,3.17,3.03,3.1
ADBE,1991-10-30,3.12,3.29,3.12,3.24
ADBE,1991-10-31,3.23,3.25,3.15,3.15
ADBE,1991-11-01,3.09,3.1,3.02,3.04
ADBE,1991-11-04,2.98,3.02,2.94,2.98
ADBE,1991-11-05,3.02,3.1,3.0,3.03
ADBE,1991-11-06,3.06,3.1,3.0,3.08
ADBE,1991-11-07,3.09,3.17,3.08,3.13
ADBE,1991-11-08,3.21,3.23,3.18,3.21
ADBE,1991-11-11,3.18,3.27,3.18,3.24
ADBE,1991-11-12,3.25,3.27,3.21,3.24
ADBE,1991-11-13,3.21,3.38,3.18,3.35
ADBE,1991-11-14,3.35,3.45,3.33,3.44
ADBE,1991-11-15,3.44,3.45,3.15,3.15
ADBE,1991-11-18,3.15,3.27,3.08,3.21
ADBE,1991-11-19,3.17,3.18,3.04,3.15
ADBE,1991-11-20,3.18,3.21,2.87,2.96
ADBE,1991-11-21,2.97,3.03,2.92,2.97
ADBE,1991-11-22,2.97,3.0,2.78,2.87
ADBE,1991-11-25,2.88,2.96,2.84,2.9
ADBE,1991-11-26,2.92,2.96,2.79,2.93
ADBE,1991-11-27,2.93,2.93,2.84,2.88
ADBE,1991-11-29,2.88,2.88,2.84,2.85
ADBE,1991-12-02,2.81,3.0,2.81,3.0
ADBE,1991-12-03,3.0,3.08,2.9,2.93
ADBE,1991-12-04,3.03,3.06,2.94,2.98
ADBE,1991-12-05,3.02,3.08,2.97,3.03
ADBE,1991-12-06,2.98,3.04,2.93,2.97
ADBE,1991-12-09,3.0,3.12,2.97,3.04
ADBE,1991-12-10,3.04,3.1,3.0,3.0
ADBE,1991-12-11,3.06,3.08,2.96,3.0
ADBE,1991-12-12,3.0,3.15,2.98,3.12
ADBE,1991-12-13,3.13,3.18,3.13,3.18
ADBE,1991-12-16,3.18,3.35,3.15,3.3
ADBE,1991-12-17,3.31,3.31,3.23,3.24
ADBE,1991-12-18,3.25,3.44,3.23,3.36
ADBE,1991-12-19,3.29,3.38,3.29,3.35
ADBE,1991-12-20,3.38,3.4,3.24,3.27
ADBE,1991-12-23,3.27,3.55,3.27,3.54
ADBE,1991-12-24,3.54,3.62,3.5,3.56
ADBE,1991-12-26,3.58,3.75,3.55,3.71
ADBE,1991-12-27,3.76,3.79,3.61,3.73
ADBE,1991-12-30,3.81,3.96,3.76,3.92
ADBE,1991-12-31,3.94,4.03,3.9,3.9
ADBE,1992-01-02,3.85,4.04,3.81,4.03
ADBE,1992-01-03,4.03,4.03,3.9,3.92
ADBE,1992-01-06,3.91,3.96,3.83,3.96
ADBE,1992-01-07,3.91,4.07,3.88,3.88
ADBE,1992-01-08,3.87,4.05,3.85,3.91
ADBE,1992-01-09,3.63,3.77,3.58,3.75
ADBE,1992-01-10,3.72,3.74,3.56,3.62
ADBE,1992-01-13,3.6,3.62,3.5,3.56
ADBE,1992-01-14,3.56,3.83,3.52,3.81
ADBE,1992-01-15,3.87,3.88,3.75,3.81
ADBE,1992-01-16,3.81,3.81,3.63,3.71
ADBE,1992-01-17,3.73,3.85,3.72,3.8
ADBE,1992-01-20,3.83,3.83,3.72,3.72
ADBE,1992-01-21,3.71,3.72,3.6,3.65
ADBE,1992-01-22,3.66,3.77,3.66,3.77
ADBE,1992-01-23,3.78,3.84,3.73,3.77
ADBE,1992-01-24,3.75,3.85,3.75,3.79
ADBE,1992-01-27,3.84,3.85,3.79,3.79
ADBE,1992-01-28,3.81,3.92,3.79,3.83
ADBE,1992-01-29,3.81,3.85,3.77,3.77
ADBE,1992-01-30,3.77,3.79,3.69,3.75
ADBE,1992-01-31,3.81,3.81,3.63,3.65
ADBE,1992-02-03,3.65,3.72,3.62,3.67
ADBE,1992-02-04,3.69,3.78,3.65,3.77
ADBE,1992-02-05,3.77,3.84,3.72,3.83
ADBE,1992-02-06,3.83,3.87,3.77,3.78
ADBE,1992-02-07,3.77,3.79,3.6,3.73
ADBE,1992-02-10,3.69,3.78,3.62,3.65
ADBE,1992-02-11,3.66,3.66,3.46,3.49
ADBE,1992-02-12,3.48,3.65,3.42,3.64
ADBE,1992-02-13,3.63,3.63,3.46,3.5
ADBE,1992-02-14,3.45,3.51,3.44,3.45
ADBE,1992-02-18,3.48,3.52,3.33,3.38
ADBE,1992-02-19,3.4,3.48,3.31,3.33
ADBE,1992-02-20,3.32,3.43,3.32,3.39
ADBE,1992-02-21,3.38,3.4,3.26,3.32
ADBE,1992-02-24,3.32,3.39,3.27,3.37
ADBE,1992-02-25,3.37,3.38,3.27,3.34
ADBE,1992-02-26,3.38,3.52,3.37,3.5
ADBE,1992-02-27,3.46,3.52,3.25,3.27
ADBE,1992-02-28,3.32,3.4,3.31,3.37
ADBE,1992-03-02,3.35,3.38,3.31,3.38
ADBE,1992-03-03,3.4,3.5,3.33,3.33
ADBE,1992-03-04,3.29,3.33,3.19,3.23
ADBE,1992-03-05,3.19,3.29,3.06,3.12
ADBE,1992-03-06,3.12,3.14,2.94,3.0
ADBE,1992-03-09,3.0,3.08,3.0,3.04
ADBE,1992-03-10,3.08,3.12,3.04,3.06
ADBE,1992-03-11,3.0,3.04,2.96,3.0
ADBE,1992-03-12,3.04,3.08,2.98,3.08
ADBE,1992-03-13,3.1,3.12,3.08,3.1
ADBE,1992-03-16,3.12,3.17,3.08,3.12
ADBE,1992-03-17,3.22,3.37,3.21,3.33
ADBE,1992-03-18,3.33,3.35,3.23,3.27
ADBE,1992-03-19,3.19,3.33,3.12,3.33
ADBE,1992-03-20,3.33,3.33,3.25,3.26
ADBE,1992-03-23,3.27,3.31,3.22,3.3
ADBE,1992-03-24,3.33,3.34,3.19,3.23
ADBE,1992-03-25,3.22,3.31,3.22,3.28
ADBE,1992-03-26,3.31,3.31,3.25,3.27
ADBE,1992-03-27,3.23,3.28,3.1,3.17
ADBE,1992-03-30,3.15,3.23,3.12,3.16
ADBE,1992-03-31,3.17,3.17,3.04,3.06
ADBE,1992-04-01,3.02,3.04,2.92,2.96
ADBE,1992-04-02,3.0,3.01,2.86,2.88
ADBE,1992-04-03,2.86,2.89,2.79,2.85
ADBE,1992-04-06,2.86,2.92,2.79,2.89
ADBE,1992-04-07,2.89,2.89,2.54,2.56
ADBE,1992-04-08,2.6,2.61,2.34,2.46
ADBE,1992-04-09,2.48,2.58,2.46,2.55
ADBE,1992-04-10,2.6,2.62,2.35,2.38
ADBE,1992-04-13,2.4,2.56,2.38,2.52
ADBE,1992-04-14,2.58,2.68,2.55,2.57
ADBE,1992-04-15,2.6,2.62,2.52,2.55
ADBE,1992-04-16,2.55,2.55,2.46,2.49
ADBE,1992-04-20,2.49,2.5,2.34,2.43
ADBE,1992-04-21,2.44,2.48,2.4,2.4
ADBE,1992-04-22,2.43,2.49,2.38,2.48
ADBE,1992-04-23,2.49,2.5,2.34,2.42
ADBE,1992-04-24,2.42,2.42,2.34,2.37
ADBE,1992-04-27,2.37,2.37,2.23,2.27
ADBE,1992-04-28,2.28,2.35,2.27,2.33
ADBE,1992-04-29,2.35,2.5,2.34,2.49
ADBE,1992-04-30,2.49,2.65,2.49,2.63
ADBE,1992-05-01,2.63,2.69,2.54,2.6
ADBE,1992-05-04,2.61,2.71,2.6,2.68
ADBE,1992-05-05,2.69,2.85,2.67,2.83
ADBE,1992-05-06,2.86,2.89,2.8,2.86
ADBE,1992-05-07,2.85,2.88,2.75,2.81
ADBE,1992-05-08,2.81,2.81,2.77,2.79
ADBE,1992-05-11,2.81,2.81,2.74,2.79
ADBE,1992-05-12,2.8,2.81,2.69,2.72
ADBE,1992-05-13,2.73,2.73,2.65,2.71
ADBE,1992-05-14,2.69,2.73,2.63,2.69
ADBE,1992-05-15,2.67,2.71,2.65,2.69
ADBE,1992-05-18,2.69,2.83,2.69,2.74
ADBE,1992-05-19,2.74,2.74,2.65,2.71
ADBE,1992-05-20,2.73,2.79,2.69,2.79
ADBE,1992-05-21,2.75,2.77,2.67,2.67
ADBE,1992-05-22,2.67,2.68,2.62,2.67
ADBE,1992-05-26,2.65,2.69,2.6,2.68
ADBE,1992-05-27,2.69,2.71,2.62,2.67
ADBE,1992-05-28,2.68,2.72,2.62,2.68
ADBE,1992-05-29,2.69,2.77,2.68,2.71
ADBE,1992-06-01,2.69,2.86,2.67,2.85
ADBE,1992-06-02,2.86,2.94,2.85,2.89
ADBE,1992-06-03,2.88,2.9,2.85,2.9
ADBE,1992-06-04,2.86,2.89,2.77,2.79
ADBE,1992-06-05,2.8,2.8,2.73,2.77
ADBE,1992-06-08,2.77,2.77,2.71,2.71
ADBE,1992-06-09,2.72,2.72,2.62,2.68
ADBE,1992-06-10,2.68,2.73,2.63,2.65
ADBE,1992-06-11,2.65,2.69,2.62,2.65
ADBE,1992-06-12,2.69,2.69,2.55,2.6
ADBE,1992-06-15,2.58,2.67,2.48,2.52
ADBE,1992-06-16,2.52,2.6,2.5,2.55
ADBE,1992-06-17,2.65,2.8,2.6,2.74
ADBE,1992-06-18,2.77,2.8,2.68,2.69
ADBE,1992-06-19,2.73,2.73,2.6,2.62
ADBE,1992-06-22,2.62,2.74,2.6,2.74
ADBE,1992-06-23,2.75,2.79,2.69,2.73
ADBE,1992-06-24,2.73,2.73,2.61,2.64
ADBE,1992-06-25,2.62,2.64,2.54,2.56
ADBE,1992-06-26,2.51,2.55,2.5,2.52
ADBE,1992-06-29,2.56,2.69,2.55,2.67
ADBE,1992-06-30,2.69,2.75,2.65,2.71
ADBE,1992-07-01,2.7,2.81,2.7,2.75
ADBE,1992-07-02,2.76,2.77,2.64,2.67
ADBE,1992-07-06,2.65,2.67,2.61,2.67
ADBE,1992-07-07,2.67,2.7,2.55,2.55
ADBE,1992-07-08,2.55,2.61,2.51,2.6
ADBE,1992-07-09,2.6,2.67,2.58,2.65
ADBE,1992-07-10,2.64,2.65,2.56,2.62
ADBE,1992-07-13,2.62,2.73,2.6,2.71
ADBE,1992-07-14,2.71,2.73,2.67,2.68
ADBE,1992-07-15,2.69,2.7,2.61,2.61
ADBE,1992-07-16,2.56,2.65,2.55,2.64
ADBE,1992-07-17,2.64,2.64,2.56,2.58
ADBE,1992-07-20,2.55,2.55,2.44,2.52
ADBE,1992-07-21,2.54,2.56,2.39,2.4
ADBE,1992-07-22,2.38,2.42,2.31,2.33
ADBE,1992-07-23,2.31,2.35,2.19,2.26
ADBE,1992-07-24,2.25,2.35,2.15,2.17
ADBE,1992-07-27,2.17,2.19,2.13,2.17
ADBE,1992-07-28,2.18,2.29,2.18,2.25
ADBE,1992-07-29,2.3,2.33,2.25,2.3
ADBE,1992-07-30,2.29,2.35,2.27,2.31
ADBE,1992-07-31,2.35,2.35,2.19,2.27
ADBE,1992-08-03,2.24,2.29,2.21,2.27
ADBE,1992-08-04,2.27,2.29,2.24,2.27
ADBE,1992-08-05,2.27,2.29,2.18,2.19
ADBE,1992-08-06,2.15,2.17,2.08,2.15
ADBE,1992-08-07,2.15,2.18,2.1,2.14
ADBE,1992-08-10,2.12,2.17,2.1,2.13
ADBE,1992-08-11,2.17,2.17,2.09,2.1
ADBE,1992-08-12,2.12,2.13,2.09,2.12
ADBE,1992-08-13,2.13,2.19,2.13,2.19
ADBE,1992-08-14,2.18,2.25,2.18,2.25
ADBE,1992-08-17,2.25,2.3,2.21,2.29
ADBE,1992-08-18,2.29,2.29,2.24,2.24
ADBE,1992-08-19,2.24,2.27,2.21,2.25
ADBE,1992-08-20,2.24,2.27,2.18,2.21
ADBE,1992-08-21,2.24,2.24,2.18,2.19
ADBE,1992-08-24,2.17,2.18,2.13,2.15
ADBE,1992-08-25,2.12,2.15,2.1,2.14
ADBE,1992-08-26,2.04,2.06,1.9,1.92
ADBE,1992-08-27,1.97,2.0,1.93,1.99
ADBE,1992-08-28,1.99,2.02,1.96,1.97
ADBE,1992-08-31,1.96,1.99,1.91,1.94
ADBE,1992-09-01,1.94,2.09,1.93,2.06
ADBE,1992-09-02,2.09,2.15,2.02,2.14
ADBE,1992-09-03,2.17,2.18,2.09,2.12
ADBE,1992-09-04,2.1,2.12,2.04,2.08
ADBE,1992-09-08,2.08,2.08,2.0,2.02
ADBE,1992-09-09,2.02,2.02,1.94,1.98
ADBE,1992-09-10,1.99,2.0,1.93,1.99
ADBE,1992-09-11,1.99,1.99,1.88,1.94
ADBE,1992-09-14,1.97,1.99,1.9,1.97
ADBE,1992-09-15,1.94,2.09,1.9,2.02
ADBE,1992-09-16,1.88,2.06,1.85,1.96
ADBE,1992-09-17,1.94,1.99,1.9,1.94
ADBE,1992-09-18,1.94,1.97,1.93,1.96
ADBE,1992-09-21,1.93,1.96,1.91,1.95
ADBE,1992-09-22,1.94,1.97,1.9,1.92
ADBE,1992-09-23,1.9,1.91,1.71,1.76
ADBE,1992-09-24,1.75,1.76,1.71,1.75
ADBE,1992-09-25,1.76,1.76,1.68,1.69
ADBE,1992-09-28,1.68,1.72,1.68,1.68
ADBE,1992-09-29,1.71,1.71,1.58,1.65
ADBE,1992-09-30,1.66,1.71,1.61,1.69
ADBE,1992-10-01,1.69,1.72,1.65,1.66
ADBE,1992-10-02,1.66,1.69,1.6,1.61
ADBE,1992-10-05,1.6,1.69,1.57,1.69
ADBE,1992-10-06,1.71,1.71,1.65,1.66
ADBE,1992-10-07,1.66,1.66,1.6,1.61
ADBE,1992-10-08,1.63,1.63,1.55,1.61
ADBE,1992-10-09,1.6,1.61,1.54,1.57
ADBE,1992-10-12,1.55,1.61,1.55,1.61
ADBE,1992-10-13,1.57,1.6,1.51,1.55
ADBE,1992-10-14,1.55,1.63,1.52,1.61
ADBE,1992-10-15,1.61,1.61,1.57,1.61
ADBE,1992-10-16,1.63,1.81,1.58,1.72
ADBE,1992-10-19,1.72,1.92,1.71,1.88
ADBE,1992-10-20,1.92,1.92,1.79,1.82
ADBE,1992-10-21,1.81,1.9,1.81,1.83
ADBE,1992-10-22,1.82,1.84,1.68,1.82
ADBE,1992-10-23,1.82,1.85,1.78,1.82
ADBE,1992-10-26,1.82,2.0,1.79,2.0
ADBE,1992-10-27,2.0,2.06,1.96,2.02
ADBE,1992-10-28,2.0,2.14,1.99,2.09
ADBE,1992-10-29,2.1,2.12,2.0,2.11
ADBE,1992-10-30,2.1,2.15,2.02,2.13
ADBE,1992-11-02,2.11,2.13,2.06,2.1
ADBE,1992-11-03,2.12,2.12,1.99,2.02
ADBE,1992-11-04,2.0,2.11,1.95,2.08
ADBE,1992-11-05,2.08,2.31,2.02,2.29
ADBE,1992-11-06,2.29,2.31,2.15,2.25
ADBE,1992-11-09,2.25,2.25,2.17,2.2
ADBE,1992-11-10,2.11,2.26,2.11,2.19
ADBE,1992-11-11,2.14,2.19,2.02,2.04
ADBE,1992-11-12,2.06,2.11,2.0,2.02
ADBE,1992-11-13,2.0,2.06,1.97,2.06
ADBE,1992-11-16,2.08,2.11,2.03,2.09
ADBE,1992-11-17,2.0,2.02,1.89,1.93
ADBE,1992-11-18,1.93,1.99,1.89,1.96
ADBE,1992-11-19,1.99,2.0,1.96,1.99
ADBE,1992-11-20,1.99,1.99,1.89,1.9
ADBE,1992-11-23,1.92,1.98,1.87,1.93
ADBE,1992-11-24,1.93,2.04,1.92,2.0
ADBE,1992-11-25,2.0,2.04,2.0,2.04
ADBE,1992-11-27,2.04,2.04,1.95,1.98
ADBE,1992-11-30,1.98,2.05,1.96,2.04
ADBE,1992-12-01,2.05,2.1,2.04,2.05
ADBE,1992-12-02,2.08,2.08,2.04,2.08
ADBE,1992-12-03,2.08,2.12,2.04,2.1
ADBE,1992-12-04,1.99,2.06,1.95,1.99
ADBE,1992-12-07,1.98,2.06,1.98,2.04
ADBE,1992-12-08,2.02,2.05,1.98,2.04
ADBE,1992-12-09,2.04,2.04,1.96,1.99
ADBE,1992-12-10,1.95,1.96,1.9,1.92
ADBE,1992-12-11,1.92,1.95,1.82,1.84
ADBE,1992-12-14,1.82,1.85,1.78,1.81
ADBE,1992-12-15,1.79,1.82,1.74,1.81
ADBE,1992-12-16,1.81,1.82,1.76,1.76
ADBE,1992-12-17,1.78,1.85,1.74,1.83
ADBE,1992-12-18,1.84,1.85,1.79,1.82
ADBE,1992-12-21,1.82,1.89,1.81,1.85
ADBE,1992-12-22,1.84,1.89,1.82,1.86
ADBE,1992-12-23,1.84,1.87,1.84,1.85
ADBE,1992-12-24,1.87,1.87,1.84,1.85
ADBE,1992-12-28,1.82,1.85,1.79,1.81
ADBE,1992-12-29,1.81,1.85,1.78,1.79
ADBE,1992-12-30,1.81,1.9,1.79,1.89
ADBE,1992-12-31,1.9,1.93,1.89,1.89
ADBE,1993-01-04,1.92,1.99,1.87,1.99
ADBE,1993-01-05,1.98,2.04,1.95,2.02
ADBE,1993-01-06,2.04,2.06,1.95,2.0
ADBE,1993-01-07,1.98,2.0,1.96,1.96
ADBE,1993-01-08,1.96,2.0,1.96,1.99
ADBE,1993-01-11,1.98,2.04,1.96,2.04
ADBE,1993-01-12,2.0,2.05,1.95,1.98
ADBE,1993-01-13,2.19,2.41,2.14,2.41
ADBE,1993-01-14,2.41,2.47,2.32,2.32
ADBE,1993-01-15,2.29,2.44,2.27,2.4
ADBE,1993-01-18,2.37,2.41,2.33,2.33
ADBE,1993-01-19,2.35,2.37,2.28,2.37
ADBE,1993-01-20,2.37,2.55,2.34,2.52
ADBE,1993-01-21,2.52,2.75,2.52,2.65
ADBE,1993-01-22,2.65,2.71,2.61,2.65
ADBE,1993-01-25,2.65,2.65,2.56,2.58
ADBE,1993-01-26,2.6,2.65,2.58,2.6
ADBE,1993-01-27,2.61,2.61,2.44,2.48
ADBE,1993-01-28,2.48,2.52,2.44,2.5
ADBE,1993-01-29,2.54,2.54,2.46,2.49
ADBE,1993-02-01,2.48,2.64,2.43,2.61
ADBE,1993-02-02,2.64,2.75,2.62,2.72
ADBE,1993-02-03,2.75,2.75,2.58,2.6
ADBE,1993-02-04,2.62,2.67,2.6,2.62
ADBE,1993-02-05,2.62,2.65,2.49,2.5
ADBE,1993-02-08,2.48,2.56,2.48,2.51
ADBE,1993-02-09,2.52,2.52,2.48,2.49
ADBE,1993-02-10,2.49,2.52,2.4,2.46
ADBE,1993-02-11,2.49,2.55,2.48,2.51
ADBE,1993-02-12,2.52,2.52,2.43,2.44
ADBE,1993-02-16,2.38,2.43,2.35,2.42
ADBE,1993-02-17,2.48,2.49,2.43,2.48
ADBE,1993-02-18,2.5,2.55,2.43,2.54
ADBE,1993-02-19,2.56,2.64,2.54,2.62
ADBE,1993-02-22,2.62,2.62,2.48,2.52
ADBE,1993-02-23,2.55,2.55,2.44,2.44
ADBE,1993-02-24,2.44,2.58,2.42,2.55
ADBE,1993-02-25,2.55,2.67,2.54,2.67
ADBE,1993-02-26,2.67,2.73,2.61,2.67
ADBE,1993-03-01,2.71,2.73,2.55,2.58
ADBE,1993-03-02,2.52,2.65,2.5,2.64
ADBE,1993-03-03,2.65,2.75,2.62,2.69
ADBE,1993-03-04,2.71,2.71,2.55,2.64
ADBE,1993-03-05,2.61,2.71,2.61,2.69
ADBE,1993-03-08,2.69,2.79,2.69,2.78
ADBE,1993-03-09,2.79,2.82,2.7,2.71
ADBE,1993-03-10,2.7,2.77,2.69,2.75
ADBE,1993-03-11,2.73,2.75,2.65,2.69
ADBE,1993-03-12,2.66,2.76,2.64,2.75
ADBE,1993-03-15,2.76,2.81,2.73,2.79
ADBE,1993-03-16,2.81,2.82,2.7,2.76
ADBE,1993-03-17,2.77,2.79,2.61,2.62
ADBE,1993-03-18,2.64,2.7,2.58,2.6
ADBE,1993-03-19,2.6,2.62,2.55,2.62
ADBE,1993-03-22,2.6,2.62,2.54,2.6
ADBE,1993-03-23,2.55,2.65,2.55,2.62
ADBE,1993-03-24,2.62,2.64,2.55,2.58
ADBE,1993-03-25,2.6,2.65,2.58,2.65
ADBE,1993-03-26,2.67,2.67,2.62,2.67
ADBE,1993-03-29,2.67,2.72,2.63,2.66
ADBE,1993-03-30,2.65,2.65,2.58,2.6
ADBE,1993-03-31,2.62,2.63,2.57,2.58
ADBE,1993-04-01,2.58,2.62,2.56,2.56
ADBE,1993-04-02,2.52,2.56,2.44,2.45
ADBE,1993-04-05,2.44,2.45,2.39,2.4
ADBE,1993-04-06,2.44,2.44,2.25,2.27
ADBE,1993-04-07,2.25,2.44,2.23,2.43
ADBE,1993-04-08,2.44,2.51,2.42,2.51
ADBE,1993-04-12,2.51,2.56,2.44,2.56
ADBE,1993-04-13,2.58,2.69,2.57,2.62
ADBE,1993-04-14,2.62,2.71,2.6,2.69
ADBE,1993-04-15,2.69,2.73,2.66,2.67
ADBE,1993-04-16,2.67,2.69,2.65,2.66
ADBE,1993-04-19,2.67,2.71,2.63,2.65
ADBE,1993-04-20,2.63,2.66,2.6,2.63
ADBE,1993-04-21,2.67,2.83,2.65,2.79
ADBE,1993-04-22,2.79,2.98,2.79,2.88
ADBE,1993-04-23,2.85,2.88,2.83,2.83
ADBE,1993-04-26,2.83,2.87,2.69,2.72
ADBE,1993-04-27,2.72,3.03,2.72,3.02
ADBE,1993-04-28,3.04,3.32,3.04,3.31
ADBE,1993-04-29,3.23,3.48,3.2,3.44
ADBE,1993-04-30,3.44,3.47,3.37,3.44
ADBE,1993-05-03,3.42,3.58,3.42,3.56
ADBE,1993-05-04,3.56,3.82,3.55,3.75
ADBE,1993-05-05,3.63,3.7,3.6,3.67
ADBE,1993-05-06,3.67,3.73,3.55,3.56
ADBE,1993-05-07,3.56,3.64,3.52,3.61
ADBE,1993-05-10,3.61,3.64,3.6,3.6
ADBE,1993-05-11,3.6,3.61,3.55,3.58
ADBE,1993-05-12,3.58,3.6,3.52,3.56
ADBE,1993-05-13,3.52,3.55,3.48,3.5
ADBE,1993-05-14,3.48,3.69,3.48,3.67
ADBE,1993-05-17,3.69,3.83,3.67,3.81
ADBE,1993-05-18,3.83,3.96,3.81,3.9
ADBE,1993-05-19,3.91,4.17,3.85,4.12
ADBE,1993-05-20,4.15,4.18,4.0,4.03
ADBE,1993-05-21,3.97,4.0,3.94,3.94
ADBE,1993-05-24,3.92,3.98,3.88,3.92
ADBE,1993-05-25,3.92,4.15,3.9,4.14
ADBE,1993-05-26,4.15,4.25,4.09,4.25
ADBE,1993-05-27,4.25,4.3,4.06,4.07
ADBE,1993-05-28,4.04,4.06,3.91,3.97
ADBE,1993-06-01,3.96,4.11,3.88,4.06
ADBE,1993-06-02,4.09,4.09,3.96,3.96
ADBE,1993-06-03,3.96,3.97,3.87,3.91
ADBE,1993-06-04,3.88,4.0,3.85,3.92
ADBE,1993-06-07,3.96,4.0,3.77,3.81
ADBE,1993-06-08,3.75,3.9,3.69,3.88
ADBE,1993-06-09,3.87,4.24,3.87,4.13
ADBE,1993-06-10,4.11,4.15,4.03,4.06
ADBE,1993-06-11,4.12,4.22,4.06,4.18
ADBE,1993-06-14,4.29,4.42,4.21,4.36
ADBE,1993-06-15,4.41,4.45,4.32,4.33
ADBE,1993-06-16,4.27,4.29,3.97,4.15
ADBE,1993-06-17,4.03,4.2,3.88,4.17
ADBE,1993-06-18,4.2,4.2,3.94,3.94
ADBE,1993-06-21,3.94,3.96,3.83,3.85
ADBE,1993-06-22,3.9,3.9,3.7,3.7
ADBE,1993-06-23,3.69,3.85,3.69,3.81
ADBE,1993-06-24,3.78,3.93,3.78,3.93
ADBE,1993-06-25,3.93,4.04,3.92,3.98
ADBE,1993-06-28,4.02,4.05,3.9,3.96
ADBE,1993-06-29,3.96,3.98,3.77,3.79
ADBE,1993-06-30,3.83,3.83,3.71,3.72
ADBE,1993-07-01,3.69,3.78,3.56,3.6
ADBE,1993-07-02,3.62,3.62,3.52,3.56
ADBE,1993-07-06,3.42,3.45,3.35,3.36
ADBE,1993-07-07,3.35,3.35,3.27,3.32
ADBE,1993-07-08,3.31,3.42,3.31,3.42
ADBE,1993-07-09,3.45,3.6,3.44,3.58
ADBE,1993-07-12,3.58,3.63,3.5,3.54
ADBE,1993-07-13,3.54,3.56,3.51,3.52
ADBE,1993-07-14,3.51,3.54,3.46,3.51
ADBE,1993-07-15,3.5,3.5,3.39,3.39
ADBE,1993-07-16,3.36,3.36,3.19,3.26
ADBE,1993-07-19,3.25,3.27,3.07,3.13
ADBE,1993-07-20,3.16,3.27,3.12,3.19
ADBE,1993-07-21,3.21,3.21,3.13,3.17
ADBE,1993-07-22,3.16,3.31,3.16,3.19
ADBE,1993-07-23,3.19,3.23,3.15,3.22
ADBE,1993-07-26,3.22,3.35,3.22,3.33
ADBE,1993-07-27,3.33,3.33,3.15,3.15
ADBE,1993-07-28,3.15,3.22,3.11,3.15
ADBE,1993-07-29,3.08,3.16,3.02,3.06
ADBE,1993-07-30,3.01,3.13,2.86,2.98
ADBE,1993-08-02,2.98,3.1,2.98,3.0
ADBE,1993-08-03,3.01,3.07,3.0,3.07
ADBE,1993-08-04,3.04,3.17,3.02,3.17
ADBE,1993-08-05,3.19,3.25,3.19,3.23
ADBE,1993-08-06,3.23,3.28,3.21,3.25
ADBE,1993-08-09,3.27,3.27,3.22,3.25
ADBE,1993-08-10,3.23,3.28,3.21,3.25
ADBE,1993-08-11,3.25,3.5,3.19,3.46
ADBE,1993-08-12,3.56,3.6,3.31,3.31
ADBE,1993-08-13,3.38,3.38,3.16,3.25
ADBE,1993-08-16,3.22,3.28,3.1,3.23
ADBE,1993-08-17,3.01,3.13,2.98,3.07
ADBE,1993-08-18,3.1,3.16,3.07,3.1
ADBE,1993-08-19,3.1,3.13,2.8,2.85
ADBE,1993-08-20,2.5,2.62,2.44,2.59
ADBE,1993-08-23,2.59,2.71,2.53,2.67
ADBE,1993-08-24,2.65,2.68,2.56,2.59
ADBE,1993-08-25,2.59,2.59,2.38,2.42
ADBE,1993-08-26,2.41,2.5,2.32,2.44
ADBE,1993-08-27,2.44,2.56,2.41,2.5
ADBE,1993-08-30,2.53,2.56,2.47,2.54
ADBE,1993-08-31,2.53,2.59,2.5,2.56
ADBE,1993-09-01,2.53,2.56,2.5,2.52
ADBE,1993-09-02,2.53,2.59,2.47,2.56
ADBE,1993-09-03,2.56,2.56,2.41,2.41
ADBE,1993-09-07,2.41,2.47,2.32,2.35
ADBE,1993-09-08,2.35,2.41,2.29,2.41
ADBE,1993-09-09,2.41,2.47,2.23,2.29
ADBE,1993-09-10,2.35,2.38,2.29,2.35
ADBE,1993-09-13,2.37,2.38,2.26,2.29
ADBE,1993-09-14,2.23,2.26,2.17,2.23
ADBE,1993-09-15,2.26,2.26,2.08,2.14
ADBE,1993-09-16,2.14,2.17,2.02,2.08
ADBE,1993-09-17,2.02,2.08,1.96,1.99
ADBE,1993-09-20,2.02,2.08,1.99,2.06
ADBE,1993-09-21,2.14,2.26,2.11,2.26
ADBE,1993-09-22,2.35,2.44,2.32,2.44
ADBE,1993-09-23,2.23,2.26,2.05,2.17
ADBE,1993-09-24,2.14,2.27,2.14,2.2
ADBE,1993-09-27,2.26,2.26,2.17,2.23
ADBE,1993-09-28,2.23,2.26,2.17,2.26
ADBE,1993-09-29,2.26,2.37,2.23,2.25
ADBE,1993-09-30,2.26,2.29,2.2,2.2
ADBE,1993-10-01,2.27,2.27,2.17,2.27
ADBE,1993-10-04,2.27,2.27,2.21,2.23
ADBE,1993-10-05,2.27,2.27,2.17,2.21
ADBE,1993-10-06,2.21,2.25,2.17,2.19
ADBE,1993-10-07,2.21,2.38,2.17,2.35
ADBE,1993-10-08,2.38,2.38,2.23,2.33
ADBE,1993-10-11,2.33,2.35,2.29,2.33
ADBE,1993-10-12,2.33,2.56,2.29,2.54
ADBE,1993-10-13,2.54,2.6,2.5,2.55
ADBE,1993-10-14,2.6,2.62,2.5,2.54
ADBE,1993-10-15,2.56,2.72,2.5,2.69
ADBE,1993-10-18,2.72,2.81,2.69,2.77
ADBE,1993-10-19,2.78,2.78,2.54,2.6
ADBE,1993-10-20,2.56,2.72,2.56,2.62
ADBE,1993-10-21,2.62,2.78,2.54,2.75
ADBE,1993-10-22,2.78,2.81,2.69,2.69
ADBE,1993-10-25,2.69,2.75,2.6,2.6
ADBE,1993-10-26,2.62,2.69,2.5,2.54
ADBE,1993-10-27,2.54,2.69,2.5,2.6
ADBE,1993-10-28,2.6,2.72,2.54,2.55
ADBE,1993-10-29,2.56,2.62,2.54,2.62
ADBE,1993-11-01,2.62,2.62,2.56,2.6
ADBE,1993-11-02,2.56,2.62,2.54,2.56
ADBE,1993-11-03,2.62,2.62,2.42,2.43
ADBE,1993-11-04,2.38,2.48,2.35,2.38
ADBE,1993-11-05,2.35,2.42,2.29,2.31
ADBE,1993-11-08,2.29,2.48,2.29,2.44
ADBE,1993-11-09,2.5,2.5,2.38,2.44
ADBE,1993-11-10,2.44,2.48,2.37,2.48
ADBE,1993-11-11,2.46,2.48,2.42,2.42
ADBE,1993-11-12,2.42,2.48,2.35,2.4
ADBE,1993-11-15,2.42,2.42,2.29,2.31
ADBE,1993-11-16,2.35,2.44,2.29,2.38
ADBE,1993-11-17,2.48,2.56,2.44,2.5
ADBE,1993-11-18,2.54,2.6,2.48,2.52
ADBE,1993-11-19,2.54,2.54,2.44,2.48
ADBE,1993-11-22,2.44,2.48,2.42,2.48
ADBE,1993-11-23,2.5,2.69,2.48,2.67
ADBE,1993-11-24,2.65,2.81,2.65,2.75
ADBE,1993-11-26,2.81,2.87,2.75,2.83
ADBE,1993-11-29,2.87,2.98,2.84,2.87
ADBE,1993-11-30,2.93,2.93,2.78,2.79
ADBE,1993-12-01,2.84,3.02,2.78,2.99
ADBE,1993-12-02,3.02,3.02,2.84,2.87
ADBE,1993-12-03,2.87,2.96,2.87,2.9
ADBE,1993-12-06,2.84,2.87,2.78,2.79
ADBE,1993-12-07,2.78,2.84,2.75,2.79
ADBE,1993-12-08,2.78,2.78,2.69,2.75
ADBE,1993-12-09,2.78,2.78,2.62,2.62
ADBE,1993-12-10,2.62,2.69,2.6,2.67
ADBE,1993-12-13,2.69,2.72,2.65,2.71
ADBE,1993-12-14,2.69,2.72,2.6,2.6
ADBE,1993-12-15,2.6,2.65,2.54,2.58
ADBE,1993-12-16,2.6,2.6,2.5,2.56
ADBE,1993-12-17,2.56,2.62,2.54,2.56
ADBE,1993-12-20,2.6,2.6,2.48,2.5
ADBE,1993-12-21,2.54,2.54,2.42,2.42
ADBE,1993-12-22,2.42,2.56,2.38,2.55
ADBE,1993-12-23,2.56,2.62,2.54,2.58
ADBE,1993-12-27,2.6,2.62,2.54,2.6
ADBE,1993-12-28,2.6,2.65,2.56,2.65
ADBE,1993-12-29,2.65,2.78,2.62,2.72
ADBE,1993-12-30,2.75,2.75,2.65,2.69
ADBE,1993-12-31,2.65,2.72,2.65,2.69
ADBE,1994-01-03,2.69,2.72,2.54,2.56
ADBE,1994-01-04,2.54,2.69,2.48,2.61
ADBE,1994-01-05,2.62,2.75,2.6,2.72
ADBE,1994-01-06,3.14,3.32,3.11,3.2
ADBE,1994-01-07,3.26,3.26,3.14,3.17
ADBE,1994-01-10,3.2,3.23,3.11,3.15
ADBE,1994-01-11,3.14,3.2,3.11,3.17
ADBE,1994-01-12,3.2,3.2,3.14,3.2
ADBE,1994-01-13,3.17,3.17,3.08,3.17
ADBE,1994-01-14,3.11,3.23,3.11,3.17
ADBE,1994-01-17,3.2,3.35,3.14,3.35
ADBE,1994-01-18,3.32,3.35,3.23,3.29
ADBE,1994-01-19,3.23,3.29,3.2,3.27
ADBE,1994-01-20,3.29,3.35,3.26,3.32
ADBE,1994-01-21,3.36,3.57,3.33,3.51
ADBE,1994-01-24,3.42,3.48,3.36,3.36
ADBE,1994-01-25,3.42,3.42,3.33,3.42
ADBE,1994-01-26,3.39,3.54,3.39,3.51
ADBE,1994-01-27,3.48,3.66,3.45,3.66
ADBE,1994-01-28,3.63,3.75,3.63,3.75
ADBE,1994-01-31,3.69,3.75,3.63,3.66
ADBE,1994-02-01,3.69,3.69,3.51,3.51
ADBE,1994-02-02,3.57,3.6,3.48,3.56
ADBE,1994-02-03,3.54,3.6,3.48,3.52
ADBE,1994-02-04,3.51,3.54,3.29,3.29
ADBE,1994-02-07,3.23,3.45,3.21,3.39
ADBE,1994-02-08,3.45,3.45,3.33,3.33
ADBE,1994-02-09,3.36,3.57,3.33,3.57
ADBE,1994-02-10,3.57,3.66,3.51,3.54
ADBE,1994-02-11,3.54,3.63,3.42,3.5
ADBE,1994-02-14,3.51,3.66,3.45,3.63
ADBE,1994-02-15,3.6,3.69,3.6,3.67
ADBE,1994-02-16,3.72,3.87,3.69,3.81
ADBE,1994-02-17,3.78,3.87,3.66,3.69
ADBE,1994-02-18,3.72,3.72,3.57,3.66
ADBE,1994-02-22,3.63,3.72,3.63,3.66
ADBE,1994-02-23,3.72,3.72,3.63,3.66
ADBE,1994-02-24,3.63,3.66,3.48,3.5
ADBE,1994-02-25,3.51,3.6,3.48,3.5
ADBE,1994-02-28,3.51,3.6,3.51,3.54
ADBE,1994-03-01,3.6,3.6,3.42,3.48
ADBE,1994-03-02,3.33,3.48,3.29,3.48
ADBE,1994-03-03,3.48,3.48,3.36,3.39
ADBE,1994-03-04,3.39,3.42,3.39,3.42
ADBE,1994-03-07,3.45,3.66,3.42,3.62
ADBE,1994-03-08,3.63,3.63,3.54,3.6
ADBE,1994-03-09,3.6,3.78,3.51,3.77
ADBE,1994-03-10,3.75,3.94,3.75,3.92
ADBE,1994-03-11,3.9,4.05,3.87,4.01
ADBE,1994-03-14,4.0,4.14,4.0,4.08
ADBE,1994-03-15,4.12,4.17,3.94,3.94
ADBE,1994-03-16,3.72,3.78,3.45,3.57
ADBE,1994-03-17,3.6,3.78,3.57,3.73
ADBE,1994-03-18,3.69,3.69,3.57,3.57
ADBE,1994-03-21,3.6,3.6,3.48,3.51
ADBE,1994-03-22,3.51,3.54,3.36,3.42
ADBE,1994-03-23,3.42,3.42,3.35,3.36
ADBE,1994-03-24,3.39,3.39,3.17,3.22
ADBE,1994-03-25,3.21,3.27,3.15,3.17
ADBE,1994-03-28,3.15,3.21,2.97,2.98
ADBE,1994-03-29,3.0,3.03,2.85,2.98
ADBE,1994-03-30,3.0,3.06,2.94,2.97
ADBE,1994-03-31,2.94,3.0,2.88,2.94
ADBE,1994-04-04,2.79,2.94,2.69,2.88
ADBE,1994-04-05,2.94,3.18,2.88,3.18
ADBE,1994-04-06,3.18,3.25,3.03,3.1
ADBE,1994-04-07,3.12,3.15,2.94,3.0
ADBE,1994-04-08,3.03,3.03,2.91,2.92
ADBE,1994-04-11,2.91,3.03,2.85,3.0
ADBE,1994-04-12,3.0,3.0,2.88,2.88
ADBE,1994-04-13,2.88,2.97,2.6,2.65
ADBE,1994-04-14,2.67,3.03,2.6,2.91
ADBE,1994-04-15,2.91,3.0,2.87,2.95
ADBE,1994-04-18,2.97,3.03,2.85,2.91
ADBE,1994-04-19,3.02,3.03,2.85,3.0
ADBE,1994-04-20,3.0,3.06,2.91,2.96
ADBE,1994-04-21,2.97,3.15,2.97,3.12
ADBE,1994-04-22,3.09,3.12,3.0,3.03
ADBE,1994-04-25,3.06,3.15,3.0,3.15
ADBE,1994-04-26,3.15,3.25,2.94,3.0
ADBE,1994-04-28,3.03,3.26,2.97,3.09
ADBE,1994-04-29,3.09,3.31,3.04,3.25
ADBE,1994-05-02,3.21,3.37,3.21,3.33
ADBE,1994-05-03,3.37,3.38,3.25,3.27
ADBE,1994-05-04,3.31,3.37,3.26,3.29
ADBE,1994-05-05,3.25,3.31,3.18,3.18
ADBE,1994-05-06,3.15,3.18,3.09,3.13
ADBE,1994-05-09,3.03,3.15,2.91,2.97
ADBE,1994-05-10,3.03,3.03,2.88,2.91
ADBE,1994-05-11,2.97,2.97,2.88,2.93
ADBE,1994-05-12,3.0,3.09,2.91,2.97
ADBE,1994-05-13,2.97,3.0,2.88,2.94
ADBE,1994-05-16,2.91,3.06,2.91,3.0
ADBE,1994-05-17,3.0,3.12,2.94,3.09
ADBE,1994-05-18,3.06,3.27,3.06,3.25
ADBE,1994-05-19,3.26,3.4,3.21,3.37
ADBE,1994-05-20,3.37,3.6,3.25,3.48
ADBE,1994-05-23,3.48,3.58,3.37,3.56
ADBE,1994-05-24,3.54,3.59,3.42,3.54
ADBE,1994-05-25,3.52,3.58,3.48,3.53
ADBE,1994-05-26,3.48,3.52,3.42,3.46
ADBE,1994-05-27,3.46,3.46,3.33,3.33
ADBE,1994-05-31,3.27,3.52,3.25,3.48
ADBE,1994-06-01,3.46,3.63,3.42,3.63
ADBE,1994-06-02,3.6,3.67,3.58,3.6
ADBE,1994-06-03,3.58,3.6,3.42,3.48
ADBE,1994-06-06,3.48,3.52,3.4,3.48
ADBE,1994-06-07,3.42,3.52,3.42,3.42
ADBE,1994-06-08,3.42,3.46,3.27,3.33
ADBE,1994-06-09,3.33,3.33,3.21,3.29
ADBE,1994-06-10,3.29,3.37,3.27,3.27
ADBE,1994-06-13,3.27,3.33,3.25,3.27
ADBE,1994-06-14,3.31,3.4,3.27,3.37
ADBE,1994-06-15,3.33,3.42,3.31,3.37
ADBE,1994-06-16,3.37,3.42,3.33,3.35
ADBE,1994-06-17,3.37,3.37,3.15,3.15
ADBE,1994-06-20,3.15,3.18,3.06,3.09
ADBE,1994-06-21,3.03,3.09,2.97,3.09
ADBE,1994-06-22,3.09,3.31,3.09,3.27
ADBE,1994-06-23,3.27,3.31,3.06,3.08
ADBE,1994-06-24,3.09,3.21,3.06,3.09
ADBE,1994-06-27,3.09,3.15,3.06,3.13
ADBE,1994-06-28,3.12,3.31,3.12,3.27
ADBE,1994-06-29,3.31,3.4,3.27,3.27
ADBE,1994-06-30,3.28,3.37,3.28,3.31
ADBE,1994-07-01,3.31,3.4,3.21,3.38
ADBE,1994-07-05,3.34,3.43,3.34,3.37
ADBE,1994-07-06,3.37,3.4,3.31,3.34
ADBE,1994-07-07,3.34,3.4,3.28,3.38
ADBE,1994-07-08,3.34,3.43,3.31,3.4
ADBE,1994-07-11,3.4,3.46,3.37,3.43
ADBE,1994-07-12,3.4,3.67,3.4,3.67
ADBE,1994-07-13,3.65,3.85,3.62,3.81
ADBE,1994-07-14,3.67,3.85,3.62,3.75
ADBE,1994-07-15,3.75,3.77,3.65,3.77
ADBE,1994-07-18,3.77,3.77,3.67,3.71
ADBE,1994-07-19,3.67,3.73,3.58,3.62
ADBE,1994-07-20,3.65,3.65,3.49,3.58
ADBE,1994-07-21,3.56,3.79,3.56,3.76
ADBE,1994-07-22,3.79,3.79,3.67,3.79
ADBE,1994-07-25,3.77,3.85,3.67,3.75
ADBE,1994-07-26,3.79,3.81,3.65,3.67
ADBE,1994-07-27,3.65,3.69,3.58,3.65
ADBE,1994-07-28,3.67,3.75,3.62,3.63
ADBE,1994-07-29,3.62,3.79,3.62,3.77
ADBE,1994-08-01,3.73,3.77,3.67,3.69
ADBE,1994-08-02,3.73,3.77,3.67,3.72
ADBE,1994-08-03,3.71,3.71,3.58,3.62
ADBE,1994-08-04,3.58,3.65,3.52,3.58
ADBE,1994-08-05,3.52,3.56,3.49,3.56
ADBE,1994-08-08,3.52,3.79,3.52,3.78
ADBE,1994-08-09,3.77,3.88,3.62,3.66
ADBE,1994-08-10,3.71,4.07,3.67,4.03
ADBE,1994-08-11,3.94,4.07,3.94,4.0
ADBE,1994-08-12,3.98,4.19,3.98,4.08
ADBE,1994-08-15,4.07,4.1,3.94,3.98
ADBE,1994-08-16,4.01,4.01,3.73,3.88
ADBE,1994-08-17,3.94,4.1,3.92,4.08
ADBE,1994-08-18,4.04,4.07,3.88,3.92
ADBE,1994-08-19,3.94,3.94,3.85,3.92
ADBE,1994-08-22,3.92,3.94,3.85,3.88
ADBE,1994-08-23,3.85,3.88,3.83,3.84
ADBE,1994-08-24,3.83,3.88,3.79,3.82
ADBE,1994-08-25,3.79,3.98,3.79,3.94
ADBE,1994-08-26,3.98,4.04,3.79,3.84
ADBE,1994-08-29,3.85,3.88,3.83,3.85
ADBE,1994-08-30,3.83,3.88,3.79,3.83
ADBE,1994-08-31,3.88,3.94,3.77,3.85
ADBE,1994-09-01,3.83,3.83,3.65,3.67
ADBE,1994-09-02,3.73,3.77,3.67,3.67
ADBE,1994-09-06,3.66,3.71,3.62,3.65
ADBE,1994-09-07,3.67,3.77,3.65,3.66
ADBE,1994-09-08,3.71,3.85,3.67,3.75
ADBE,1994-09-09,3.71,3.71,3.62,3.71
ADBE,1994-09-12,3.73,3.77,3.67,3.77
ADBE,1994-09-13,3.79,4.06,3.77,4.0
ADBE,1994-09-14,3.98,4.04,3.92,3.94
ADBE,1994-09-15,3.94,4.19,3.94,4.19
ADBE,1994-09-16,4.19,4.31,4.13,4.22
ADBE,1994-09-19,4.25,4.28,4.16,4.25
ADBE,1994-09-20,4.25,4.5,4.19,4.34
ADBE,1994-09-21,4.34,4.38,4.16,4.22
ADBE,1994-09-22,4.19,4.25,4.01,4.14
ADBE,1994-09-23,4.13,4.19,3.94,3.94
ADBE,1994-09-26,3.94,4.01,3.87,3.92
ADBE,1994-09-27,3.94,3.98,3.83,3.84
ADBE,1994-09-28,3.85,4.19,3.85,4.1
ADBE,1994-09-29,4.08,4.11,3.96,4.03
ADBE,1994-09-30,4.08,4.11,3.96,3.96
ADBE,1994-10-03,3.98,3.98,3.86,3.91
ADBE,1994-10-04,3.89,4.15,3.89,4.11
ADBE,1994-10-05,4.04,4.35,3.92,4.35
ADBE,1994-10-06,4.32,4.35,4.11,4.11
ADBE,1994-10-07,4.13,4.38,4.13,4.3
ADBE,1994-10-10,4.32,4.41,4.25,4.29
ADBE,1994-10-11,4.29,4.56,4.29,4.44
ADBE,1994-10-12,4.38,4.56,4.35,4.5
ADBE,1994-10-13,4.59,4.68,4.53,4.56
ADBE,1994-10-14,4.53,4.59,4.35,4.44
ADBE,1994-10-17,4.38,4.44,4.38,4.38
ADBE,1994-10-18,4.44,4.44,4.35,4.38
ADBE,1994-10-19,4.35,4.56,4.35,4.51
ADBE,1994-10-20,4.47,4.53,4.35,4.41
ADBE,1994-10-21,4.41,4.44,4.35,4.37
ADBE,1994-10-24,4.38,4.41,4.22,4.28
ADBE,1994-10-25,4.24,4.29,4.2,4.29
ADBE,1994-10-26,4.25,4.44,4.25,4.41
ADBE,1994-10-27,4.44,4.56,4.38,4.42
ADBE,1994-10-28,4.41,4.44,4.32,4.32
ADBE,1994-10-31,4.33,4.44,4.29,4.38
ADBE,1994-11-01,4.38,4.47,4.35,4.42
ADBE,1994-11-02,4.47,4.56,4.29,4.29
ADBE,1994-11-03,4.32,4.32,4.2,4.22
ADBE,1994-11-04,4.22,4.25,4.11,4.2
ADBE,1994-11-07,4.2,4.22,4.11,4.13
ADBE,1994-11-08,4.17,4.32,4.13,4.3
ADBE,1994-11-09,4.32,4.41,4.2,4.22
ADBE,1994-11-10,4.2,4.25,4.08,4.11
ADBE,1994-11-11,4.08,4.11,3.98,4.01
ADBE,1994-11-14,4.11,4.22,4.08,4.2
ADBE,1994-11-15,4.22,4.32,4.17,4.29
ADBE,1994-11-16,4.29,4.38,4.22,4.25
ADBE,1994-11-17,4.38,4.47,4.17,4.2
ADBE,1994-11-18,4.22,4.29,4.18,4.21
ADBE,1994-11-21,4.22,4.25,4.04,4.04
ADBE,1994-11-22,4.01,4.04,3.8,3.85
ADBE,1994-11-23,3.79,3.92,3.77,3.86
ADBE,1994-11-25,3.86,3.98,3.83,3.92
ADBE,1994-11-28,3.96,4.11,3.92,4.08
ADBE,1994-11-29,4.11,4.13,4.08,4.11
ADBE,1994-11-30,4.08,4.2,4.01,4.01
ADBE,1994-12-01,4.01,4.01,3.89,3.97
ADBE,1994-12-02,3.98,4.13,3.96,4.12
ADBE,1994-12-05,4.13,4.25,4.11,4.17
ADBE,1994-12-06,4.11,4.24,3.98,4.0
ADBE,1994-12-07,3.98,4.04,3.92,3.96
ADBE,1994-12-08,4.01,4.08,3.83,3.86
ADBE,1994-12-09,3.89,3.92,3.74,3.92
ADBE,1994-12-12,3.92,3.98,3.83,3.89
ADBE,1994-12-13,3.89,3.98,3.86,3.86
ADBE,1994-12-14,3.92,3.98,3.89,3.92
ADBE,1994-12-15,3.96,4.08,3.92,4.04
ADBE,1994-12-16,4.01,4.11,3.92,4.08
ADBE,1994-12-19,4.04,4.22,3.92,3.98
ADBE,1994-12-20,4.04,4.04,3.53,3.79
ADBE,1994-12-21,3.83,3.85,3.59,3.63
ADBE,1994-12-22,3.62,3.74,3.59,3.65
ADBE,1994-12-23,3.68,3.68,3.6,3.62
ADBE,1994-12-27,3.65,3.65,3.46,3.58
ADBE,1994-12-28,3.59,3.65,3.46,3.5
ADBE,1994-12-29,3.5,3.65,3.46,3.65
ADBE,1994-12-30,3.65,3.85,3.62,3.62
ADBE,1995-01-03,3.65,3.71,3.59,3.6
ADBE,1995-01-04,3.59,3.62,3.31,3.5
ADBE,1995-01-05,3.8,3.86,3.62,3.63
ADBE,1995-01-06,3.68,3.77,3.56,3.71
ADBE,1995-01-09,3.74,3.8,3.68,3.75
ADBE,1995-01-10,3.77,3.83,3.71,3.83
ADBE,1995-01-11,3.83,3.86,3.74,3.77
ADBE,1995-01-12,3.77,3.87,3.77,3.85
ADBE,1995-01-13,3.87,3.87,3.75,3.81
ADBE,1995-01-16,3.81,3.84,3.75,3.75
ADBE,1995-01-17,3.75,4.02,3.75,3.96
ADBE,1995-01-18,3.99,4.08,3.93,3.94
ADBE,1995-01-19,3.93,3.94,3.77,3.81
ADBE,1995-01-20,3.77,3.81,3.62,3.71
ADBE,1995-01-23,3.65,3.71,3.56,3.71
ADBE,1995-01-24,3.77,3.79,3.69,3.71
ADBE,1995-01-25,3.62,3.75,3.56,3.65
ADBE,1995-01-26,3.65,3.69,3.6,3.62
ADBE,1995-01-27,3.69,3.71,3.6,3.65
ADBE,1995-01-30,3.65,3.71,3.5,3.5
ADBE,1995-01-31,3.5,3.62,3.47,3.52
ADBE,1995-02-01,3.56,3.62,3.5,3.5
ADBE,1995-02-02,3.54,3.65,3.54,3.62
ADBE,1995-02-03,3.69,3.71,3.5,3.55
ADBE,1995-02-06,3.5,3.62,3.47,3.58
ADBE,1995-02-07,3.6,3.62,3.49,3.5
ADBE,1995-02-08,3.5,3.62,3.5,3.62
ADBE,1995-02-09,3.58,3.69,3.47,3.54
ADBE,1995-02-10,3.54,3.93,3.54,3.9
ADBE,1995-02-13,3.9,3.99,3.77,3.84
ADBE,1995-02-14,3.87,3.99,3.84,3.9
ADBE,1995-02-15,3.93,3.99,3.84,3.96
ADBE,1995-02-16,3.99,4.24,3.99,4.21
ADBE,1995-02-17,4.21,4.21,4.14,4.17
ADBE,1995-02-21,4.14,4.38,4.14,4.37
ADBE,1995-02-22,4.36,4.42,4.26,4.42
ADBE,1995-02-23,4.38,4.42,4.26,4.34
ADBE,1995-02-24,4.33,4.33,4.14,4.17
ADBE,1995-02-27,4.14,4.24,4.11,4.11
ADBE,1995-02-28,4.14,4.36,4.14,4.36
ADBE,1995-03-01,4.33,4.45,4.29,4.29
ADBE,1995-03-02,4.29,4.33,4.17,4.26
ADBE,1995-03-03,4.29,4.36,4.24,4.36
ADBE,1995-03-06,4.29,4.45,4.24,4.42
ADBE,1995-03-07,4.38,4.47,4.24,4.29
ADBE,1995-03-08,4.36,4.47,4.36,4.47
ADBE,1995-03-09,4.45,4.57,4.45,4.54
ADBE,1995-03-10,4.47,4.57,4.42,4.45
ADBE,1995-03-13,4.38,4.45,4.36,4.36
ADBE,1995-03-14,4.38,4.57,4.33,4.51
ADBE,1995-03-15,4.51,4.57,4.42,4.54
ADBE,1995-03-16,4.47,4.63,4.47,4.55
ADBE,1995-03-17,4.6,4.63,4.51,4.63
ADBE,1995-03-20,4.57,4.63,4.51,4.54
ADBE,1995-03-21,4.51,4.57,4.38,4.38
ADBE,1995-03-22,4.38,4.63,4.38,4.57
ADBE,1995-03-23,4.6,4.78,4.6,4.72
ADBE,1995-03-24,5.51,6.16,5.42,6.12
ADBE,1995-03-27,6.06,6.09,5.72,5.75
ADBE,1995-03-28,5.97,6.42,5.97,6.12
ADBE,1995-03-29,6.21,6.21,5.82,5.88
ADBE,1995-03-30,5.94,6.12,5.79,6.12
ADBE,1995-03-31,6.0,6.25,5.92,6.04
ADBE,1995-04-03,6.0,6.07,5.88,5.95
ADBE,1995-04-04,5.95,5.97,5.83,5.88
ADBE,1995-04-05,5.86,6.25,5.76,6.19
ADBE,1995-04-06,6.22,6.25,5.86,5.88
ADBE,1995-04-07,5.92,5.95,5.66,5.88
ADBE,1995-04-10,5.92,6.22,5.88,6.19
ADBE,1995-04-11,6.19,6.55,6.16,6.48
ADBE,1995-04-12,6.53,6.64,6.5,6.54
ADBE,1995-04-13,6.55,6.58,6.43,6.53
ADBE,1995-04-17,6.53,6.58,6.22,6.22
ADBE,1995-04-18,6.31,6.31,6.07,6.1
ADBE,1995-04-19,6.16,6.16,5.86,6.1
ADBE,1995-04-20,6.13,6.19,6.04,6.19
ADBE,1995-04-21,6.16,6.53,6.1,6.37
ADBE,1995-04-24,6.31,6.53,6.28,6.53
ADBE,1995-04-25,6.5,6.89,6.43,6.84
ADBE,1995-04-26,6.83,6.86,6.66,6.74
ADBE,1995-04-27,6.71,7.01,6.71,6.89
ADBE,1995-04-28,6.89,7.13,6.89,7.11
ADBE,1995-05-01,7.08,7.17,7.01,7.08
ADBE,1995-05-02,7.01,7.04,6.71,6.74
ADBE,1995-05-03,6.71,6.83,6.58,6.74
ADBE,1995-05-04,6.74,6.92,6.58,6.67
ADBE,1995-05-05,6.67,6.77,6.46,6.55
ADBE,1995-05-08,6.58,6.77,6.5,6.72
ADBE,1995-05-09,6.71,6.83,6.53,6.64
ADBE,1995-05-10,6.64,6.67,6.43,6.55
ADBE,1995-05-11,6.55,6.8,6.53,6.77
ADBE,1995-05-12,6.71,6.86,6.67,6.84
ADBE,1995-05-15,6.89,7.01,6.83,6.92
ADBE,1995-05-16,6.8,6.92,6.74,6.74
ADBE,1995-05-17,6.74,6.98,6.6,6.95
ADBE,1995-05-18,6.92,6.92,6.67,6.67
ADBE,1995-05-19,6.64,6.67,6.53,6.58
ADBE,1995-05-22,6.62,6.74,6.46,6.53
ADBE,1995-05-23,6.55,7.0,6.55,6.92
ADBE,1995-05-24,7.01,7.04,6.67,6.68
ADBE,1995-05-25,6.67,6.8,6.55,6.74
ADBE,1995-05-26,6.71,6.71,6.58,6.67
ADBE,1995-05-30,6.58,6.62,6.43,6.5
ADBE,1995-05-31,6.46,6.5,6.28,6.34
ADBE,1995-06-01,6.34,6.55,6.34,6.39
ADBE,1995-06-02,6.34,6.5,6.28,6.34
ADBE,1995-06-05,6.53,6.71,6.43,6.64
ADBE,1995-06-06,6.71,6.75,6.64,6.64
ADBE,1995-06-07,6.67,6.67,6.53,6.53
ADBE,1995-06-08,6.58,6.95,6.55,6.89
ADBE,1995-06-09,6.89,7.08,6.86,7.04
ADBE,1995-06-12,7.04,7.13,6.86,6.96
ADBE,1995-06-13,7.04,7.11,6.93,7.11
ADBE,1995-06-14,7.08,7.13,7.04,7.11
ADBE,1995-06-15,7.08,7.44,7.08,7.29
ADBE,1995-06-16,7.29,7.32,7.13,7.29
ADBE,1995-06-19,7.29,7.66,7.29,7.59
ADBE,1995-06-20,7.59,7.94,7.56,7.87
ADBE,1995-06-21,7.87,7.87,7.71,7.73
ADBE,1995-06-22,7.8,8.11,7.71,7.99
ADBE,1995-06-23,7.53,7.53,7.25,7.47
ADBE,1995-06-26,7.44,7.5,7.13,7.2
ADBE,1995-06-27,7.17,7.17,6.8,6.83
ADBE,1995-06-28,6.86,7.04,6.67,6.89
ADBE,1995-06-29,6.92,7.17,6.89,7.12
ADBE,1995-06-30,7.13,7.2,7.04,7.08
ADBE,1995-07-03,7.13,7.13,7.08,7.11
ADBE,1995-07-05,7.14,7.36,7.08,7.2
ADBE,1995-07-06,7.26,7.29,7.14,7.18
ADBE,1995-07-07,7.17,7.23,7.02,7.11
ADBE,1995-07-10,7.11,7.21,6.99,6.99
ADBE,1995-07-11,6.99,7.08,6.8,6.8
ADBE,1995-07-12,6.92,7.02,6.83,6.97
ADBE,1995-07-13,7.02,7.2,6.96,7.15
ADBE,1995-07-14,7.05,7.33,7.05,7.29
ADBE,1995-07-17,7.26,7.66,7.26,7.63
ADBE,1995-07-18,7.62,7.62,7.29,7.43
ADBE,1995-07-19,7.29,7.29,6.56,6.96
ADBE,1995-07-20,6.99,7.17,6.8,7.16
ADBE,1995-07-21,7.14,7.54,7.11,7.34
ADBE,1995-07-24,7.38,7.6,7.36,7.54
ADBE,1995-07-25,7.6,7.69,7.47,7.63
ADBE,1995-07-26,7.67,7.84,7.63,7.75
ADBE,1995-07-27,7.81,8.05,7.78,7.98
ADBE,1995-07-28,8.0,8.0,7.57,7.6
ADBE,1995-07-31,7.6,7.66,7.45,7.54
ADBE,1995-08-01,7.54,7.57,7.29,7.42
ADBE,1995-08-02,7.45,7.47,7.11,7.16
ADBE,1995-08-03,6.92,7.08,6.83,6.85
ADBE,1995-08-04,6.89,7.02,6.87,6.96
ADBE,1995-08-07,7.02,7.07,6.96,6.99
ADBE,1995-08-08,7.0,7.33,6.99,7.23
ADBE,1995-08-09,7.4,7.42,7.17,7.21
ADBE,1995-08-10,7.29,7.33,7.17,7.17
ADBE,1995-08-11,7.23,7.26,7.08,7.14
ADBE,1995-08-14,7.11,7.33,7.11,7.2
ADBE,1995-08-15,7.2,7.23,7.08,7.23
ADBE,1995-08-16,7.36,7.75,7.29,7.72
ADBE,1995-08-17,7.69,7.84,7.54,7.66
ADBE,1995-08-18,7.71,7.72,7.36,7.42
ADBE,1995-08-21,7.45,7.5,7.11,7.14
ADBE,1995-08-22,7.17,7.49,7.14,7.46
ADBE,1995-08-23,7.47,7.63,7.37,7.6
ADBE,1995-08-24,7.6,7.63,7.42,7.52
ADBE,1995-08-25,7.5,7.54,7.17,7.18
ADBE,1995-08-28,7.2,7.2,6.59,6.78
ADBE,1995-08-29,6.8,6.92,6.5,6.62
ADBE,1995-08-30,6.65,6.65,6.04,6.05
ADBE,1995-08-31,6.11,6.44,6.11,6.22
ADBE,1995-09-01,6.25,6.32,6.08,6.08
ADBE,1995-09-05,6.13,6.22,5.98,6.22
ADBE,1995-09-06,6.29,6.56,6.22,6.34
ADBE,1995-09-07,6.34,6.44,6.22,6.22
ADBE,1995-09-08,6.29,6.29,5.92,6.11
ADBE,1995-09-11,6.11,6.22,5.98,5.98
ADBE,1995-09-12,6.08,6.11,5.83,6.03
ADBE,1995-09-13,6.03,6.17,5.95,6.12
ADBE,1995-09-14,6.13,6.17,5.83,5.86
ADBE,1995-09-15,5.75,6.04,5.53,5.96
ADBE,1995-09-18,6.04,6.2,6.0,6.2
ADBE,1995-09-19,6.2,6.68,6.13,6.59
ADBE,1995-09-20,6.65,6.68,6.47,6.59
ADBE,1995-09-21,6.54,6.59,6.22,6.37
ADBE,1995-09-22,6.3,6.53,6.22,6.38
ADBE,1995-09-25,6.38,6.44,6.25,6.32
ADBE,1995-09-26,6.34,6.5,6.22,6.29
ADBE,1995-09-27,6.32,6.32,6.11,6.22
ADBE,1995-09-28,6.22,6.53,6.22,6.42
ADBE,1995-09-29,6.44,6.5,6.29,6.32
ADBE,1995-10-02,6.37,6.44,6.22,6.32
ADBE,1995-10-03,6.29,6.39,6.25,6.38
ADBE,1995-10-04,6.33,6.37,6.05,6.2
ADBE,1995-10-05,6.2,6.38,6.17,6.38
ADBE,1995-10-06,6.36,6.45,6.17,6.2
ADBE,1995-10-09,6.14,6.14,5.89,5.97
ADBE,1995-10-10,5.8,5.82,5.5,5.56
ADBE,1995-10-11,5.74,5.74,5.5,5.71
ADBE,1995-10-12,5.74,6.2,5.68,6.18
ADBE,1995-10-13,6.23,6.26,6.01,6.01
ADBE,1995-10-16,5.96,6.01,5.82,5.83
ADBE,1995-10-17,5.91,6.23,5.87,6.14
ADBE,1995-10-18,6.21,6.38,6.2,6.36
ADBE,1995-10-19,6.33,6.5,6.29,6.45
ADBE,1995-10-20,6.5,6.54,6.38,6.4
ADBE,1995-10-23,6.33,6.46,6.28,6.36
ADBE,1995-10-24,6.45,6.75,6.42,6.69
ADBE,1995-10-25,6.69,6.93,6.63,6.91
ADBE,1995-10-26,6.89,6.92,6.33,6.57
ADBE,1995-10-27,6.54,6.72,6.45,6.63
ADBE,1995-10-30,6.66,7.17,6.63,7.12
ADBE,1995-10-31,7.14,7.22,6.96,6.96
ADBE,1995-11-01,6.96,7.05,6.91,6.98
ADBE,1995-11-02,6.96,7.46,6.96,7.42
ADBE,1995-11-03,7.54,7.79,7.3,7.79
ADBE,1995-11-06,7.73,7.79,7.61,7.61
ADBE,1995-11-07,7.49,7.61,7.24,7.44
ADBE,1995-11-08,7.49,7.54,7.29,7.39
ADBE,1995-11-09,7.44,7.63,7.38,7.53
ADBE,1995-11-10,7.51,8.49,7.46,8.15
ADBE,1995-11-13,8.06,8.34,7.51,7.67
ADBE,1995-11-14,7.5,8.19,7.42,7.42
ADBE,1995-11-15,7.54,7.82,7.34,7.75
ADBE,1995-11-16,7.7,8.04,7.68,7.79
ADBE,1995-11-17,7.68,7.8,7.42,7.54
ADBE,1995-11-20,7.62,7.67,7.18,7.21
ADBE,1995-11-21,7.18,7.36,6.92,7.1
ADBE,1995-11-22,7.22,7.49,7.21,7.46
ADBE,1995-11-24,7.47,7.58,7.47,7.54
ADBE,1995-11-27,7.88,8.15,7.78,7.94
ADBE,1995-11-28,7.94,8.55,7.88,8.4
ADBE,1995-11-29,8.4,8.47,8.19,8.36
ADBE,1995-11-30,8.37,8.59,8.19,8.26
ADBE,1995-12-01,8.34,8.36,8.1,8.19
ADBE,1995-12-04,8.24,8.62,8.12,8.52
ADBE,1995-12-05,8.57,8.92,8.55,8.81
ADBE,1995-12-06,8.85,9.07,8.38,8.62
ADBE,1995-12-07,8.68,8.73,8.24,8.37
ADBE,1995-12-08,8.43,8.79,8.28,8.79
ADBE,1995-12-11,8.85,8.92,8.59,8.79
ADBE,1995-12-12,8.78,8.81,8.64,8.73
ADBE,1995-12-13,8.77,9.04,8.76,8.79
ADBE,1995-12-14,8.82,8.82,8.02,8.08
ADBE,1995-12-15,8.06,8.08,7.5,7.61
ADBE,1995-12-18,7.63,7.63,6.96,7.0
ADBE,1995-12-19,7.07,7.88,7.05,7.79
ADBE,1995-12-20,7.85,8.05,7.61,7.76
ADBE,1995-12-21,7.79,8.02,7.73,7.94
ADBE,1995-12-22,7.88,7.94,7.75,7.82
ADBE,1995-12-26,7.79,7.91,7.73,7.85
ADBE,1995-12-27,7.88,7.96,7.79,7.85
ADBE,1995-12-28,7.79,7.82,7.49,7.49
ADBE,1995-12-29,7.49,7.63,7.14,7.58
ADBE,1996-01-02,7.58,7.83,7.49,7.83
ADBE,1996-01-03,7.79,7.85,7.34,7.38
ADBE,1996-01-04,7.39,7.39,6.91,7.14
ADBE,1996-01-05,4.55,5.3,4.4,5.16
ADBE,1996-01-08,5.32,5.37,5.04,5.12
ADBE,1996-01-09,5.05,5.05,4.64,4.64
ADBE,1996-01-10,4.61,4.76,4.49,4.71
ADBE,1996-01-11,4.88,4.95,4.67,4.79
ADBE,1996-01-12,4.95,4.96,4.71,4.87
ADBE,1996-01-15,4.9,4.98,4.4,4.48
ADBE,1996-01-16,4.58,4.66,4.18,4.45
ADBE,1996-01-17,4.38,4.68,4.26,4.38
ADBE,1996-01-18,4.39,4.48,4.28,4.36
ADBE,1996-01-19,4.38,4.58,4.32,4.54
ADBE,1996-01-22,4.58,4.87,4.53,4.74
ADBE,1996-01-23,4.8,5.11,4.79,4.83
ADBE,1996-01-24,4.92,4.97,4.71,4.97
ADBE,1996-01-25,5.04,5.11,4.75,4.79
ADBE,1996-01-26,4.79,4.92,4.71,4.83
ADBE,1996-01-29,4.85,4.85,4.67,4.71
ADBE,1996-01-30,4.74,4.74,4.53,4.59
ADBE,1996-01-31,4.63,4.65,4.1,4.16
ADBE,1996-02-01,3.83,4.25,3.67,4.19
ADBE,1996-02-02,4.28,4.5,4.25,4.41
ADBE,1996-02-05,4.46,4.55,4.41,4.45
ADBE,1996-02-06,4.46,4.53,4.36,4.46
ADBE,1996-02-07,4.46,4.48,4.33,4.36
ADBE,1996-02-08,4.46,4.8,4.45,4.74
ADBE,1996-02-09,4.79,4.99,4.67,4.74
ADBE,1996-02-12,4.74,4.77,4.59,4.63
ADBE,1996-02-13,4.61,4.71,4.53,4.55
ADBE,1996-02-14,4.58,4.65,4.5,4.54
ADBE,1996-02-15,4.41,4.47,4.34,4.38
ADBE,1996-02-16,4.41,4.43,4.28,4.32
ADBE,1996-02-20,4.28,4.55,4.24,4.53
ADBE,1996-02-21,4.55,4.67,4.54,4.61
ADBE,1996-02-22,4.67,4.72,4.34,4.51
ADBE,1996-02-23,4.5,4.55,4.46,4.5
ADBE,1996-02-26,4.38,4.42,4.32,4.33
ADBE,1996-02-27,4.36,4.36,4.19,4.19
ADBE,1996-02-28,4.25,4.32,4.12,4.13
ADBE,1996-02-29,4.04,4.17,4.02,4.1
ADBE,1996-03-01,4.13,4.14,3.96,3.99
ADBE,1996-03-04,4.04,4.07,3.92,3.96
ADBE,1996-03-05,3.94,4.08,3.93,4.0
ADBE,1996-03-06,4.0,4.02,3.88,3.88
ADBE,1996-03-07,3.92,3.98,3.83,3.98
ADBE,1996-03-08,3.79,4.0,3.77,3.93
ADBE,1996-03-11,3.93,4.05,3.93,4.04
ADBE,1996-03-12,4.0,4.04,3.9,3.94
ADBE,1996-03-13,4.0,4.28,3.98,4.26
ADBE,1996-03-14,4.28,4.32,4.16,4.16
ADBE,1996-03-15,4.17,4.32,4.13,4.21
ADBE,1996-03-18,4.26,4.26,4.13,4.17
ADBE,1996-03-19,4.16,4.28,4.14,4.25
ADBE,1996-03-20,4.26,4.29,4.16,4.17
ADBE,1996-03-21,4.21,4.21,4.08,4.19
ADBE,1996-03-22,3.92,3.92,3.76,3.84
ADBE,1996-03-25,3.87,3.88,3.77,3.83
ADBE,1996-03-26,3.83,3.98,3.81,3.96
ADBE,1996-03-27,3.98,4.0,3.85,3.92
ADBE,1996-03-28,3.88,3.94,3.83,3.9
ADBE,1996-03-29,3.92,3.98,3.88,3.94
ADBE,1996-04-01,3.98,4.07,3.92,4.02
ADBE,1996-04-02,4.08,4.12,4.01,4.06
ADBE,1996-04-03,4.04,4.12,4.01,4.11
ADBE,1996-04-04,4.12,4.12,3.98,3.98
ADBE,1996-04-08,3.92,4.17,3.88,4.12
ADBE,1996-04-09,4.18,4.22,4.11,4.15
ADBE,1996-04-10,4.17,4.17,4.03,4.03
ADBE,1996-04-11,4.03,4.06,3.89,4.01
ADBE,1996-04-12,4.04,4.29,3.98,4.28
ADBE,1996-04-15,4.3,4.35,4.28,4.28
ADBE,1996-04-16,4.35,4.38,4.29,4.33
ADBE,1996-04-17,4.33,4.35,4.22,4.25
ADBE,1996-04-18,4.29,4.41,4.28,4.38
ADBE,1996-04-19,4.38,4.38,4.29,4.29
ADBE,1996-04-22,4.41,4.68,4.35,4.63
ADBE,1996-04-23,4.62,4.7,4.5,4.67
ADBE,1996-04-24,4.67,4.98,4.66,4.9
ADBE,1996-04-25,4.93,5.33,4.86,5.27
ADBE,1996-04-26,5.27,5.36,5.17,5.17
ADBE,1996-04-29,5.17,5.22,5.08,5.12
ADBE,1996-04-30,5.1,5.36,5.04,5.27
ADBE,1996-05-01,5.21,5.32,5.17,5.22
ADBE,1996-05-02,5.19,5.21,5.05,5.07
ADBE,1996-05-03,5.1,5.12,4.95,5.1
ADBE,1996-05-06,5.13,5.14,4.93,4.96
ADBE,1996-05-07,5.05,5.14,4.72,5.0
ADBE,1996-05-08,5.08,5.13,4.75,4.92
ADBE,1996-05-09,4.92,4.95,4.81,4.83
ADBE,1996-05-10,4.87,4.93,4.83,4.93
ADBE,1996-05-13,4.93,5.14,4.9,5.08
ADBE,1996-05-14,5.13,5.3,5.08,5.21
ADBE,1996-05-15,5.16,5.33,5.14,5.22
ADBE,1996-05-16,5.21,5.53,5.13,5.5
ADBE,1996-05-17,5.5,5.51,5.27,5.27
ADBE,1996-05-20,5.38,5.43,5.25,5.29
ADBE,1996-05-21,5.3,5.3,5.13,5.14
ADBE,1996-05-22,5.12,5.21,5.05,5.13
ADBE,1996-05-23,5.17,5.22,5.08,5.13
ADBE,1996-05-24,5.14,5.14,4.9,4.93
ADBE,1996-05-28,4.93,4.93,4.62,4.64
ADBE,1996-05-29,4.64,4.72,4.46,4.57
ADBE,1996-05-30,4.57,4.68,4.46,4.61
ADBE,1996-05-31,4.66,4.72,4.52,4.55
ADBE,1996-06-03,4.54,4.58,4.41,4.42
ADBE,1996-06-04,4.47,4.5,4.35,4.39
ADBE,1996-06-05,4.39,4.57,4.36,4.5
ADBE,1996-06-06,4.5,4.54,4.28,4.29
ADBE,1996-06-07,4.2,4.37,4.11,4.33
ADBE,1996-06-10,4.37,4.59,4.35,4.47
ADBE,1996-06-11,4.54,4.58,4.46,4.47
ADBE,1996-06-12,4.54,4.59,4.39,4.41
ADBE,1996-06-13,4.38,4.58,4.29,4.57
ADBE,1996-06-14,4.57,4.59,4.29,4.29
ADBE,1996-06-17,4.32,4.38,4.18,4.2
ADBE,1996-06-18,4.21,4.38,4.19,4.21
ADBE,1996-06-19,4.25,4.44,4.21,4.41
ADBE,1996-06-20,4.41,4.46,4.21,4.42
ADBE,1996-06-21,4.46,4.47,4.33,4.41
ADBE,1996-06-24,4.38,4.39,4.22,4.26
ADBE,1996-06-25,4.26,4.3,4.13,4.15
ADBE,1996-06-26,4.22,4.32,4.12,4.26
ADBE,1996-06-27,4.3,4.33,4.2,4.33
ADBE,1996-06-28,4.35,4.49,4.33,4.39
ADBE,1996-07-01,4.39,4.46,4.33,4.42
ADBE,1996-07-02,4.39,4.49,4.39,4.42
ADBE,1996-07-03,4.4,4.42,4.29,4.33
ADBE,1996-07-05,4.33,4.38,4.31,4.31
ADBE,1996-07-08,4.29,4.37,4.28,4.28
ADBE,1996-07-09,4.31,4.33,4.25,4.28
ADBE,1996-07-10,4.25,4.28,4.14,4.16
ADBE,1996-07-11,4.11,4.11,3.92,3.99
ADBE,1996-07-12,4.0,4.04,3.92,3.99
ADBE,1996-07-15,3.96,3.99,3.68,3.69
ADBE,1996-07-16,3.65,3.77,3.5,3.69
ADBE,1996-07-17,3.81,3.99,3.77,3.87
ADBE,1996-07-18,3.96,4.37,3.94,4.33
ADBE,1996-07-19,4.29,4.33,3.96,4.02
ADBE,1996-07-22,3.99,4.02,3.9,4.0
ADBE,1996-07-23,4.04,4.08,3.83,3.92
ADBE,1996-07-24,3.77,3.77,3.63,3.73
ADBE,1996-07-25,3.77,3.96,3.71,3.96
ADBE,1996-07-26,3.96,4.02,3.82,3.9
ADBE,1996-07-29,3.85,3.9,3.74,3.74
ADBE,1996-07-30,3.77,3.81,3.63,3.73
ADBE,1996-07-31,3.71,3.83,3.65,3.73
ADBE,1996-08-01,3.74,3.82,3.68,3.79
ADBE,1996-08-02,3.83,3.9,3.77,3.79
ADBE,1996-08-05,3.82,3.83,3.74,3.77
ADBE,1996-08-06,3.79,4.07,3.74,4.07
ADBE,1996-08-07,4.08,4.12,3.88,4.08
ADBE,1996-08-08,4.05,4.08,3.96,4.02
ADBE,1996-08-09,4.0,4.07,3.96,4.02
ADBE,1996-08-12,4.02,4.05,3.94,4.0
ADBE,1996-08-13,4.0,4.04,3.92,3.92
ADBE,1996-08-14,3.96,4.02,3.92,3.99
ADBE,1996-08-15,3.94,4.09,3.94,4.05
ADBE,1996-08-16,4.04,4.05,3.96,3.99
ADBE,1996-08-19,3.96,4.02,3.94,3.96
ADBE,1996-08-20,3.98,4.22,3.98,4.18
ADBE,1996-08-21,4.16,4.58,4.08,4.57
ADBE,1996-08-22,4.54,4.63,4.36,4.38
ADBE,1996-08-23,4.36,4.48,4.34,4.38
ADBE,1996-08-26,4.38,4.4,4.29,4.31
ADBE,1996-08-27,4.33,4.42,4.28,4.4
ADBE,1996-08-28,4.42,4.64,4.37,4.6
ADBE,1996-08-29,4.57,4.6,4.42,4.42
ADBE,1996-08-30,4.45,4.45,4.26,4.28
ADBE,1996-09-03,4.21,4.38,4.21,4.33
ADBE,1996-09-04,4.31,4.32,4.18,4.22
ADBE,1996-09-05,4.16,4.16,4.02,4.09
ADBE,1996-09-06,4.14,4.17,4.09,4.14
ADBE,1996-09-09,4.16,4.24,4.14,4.17
ADBE,1996-09-10,4.17,4.24,4.05,4.05
ADBE,1996-09-11,4.05,4.14,4.02,4.08
ADBE,1996-09-12,4.08,4.12,4.0,4.04
ADBE,1996-09-13,4.07,4.11,3.87,3.96
ADBE,1996-09-16,3.96,4.12,3.92,4.04
ADBE,1996-09-17,4.05,4.16,3.96,4.14
ADBE,1996-09-18,4.14,4.28,4.09,4.09
ADBE,1996-09-19,4.08,4.45,4.07,4.42
ADBE,1996-09-20,4.44,4.7,4.36,4.67
ADBE,1996-09-23,4.63,4.75,4.58,4.62
ADBE,1996-09-24,4.57,4.64,4.46,4.53
ADBE,1996-09-25,4.51,4.53,4.17,4.29
ADBE,1996-09-26,4.72,4.79,4.54,4.74
ADBE,1996-09-27,4.74,4.74,4.57,4.64
ADBE,1996-09-30,4.64,4.67,4.58,4.58
ADBE,1996-10-01,4.59,4.66,4.54,4.61
ADBE,1996-10-02,4.62,4.68,4.49,4.53
ADBE,1996-10-03,4.54,4.54,4.39,4.39
ADBE,1996-10-04,4.44,4.49,4.21,4.27
ADBE,1996-10-07,4.25,4.29,4.1,4.16
ADBE,1996-10-08,4.21,4.41,4.13,4.36
ADBE,1996-10-09,4.41,4.53,4.39,4.46
ADBE,1996-10-10,4.47,4.51,4.33,4.41
ADBE,1996-10-11,4.46,4.58,4.41,4.53
ADBE,1996-10-14,4.54,4.62,4.53,4.62
ADBE,1996-10-15,4.66,4.68,4.53,4.54
ADBE,1996-10-16,4.56,4.61,4.47,4.54
ADBE,1996-10-17,4.64,4.66,4.53,4.53
ADBE,1996-10-18,4.53,4.58,4.46,4.49
ADBE,1996-10-21,4.46,4.64,4.39,4.39
ADBE,1996-10-22,4.39,4.44,4.17,4.24
ADBE,1996-10-23,4.2,4.3,4.16,4.27
ADBE,1996-10-24,4.29,4.42,4.27,4.27
ADBE,1996-10-25,4.25,4.27,4.14,4.16
ADBE,1996-10-28,4.2,4.25,4.13,4.14
ADBE,1996-10-29,4.21,4.22,4.0,4.03
ADBE,1996-10-30,4.05,4.24,4.03,4.17
ADBE,1996-10-31,4.3,4.32,4.21,4.25
ADBE,1996-11-01,4.25,4.25,4.14,4.21
ADBE,1996-11-04,4.24,4.24,4.13,4.14
ADBE,1996-11-05,4.16,4.17,4.04,4.08
ADBE,1996-11-06,4.07,4.25,4.04,4.24
ADBE,1996-11-07,4.24,4.39,4.21,4.3
ADBE,1996-11-08,4.3,4.42,4.25,4.32
ADBE,1996-11-11,4.32,4.59,4.3,4.53
ADBE,1996-11-12,4.61,4.96,4.56,4.79
ADBE,1996-11-13,4.8,5.02,4.8,4.92
ADBE,1996-11-14,4.93,5.08,4.93,5.04
ADBE,1996-11-15,5.12,5.29,5.08,5.22
ADBE,1996-11-18,5.25,5.42,5.07,5.1
ADBE,1996-11-19,5.04,5.12,4.95,5.1
ADBE,1996-11-20,5.08,5.14,4.9,4.96
ADBE,1996-11-21,4.95,4.97,4.86,4.9
ADBE,1996-11-22,4.93,4.97,4.8,4.86
ADBE,1996-11-25,4.82,4.95,4.76,4.86
ADBE,1996-11-26,4.86,5.0,4.82,4.86
ADBE,1996-11-27,4.88,4.88,4.79,4.86
ADBE,1996-11-29,4.84,4.87,4.84,4.86
ADBE,1996-12-02,4.86,5.33,4.79,5.33
ADBE,1996-12-03,5.39,5.41,5.13,5.17
ADBE,1996-12-04,5.14,5.27,5.13,5.21
ADBE,1996-12-05,5.16,5.22,5.16,5.16
ADBE,1996-12-06,4.95,5.12,4.92,4.97
ADBE,1996-12-09,5.0,5.13,4.99,5.05
ADBE,1996-12-10,5.1,5.16,4.96,4.96
ADBE,1996-12-11,4.82,4.95,4.82,4.92
ADBE,1996-12-12,4.99,5.0,4.82,4.82
ADBE,1996-12-13,4.76,4.87,4.73,4.82
ADBE,1996-12-16,4.87,4.92,4.79,4.79
ADBE,1996-12-17,4.73,4.93,4.73,4.92
ADBE,1996-12-18,4.96,5.07,4.87,5.02
ADBE,1996-12-19,5.04,5.22,4.97,5.13
ADBE,1996-12-20,5.14,5.21,4.99,5.0
ADBE,1996-12-23,5.0,5.04,4.8,4.84
ADBE,1996-12-24,4.82,4.86,4.76,4.79
ADBE,1996-12-26,4.82,4.82,4.64,4.68
ADBE,1996-12-27,4.64,4.67,4.56,4.56
ADBE,1996-12-30,4.56,4.67,4.56,4.61
ADBE,1996-12-31,4.61,4.73,4.51,4.59
ADBE,1997-01-02,4.62,4.75,4.58,4.75
ADBE,1997-01-03,4.78,4.88,4.7,4.8
ADBE,1997-01-06,4.8,4.99,4.75,4.97
ADBE,1997-01-07,4.92,5.22,4.88,5.17
ADBE,1997-01-08,5.29,5.42,5.19,5.19
ADBE,1997-01-09,5.19,5.22,5.0,5.08
ADBE,1997-01-10,4.95,5.02,4.67,4.82
ADBE,1997-01-13,4.87,4.92,4.84,4.84
ADBE,1997-01-14,4.89,4.89,4.74,4.8
ADBE,1997-01-15,4.75,4.8,4.58,4.58
ADBE,1997-01-16,4.64,4.66,4.49,4.61
ADBE,1997-01-17,4.58,4.71,4.55,4.6
ADBE,1997-01-20,4.66,4.74,4.63,4.66
ADBE,1997-01-21,4.67,4.72,4.55,4.57
ADBE,1997-01-22,4.57,4.69,4.35,4.67
ADBE,1997-01-23,4.71,4.71,4.49,4.49
ADBE,1997-01-24,4.54,4.62,4.38,4.43
ADBE,1997-01-27,4.45,4.46,4.29,4.38
ADBE,1997-01-28,4.49,4.63,4.38,4.49
ADBE,1997-01-29,4.52,4.54,4.4,4.45
ADBE,1997-01-30,4.5,4.63,4.49,4.6
ADBE,1997-01-31,4.62,4.71,4.57,4.66
ADBE,1997-02-03,4.67,4.71,4.58,4.63
ADBE,1997-02-04,4.6,4.64,4.46,4.49
ADBE,1997-02-05,4.52,4.52,4.26,4.28
ADBE,1997-02-06,4.35,4.4,4.26,4.35
ADBE,1997-02-07,4.4,4.54,4.35,4.49
ADBE,1997-02-10,4.63,4.75,4.57,4.64
ADBE,1997-02-11,4.69,4.74,4.49,4.5
ADBE,1997-02-12,4.5,4.8,4.43,4.76
ADBE,1997-02-13,4.76,4.87,4.74,4.84
ADBE,1997-02-14,4.83,4.86,4.6,4.62
ADBE,1997-02-18,4.64,4.91,4.62,4.89
ADBE,1997-02-19,4.84,4.95,4.74,4.88
ADBE,1997-02-20,4.88,4.88,4.74,4.84
ADBE,1997-02-21,4.84,4.84,4.5,4.54
ADBE,1997-02-24,4.5,4.5,4.37,4.49
ADBE,1997-02-25,4.49,4.71,4.49,4.66
ADBE,1997-02-26,4.69,4.71,4.55,4.57
ADBE,1997-02-27,4.57,4.6,4.37,4.37
ADBE,1997-02-28,4.37,4.6,4.37,4.49
ADBE,1997-03-03,4.5,4.55,4.43,4.52
ADBE,1997-03-04,4.58,4.64,4.49,4.5
ADBE,1997-03-05,4.54,4.6,4.45,4.49
ADBE,1997-03-06,4.47,4.54,4.35,4.35
ADBE,1997-03-07,4.43,4.45,4.08,4.14
ADBE,1997-03-10,4.17,4.35,4.01,4.35
ADBE,1997-03-11,4.33,4.33,4.15,4.19
ADBE,1997-03-12,4.28,4.28,4.06,4.09
ADBE,1997-03-13,4.06,4.12,4.0,4.09
ADBE,1997-03-14,4.13,4.21,4.09,4.09
ADBE,1997-03-17,4.12,4.3,4.06,4.28
ADBE,1997-03-18,4.33,4.37,4.15,4.29
ADBE,1997-03-19,4.78,4.84,4.71,4.75
ADBE,1997-03-20,4.8,5.0,4.67,4.98
ADBE,1997-03-21,4.93,5.11,4.89,5.08
ADBE,1997-03-24,5.01,5.09,4.93,5.04
ADBE,1997-03-25,5.03,5.17,5.03,5.11
ADBE,1997-03-26,5.11,5.37,5.09,5.26
ADBE,1997-03-27,5.26,5.28,5.02,5.07
ADBE,1997-03-31,5.05,5.08,4.92,4.94
ADBE,1997-04-01,4.83,4.99,4.83,4.91
ADBE,1997-04-02,4.89,5.05,4.87,5.02
ADBE,1997-04-03,5.02,5.24,5.02,5.17
ADBE,1997-04-04,5.16,5.36,5.11,5.29
ADBE,1997-04-07,5.38,5.54,5.31,5.34
ADBE,1997-04-08,5.33,5.41,5.21,5.38
ADBE,1997-04-09,5.39,5.41,5.22,5.29
ADBE,1997-04-10,5.29,5.33,5.16,5.17
ADBE,1997-04-11,5.07,5.14,5.02,5.08
ADBE,1997-04-14,5.08,5.25,5.08,5.21
ADBE,1997-04-15,5.22,5.28,5.12,5.17
ADBE,1997-04-16,5.17,5.19,5.02,5.11
ADBE,1997-04-17,5.11,5.26,5.05,5.11
ADBE,1997-04-18,5.19,5.21,4.94,4.96
ADBE,1997-04-21,4.97,5.07,4.91,4.91
ADBE,1997-04-22,4.91,4.92,4.59,4.89
ADBE,1997-04-23,4.89,5.11,4.88,4.96
ADBE,1997-04-24,5.0,5.08,4.96,5.0
ADBE,1997-04-25,5.0,5.0,4.67,4.67
ADBE,1997-04-28,4.68,4.94,4.54,4.75
ADBE,1997-04-29,4.78,4.89,4.72,4.74
ADBE,1997-04-30,4.71,4.83,4.68,4.82
ADBE,1997-05-01,5.07,5.24,5.02,5.14
ADBE,1997-05-02,5.17,5.42,5.12,5.42
ADBE,1997-05-05,5.46,5.76,5.42,5.72
ADBE,1997-05-06,5.67,5.8,5.53,5.59
ADBE,1997-05-07,5.54,5.76,5.5,5.71
ADBE,1997-05-08,5.65,5.75,5.36,5.42
ADBE,1997-05-09,5.45,5.51,5.17,5.33
ADBE,1997-05-12,5.39,5.51,5.36,5.39
ADBE,1997-05-13,5.42,5.42,5.34,5.39
ADBE,1997-05-14,5.39,5.41,5.26,5.29
ADBE,1997-05-15,5.29,5.46,5.26,5.46
ADBE,1997-05-16,5.24,5.62,5.22,5.51
ADBE,1997-05-19,5.48,5.51,5.39,5.43
ADBE,1997-05-20,5.42,5.43,5.33,5.39
ADBE,1997-05-21,5.42,5.7,5.41,5.67
ADBE,1997-05-22,5.68,5.72,5.58,5.7
ADBE,1997-05-23,5.7,5.72,5.63,5.71
ADBE,1997-05-27,5.63,6.02,5.63,6.02
ADBE,1997-05-28,6.0,6.04,5.79,5.88
ADBE,1997-05-29,5.88,5.89,5.54,5.61
ADBE,1997-05-30,5.29,5.67,5.29,5.5
ADBE,1997-06-02,5.53,5.58,5.45,5.57
ADBE,1997-06-03,5.43,5.46,4.99,4.99
ADBE,1997-06-04,5.05,5.21,5.0,5.09
ADBE,1997-06-05,5.09,5.29,5.08,5.22
ADBE,1997-06-06,5.25,5.36,5.21,5.31
ADBE,1997-06-09,5.34,5.41,5.11,5.11
ADBE,1997-06-10,5.12,5.21,5.05,5.11
ADBE,1997-06-11,5.09,5.22,5.05,5.14
ADBE,1997-06-12,5.14,5.19,5.07,5.11
ADBE,1997-06-13,5.11,5.17,5.04,5.08
ADBE,1997-06-16,5.08,5.17,5.04,5.09
ADBE,1997-06-17,5.09,5.33,5.08,5.12
ADBE,1997-06-18,5.09,5.19,4.92,4.96
ADBE,1997-06-19,4.5,4.5,4.37,4.43
ADBE,1997-06-20,4.49,4.53,4.37,4.42
ADBE,1997-06-23,4.46,4.46,4.39,4.39
ADBE,1997-06-24,4.5,4.5,4.36,4.37
ADBE,1997-06-25,4.37,4.45,4.29,4.36
ADBE,1997-06-26,4.37,4.39,4.33,4.34
ADBE,1997-06-27,4.36,4.41,4.31,4.35
ADBE,1997-06-30,4.37,4.37,4.29,4.32
ADBE,1997-07-01,4.31,4.33,4.25,4.28
ADBE,1997-07-02,4.29,4.47,4.2,4.47
ADBE,1997-07-03,4.49,4.59,4.49,4.58
ADBE,1997-07-07,4.62,4.72,4.58,4.64
ADBE,1997-07-08,4.66,4.76,4.62,4.75
ADBE,1997-07-09,4.76,4.77,4.55,4.61
ADBE,1997-07-10,4.61,4.62,4.42,4.46
ADBE,1997-07-11,4.5,4.54,4.38,4.47
ADBE,1997-07-14,4.51,4.7,4.49,4.65
ADBE,1997-07-15,4.67,4.68,4.59,4.62
ADBE,1997-07-16,4.67,4.67,4.58,4.61
ADBE,1997-07-17,4.61,4.62,4.54,4.57
ADBE,1997-07-18,4.57,4.61,4.55,4.57
ADBE,1997-07-21,4.58,4.58,4.54,4.57
ADBE,1997-07-22,4.58,4.66,4.57,4.64
ADBE,1997-07-23,4.67,4.67,4.55,4.57
ADBE,1997-07-24,4.57,4.59,4.57,4.58
ADBE,1997-07-25,4.62,4.75,4.59,4.74
ADBE,1997-07-28,4.75,4.83,4.66,4.66
ADBE,1997-07-29,4.7,4.74,4.58,4.66
ADBE,1997-07-30,4.66,4.66,4.55,4.58
ADBE,1997-07-31,4.59,4.64,4.55,4.62
ADBE,1997-08-01,4.63,4.7,4.57,4.66
ADBE,1997-08-04,4.66,4.7,4.63,4.7
ADBE,1997-08-05,4.71,4.89,4.7,4.85
ADBE,1997-08-06,4.89,5.09,4.77,4.97
ADBE,1997-08-07,5.09,5.11,4.91,4.92
ADBE,1997-08-08,4.85,4.97,4.77,4.79
ADBE,1997-08-11,4.8,5.07,4.75,4.97
ADBE,1997-08-12,5.0,5.04,4.89,4.9
ADBE,1997-08-13,4.99,5.09,4.89,5.05
ADBE,1997-08-14,5.08,5.25,5.05,5.24
ADBE,1997-08-15,5.21,5.22,5.0,5.0
ADBE,1997-08-18,5.0,5.14,4.94,5.12
ADBE,1997-08-19,5.12,5.14,4.89,5.08
ADBE,1997-08-20,5.11,5.43,5.04,5.37
ADBE,1997-08-21,5.3,5.3,4.98,5.12
ADBE,1997-08-22,4.99,5.33,4.96,5.33
ADBE,1997-08-25,5.33,5.34,5.17,5.28
ADBE,1997-08-26,5.22,5.24,5.04,5.04
ADBE,1997-08-27,5.12,5.12,4.68,4.7
ADBE,1997-08-28,4.71,5.0,4.7,4.93
ADBE,1997-08-29,4.92,4.92,4.8,4.87
ADBE,1997-09-02,4.92,5.05,4.91,5.01
ADBE,1997-09-03,5.01,5.12,5.0,5.07
ADBE,1997-09-04,5.07,5.12,5.0,5.05
ADBE,1997-09-05,5.06,5.22,5.0,5.16
ADBE,1997-09-08,5.16,5.17,5.07,5.1
ADBE,1997-09-09,5.07,5.11,5.04,5.09
ADBE,1997-09-10,5.07,5.09,5.0,5.07
ADBE,1997-09-11,5.41,5.56,5.38,5.5
ADBE,1997-09-12,5.5,5.66,5.46,5.59
ADBE,1997-09-15,5.59,5.68,5.54,5.59
ADBE,1997-09-16,5.59,5.63,5.42,5.58
ADBE,1997-09-17,5.56,5.56,5.46,5.51
ADBE,1997-09-18,5.51,5.7,5.5,5.65
ADBE,1997-09-19,5.8,6.22,5.8,6.14
ADBE,1997-09-22,6.34,6.53,6.3,6.44
ADBE,1997-09-23,6.44,6.56,6.21,6.39
ADBE,1997-09-24,6.41,6.44,6.27,6.29
ADBE,1997-09-25,6.27,6.33,6.22,6.28
ADBE,1997-09-26,6.32,6.36,6.1,6.16
ADBE,1997-09-29,6.2,6.23,6.12,6.2
ADBE,1997-09-30,6.2,6.3,6.15,6.23
ADBE,1997-10-01,6.25,6.32,6.08,6.16
ADBE,1997-10-02,6.17,6.28,6.12,6.21
ADBE,1997-10-03,6.25,6.28,6.09,6.12
ADBE,1997-10-06,6.12,6.42,6.11,6.26
ADBE,1997-10-07,6.3,6.4,6.28,6.32
ADBE,1997-10-08,6.32,6.33,6.25,6.33
ADBE,1997-10-09,6.29,6.4,6.25,6.37
ADBE,1997-10-10,6.37,6.37,6.2,6.22
ADBE,1997-10-13,6.21,6.46,6.21,6.42
ADBE,1997-10-14,6.45,6.51,6.3,6.43
ADBE,1997-10-15,6.38,6.38,6.3,6.35
ADBE,1997-10-16,6.33,6.38,6.12,6.15
ADBE,1997-10-17,6.08,6.09,5.74,5.92
ADBE,1997-10-20,5.96,6.22,5.95,6.22
ADBE,1997-10-21,6.23,6.29,6.13,6.18
ADBE,1997-10-22,6.18,6.2,6.07,6.08
ADBE,1997-10-23,5.93,6.09,5.91,6.06
ADBE,1997-10-24,6.09,6.18,6.03,6.11
ADBE,1997-10-27,6.0,6.06,5.46,5.72
ADBE,1997-10-28,5.49,6.04,5.44,6.04
ADBE,1997-10-29,6.06,6.18,5.99,6.05
ADBE,1997-10-30,5.94,6.09,5.92,5.95
ADBE,1997-10-31,6.04,6.06,5.86,5.91
ADBE,1997-11-03,5.95,6.06,5.88,6.04
ADBE,1997-11-04,6.0,6.09,5.96,5.99
ADBE,1997-11-05,5.98,6.04,5.91,5.94
ADBE,1997-11-06,5.92,6.0,5.91,5.92
ADBE,1997-11-07,5.81,5.91,5.78,5.91
ADBE,1997-11-10,5.91,5.98,5.81,5.82
ADBE,1997-11-11,5.83,5.87,5.72,5.83
ADBE,1997-11-12,5.72,5.79,5.59,5.59
ADBE,1997-11-13,5.66,5.7,5.51,5.66
ADBE,1997-11-14,5.64,6.0,5.62,6.0
ADBE,1997-11-17,6.06,6.08,5.95,6.03
ADBE,1997-11-18,5.93,5.97,5.2,5.21
ADBE,1997-11-19,5.17,5.38,5.0,5.32
ADBE,1997-11-20,5.32,5.41,5.21,5.27
ADBE,1997-11-21,5.29,5.39,5.07,5.31
ADBE,1997-11-24,5.32,5.32,5.04,5.09
ADBE,1997-11-25,5.14,5.34,5.08,5.23
ADBE,1997-11-26,5.29,5.33,5.13,5.16
ADBE,1997-11-28,5.17,5.24,5.12,5.2
ADBE,1997-12-01,5.25,5.37,5.14,5.29
ADBE,1997-12-02,5.27,5.31,5.13,5.14
ADBE,1997-12-03,5.14,5.27,5.04,5.21
ADBE,1997-12-04,5.22,5.29,5.14,5.14
ADBE,1997-12-05,5.07,5.16,5.0,5.07
ADBE,1997-12-08,5.05,5.28,5.03,5.25
ADBE,1997-12-09,5.22,5.32,5.12,5.14
ADBE,1997-12-10,5.12,5.26,4.95,5.03
ADBE,1997-12-11,4.99,4.99,4.76,4.83
ADBE,1997-12-12,4.58,4.63,4.14,4.36
ADBE,1997-12-15,4.39,4.5,4.14,4.48
ADBE,1997-12-16,4.48,4.65,4.24,4.29
ADBE,1997-12-17,4.31,4.41,4.16,4.33
ADBE,1997-12-18,4.33,4.38,4.22,4.28
ADBE,1997-12-19,4.41,4.61,4.22,4.56
ADBE,1997-12-22,4.56,4.65,4.42,4.6
ADBE,1997-12-23,4.61,4.67,4.41,4.49
ADBE,1997-12-24,4.51,4.63,4.51,4.58
ADBE,1997-12-26,4.58,4.67,4.58,4.67
ADBE,1997-12-29,4.7,4.79,4.68,4.75
ADBE,1997-12-30,4.74,5.0,4.71,4.97
ADBE,1997-12-31,4.96,5.18,4.9,5.1
ADBE,1998-01-02,5.05,5.05,4.88,5.01
ADBE,1998-01-05,4.96,5.15,4.96,5.08
ADBE,1998-01-06,5.05,5.38,5.05,5.25
ADBE,1998-01-07,5.24,5.25,5.12,5.17
ADBE,1998-01-08,5.15,5.29,5.13,5.22
ADBE,1998-01-09,5.2,5.22,5.07,5.1
ADBE,1998-01-12,5.0,5.18,4.96,5.04
ADBE,1998-01-13,5.04,5.07,4.9,4.98
ADBE,1998-01-14,4.98,4.98,4.79,4.81
ADBE,1998-01-15,4.76,4.95,4.73,4.86
ADBE,1998-01-16,4.87,4.88,4.77,4.86
ADBE,1998-01-20,4.84,4.93,4.84,4.9
ADBE,1998-01-21,4.83,4.92,4.83,4.83
ADBE,1998-01-22,4.79,4.86,4.7,4.76
ADBE,1998-01-23,4.75,4.81,4.58,4.73
ADBE,1998-01-26,4.73,4.76,4.58,4.62
ADBE,1998-01-27,4.58,4.68,4.58,4.62
ADBE,1998-01-28,4.64,4.74,4.61,4.69
ADBE,1998-01-29,4.68,4.71,4.58,4.66
ADBE,1998-01-30,4.7,4.79,4.59,4.76
ADBE,1998-02-02,4.81,4.88,4.73,4.75
ADBE,1998-02-03,4.73,4.78,4.68,4.74
ADBE,1998-02-04,4.7,4.88,4.66,4.86
ADBE,1998-02-05,4.88,4.96,4.87,4.88
ADBE,1998-02-06,4.84,5.03,4.83,4.95
ADBE,1998-02-09,5.0,5.08,4.99,5.03
ADBE,1998-02-10,5.01,5.07,4.96,4.99
ADBE,1998-02-11,4.96,5.05,4.95,5.0
ADBE,1998-02-12,4.88,5.13,4.78,5.1
ADBE,1998-02-13,5.07,5.52,5.05,5.38
ADBE,1998-02-17,5.49,5.49,5.25,5.36
ADBE,1998-02-18,5.37,5.46,5.29,5.42
ADBE,1998-02-19,5.42,5.44,5.38,5.42
ADBE,1998-02-20,5.44,5.52,5.38,5.41
ADBE,1998-02-23,5.47,5.5,5.39,5.42
ADBE,1998-02-24,5.41,5.44,5.13,5.17
ADBE,1998-02-25,5.2,5.37,5.17,5.29
ADBE,1998-02-26,5.32,5.44,5.27,5.39
ADBE,1998-02-27,5.39,5.54,5.37,5.46
ADBE,1998-03-02,5.48,5.5,5.32,5.33
ADBE,1998-03-03,5.35,5.46,5.32,5.39
ADBE,1998-03-04,5.41,5.5,5.39,5.42
ADBE,1998-03-05,5.29,5.46,5.25,5.41
ADBE,1998-03-06,5.41,5.52,5.41,5.5
ADBE,1998-03-09,5.44,5.69,5.39,5.39
ADBE,1998-03-10,5.49,5.57,5.46,5.54
ADBE,1998-03-11,5.55,5.58,5.5,5.54
ADBE,1998-03-12,5.54,5.54,5.39,5.49
ADBE,1998-03-13,5.47,5.54,5.37,5.42
ADBE,1998-03-16,5.39,5.5,5.39,5.5
ADBE,1998-03-17,5.5,5.53,5.39,5.39
ADBE,1998-03-18,5.41,5.41,5.24,5.27
ADBE,1998-03-19,5.3,5.46,5.27,5.43
ADBE,1998-03-20,5.42,5.44,5.35,5.35
ADBE,1998-03-23,5.33,5.42,5.25,5.33
ADBE,1998-03-24,5.32,5.45,5.32,5.45
ADBE,1998-03-25,5.47,5.59,5.38,5.5
ADBE,1998-03-26,5.49,6.12,5.46,5.93
ADBE,1998-03-27,5.78,5.82,5.47,5.63
ADBE,1998-03-30,5.71,5.76,5.59,5.61
ADBE,1998-03-31,5.61,5.65,5.54,5.59
ADBE,1998-04-01,5.58,5.69,5.54,5.66
ADBE,1998-04-02,5.64,5.86,5.64,5.77
ADBE,1998-04-03,5.8,5.86,5.77,5.82
ADBE,1998-04-06,5.79,5.83,5.69,5.71
ADBE,1998-04-07,5.66,5.69,5.5,5.54
ADBE,1998-04-08,5.54,5.56,5.42,5.56
ADBE,1998-04-09,5.52,5.62,5.52,5.61
ADBE,1998-04-13,5.62,5.81,5.58,5.8
ADBE,1998-04-14,5.77,5.8,5.66,5.78
ADBE,1998-04-15,5.79,6.0,5.75,5.97
ADBE,1998-04-16,5.99,6.08,5.92,5.99
ADBE,1998-04-17,5.94,6.04,5.94,6.03
ADBE,1998-04-20,6.03,6.25,6.01,6.18
ADBE,1998-04-21,6.2,6.2,5.99,6.07
ADBE,1998-04-22,6.11,6.31,6.09,6.27
ADBE,1998-04-23,6.27,6.28,6.11,6.15
ADBE,1998-04-24,6.16,6.32,6.16,6.28
ADBE,1998-04-27,6.17,6.39,6.12,6.2
ADBE,1998-04-28,6.28,6.31,6.01,6.04
ADBE,1998-04-29,6.08,6.34,6.08,6.26
ADBE,1998-04-30,6.29,6.42,6.18,6.2
ADBE,1998-05-01,6.2,6.25,6.11,6.24
ADBE,1998-05-04,6.18,6.31,6.14,6.17
ADBE,1998-05-05,6.11,6.18,5.96,6.11
ADBE,1998-05-06,6.12,6.17,6.03,6.09
ADBE,1998-05-07,6.09,6.17,6.01,6.17
ADBE,1998-05-08,6.16,6.37,6.16,6.26
ADBE,1998-05-11,6.2,6.2,5.7,5.84
ADBE,1998-05-12,5.88,5.97,5.66,5.69
ADBE,1998-05-13,5.69,5.73,5.57,5.61
ADBE,1998-05-14,5.55,5.7,5.51,5.6
ADBE,1998-05-15,5.64,5.64,5.53,5.62
ADBE,1998-05-18,5.58,5.71,5.52,5.56
ADBE,1998-05-19,5.62,5.67,5.57,5.63
ADBE,1998-05-20,5.69,5.69,5.52,5.53
ADBE,1998-05-21,5.52,5.57,5.34,5.45
ADBE,1998-05-22,5.46,5.54,5.35,5.37
ADBE,1998-05-26,5.45,5.45,5.09,5.12
ADBE,1998-05-27,5.03,5.17,4.95,5.16
ADBE,1998-05-28,5.17,5.2,5.09,5.18
ADBE,1998-05-29,5.18,5.28,4.94,4.94
ADBE,1998-06-01,4.94,5.03,4.81,4.87
ADBE,1998-06-02,4.92,5.08,4.89,5.08
ADBE,1998-06-03,5.06,5.09,4.91,4.95
ADBE,1998-06-04,4.98,5.04,4.92,5.04
ADBE,1998-06-05,5.02,5.08,4.95,5.06
ADBE,1998-06-08,5.08,5.12,5.0,5.01
ADBE,1998-06-09,5.03,5.43,5.01,5.38
ADBE,1998-06-10,5.32,5.45,5.2,5.2
ADBE,1998-06-11,5.21,5.25,5.0,5.05
ADBE,1998-06-12,5.06,5.09,4.92,4.95
ADBE,1998-06-15,4.95,5.08,4.91,4.91
ADBE,1998-06-16,4.99,5.17,4.95,5.17
ADBE,1998-06-17,5.19,5.26,5.11,5.13
ADBE,1998-06-18,5.11,5.13,4.96,5.07
ADBE,1998-06-19,5.07,5.08,4.75,4.88
ADBE,1998-06-22,4.93,5.03,4.89,4.96
ADBE,1998-06-23,5.01,5.17,4.96,5.01
ADBE,1998-06-24,5.03,5.23,4.95,5.21
ADBE,1998-06-25,5.28,5.54,5.25,5.49
ADBE,1998-06-26,5.45,5.58,5.17,5.25
ADBE,1998-06-29,5.33,5.38,5.21,5.29
ADBE,1998-06-30,5.28,5.28,5.18,5.25
ADBE,1998-07-01,5.26,5.31,5.05,5.14
ADBE,1998-07-02,5.12,5.16,5.03,5.12
ADBE,1998-07-06,5.12,5.21,5.01,5.08
ADBE,1998-07-07,5.08,5.11,4.95,5.04
ADBE,1998-07-08,5.03,5.2,5.01,5.16
ADBE,1998-07-09,5.12,5.16,5.02,5.05
ADBE,1998-07-10,5.03,5.08,4.95,4.97
ADBE,1998-07-13,4.96,5.0,4.88,4.93
ADBE,1998-07-14,4.93,4.93,4.79,4.83
ADBE,1998-07-15,4.8,4.92,4.8,4.87
ADBE,1998-07-16,4.96,5.04,4.91,4.93
ADBE,1998-07-17,4.93,4.95,4.87,4.95
ADBE,1998-07-20,4.95,5.02,4.92,5.01
ADBE,1998-07-21,5.0,5.05,4.89,4.91
ADBE,1998-07-22,4.89,4.95,4.75,4.89
ADBE,1998-07-23,4.87,4.91,4.78,4.81
ADBE,1998-07-24,4.85,4.85,4.62,4.69
ADBE,1998-07-27,4.67,4.72,4.58,4.69
ADBE,1998-07-28,4.64,4.67,4.58,4.67
ADBE,1998-07-29,4.62,4.64,4.46,4.46
ADBE,1998-07-30,4.37,4.41,4.21,4.24
ADBE,1998-07-31,4.29,4.29,3.99,4.0
ADBE,1998-08-03,4.08,4.12,3.83,3.84
ADBE,1998-08-04,3.94,3.98,3.69,3.75
ADBE,1998-08-05,3.76,3.82,3.71,3.79
ADBE,1998-08-06,3.77,3.92,3.76,3.77
ADBE,1998-08-07,3.82,3.82,3.73,3.75
ADBE,1998-08-10,3.77,3.99,3.76,3.98
ADBE,1998-08-11,3.75,3.92,3.73,3.81
ADBE,1998-08-12,3.22,3.42,3.04,3.39
ADBE,1998-08-13,3.38,3.42,3.23,3.42
ADBE,1998-08-14,3.46,3.46,3.32,3.33
ADBE,1998-08-17,3.34,3.4,3.22,3.36
ADBE,1998-08-18,3.38,3.38,3.33,3.34
ADBE,1998-08-19,3.36,3.38,3.15,3.19
ADBE,1998-08-20,3.17,3.22,3.08,3.11
ADBE,1998-08-21,3.11,3.12,3.06,3.08
ADBE,1998-08-24,3.1,3.12,2.98,3.02
ADBE,1998-08-25,3.06,3.06,3.02,3.04
ADBE,1998-08-26,3.17,3.54,3.14,3.42
ADBE,1998-08-27,3.29,3.39,3.25,3.33
ADBE,1998-08-28,3.34,3.38,3.27,3.37
ADBE,1998-08-31,3.4,3.4,3.21,3.25
ADBE,1998-09-01,3.19,3.42,3.17,3.42
ADBE,1998-09-02,3.38,3.4,3.1,3.1
ADBE,1998-09-03,3.04,3.12,2.94,3.07
ADBE,1998-09-04,3.08,3.19,2.92,3.02
ADBE,1998-09-08,3.12,3.22,3.04,3.18
ADBE,1998-09-09,3.19,3.54,3.17,3.46
ADBE,1998-09-10,3.33,3.59,3.31,3.32
ADBE,1998-09-11,3.56,3.59,3.38,3.46
ADBE,1998-09-14,3.52,3.58,3.46,3.53
ADBE,1998-09-15,3.54,3.88,3.52,3.79
ADBE,1998-09-16,3.82,3.99,3.81,3.92
ADBE,1998-09-17,3.81,3.94,3.79,3.81
ADBE,1998-09-18,3.88,3.94,3.85,3.94
ADBE,1998-09-21,3.85,4.0,3.83,3.97
ADBE,1998-09-22,3.99,4.01,3.97,3.99
ADBE,1998-09-23,4.0,4.19,4.0,4.19
ADBE,1998-09-24,4.16,4.29,4.12,4.16
ADBE,1998-09-25,4.08,4.22,4.06,4.14
ADBE,1998-09-28,4.21,4.42,4.21,4.33
ADBE,1998-09-29,4.34,4.37,4.28,4.34
ADBE,1998-09-30,4.28,4.33,4.25,4.3
ADBE,1998-10-01,4.21,4.28,4.08,4.08
ADBE,1998-10-02,4.09,4.26,4.01,4.21
ADBE,1998-10-05,4.16,4.21,3.94,4.03
ADBE,1998-10-06,4.09,4.09,3.85,3.97
ADBE,1998-10-07,3.94,3.99,3.73,3.83
ADBE,1998-10-08,3.72,3.92,3.72,3.92
ADBE,1998-10-09,3.97,4.22,3.95,4.16
ADBE,1998-10-12,4.28,4.46,4.25,4.28
ADBE,1998-10-13,4.18,4.31,4.08,4.17
ADBE,1998-10-14,4.14,4.28,3.95,4.01
ADBE,1998-10-15,4.0,4.48,3.97,4.41
ADBE,1998-10-16,4.57,4.72,4.4,4.48
ADBE,1998-10-19,4.5,4.83,4.42,4.72
ADBE,1998-10-20,4.7,4.71,4.21,4.34
ADBE,1998-10-21,4.34,4.66,4.2,4.64
ADBE,1998-10-22,4.62,4.79,4.48,4.5
ADBE,1998-10-23,4.5,4.55,4.4,4.42
ADBE,1998-10-26,4.46,4.67,4.43,4.57
ADBE,1998-10-27,4.61,4.63,4.45,4.51
ADBE,1998-10-28,4.48,4.62,4.47,4.54
ADBE,1998-10-29,4.57,4.87,4.47,4.85
ADBE,1998-10-30,4.89,4.92,4.59,4.61
ADBE,1998-11-02,4.68,4.89,4.67,4.79
ADBE,1998-11-03,4.78,4.95,4.78,4.84
ADBE,1998-11-04,4.89,5.03,4.85,5.0
ADBE,1998-11-05,4.93,5.22,4.93,5.1
ADBE,1998-11-06,5.05,5.47,5.04,5.39
ADBE,1998-11-09,5.36,5.51,5.24,5.36
ADBE,1998-11-10,5.27,5.42,5.24,5.31
ADBE,1998-11-11,5.36,5.51,5.36,5.47
ADBE,1998-11-12,5.5,5.7,5.49,5.51
ADBE,1998-11-13,5.54,5.59,5.46,5.55
ADBE,1998-11-16,5.58,5.62,5.51,5.62
ADBE,1998-11-17,5.61,5.67,5.42,5.59
ADBE,1998-11-18,5.58,5.7,5.5,5.57
ADBE,1998-11-19,5.58,5.59,5.47,5.54
ADBE,1998-11-20,5.55,5.62,5.51,5.61
ADBE,1998-11-23,5.59,5.95,5.58,5.95
ADBE,1998-11-24,5.88,5.93,5.71,5.74
ADBE,1998-11-25,5.72,5.88,5.51,5.87
ADBE,1998-11-27,5.83,5.88,5.76,5.81
ADBE,1998-11-30,5.76,5.78,5.5,5.55
ADBE,1998-12-01,5.46,5.74,5.46,5.7
ADBE,1998-12-02,5.66,5.78,5.44,5.58
ADBE,1998-12-03,5.55,5.74,5.51,5.7
ADBE,1998-12-04,5.71,5.71,5.46,5.59
ADBE,1998-12-07,5.62,5.82,5.61,5.78
ADBE,1998-12-08,5.74,5.81,5.49,5.54
ADBE,1998-12-09,5.58,5.58,5.49,5.57
ADBE,1998-12-10,5.55,5.57,5.44,5.5
ADBE,1998-12-11,5.5,5.51,4.74,5.08
ADBE,1998-12-14,5.0,5.21,4.55,4.63
ADBE,1998-12-15,4.7,5.07,4.57,5.04
ADBE,1998-12-16,5.04,5.16,4.64,4.73
ADBE,1998-12-17,5.46,5.58,5.28,5.44
ADBE,1998-12-18,5.49,5.55,5.3,5.51
ADBE,1998-12-21,5.51,5.57,5.25,5.31
ADBE,1998-12-22,5.33,5.7,5.31,5.7
ADBE,1998-12-23,5.7,5.99,5.63,5.88
ADBE,1998-12-24,5.91,5.91,5.77,5.81
ADBE,1998-12-28,5.83,5.89,5.74,5.83
ADBE,1998-12-29,5.77,5.83,5.67,5.82
ADBE,1998-12-30,5.8,5.82,5.67,5.71
ADBE,1998-12-31,5.68,5.89,5.68,5.8
ADBE,1999-01-04,5.8,6.21,5.76,6.2
ADBE,1999-01-05,6.09,6.33,5.87,6.07
ADBE,1999-01-06,6.09,6.09,5.75,5.85
ADBE,1999-01-07,5.77,6.09,5.71,5.97
ADBE,1999-01-08,6.03,6.08,5.96,6.06
ADBE,1999-01-11,6.02,6.09,6.02,6.08
ADBE,1999-01-12,6.03,6.09,6.02,6.04
ADBE,1999-01-13,5.79,6.09,5.72,6.09
ADBE,1999-01-14,6.07,6.22,5.91,5.92
ADBE,1999-01-15,5.94,6.11,5.94,6.08
ADBE,1999-01-19,6.07,6.3,6.04,6.25
ADBE,1999-01-20,6.3,6.3,6.05,6.09
ADBE,1999-01-21,6.07,6.13,5.94,6.0
ADBE,1999-01-22,5.97,6.08,5.92,6.02
ADBE,1999-01-25,6.02,6.29,6.0,6.21
ADBE,1999-01-26,6.2,6.27,6.07,6.07
ADBE,1999-01-27,6.09,6.13,5.94,6.09
ADBE,1999-01-28,6.07,6.21,5.8,6.08
ADBE,1999-01-29,6.08,6.09,5.85,5.92
ADBE,1999-02-01,5.91,6.02,5.89,5.94
ADBE,1999-02-02,5.92,5.94,5.7,5.7
ADBE,1999-02-03,5.65,6.12,5.62,5.91
ADBE,1999-02-04,5.89,5.99,5.7,5.74
ADBE,1999-02-05,5.74,5.77,5.54,5.71
ADBE,1999-02-08,5.74,5.87,5.62,5.75
ADBE,1999-02-09,5.79,5.79,5.38,5.42
ADBE,1999-02-10,5.39,5.54,5.36,5.51
ADBE,1999-02-11,5.55,5.62,5.53,5.59
ADBE,1999-02-12,5.57,5.58,5.32,5.41
ADBE,1999-02-16,5.45,5.55,5.17,5.25
ADBE,1999-02-17,5.13,5.25,4.92,4.93
ADBE,1999-02-18,5.03,5.36,4.96,5.25
ADBE,1999-02-19,5.21,5.3,5.15,5.25
ADBE,1999-02-22,5.26,5.47,5.2,5.43
ADBE,1999-02-23,5.51,5.53,5.32,5.43
ADBE,1999-02-24,5.43,5.57,5.36,5.4
ADBE,1999-02-25,5.33,5.36,5.15,5.34
ADBE,1999-02-26,5.37,5.4,4.92,5.0
ADBE,1999-03-01,5.01,5.09,4.68,4.99
ADBE,1999-03-02,5.2,5.28,5.04,5.04
ADBE,1999-03-03,5.12,5.13,4.84,4.99
ADBE,1999-03-04,5.15,5.67,5.12,5.67
ADBE,1999-03-05,5.75,5.82,5.6,5.74
ADBE,1999-03-08,5.75,5.97,5.64,5.96
ADBE,1999-03-09,5.95,6.03,5.87,5.89
ADBE,1999-03-10,5.89,6.13,5.83,5.96
ADBE,1999-03-11,6.02,6.04,5.85,5.99
ADBE,1999-03-12,5.89,5.96,5.79,5.92
ADBE,1999-03-15,5.92,6.02,5.87,5.99
ADBE,1999-03-16,5.98,6.25,5.97,6.23
ADBE,1999-03-17,6.17,6.21,6.07,6.09
ADBE,1999-03-18,6.04,6.2,5.97,6.17
ADBE,1999-03-19,6.83,6.86,6.55,6.7
ADBE,1999-03-22,6.7,6.7,6.44,6.5
ADBE,1999-03-23,6.5,6.5,6.21,6.29
ADBE,1999-03-24,6.34,6.75,6.19,6.7
ADBE,1999-03-25,6.81,6.95,6.77,6.95
ADBE,1999-03-26,6.89,7.21,6.79,7.07
ADBE,1999-03-29,7.09,7.43,7.08,7.33
ADBE,1999-03-30,7.26,7.29,6.99,6.99
ADBE,1999-03-31,7.04,7.32,6.99,7.05
ADBE,1999-04-01,7.06,7.14,6.96,7.0
ADBE,1999-04-05,7.04,7.11,6.89,6.91
ADBE,1999-04-06,6.95,7.21,6.91,6.91
ADBE,1999-04-07,6.99,7.08,6.58,6.71
ADBE,1999-04-08,6.77,6.77,6.57,6.68
ADBE,1999-04-09,6.64,7.08,6.59,7.0
ADBE,1999-04-12,6.83,7.2,6.83,7.0
ADBE,1999-04-13,7.08,7.17,6.98,7.05
ADBE,1999-04-14,7.09,7.22,7.08,7.11
ADBE,1999-04-15,7.14,7.16,6.89,7.0
ADBE,1999-04-16,7.21,7.44,7.07,7.38
ADBE,1999-04-19,7.41,7.49,7.11,7.32
ADBE,1999-04-20,7.39,7.47,7.22,7.3
ADBE,1999-04-21,7.33,7.45,7.19,7.42
ADBE,1999-04-22,7.46,7.75,7.46,7.68
ADBE,1999-04-23,7.72,8.04,7.54,7.89
ADBE,1999-04-26,7.84,8.07,7.83,7.95
ADBE,1999-04-27,7.98,8.13,7.92,8.07
ADBE,1999-04-28,8.06,8.26,7.98,8.04
ADBE,1999-04-29,8.04,8.09,7.86,7.86
ADBE,1999-04-30,7.91,8.02,7.62,7.88
ADBE,1999-05-03,7.88,8.17,7.86,8.03
ADBE,1999-05-04,8.06,8.15,7.83,7.83
ADBE,1999-05-05,7.91,7.92,7.66,7.86
ADBE,1999-05-06,7.79,8.2,7.78,8.07
ADBE,1999-05-07,8.09,8.45,7.89,8.44
ADBE,1999-05-10,8.44,9.3,8.4,9.0
ADBE,1999-05-11,8.99,9.21,8.72,8.97
ADBE,1999-05-12,8.97,9.29,8.95,9.15
ADBE,1999-05-13,9.16,9.2,9.01,9.12
ADBE,1999-05-14,9.04,9.18,8.95,8.98
ADBE,1999-05-17,8.88,9.14,8.88,9.14
ADBE,1999-05-18,9.2,9.34,9.1,9.24
ADBE,1999-05-19,9.26,9.74,9.24,9.68
ADBE,1999-05-20,9.75,10.07,9.74,9.97
ADBE,1999-05-21,10.03,10.06,9.73,9.85
ADBE,1999-05-24,9.75,9.87,9.41,9.79
ADBE,1999-05-25,9.79,9.86,9.44,9.49
ADBE,1999-05-26,9.51,9.51,8.41,9.14
ADBE,1999-05-27,9.09,9.34,9.02,9.26
ADBE,1999-05-28,9.27,9.44,9.18,9.21
ADBE,1999-06-01,9.19,9.26,8.87,9.01
ADBE,1999-06-02,9.44,9.44,8.88,9.32
ADBE,1999-06-03,9.24,9.26,9.07,9.13
ADBE,1999-06-04,9.14,9.21,8.95,9.02
ADBE,1999-06-07,9.02,9.04,8.32,8.69
ADBE,1999-06-08,8.61,8.68,8.36,8.43
ADBE,1999-06-09,8.48,8.87,8.36,8.85
ADBE,1999-06-10,8.75,8.88,8.65,8.72
ADBE,1999-06-11,8.71,8.78,8.41,8.43
ADBE,1999-06-14,8.43,8.7,8.4,8.59
ADBE,1999-06-15,8.63,9.11,8.58,8.8
ADBE,1999-06-16,8.91,9.26,8.9,9.2
ADBE,1999-06-17,9.14,9.24,9.04,9.18
ADBE,1999-06-18,9.56,10.27,9.55,10.26
ADBE,1999-06-21,10.08,10.53,9.96,10.3
ADBE,1999-06-22,10.21,10.96,10.19,10.76
ADBE,1999-06-23,10.56,10.94,10.56,10.91
ADBE,1999-06-24,10.9,10.9,10.31,10.52
ADBE,1999-06-25,10.52,10.84,10.26,10.36
ADBE,1999-06-28,10.44,10.76,10.43,10.63
ADBE,1999-06-29,10.66,10.88,10.63,10.88
ADBE,1999-06-30,10.88,10.94,10.21,10.21
ADBE,1999-07-01,10.29,10.69,10.04,10.6
ADBE,1999-07-02,10.77,10.98,10.51,10.57
ADBE,1999-07-06,10.56,10.69,10.41,10.56
ADBE,1999-07-07,10.48,10.59,10.1,10.56
ADBE,1999-07-08,10.38,10.69,10.3,10.54
ADBE,1999-07-09,10.72,11.0,10.71,10.71
ADBE,1999-07-12,10.8,10.94,10.44,10.93
ADBE,1999-07-13,10.84,11.08,10.74,10.88
ADBE,1999-07-14,10.94,11.21,10.94,11.19
ADBE,1999-07-15,11.2,11.4,11.02,11.19
ADBE,1999-07-16,11.15,11.27,11.03,11.19
ADBE,1999-07-19,11.15,11.64,11.15,11.4
ADBE,1999-07-20,11.36,11.45,11.06,11.11
ADBE,1999-07-21,11.19,11.38,11.06,11.22
ADBE,1999-07-22,11.21,11.22,10.6,10.61
ADBE,1999-07-23,10.69,10.93,10.64,10.77
ADBE,1999-07-26,10.56,10.88,10.54,10.65
ADBE,1999-07-27,10.71,10.88,10.59,10.87
ADBE,1999-07-28,10.87,10.93,10.64,10.77
ADBE,1999-07-29,10.66,10.82,10.54,10.54
ADBE,1999-07-30,10.62,10.85,10.62,10.66
ADBE,1999-08-02,10.61,10.91,10.44,10.61
ADBE,1999-08-03,10.72,10.82,10.58,10.79
ADBE,1999-08-04,10.8,10.88,10.31,10.37
ADBE,1999-08-05,10.31,10.93,10.26,10.88
ADBE,1999-08-06,10.79,10.97,10.61,10.83
ADBE,1999-08-09,10.91,10.95,10.65,10.83
ADBE,1999-08-10,10.73,10.83,10.72,10.78
ADBE,1999-08-11,10.81,10.85,10.65,10.82
ADBE,1999-08-12,10.8,10.87,10.52,10.69
ADBE,1999-08-13,10.81,11.15,10.81,11.05
ADBE,1999-08-16,11.21,11.46,11.15,11.44
ADBE,1999-08-17,11.54,11.94,11.5,11.93
ADBE,1999-08-18,11.85,12.05,11.8,11.83
ADBE,1999-08-19,11.71,11.94,11.25,11.91
ADBE,1999-08-20,11.93,12.32,11.93,12.3
ADBE,1999-08-23,12.4,13.09,12.35,13.05
ADBE,1999-08-24,12.79,13.09,12.63,12.81
ADBE,1999-08-25,12.88,12.88,12.37,12.42
ADBE,1999-08-26,12.38,12.71,12.14,12.16
ADBE,1999-08-27,12.3,12.4,12.04,12.29
ADBE,1999-08-30,12.34,12.64,12.07,12.1
ADBE,1999-08-31,12.11,12.46,11.79,12.38
ADBE,1999-09-01,12.56,12.57,12.05,12.23
ADBE,1999-09-02,12.16,12.43,12.07,12.28
ADBE,1999-09-03,12.53,13.09,12.47,13.05
ADBE,1999-09-07,12.96,13.13,12.84,13.01
ADBE,1999-09-08,12.96,12.97,12.58,12.68
ADBE,1999-09-09,12.68,12.87,12.45,12.87
ADBE,1999-09-10,12.96,13.01,12.72,12.82
ADBE,1999-09-13,12.68,12.76,12.3,12.73
ADBE,1999-09-14,12.54,13.14,12.51,13.12
ADBE,1999-09-15,13.05,13.33,11.81,11.85
ADBE,1999-09-16,12.03,12.47,11.86,12.16
ADBE,1999-09-17,13.05,13.36,12.96,13.05
ADBE,1999-09-20,13.36,13.64,13.21,13.48
ADBE,1999-09-21,13.55,13.6,12.99,13.2
ADBE,1999-09-22,13.27,13.54,13.21,13.31
ADBE,1999-09-23,13.43,13.92,13.31,13.44
ADBE,1999-09-24,13.37,13.78,13.23,13.75
ADBE,1999-09-27,13.79,14.26,13.78,14.15
ADBE,1999-09-28,14.05,14.09,13.54,13.76
ADBE,1999-09-29,13.76,14.18,13.65,13.7
ADBE,1999-09-30,14.13,14.19,13.36,14.12
ADBE,1999-10-01,14.1,14.16,13.72,14.07
ADBE,1999-10-04,14.28,14.68,14.09,14.65
ADBE,1999-10-05,14.69,15.16,13.89,14.26
ADBE,1999-10-06,14.38,14.59,14.29,14.49
ADBE,1999-10-07,14.55,14.57,14.07,14.34
ADBE,1999-10-08,14.37,14.38,13.99,14.26
ADBE,1999-10-11,14.33,15.01,14.3,14.93
ADBE,1999-10-12,14.9,15.17,14.61,14.68
ADBE,1999-10-13,14.55,14.84,14.3,14.55
ADBE,1999-10-14,14.56,14.8,14.49,14.7
ADBE,1999-10-15,14.29,14.93,14.24,14.6
ADBE,1999-10-18,14.56,14.66,14.13,14.63
ADBE,1999-10-19,14.71,15.29,14.64,15.04
ADBE,1999-10-20,15.19,15.85,15.17,15.63
ADBE,1999-10-21,15.42,16.02,15.17,15.9
ADBE,1999-10-22,15.99,16.32,15.88,16.02
ADBE,1999-10-25,15.98,16.11,15.54,15.77
ADBE,1999-10-26,15.79,16.07,15.62,15.64
ADBE,1999-10-27,15.77,15.88,15.29,15.59
ADBE,1999-10-28,15.92,16.54,15.79,16.54
ADBE,1999-10-29,17.04,17.47,16.89,17.39
ADBE,1999-11-01,17.63,17.91,17.0,17.05
ADBE,1999-11-02,17.16,17.54,16.75,16.93
ADBE,1999-11-03,17.18,17.35,16.8,17.11
ADBE,1999-11-04,17.47,17.66,16.7,17.13
ADBE,1999-11-05,17.72,17.91,17.25,17.58
ADBE,1999-11-08,17.39,18.38,17.35,17.75
ADBE,1999-11-09,18.15,18.16,17.35,17.91
ADBE,1999-11-10,17.89,18.41,17.79,18.16
ADBE,1999-11-11,18.39,18.41,17.91,18.02
ADBE,1999-11-12,18.28,18.87,17.69,18.68
ADBE,1999-11-15,18.89,19.65,18.14,18.36
ADBE,1999-11-16,18.86,19.16,18.59,19.14
ADBE,1999-11-17,19.29,19.54,18.5,18.66
ADBE,1999-11-18,19.01,19.21,18.34,18.93
ADBE,1999-11-19,19.01,19.27,18.68,18.81
ADBE,1999-11-22,18.68,19.09,18.55,18.92
ADBE,1999-11-23,18.96,19.0,18.22,18.59
ADBE,1999-11-24,18.41,18.81,18.41,18.67
ADBE,1999-11-26,18.78,18.78,18.06,18.36
ADBE,1999-11-29,17.97,18.42,17.72,17.8
ADBE,1999-11-30,17.68,17.68,16.95,17.09
ADBE,1999-12-01,16.88,17.02,16.51,16.55
ADBE,1999-12-02,16.64,17.21,16.5,17.07
ADBE,1999-12-03,17.66,17.68,16.52,16.59
ADBE,1999-12-06,16.54,16.57,15.67,15.7
ADBE,1999-12-07,15.56,15.67,14.89,15.08
ADBE,1999-12-08,14.96,17.23,14.96,16.85
ADBE,1999-12-09,17.25,17.63,15.67,16.29
ADBE,1999-12-10,16.65,16.66,15.08,15.57
ADBE,1999-12-13,15.7,15.79,14.93,14.97
ADBE,1999-12-14,15.14,15.64,14.93,15.08
ADBE,1999-12-15,15.42,15.59,14.93,15.39
ADBE,1999-12-16,16.06,16.75,15.45,15.86
ADBE,1999-12-17,17.69,17.88,16.73,16.79
ADBE,1999-12-20,16.88,16.88,16.14,16.23
ADBE,1999-12-21,16.23,16.26,15.39,15.77
ADBE,1999-12-22,15.86,16.77,15.61,16.64
ADBE,1999-12-23,17.16,17.17,16.38,16.67
ADBE,1999-12-27,16.56,16.93,15.96,16.11
ADBE,1999-12-28,16.11,16.67,15.93,16.45
ADBE,1999-12-29,16.3,16.57,16.25,16.41
ADBE,1999-12-30,16.36,16.89,16.19,16.42
ADBE,1999-12-31,16.43,16.8,16.42,16.73
ADBE,2000-01-03,16.73,16.8,15.98,16.32
ADBE,2000-01-04,15.68,16.38,14.91,14.95
ADBE,2000-01-05,14.49,15.62,14.49,15.24
ADBE,2000-01-06,15.29,15.58,15.09,15.37
ADBE,2000-01-07,15.32,16.11,15.14,16.11
ADBE,2000-01-10,16.27,16.73,15.83,16.73
ADBE,2000-01-11,16.71,16.73,15.52,15.58
ADBE,2000-01-12,15.62,15.77,15.37,15.51
ADBE,2000-01-13,15.63,16.42,15.62,16.33
ADBE,2000-01-14,16.57,16.77,16.33,16.5
ADBE,2000-01-18,16.19,16.39,15.93,15.93
ADBE,2000-01-19,15.86,16.02,15.55,15.71
ADBE,2000-01-20,15.83,16.08,15.3,15.88
ADBE,2000-01-21,16.05,16.14,15.43,15.64
ADBE,2000-01-24,15.7,15.8,14.96,15.07
ADBE,2000-01-25,14.97,15.77,14.65,15.68
ADBE,2000-01-26,15.71,15.98,15.16,15.22
ADBE,2000-01-27,15.13,15.93,15.13,15.6
ADBE,2000-01-28,15.22,15.39,14.09,14.32
ADBE,2000-01-31,14.21,14.46,13.29,13.7
ADBE,2000-02-01,13.9,14.15,13.71,13.9
ADBE,2000-02-02,13.92,15.34,13.84,15.26
ADBE,2000-02-03,15.88,17.2,15.77,17.18
ADBE,2000-02-04,17.1,18.54,16.67,18.41
ADBE,2000-02-07,18.35,19.27,17.98,19.18
ADBE,2000-02-08,19.3,20.9,19.09,20.84
ADBE,2000-02-09,20.87,21.84,20.62,21.79
ADBE,2000-02-10,21.54,22.7,20.96,22.7
ADBE,2000-02-11,22.39,22.7,21.61,22.5
ADBE,2000-02-14,21.93,22.39,21.16,22.3
ADBE,2000-02-15,22.0,22.89,21.46,22.11
ADBE,2000-02-16,21.89,24.57,21.77,24.43
ADBE,2000-02-17,24.63,25.41,23.91,25.27
ADBE,2000-02-18,25.54,25.55,24.14,24.45
ADBE,2000-02-22,24.34,24.79,22.5,24.45
ADBE,2000-02-23,24.26,26.12,23.75,24.79
ADBE,2000-02-24,25.16,26.53,24.14,26.46
ADBE,2000-02-25,25.75,25.98,24.39,24.51
ADBE,2000-02-28,24.27,24.79,23.64,24.34
ADBE,2000-02-29,24.88,25.63,24.66,25.38
ADBE,2000-03-01,25.43,25.44,24.57,24.98
ADBE,2000-03-02,23.95,23.95,19.91,20.06
ADBE,2000-03-03,20.95,22.82,20.54,22.55
ADBE,2000-03-06,22.2,22.3,20.9,21.35
ADBE,2000-03-07,21.85,21.86,20.05,20.2
ADBE,2000-03-08,20.3,20.31,19.53,19.67
ADBE,2000-03-09,19.81,20.25,19.16,19.44
ADBE,2000-03-10,19.78,21.32,19.77,20.71
ADBE,2000-03-13,20.09,21.05,20.03,20.43
ADBE,2000-03-14,21.77,22.11,19.91,20.27
ADBE,2000-03-15,20.65,21.5,19.91,20.79
ADBE,2000-03-16,21.04,23.57,19.41,23.5
ADBE,2000-03-17,22.14,22.73,21.38,21.82
ADBE,2000-03-20,21.94,22.38,21.3,21.75
ADBE,2000-03-21,21.79,22.91,21.18,22.82
ADBE,2000-03-22,23.59,25.38,22.88,25.38
ADBE,2000-03-23,25.02,27.27,24.64,26.52
ADBE,2000-03-24,26.29,27.38,26.23,26.93
ADBE,2000-03-27,27.09,28.55,26.88,28.28
ADBE,2000-03-28,28.06,28.71,27.38,27.66
ADBE,2000-03-29,27.62,28.28,26.84,27.72
ADBE,2000-03-30,27.25,28.87,26.63,26.68
ADBE,2000-03-31,26.94,28.62,26.55,27.7
ADBE,2000-04-03,28.14,28.5,25.64,26.27
ADBE,2000-04-04,26.98,27.12,21.96,25.32
ADBE,2000-04-05,25.14,27.5,24.39,26.68
ADBE,2000-04-06,27.22,28.52,26.91,28.52
ADBE,2000-04-07,28.86,31.11,28.77,31.11
ADBE,2000-04-10,30.57,30.98,28.87,29.16
ADBE,2000-04-11,28.56,30.36,27.72,29.74
ADBE,2000-04-12,29.86,30.11,27.38,27.89
ADBE,2000-04-13,28.2,29.36,26.88,28.27
ADBE,2000-04-14,27.59,27.61,23.69,24.34
ADBE,2000-04-17,24.42,28.2,24.31,28.2
ADBE,2000-04-18,28.76,30.27,28.2,29.12
ADBE,2000-04-19,28.8,29.18,27.78,28.03
ADBE,2000-04-20,28.07,28.49,26.5,28.03
ADBE,2000-04-24,26.8,27.88,24.14,26.07
ADBE,2000-04-25,26.59,30.24,25.89,29.86
ADBE,2000-04-26,29.5,30.05,27.95,28.59
ADBE,2000-04-27,26.89,30.98,26.63,30.72
ADBE,2000-04-28,31.06,31.82,29.36,30.1
ADBE,2000-05-01,30.41,32.6,30.39,32.52
ADBE,2000-05-02,32.01,32.04,28.68,28.75
ADBE,2000-05-03,28.8,29.77,25.89,28.06
ADBE,2000-05-04,28.25,28.56,26.94,28.36
ADBE,2000-05-05,27.81,30.07,27.72,29.79
ADBE,2000-05-08,28.93,29.3,27.12,27.22
ADBE,2000-05-09,27.75,29.27,26.23,27.95
ADBE,2000-05-10,27.19,28.28,26.32,26.43
ADBE,2000-05-11,27.2,27.44,25.29,26.97
ADBE,2000-05-12,27.11,28.21,26.5,26.93
ADBE,2000-05-15,27.22,27.53,26.45,27.38
ADBE,2000-05-16,27.99,31.08,27.98,30.83
ADBE,2000-05-17,29.64,30.58,29.0,29.95
ADBE,2000-05-18,29.88,30.93,28.62,28.62
ADBE,2000-05-19,28.37,29.18,27.22,27.27
ADBE,2000-05-22,27.41,27.41,25.64,27.3
ADBE,2000-05-23,27.23,28.62,26.69,27.11
ADBE,2000-05-24,26.75,27.22,25.45,26.41
ADBE,2000-05-25,26.83,28.0,25.76,26.0
ADBE,2000-05-26,26.1,26.5,25.29,25.59
ADBE,2000-05-30,26.54,29.05,26.54,29.01
ADBE,2000-05-31,28.43,29.64,28.0,28.02
ADBE,2000-06-01,28.83,29.85,28.34,29.49
ADBE,2000-06-02,30.25,31.82,30.25,31.11
ADBE,2000-06-05,31.11,32.85,31.05,32.02
ADBE,2000-06-06,31.68,31.68,28.75,28.79
ADBE,2000-06-07,29.61,29.86,27.93,28.45
ADBE,2000-06-08,29.25,30.2,28.91,29.46
ADBE,2000-06-09,30.1,30.36,29.74,30.04
ADBE,2000-06-12,31.08,31.11,30.18,30.18
ADBE,2000-06-13,30.65,31.77,29.93,31.66
ADBE,2000-06-14,32.08,32.48,29.86,30.33
ADBE,2000-06-15,30.61,31.59,29.8,31.05
ADBE,2000-06-16,29.89,30.05,28.34,29.93
ADBE,2000-06-19,29.55,31.98,29.54,31.7
ADBE,2000-06-20,31.42,32.84,31.23,32.66
ADBE,2000-06-21,31.95,32.6,31.05,32.06
ADBE,2000-06-22,31.86,32.1,29.96,30.13
ADBE,2000-06-23,30.39,30.7,29.0,29.3
ADBE,2000-06-26,29.7,31.61,29.3,31.03
ADBE,2000-06-27,30.5,30.8,29.39,29.39
ADBE,2000-06-28,29.98,31.34,29.77,31.06
ADBE,2000-06-29,30.82,31.86,30.52,30.93
ADBE,2000-06-30,31.36,32.36,31.05,32.36
ADBE,2000-07-03,32.11,32.31,31.5,31.83
ADBE,2000-07-05,31.3,31.89,30.86,31.79
ADBE,2000-07-06,32.0,33.6,31.24,33.59
ADBE,2000-07-07,33.26,34.68,32.64,34.2
ADBE,2000-07-10,33.84,34.27,32.98,33.7
ADBE,2000-07-11,33.72,35.28,33.35,34.41
ADBE,2000-07-12,34.99,35.1,34.48,34.98
ADBE,2000-07-13,35.1,35.67,34.02,34.32
ADBE,2000-07-14,34.78,34.78,33.35,33.9
ADBE,2000-07-17,34.26,34.27,33.23,33.62
ADBE,2000-07-18,33.63,33.66,32.36,32.59
ADBE,2000-07-19,32.91,33.8,31.77,32.34
ADBE,2000-07-20,33.02,34.29,32.48,34.16
ADBE,2000-07-21,33.9,34.38,32.7,33.52
ADBE,2000-07-24,33.15,33.48,30.71,31.16
ADBE,2000-07-25,31.62,31.89,30.62,31.58
ADBE,2000-07-26,31.23,31.5,30.37,30.85
ADBE,2000-07-27,30.62,31.93,27.32,28.25
ADBE,2000-07-28,28.39,29.16,26.45,27.73
ADBE,2000-07-31,27.91,28.69,25.64,28.5
ADBE,2000-08-01,29.25,29.43,28.13,28.48
ADBE,2000-08-02,28.64,29.59,28.38,28.95
ADBE,2000-08-03,27.46,28.5,26.89,28.32
ADBE,2000-08-04,28.91,29.76,28.34,29.06
ADBE,2000-08-07,29.2,30.41,28.5,30.39
ADBE,2000-08-08,30.27,30.66,29.3,30.23
ADBE,2000-08-09,30.68,30.86,28.88,28.95
ADBE,2000-08-10,29.06,29.06,27.89,28.08
ADBE,2000-08-11,27.94,29.17,27.41,28.77
ADBE,2000-08-14,29.06,30.32,28.69,30.27
ADBE,2000-08-15,30.25,30.74,29.38,29.9
ADBE,2000-08-16,29.81,30.73,28.13,28.86
ADBE,2000-08-17,28.77,31.11,28.75,31.09
ADBE,2000-08-18,30.7,30.9,29.96,30.51
ADBE,2000-08-21,30.77,30.86,29.38,29.84
ADBE,2000-08-22,30.0,30.86,29.87,30.43
ADBE,2000-08-23,29.95,31.55,29.77,31.38
ADBE,2000-08-24,31.42,32.25,30.45,32.23
ADBE,2000-08-25,32.08,32.39,31.53,32.08
ADBE,2000-08-28,32.45,33.23,31.94,32.45
ADBE,2000-08-29,32.77,33.17,32.48,32.77
ADBE,2000-08-30,32.52,32.61,31.69,32.25
ADBE,2000-08-31,32.36,33.23,31.98,32.36
ADBE,2000-09-01,33.09,33.91,32.73,33.68
ADBE,2000-09-05,33.85,34.1,33.17,33.17
ADBE,2000-09-06,33.12,33.3,31.58,31.74
ADBE,2000-09-07,32.23,34.1,32.14,34.09
ADBE,2000-09-08,33.76,34.35,32.75,33.33
ADBE,2000-09-11,33.05,33.06,31.24,31.68
ADBE,2000-09-12,31.36,32.14,30.25,30.57
ADBE,2000-09-13,30.32,31.98,30.3,31.35
ADBE,2000-09-14,31.64,31.8,30.86,31.21
ADBE,2000-09-15,32.62,33.91,32.36,33.02
ADBE,2000-09-18,33.44,35.72,33.35,35.34
ADBE,2000-09-19,35.69,39.22,35.34,38.05
ADBE,2000-09-20,37.36,39.55,36.53,39.27
ADBE,2000-09-21,38.74,39.64,38.43,39.08
ADBE,2000-09-22,37.52,38.21,36.91,37.23
ADBE,2000-09-25,37.95,38.34,36.53,36.74
ADBE,2000-09-26,36.56,37.79,36.12,37.66
ADBE,2000-09-27,37.84,37.96,36.34,36.94
ADBE,2000-09-28,37.19,40.33,36.91,39.96
ADBE,2000-09-29,38.81,39.9,38.24,38.65
ADBE,2000-10-02,39.17,41.59,38.84,40.58
ADBE,2000-10-03,40.95,42.37,40.67,40.69
ADBE,2000-10-04,40.47,41.0,38.59,39.34
ADBE,2000-10-05,38.9,40.09,36.52,36.97
ADBE,2000-10-06,36.84,38.44,34.94,36.76
ADBE,2000-10-09,36.88,37.97,36.02,37.27
ADBE,2000-10-10,36.27,37.0,34.88,35.77
ADBE,2000-10-11,34.85,37.72,34.84,37.52
ADBE,2000-10-12,37.69,37.72,32.18,32.57
ADBE,2000-10-13,32.65,36.23,32.37,36.13
ADBE,2000-10-16,36.04,37.06,35.23,35.3
ADBE,2000-10-17,33.86,33.88,31.36,33.09
ADBE,2000-10-18,31.93,34.14,30.61,32.13
ADBE,2000-10-19,33.17,34.35,32.62,34.25
ADBE,2000-10-20,33.86,35.01,33.73,34.87
ADBE,2000-10-23,34.67,35.66,33.36,34.99
ADBE,2000-10-24,35.6,36.2,33.61,33.66
ADBE,2000-10-25,33.06,36.04,32.67,33.61
ADBE,2000-10-26,33.88,36.13,31.87,36.07
ADBE,2000-10-27,36.3,37.59,35.08,37.25
ADBE,2000-10-30,37.12,38.72,34.6,34.67
ADBE,2000-10-31,35.09,37.91,34.48,37.88
ADBE,2000-11-01,37.47,38.52,36.66,38.47
ADBE,2000-11-02,39.09,41.33,39.05,40.24
ADBE,2000-11-03,41.03,41.7,39.71,40.17
ADBE,2000-11-06,42.23,43.48,40.77,41.45
ADBE,2000-11-07,39.74,41.33,38.84,40.95
ADBE,2000-11-08,41.96,42.02,38.97,39.96
ADBE,2000-11-09,38.93,41.64,38.31,41.42
ADBE,2000-11-10,40.09,40.95,38.0,38.56
ADBE,2000-11-13,37.03,38.47,35.35,35.88
ADBE,2000-11-14,37.84,40.83,37.34,40.65
ADBE,2000-11-15,39.96,40.67,39.18,40.42
ADBE,2000-11-16,39.77,41.85,39.46,40.58
ADBE,2000-11-17,39.27,42.17,39.18,41.2
ADBE,2000-11-20,39.24,39.9,37.12,37.84
ADBE,2000-11-21,37.66,39.93,36.6,39.84
ADBE,2000-11-22,39.18,39.77,35.95,36.01
ADBE,2000-11-24,37.16,37.97,36.44,37.78
ADBE,2000-11-27,36.16,36.35,33.98,34.27
ADBE,2000-11-28,34.02,34.08,32.09,32.26
ADBE,2000-11-29,31.07,33.8,31.0,32.02
ADBE,2000-11-30,31.21,32.87,31.0,31.55
ADBE,2000-12-01,32.87,35.04,31.87,33.52
ADBE,2000-12-04,33.61,34.55,32.18,33.89
ADBE,2000-12-05,35.13,38.62,34.11,38.19
ADBE,2000-12-06,36.66,37.53,32.55,33.45
ADBE,2000-12-07,32.78,34.67,31.02,31.37
ADBE,2000-12-08,33.2,35.82,32.9,34.05
ADBE,2000-12-11,34.85,36.98,34.48,36.91
ADBE,2000-12-12,36.41,37.31,34.91,35.2
ADBE,2000-12-13,35.88,35.88,32.62,32.95
ADBE,2000-12-14,29.13,30.25,28.14,28.54
ADBE,2000-12-15,29.38,31.59,29.07,31.09
ADBE,2000-12-18,31.62,32.52,31.12,31.65
ADBE,2000-12-19,32.55,34.35,31.84,31.87
ADBE,2000-12-20,30.36,31.68,28.2,28.5
ADBE,2000-12-21,28.75,30.81,28.14,29.78
ADBE,2000-12-22,30.87,32.8,30.56,32.71
ADBE,2000-12-26,32.55,33.27,31.12,32.83
ADBE,2000-12-27,33.53,33.73,31.99,32.62
ADBE,2000-12-28,32.09,32.62,29.91,30.68
ADBE,2000-12-29,30.71,30.87,28.2,28.98
ADBE,2001-01-02,29.07,29.14,22.29,23.27
ADBE,2001-01-03,23.13,29.95,21.95,28.86
ADBE,2001-01-04,28.39,29.26,26.39,26.77
ADBE,2001-01-05,26.64,27.39,24.9,25.65
ADBE,2001-01-08,24.87,25.65,22.66,24.68
ADBE,2001-01-09,24.75,27.08,24.59,24.81
ADBE,2001-01-10,24.43,25.12,22.73,22.79
ADBE,2001-01-11,22.5,25.77,22.5,23.93
ADBE,2001-01-12,24.9,26.18,24.5,25.12
ADBE,2001-01-16,25.21,26.24,24.31,25.34
ADBE,2001-01-17,26.3,27.33,25.77,26.64
ADBE,2001-01-18,26.74,29.07,25.96,27.89
ADBE,2001-01-19,29.29,29.88,28.55,29.01
ADBE,2001-01-22,28.67,30.69,28.57,29.85
ADBE,2001-01-23,29.73,29.88,28.82,29.6
ADBE,2001-01-24,30.0,30.1,28.89,29.95
ADBE,2001-01-25,29.7,29.76,27.77,28.42
ADBE,2001-01-26,28.52,29.39,28.2,28.92
ADBE,2001-01-29,29.04,29.14,26.59,26.89
ADBE,2001-01-30,26.93,27.33,25.43,26.27
ADBE,2001-01-31,23.57,24.41,21.11,21.76
ADBE,2001-02-01,22.13,22.75,22.0,22.63
ADBE,2001-02-02,23.04,23.13,21.66,21.7
ADBE,2001-02-05,21.89,22.66,21.73,22.6
ADBE,2001-02-06,22.1,22.73,21.2,21.91
ADBE,2001-02-07,21.46,21.79,19.83,20.07
ADBE,2001-02-08,20.36,20.81,17.84,17.9
ADBE,2001-02-09,18.24,18.43,17.55,17.62
ADBE,2001-02-12,17.77,18.89,17.59,18.86
ADBE,2001-02-13,19.02,19.36,18.46,18.52
ADBE,2001-02-14,18.43,20.05,17.9,19.95
ADBE,2001-02-15,20.42,20.61,19.05,19.39
ADBE,2001-02-16,18.71,19.3,17.93,18.09
ADBE,2001-02-20,17.86,18.39,16.96,17.06
ADBE,2001-02-21,16.84,17.18,14.94,14.97
ADBE,2001-02-22,15.29,15.78,14.16,15.16
ADBE,2001-02-23,15.44,16.38,14.72,16.25
ADBE,2001-02-26,16.68,16.71,15.5,15.78
ADBE,2001-02-27,15.69,16.18,14.83,15.19
ADBE,2001-02-28,15.65,15.75,13.24,14.47
ADBE,2001-03-01,14.38,14.76,13.51,13.97
ADBE,2001-03-02,13.61,14.45,13.07,13.79
ADBE,2001-03-05,14.04,14.41,13.32,13.48
ADBE,2001-03-06,13.79,14.29,13.63,14.2
ADBE,2001-03-07,14.37,14.66,13.95,14.29
ADBE,2001-03-08,14.43,14.81,13.48,13.51
ADBE,2001-03-09,13.41,13.88,12.27,13.41
ADBE,2001-03-12,12.86,13.45,12.82,12.95
ADBE,2001-03-13,13.32,13.85,12.67,13.63
ADBE,2001-03-14,12.92,13.61,12.61,13.01
ADBE,2001-03-15,13.57,13.88,12.23,12.45
ADBE,2001-03-16,13.66,14.63,13.57,14.26
ADBE,2001-03-19,14.54,15.94,14.2,15.81
ADBE,2001-03-20,16.25,17.0,15.69,16.34
ADBE,2001-03-21,16.41,17.3,15.9,16.21
ADBE,2001-03-22,16.13,17.97,15.6,17.93
ADBE,2001-03-23,18.71,18.9,17.09,17.78
ADBE,2001-03-26,18.29,18.43,16.32,16.73
ADBE,2001-03-27,16.79,18.48,16.71,18.23
ADBE,2001-03-28,17.59,17.89,16.74,16.93
ADBE,2001-03-29,16.44,17.37,16.0,16.23
ADBE,2001-03-30,16.45,18.88,16.37,17.43
ADBE,2001-04-02,17.5,17.72,16.67,16.94
ADBE,2001-04-03,16.54,16.7,14.94,15.38
ADBE,2001-04-04,15.09,16.3,14.68,14.71
ADBE,2001-04-05,15.62,17.49,15.56,17.39
ADBE,2001-04-06,16.84,17.17,15.82,16.96
ADBE,2001-04-09,17.04,17.86,16.75,17.85
ADBE,2001-04-10,18.93,21.65,18.76,20.61
ADBE,2001-04-11,20.25,20.55,19.73,20.3
ADBE,2001-04-12,19.75,20.55,19.55,20.46
ADBE,2001-04-16,20.23,21.75,19.43,20.34
ADBE,2001-04-17,19.66,20.53,19.43,20.5
ADBE,2001-04-18,21.0,24.32,20.85,22.89
ADBE,2001-04-19,22.45,24.02,22.34,23.94
ADBE,2001-04-20,23.42,23.98,22.28,22.9
ADBE,2001-04-23,22.45,22.54,20.98,21.41
ADBE,2001-04-24,21.61,22.67,21.2,21.29
ADBE,2001-04-25,21.4,22.55,21.05,22.25
ADBE,2001-04-26,23.27,23.94,22.25,22.25
ADBE,2001-04-27,23.16,23.32,21.77,22.73
ADBE,2001-04-30,22.92,23.81,21.77,22.38
ADBE,2001-05-01,21.75,22.0,20.06,21.95
ADBE,2001-05-02,22.05,22.67,21.03,21.34
ADBE,2001-05-03,20.55,21.05,19.91,20.25
ADBE,2001-05-04,19.74,21.38,19.45,20.61
ADBE,2001-05-07,20.46,21.45,20.25,20.52
ADBE,2001-05-08,21.05,21.8,20.18,20.95
ADBE,2001-05-09,20.45,21.3,20.18,20.68
ADBE,2001-05-10,21.32,21.38,19.96,20.07
ADBE,2001-05-11,20.05,20.41,19.4,19.86
ADBE,2001-05-14,19.75,20.25,19.2,19.5
ADBE,2001-05-15,19.43,19.7,19.02,19.32
ADBE,2001-05-16,18.98,20.61,18.81,20.48
ADBE,2001-05-17,20.55,22.04,20.55,21.73
ADBE,2001-05-18,21.18,21.43,20.98,21.18
ADBE,2001-05-21,21.43,22.75,21.3,22.66
ADBE,2001-05-22,22.82,23.79,22.57,23.06
ADBE,2001-05-23,22.82,22.87,22.05,22.16
ADBE,2001-05-24,22.17,22.78,21.6,22.64
ADBE,2001-05-25,22.5,22.63,21.68,22.27
ADBE,2001-05-29,22.02,22.07,20.17,20.77
ADBE,2001-05-30,20.23,20.64,19.35,19.99
ADBE,2001-05-31,20.0,21.22,19.78,19.82
ADBE,2001-06-01,20.03,20.59,18.95,20.22
ADBE,2001-06-04,20.25,20.6,19.52,20.09
ADBE,2001-06-05,20.09,21.2,19.95,20.77
ADBE,2001-06-06,20.88,21.04,20.05,20.36
ADBE,2001-06-07,20.27,21.52,20.08,21.35
ADBE,2001-06-08,21.25,21.27,20.59,20.94
ADBE,2001-06-11,21.3,22.05,20.6,21.07
ADBE,2001-06-12,20.59,20.98,19.77,20.52
ADBE,2001-06-13,20.61,20.98,19.93,20.02
ADBE,2001-06-14,19.79,20.03,18.84,19.43
ADBE,2001-06-15,19.23,20.93,18.93,19.71
ADBE,2001-06-18,19.56,20.3,19.31,20.2
ADBE,2001-06-19,20.93,21.77,20.93,21.3
ADBE,2001-06-20,20.93,22.76,20.9,22.57
ADBE,2001-06-21,22.43,23.07,22.27,22.57
ADBE,2001-06-22,22.72,22.8,21.43,21.72
ADBE,2001-06-25,21.92,22.22,21.55,22.19
ADBE,2001-06-26,21.78,22.48,21.63,22.25
ADBE,2001-06-27,22.2,22.59,21.93,22.11
ADBE,2001-06-28,22.36,23.98,22.34,23.36
ADBE,2001-06-29,23.59,23.92,23.17,23.43
ADBE,2001-07-02,23.38,23.84,23.09,23.4
ADBE,2001-07-03,22.98,23.0,22.43,22.57
ADBE,2001-07-05,22.32,23.07,22.23,22.26
ADBE,2001-07-06,22.0,22.02,21.18,21.61
ADBE,2001-07-09,21.44,22.03,21.37,21.92
ADBE,2001-07-10,22.08,22.64,21.37,21.41
ADBE,2001-07-11,21.24,21.28,20.41,20.66
ADBE,2001-07-12,21.55,21.68,21.3,21.4
ADBE,2001-07-13,21.41,21.5,19.84,20.12
ADBE,2001-07-16,20.18,20.36,19.21,19.65
ADBE,2001-07-17,19.46,20.93,19.43,20.52
ADBE,2001-07-18,20.3,20.52,19.89,19.96
ADBE,2001-07-19,20.39,21.38,20.34,20.87
ADBE,2001-07-20,20.51,21.05,20.08,20.28
ADBE,2001-07-23,20.46,20.98,20.09,20.23
ADBE,2001-07-24,20.23,20.68,19.86,19.93
ADBE,2001-07-25,20.3,21.16,20.18,20.91
ADBE,2001-07-26,20.68,21.66,20.07,21.43
ADBE,2001-07-27,21.43,22.12,21.28,21.46
ADBE,2001-07-30,20.07,20.66,18.94,20.2
ADBE,2001-07-31,20.01,20.01,18.67,18.68
ADBE,2001-08-01,18.9,19.71,18.86,19.25
ADBE,2001-08-02,19.51,19.55,18.44,19.21
ADBE,2001-08-03,18.99,19.16,18.52,18.91
ADBE,2001-08-06,18.71,18.86,18.2,18.32
ADBE,2001-08-07,18.23,18.34,17.0,17.16
ADBE,2001-08-08,17.07,17.81,16.8,16.98
ADBE,2001-08-09,16.7,17.64,16.69,17.33
ADBE,2001-08-10,17.22,17.27,16.47,16.97
ADBE,2001-08-13,17.1,17.94,16.84,17.86
ADBE,2001-08-14,17.93,17.94,17.2,17.2
ADBE,2001-08-15,17.19,17.46,16.69,16.7
ADBE,2001-08-16,16.45,17.08,16.45,17.07
ADBE,2001-08-17,16.75,16.91,16.25,16.32
ADBE,2001-08-20,16.23,17.4,15.95,17.06
ADBE,2001-08-21,17.18,17.72,16.67,16.67
ADBE,2001-08-22,16.95,17.49,16.0,17.23
ADBE,2001-08-23,17.2,17.75,17.14,17.2
ADBE,2001-08-24,17.45,17.89,17.22,17.83
ADBE,2001-08-27,17.89,18.29,17.25,17.88
ADBE,2001-08-28,17.97,18.03,16.8,16.98
ADBE,2001-08-29,16.89,17.47,16.46,16.79
ADBE,2001-08-30,16.35,16.46,15.56,16.32
ADBE,2001-08-31,16.0,17.07,15.93,16.75
ADBE,2001-09-04,16.64,17.1,15.95,16.01
ADBE,2001-09-05,16.05,16.62,15.45,16.05
ADBE,2001-09-06,15.95,16.27,15.13,15.31
ADBE,2001-09-07,14.85,16.14,14.85,16.0
ADBE,2001-09-10,15.88,16.64,15.47,16.38
ADBE,2001-09-17,15.02,16.16,14.85,15.07
ADBE,2001-09-18,15.12,15.52,14.72,15.0
ADBE,2001-09-19,13.72,14.48,12.26,13.01
ADBE,2001-09-20,12.63,13.16,11.88,12.94
ADBE,2001-09-21,12.0,13.31,11.96,12.5
ADBE,2001-09-24,12.96,12.96,12.28,12.61
ADBE,2001-09-25,12.62,12.77,12.19,12.49
ADBE,2001-09-26,12.74,12.74,11.77,11.92
ADBE,2001-09-27,11.74,11.79,11.22,11.39
ADBE,2001-09-28,11.54,12.07,11.07,11.96
ADBE,2001-10-01,11.94,12.13,11.77,12.01
ADBE,2001-10-02,11.91,12.44,11.6,12.15
ADBE,2001-10-03,11.85,14.29,11.7,13.86
ADBE,2001-10-04,14.03,15.36,13.81,14.29
ADBE,2001-10-05,13.96,14.94,13.56,14.4
ADBE,2001-10-08,14.21,15.04,13.81,14.93
ADBE,2001-10-09,14.94,15.06,13.98,14.38
ADBE,2001-10-10,14.36,15.04,14.16,14.61
ADBE,2001-10-11,15.0,16.27,14.96,15.9
ADBE,2001-10-12,15.79,16.16,15.16,15.86
ADBE,2001-10-15,15.46,15.8,15.29,15.46
ADBE,2001-10-16,15.71,15.96,15.29,15.48
ADBE,2001-10-17,15.99,16.0,14.29,14.35
ADBE,2001-10-18,14.28,15.01,14.14,14.55
ADBE,2001-10-19,14.55,15.23,14.49,15.02
ADBE,2001-10-22,14.98,15.57,14.96,15.47
ADBE,2001-10-23,15.63,16.0,15.01,15.59
ADBE,2001-10-24,15.8,16.91,15.59,16.73
ADBE,2001-10-25,16.27,16.82,15.73,16.47
ADBE,2001-10-26,16.43,16.66,16.17,16.3
ADBE,2001-10-29,16.2,16.22,15.11,15.13
ADBE,2001-10-30,14.95,15.39,14.24,14.34
ADBE,2001-10-31,12.04,13.28,12.04,13.16
ADBE,2001-11-01,13.19,13.86,13.06,13.54
ADBE,2001-11-02,13.54,13.71,13.12,13.44
ADBE,2001-11-05,13.66,14.14,13.62,14.09
ADBE,2001-11-06,13.9,14.28,13.61,14.25
ADBE,2001-11-07,14.22,15.52,14.12,14.99
ADBE,2001-11-08,15.19,15.32,14.38,14.44
ADBE,2001-11-09,14.38,14.74,14.09,14.36
ADBE,2001-11-12,14.34,14.65,13.24,14.46
ADBE,2001-11-13,14.82,15.55,14.74,15.29
ADBE,2001-11-14,15.54,15.86,15.09,15.62
ADBE,2001-11-15,15.58,16.4,15.51,15.84
ADBE,2001-11-16,16.14,16.33,15.71,15.9
ADBE,2001-11-19,16.05,16.86,16.01,16.78
ADBE,2001-11-20,16.73,17.08,16.05,16.05
ADBE,2001-11-21,15.73,16.21,15.73,16.05
ADBE,2001-11-23,16.18,16.66,16.11,16.53
ADBE,2001-11-26,16.66,17.43,16.46,17.41
ADBE,2001-11-27,17.35,17.45,16.7,17.07
ADBE,2001-11-28,16.86,16.86,15.96,15.98
ADBE,2001-11-29,16.11,16.78,16.11,16.77
ADBE,2001-11-30,16.45,16.45,15.9,15.99
ADBE,2001-12-03,15.91,16.2,15.54,15.94
ADBE,2001-12-04,15.98,17.15,15.76,17.12
ADBE,2001-12-05,17.25,18.7,17.18,18.27
ADBE,2001-12-06,18.3,18.75,18.0,18.59
ADBE,2001-12-07,18.19,18.42,17.77,18.2
ADBE,2001-12-10,17.91,18.25,17.68,17.81
ADBE,2001-12-11,17.82,17.85,16.78,16.95
ADBE,2001-12-12,16.96,17.0,15.46,15.85
ADBE,2001-12-13,15.36,15.55,14.96,15.28
ADBE,2001-12-14,15.16,16.45,15.16,15.87
ADBE,2001-12-17,15.84,16.12,15.42,15.72
ADBE,2001-12-18,15.78,16.54,15.76,16.45
ADBE,2001-12-19,16.15,16.57,15.78,16.27
ADBE,2001-12-20,16.24,16.33,15.23,15.29
ADBE,2001-12-21,15.26,15.95,15.11,15.68
ADBE,2001-12-24,15.61,15.78,15.34,15.45
ADBE,2001-12-26,15.62,15.93,15.28,15.29
ADBE,2001-12-27,15.34,15.9,15.34,15.87
ADBE,2001-12-28,16.0,16.37,15.94,16.08
ADBE,2001-12-31,16.09,16.11,15.48,15.49
ADBE,2002-01-02,15.54,15.96,15.06,15.88
ADBE,2002-01-03,15.88,16.73,15.46,16.5
ADBE,2002-01-04,18.02,18.43,17.52,17.91
ADBE,2002-01-07,18.33,18.58,17.85,18.04
ADBE,2002-01-08,18.05,18.52,17.68,18.27
ADBE,2002-01-09,18.54,19.55,18.36,18.77
ADBE,2002-01-10,18.73,18.93,18.0,18.18
ADBE,2002-01-11,18.19,18.55,17.71,17.98
ADBE,2002-01-14,17.82,18.01,17.41,17.76
ADBE,2002-01-15,17.71,18.41,17.71,18.09
ADBE,2002-01-16,17.86,18.09,17.48,17.51
ADBE,2002-01-17,17.69,18.11,17.66,17.93
ADBE,2002-01-18,17.43,17.74,17.07,17.25
ADBE,2002-01-22,17.34,17.36,16.81,16.98
ADBE,2002-01-23,17.06,17.54,16.89,17.3
ADBE,2002-01-24,17.46,18.04,17.37,17.88
ADBE,2002-01-25,17.7,17.73,16.91,17.0
ADBE,2002-01-28,17.32,17.66,17.23,17.55
ADBE,2002-01-29,17.93,18.12,17.26,17.54
ADBE,2002-01-30,17.55,17.61,16.58,17.02
ADBE,2002-01-31,17.11,17.18,16.71,16.81
ADBE,2002-02-01,17.51,18.61,17.46,17.93
ADBE,2002-02-04,17.91,18.09,17.18,17.41
ADBE,2002-02-05,17.3,18.01,17.25,17.32
ADBE,2002-02-06,17.52,17.64,16.79,16.93
ADBE,2002-02-07,16.96,17.43,16.47,16.86
ADBE,2002-02-08,16.98,17.88,16.96,17.86
ADBE,2002-02-11,17.77,18.25,17.5,18.2
ADBE,2002-02-12,17.95,18.41,17.75,18.09
ADBE,2002-02-13,18.09,18.75,18.04,18.68
ADBE,2002-02-14,18.7,18.83,18.2,18.46
ADBE,2002-02-15,18.42,18.55,17.77,17.8
ADBE,2002-02-19,17.74,18.16,17.02,17.24
ADBE,2002-02-20,17.48,17.66,16.9,17.43
ADBE,2002-02-21,17.39,17.68,16.9,16.9
ADBE,2002-02-22,16.97,17.86,16.74,17.52
ADBE,2002-02-25,17.54,18.2,17.5,18.11
ADBE,2002-02-26,18.19,18.61,17.71,18.47
ADBE,2002-02-27,18.57,19.17,18.27,18.6
ADBE,2002-02-28,18.5,18.68,18.14,18.15
ADBE,2002-03-01,18.38,19.23,18.3,19.23
ADBE,2002-03-04,19.23,20.45,19.08,20.43
ADBE,2002-03-05,20.32,20.32,19.53,19.95
ADBE,2002-03-06,19.68,20.12,19.36,20.12
ADBE,2002-03-07,20.12,20.2,19.25,19.36
ADBE,2002-03-08,19.73,20.45,19.32,19.48
ADBE,2002-03-11,19.61,20.32,19.43,20.12
ADBE,2002-03-12,19.41,19.53,18.68,19.02
ADBE,2002-03-13,18.86,19.45,18.61,18.72
ADBE,2002-03-14,18.64,18.92,18.16,18.25
ADBE,2002-03-15,18.95,19.62,18.75,19.55
ADBE,2002-03-18,19.5,19.83,19.11,19.3
ADBE,2002-03-19,19.25,19.93,19.16,19.68
ADBE,2002-03-20,19.61,19.78,19.2,19.21
ADBE,2002-03-21,19.32,19.62,18.91,19.52
ADBE,2002-03-22,19.46,19.95,19.03,19.84
ADBE,2002-03-25,19.66,19.93,18.98,18.98
ADBE,2002-03-26,19.07,19.8,19.04,19.32
ADBE,2002-03-27,19.3,19.56,18.84,19.39
ADBE,2002-03-28,19.99,20.64,19.96,20.11
ADBE,2002-04-01,19.88,20.45,19.55,20.27
ADBE,2002-04-02,19.75,19.75,19.05,19.31
ADBE,2002-04-03,19.56,19.7,19.16,19.3
ADBE,2002-04-04,19.05,19.46,18.77,19.11
ADBE,2002-04-05,19.14,19.58,18.89,18.89
ADBE,2002-04-08,18.83,19.45,18.5,19.39
ADBE,2002-04-09,19.48,19.86,18.77,18.78
ADBE,2002-04-10,18.91,19.43,18.55,18.96
ADBE,2002-04-11,18.92,19.18,18.11,18.15
ADBE,2002-04-12,18.48,19.84,18.47,19.48
ADBE,2002-04-15,19.66,20.05,19.43,19.65
ADBE,2002-04-16,19.91,20.21,19.82,20.02
ADBE,2002-04-17,20.0,20.11,19.52,19.7
ADBE,2002-04-18,19.76,19.91,19.19,19.71
ADBE,2002-04-19,19.86,19.93,19.45,19.61
ADBE,2002-04-22,19.57,19.57,19.01,19.35
ADBE,2002-04-23,19.3,19.4,18.33,18.5
ADBE,2002-04-24,18.89,19.25,18.25,18.35
ADBE,2002-04-25,18.16,19.08,17.98,18.91
ADBE,2002-04-26,18.95,19.46,18.89,18.96
ADBE,2002-04-29,18.98,19.14,18.24,18.57
ADBE,2002-04-30,18.73,20.21,18.66,19.94
ADBE,2002-05-01,20.06,20.2,19.02,20.02
ADBE,2002-05-02,19.75,20.2,18.86,18.89
ADBE,2002-05-03,19.04,19.24,18.36,18.71
ADBE,2002-05-06,18.77,19.23,18.09,18.09
ADBE,2002-05-07,18.38,18.66,17.49,18.14
ADBE,2002-05-08,18.71,20.68,18.66,20.66
ADBE,2002-05-09,20.11,20.84,19.72,19.88
ADBE,2002-05-10,19.9,20.11,19.18,19.34
ADBE,2002-05-13,19.36,20.46,18.96,20.33
ADBE,2002-05-14,20.78,21.5,20.75,21.45
ADBE,2002-05-15,21.36,21.61,20.86,20.98
ADBE,2002-05-16,20.81,20.93,20.48,20.81
ADBE,2002-05-17,21.0,21.12,19.89,20.51
ADBE,2002-05-20,20.39,20.39,19.18,19.49
ADBE,2002-05-21,19.64,19.83,18.07,18.54
ADBE,2002-05-22,18.2,18.72,17.75,18.43
ADBE,2002-05-23,18.54,18.66,17.91,18.52
ADBE,2002-05-24,18.32,19.04,18.29,18.8
ADBE,2002-05-28,19.11,19.11,17.97,18.3
ADBE,2002-05-29,18.27,18.32,17.86,17.89
ADBE,2002-05-30,17.84,18.56,17.79,18.23
ADBE,2002-05-31,18.52,18.77,17.96,18.02
ADBE,2002-06-03,17.97,18.29,17.5,17.61
ADBE,2002-06-04,17.66,18.18,17.52,17.89
ADBE,2002-06-05,17.96,18.31,17.59,18.15
ADBE,2002-06-06,18.07,18.14,17.46,17.57
ADBE,2002-06-07,17.37,18.13,17.23,17.91
ADBE,2002-06-10,18.04,19.48,17.93,18.75
ADBE,2002-06-11,19.02,19.38,18.46,18.5
ADBE,2002-06-12,18.24,18.77,17.83,18.62
ADBE,2002-06-13,18.61,18.66,18.02,18.06
ADBE,2002-06-14,16.29,16.29,15.5,15.65
ADBE,2002-06-17,15.79,15.81,14.79,14.84
ADBE,2002-06-18,14.84,15.46,14.81,15.02
ADBE,2002-06-19,14.98,15.03,13.52,13.52
ADBE,2002-06-20,13.65,14.12,13.54,13.87
ADBE,2002-06-21,13.48,13.73,13.05,13.19
ADBE,2002-06-24,13.03,14.21,13.01,13.55
ADBE,2002-06-25,13.9,14.61,13.63,13.72
ADBE,2002-06-26,13.16,13.97,13.03,13.78
ADBE,2002-06-27,14.3,14.39,13.26,13.93
ADBE,2002-06-28,13.65,14.56,13.65,14.23
ADBE,2002-07-01,14.29,14.4,13.38,13.48
ADBE,2002-07-02,13.38,13.55,12.71,13.19
ADBE,2002-07-03,13.12,13.55,12.78,13.5
ADBE,2002-07-05,13.71,14.38,13.7,14.29
ADBE,2002-07-08,14.12,14.47,13.71,13.8
ADBE,2002-07-09,13.72,13.96,13.48,13.59
ADBE,2002-07-10,13.69,14.11,13.2,13.27
ADBE,2002-07-11,12.34,12.99,11.86,12.86
ADBE,2002-07-12,13.03,13.35,12.54,12.76
ADBE,2002-07-15,12.57,13.33,12.28,13.22
ADBE,2002-07-16,13.14,13.98,13.0,13.27
ADBE,2002-07-17,13.65,13.88,13.23,13.42
ADBE,2002-07-18,13.35,13.54,12.87,12.91
ADBE,2002-07-19,12.78,12.9,12.12,12.18
ADBE,2002-07-22,12.23,12.56,11.72,12.26
ADBE,2002-07-23,12.19,12.6,11.77,11.93
ADBE,2002-07-24,11.73,12.87,11.68,12.81
ADBE,2002-07-25,12.53,12.73,11.49,11.7
ADBE,2002-07-26,11.73,12.36,11.53,12.22
ADBE,2002-07-29,12.38,12.89,12.22,12.79
ADBE,2002-07-30,12.61,12.73,12.13,12.45
ADBE,2002-07-31,12.26,12.36,11.84,11.96
ADBE,2002-08-01,9.15,9.16,8.36,8.4
ADBE,2002-08-02,8.59,8.81,8.4,8.71
ADBE,2002-08-05,8.85,8.94,8.23,8.34
ADBE,2002-08-06,8.52,8.73,8.44,8.68
ADBE,2002-08-07,8.79,8.9,8.27,8.79
ADBE,2002-08-08,8.68,8.95,8.51,8.87
ADBE,2002-08-09,8.81,9.01,8.61,8.84
ADBE,2002-08-12,8.76,9.14,8.73,9.04
ADBE,2002-08-13,9.0,9.48,8.84,8.92
ADBE,2002-08-14,8.84,9.71,8.83,9.62
ADBE,2002-08-15,9.66,10.08,9.49,9.96
ADBE,2002-08-16,9.84,10.21,9.7,10.05
ADBE,2002-08-19,10.03,10.48,9.88,10.43
ADBE,2002-08-20,10.34,10.54,9.96,10.07
ADBE,2002-08-21,10.09,10.35,9.79,10.15
ADBE,2002-08-22,10.06,10.43,10.04,10.37
ADBE,2002-08-23,10.24,10.38,10.13,10.22
ADBE,2002-08-26,10.21,10.49,10.21,10.43
ADBE,2002-08-27,10.47,10.61,10.31,10.4
ADBE,2002-08-28,10.26,10.29,9.88,9.97
ADBE,2002-08-29,9.83,10.31,9.74,10.14
ADBE,2002-08-30,10.1,10.29,9.98,10.04
ADBE,2002-09-03,9.8,9.94,9.06,9.2
ADBE,2002-09-04,9.27,9.62,9.24,9.53
ADBE,2002-09-05,9.39,9.44,9.09,9.15
ADBE,2002-09-06,9.37,9.71,9.36,9.62
ADBE,2002-09-09,9.46,9.85,9.28,9.71
ADBE,2002-09-10,9.74,9.75,9.07,9.63
ADBE,2002-09-11,9.84,10.11,9.49,9.57
ADBE,2002-09-12,9.33,9.55,9.16,9.21
ADBE,2002-09-13,10.26,10.4,9.98,10.37
ADBE,2002-09-16,10.38,10.49,9.99,10.09
ADBE,2002-09-17,10.26,10.32,9.89,9.96
ADBE,2002-09-18,9.93,10.19,9.74,9.95
ADBE,2002-09-19,9.82,9.95,9.69,9.8
ADBE,2002-09-20,9.84,9.99,9.62,9.77
ADBE,2002-09-23,9.65,9.76,9.32,9.44
ADBE,2002-09-24,9.39,9.82,9.27,9.78
ADBE,2002-09-25,9.44,10.07,9.44,9.9
ADBE,2002-09-26,9.91,10.19,9.54,9.88
ADBE,2002-09-27,9.81,10.13,9.68,9.86
ADBE,2002-09-30,9.64,9.79,9.44,9.54
ADBE,2002-10-01,9.54,9.78,9.23,9.7
ADBE,2002-10-02,9.66,10.21,9.56,9.99
ADBE,2002-10-03,9.96,10.92,9.91,10.47
ADBE,2002-10-04,10.49,10.67,10.02,10.15
ADBE,2002-10-07,10.06,10.24,9.91,9.99
ADBE,2002-10-08,10.1,10.12,9.89,9.97
ADBE,2002-10-09,9.8,9.91,8.85,9.07
ADBE,2002-10-10,9.13,10.24,8.9,10.21
ADBE,2002-10-11,10.26,11.09,10.19,10.98
ADBE,2002-10-14,10.52,11.37,10.52,11.29
ADBE,2002-10-15,11.89,12.07,11.27,11.54
ADBE,2002-10-16,11.11,11.48,10.91,11.09
ADBE,2002-10-17,11.64,11.93,11.28,11.46
ADBE,2002-10-18,11.41,12.1,11.06,11.89
ADBE,2002-10-21,11.79,12.63,11.45,12.45
ADBE,2002-10-22,12.14,12.2,11.68,12.0
ADBE,2002-10-23,12.03,12.47,11.96,12.31
ADBE,2002-10-24,12.31,12.81,12.02,12.31
ADBE,2002-10-25,12.13,12.14,11.48,11.87
ADBE,2002-10-28,12.54,12.6,11.51,11.73
ADBE,2002-10-29,11.84,11.96,11.04,11.34
ADBE,2002-10-30,11.39,11.96,11.22,11.81
ADBE,2002-10-31,11.79,12.11,11.66,11.81
ADBE,2002-11-01,11.76,12.27,11.53,12.22
ADBE,2002-11-04,12.54,14.21,12.24,13.68
ADBE,2002-11-05,12.98,13.04,12.52,12.9
ADBE,2002-11-06,12.97,13.26,12.59,13.03
ADBE,2002-11-07,12.74,13.09,12.6,12.78
ADBE,2002-11-08,12.82,13.09,12.74,12.85
ADBE,2002-11-11,12.79,12.9,12.32,12.34
ADBE,2002-11-12,12.37,13.64,12.37,13.22
ADBE,2002-11-13,13.06,13.64,12.81,13.55
ADBE,2002-11-14,13.68,14.05,13.57,14.02
ADBE,2002-11-15,13.96,14.54,13.62,14.46
ADBE,2002-11-18,14.29,14.37,13.66,13.89
ADBE,2002-11-19,13.66,13.87,13.52,13.69
ADBE,2002-11-20,13.74,14.32,13.54,14.19
ADBE,2002-11-21,14.29,15.22,14.19,15.09
ADBE,2002-11-22,14.44,15.02,14.31,14.89
ADBE,2002-11-25,14.89,15.24,14.64,15.12
ADBE,2002-11-26,14.94,15.11,14.25,14.42
ADBE,2002-11-27,14.61,15.22,14.59,14.97
ADBE,2002-11-29,15.09,15.21,14.69,14.75
ADBE,2002-12-02,15.26,15.53,14.27,14.37
ADBE,2002-12-03,14.48,14.54,13.63,13.84
ADBE,2002-12-04,13.56,13.73,13.02,13.08
ADBE,2002-12-05,13.28,13.38,12.89,12.91
ADBE,2002-12-06,12.68,13.19,12.49,13.04
ADBE,2002-12-09,13.04,13.05,12.41,12.42
ADBE,2002-12-10,12.55,13.18,12.52,12.99
ADBE,2002-12-11,12.95,13.13,12.73,12.96
ADBE,2002-12-12,13.16,13.24,12.6,12.93
ADBE,2002-12-13,12.99,13.29,12.84,12.88
ADBE,2002-12-16,12.87,13.4,12.73,13.27
ADBE,2002-12-17,13.19,13.7,13.14,13.41
ADBE,2002-12-18,13.37,13.37,12.87,13.01
ADBE,2002-12-19,12.85,13.39,12.55,12.76
ADBE,2002-12-20,13.16,13.22,12.71,12.86
ADBE,2002-12-23,12.88,13.34,12.79,13.27
ADBE,2002-12-24,13.14,13.38,13.09,13.11
ADBE,2002-12-26,13.14,13.34,12.77,12.84
ADBE,2002-12-27,12.79,12.99,12.54,12.58
ADBE,2002-12-30,12.64,12.71,12.12,12.44
ADBE,2002-12-31,12.42,12.55,12.23,12.39
ADBE,2003-01-02,12.49,12.93,12.28,12.79
ADBE,2003-01-03,12.74,13.16,12.49,13.14
ADBE,2003-01-06,13.16,13.86,13.16,13.74
ADBE,2003-01-07,13.7,14.32,13.6,14.25
ADBE,2003-01-08,14.1,14.34,13.44,13.56
ADBE,2003-01-09,13.74,14.47,13.74,14.12
ADBE,2003-01-10,13.96,14.33,13.69,14.32
ADBE,2003-01-13,14.48,14.66,14.25,14.27
ADBE,2003-01-14,14.28,14.6,14.24,14.55
ADBE,2003-01-15,14.62,14.65,13.88,13.98
ADBE,2003-01-16,14.01,14.13,13.46,13.6
ADBE,2003-01-17,13.27,13.29,12.8,12.93
ADBE,2003-01-21,12.88,13.09,12.55,12.83
ADBE,2003-01-22,12.76,13.2,12.66,12.88
ADBE,2003-01-23,13.05,13.46,12.99,13.4
ADBE,2003-01-24,13.38,13.39,12.66,12.93
ADBE,2003-01-27,12.71,13.2,12.62,12.9
ADBE,2003-01-28,12.85,13.39,12.79,13.34
ADBE,2003-01-29,13.14,13.46,12.9,13.35
ADBE,2003-01-30,13.49,13.64,13.06,13.21
ADBE,2003-01-31,12.91,13.36,12.64,13.21
ADBE,2003-02-03,13.46,13.71,13.05,13.53
ADBE,2003-02-04,13.22,13.57,13.0,13.21
ADBE,2003-02-05,13.23,13.74,13.17,13.26
ADBE,2003-02-06,13.15,13.35,12.91,13.26
ADBE,2003-02-07,13.32,13.49,12.92,13.06
ADBE,2003-02-10,13.12,13.37,12.88,13.31
ADBE,2003-02-11,13.35,13.68,13.23,13.35
ADBE,2003-02-12,13.37,13.6,13.34,13.38
ADBE,2003-02-13,13.35,13.52,13.21,13.46
ADBE,2003-02-14,13.47,13.74,13.27,13.71
ADBE,2003-02-18,13.77,14.29,13.71,14.18
ADBE,2003-02-19,14.03,14.24,13.97,14.12
ADBE,2003-02-20,14.14,14.27,13.96,14.18
ADBE,2003-02-21,14.23,14.59,13.94,14.55
ADBE,2003-02-24,14.45,14.48,14.12,14.18
ADBE,2003-02-25,14.13,14.24,13.71,14.13
ADBE,2003-02-26,14.06,14.14,13.52,13.54
ADBE,2003-02-27,13.67,13.8,13.42,13.6
ADBE,2003-02-28,13.57,13.99,13.57,13.74
ADBE,2003-03-03,13.72,13.89,13.37,13.37
ADBE,2003-03-04,13.34,13.42,13.07,13.21
ADBE,2003-03-05,13.03,13.21,12.85,12.96
ADBE,2003-03-06,12.82,13.38,12.81,13.36
ADBE,2003-03-07,13.2,13.63,13.02,13.51
ADBE,2003-03-10,13.4,13.42,13.2,13.3
ADBE,2003-03-11,13.35,13.48,13.2,13.31
ADBE,2003-03-12,13.23,13.99,13.23,13.74
ADBE,2003-03-13,13.97,14.29,13.78,14.26
ADBE,2003-03-14,15.13,15.62,14.94,15.39
ADBE,2003-03-17,15.18,16.85,15.14,16.09
ADBE,2003-03-18,16.14,16.15,15.92,16.09
ADBE,2003-03-19,16.07,16.59,15.94,16.5
ADBE,2003-03-20,16.5,17.14,16.32,17.04
ADBE,2003-03-21,16.75,16.75,15.7,16.04
ADBE,2003-03-24,15.86,15.88,15.03,15.28
ADBE,2003-03-25,15.42,15.97,15.19,15.84
ADBE,2003-03-26,15.62,16.08,15.5,15.97
ADBE,2003-03-27,15.7,16.08,15.62,15.75
ADBE,2003-03-28,15.7,15.93,15.54,15.89
ADBE,2003-03-31,15.49,16.5,15.11,15.41
ADBE,2003-04-01,15.61,15.62,15.2,15.3
ADBE,2003-04-02,16.0,16.52,15.94,16.43
ADBE,2003-04-03,16.39,16.82,16.34,16.52
ADBE,2003-04-04,16.55,16.57,15.88,16.1
ADBE,2003-04-07,16.7,17.0,16.45,16.56
ADBE,2003-04-08,16.52,16.7,16.18,16.19
ADBE,2003-04-09,16.28,16.56,15.9,15.94
ADBE,2003-04-10,16.04,16.26,15.85,16.2
ADBE,2003-04-11,16.37,16.71,15.99,16.18
ADBE,2003-04-14,16.14,16.84,16.14,16.75
ADBE,2003-04-15,16.64,17.2,16.51,16.94
ADBE,2003-04-16,17.3,17.45,16.59,16.59
ADBE,2003-04-17,16.41,17.55,16.41,17.38
ADBE,2003-04-21,17.36,17.63,17.25,17.36
ADBE,2003-04-22,17.32,17.73,17.18,17.64
ADBE,2003-04-23,18.06,18.06,17.43,17.79
ADBE,2003-04-24,17.65,18.0,17.55,17.86
ADBE,2003-04-25,17.8,17.91,17.15,17.31
ADBE,2003-04-28,17.41,17.7,17.2,17.55
ADBE,2003-04-29,17.68,18.0,17.54,17.62
ADBE,2003-04-30,17.51,17.82,17.22,17.27
ADBE,2003-05-01,17.73,18.47,17.55,18.36
ADBE,2003-05-02,18.12,19.07,18.07,18.96
ADBE,2003-05-05,18.94,19.19,18.57,18.84
ADBE,2003-05-06,18.3,18.89,18.25,18.72
ADBE,2003-05-07,18.65,18.69,18.25,18.43
ADBE,2003-05-08,18.43,18.43,17.89,17.97
ADBE,2003-05-09,17.91,18.32,17.76,18.27
ADBE,2003-05-12,18.3,18.61,17.91,18.55
ADBE,2003-05-13,18.45,18.5,18.15,18.25
ADBE,2003-05-14,18.23,18.45,17.79,18.12
ADBE,2003-05-15,18.25,18.64,18.07,18.19
ADBE,2003-05-16,18.02,18.28,17.84,17.97
ADBE,2003-05-19,17.82,17.82,16.71,16.78
ADBE,2003-05-20,17.14,17.18,16.64,16.75
ADBE,2003-05-21,16.7,16.94,16.57,16.84
ADBE,2003-05-22,16.85,17.52,16.7,17.34
ADBE,2003-05-23,17.25,17.54,17.13,17.32
ADBE,2003-05-27,17.18,17.87,17.03,17.68
ADBE,2003-05-28,17.68,18.0,17.55,17.84
ADBE,2003-05-29,17.91,18.18,17.44,17.6
ADBE,2003-05-30,17.62,17.75,17.32,17.66
ADBE,2003-06-02,17.84,17.9,17.44,17.52
ADBE,2003-06-03,17.41,17.64,17.36,17.46
ADBE,2003-06-04,17.54,18.68,17.42,18.55
ADBE,2003-06-05,18.36,18.99,18.27,18.82
ADBE,2003-06-06,19.45,20.0,18.52,18.64
ADBE,2003-06-09,18.05,18.25,17.21,17.7
ADBE,2003-06-10,17.75,17.95,17.7,17.9
ADBE,2003-06-11,17.99,18.18,17.62,17.91
ADBE,2003-06-12,18.23,18.23,17.62,17.99
ADBE,2003-06-13,16.59,16.91,15.72,15.78
ADBE,2003-06-16,15.99,16.02,15.36,15.85
ADBE,2003-06-17,16.07,16.36,15.73,16.26
ADBE,2003-06-18,16.18,16.27,15.9,16.04
ADBE,2003-06-19,16.0,16.05,15.52,15.77
ADBE,2003-06-20,15.86,16.05,15.53,15.95
ADBE,2003-06-23,15.92,15.93,15.23,15.55
ADBE,2003-06-24,15.8,15.94,15.44,15.46
ADBE,2003-06-25,15.59,15.93,15.49,15.64
ADBE,2003-06-26,15.68,16.14,15.63,16.07
ADBE,2003-06-27,16.14,16.5,16.02,16.3
ADBE,2003-06-30,16.3,16.5,15.95,16.04
ADBE,2003-07-01,15.89,16.41,15.87,16.41
ADBE,2003-07-02,16.35,16.8,16.27,16.79
ADBE,2003-07-03,16.57,17.15,16.45,16.93
ADBE,2003-07-07,17.25,17.36,17.07,17.34
ADBE,2003-07-08,17.16,17.6,17.14,17.46
ADBE,2003-07-09,17.37,17.59,17.26,17.39
ADBE,2003-07-10,17.12,17.36,16.98,17.13
ADBE,2003-07-11,17.04,17.34,17.02,17.32
ADBE,2003-07-14,17.53,17.82,17.2,17.22
ADBE,2003-07-15,17.34,17.58,17.25,17.55
ADBE,2003-07-16,17.59,17.67,17.36,17.57
ADBE,2003-07-17,17.2,17.59,17.04,17.11
ADBE,2003-07-18,17.38,17.39,16.61,16.75
ADBE,2003-07-21,16.77,16.82,16.02,16.27
ADBE,2003-07-22,16.46,16.97,16.41,16.64
ADBE,2003-07-23,16.63,16.85,16.27,16.7
ADBE,2003-07-24,16.89,16.96,16.17,16.24
ADBE,2003-07-25,16.37,16.59,16.14,16.5
ADBE,2003-07-28,16.54,16.66,16.36,16.48
ADBE,2003-07-29,16.38,16.55,15.97,16.02
ADBE,2003-07-30,16.04,16.08,15.61,16.04
ADBE,2003-07-31,16.36,16.68,16.02,16.36
ADBE,2003-08-01,16.16,16.6,16.05,16.3
ADBE,2003-08-04,16.3,16.75,16.15,16.55
ADBE,2003-08-05,16.45,16.7,16.09,16.22
ADBE,2003-08-06,16.16,16.16,15.64,15.78
ADBE,2003-08-07,15.82,16.0,15.68,15.86
ADBE,2003-08-08,15.84,16.02,15.7,15.89
ADBE,2003-08-11,16.57,16.95,16.27,16.63
ADBE,2003-08-12,16.82,17.0,16.64,16.91
ADBE,2003-08-13,17.02,17.21,16.73,17.19
ADBE,2003-08-14,17.11,17.29,16.95,17.16
ADBE,2003-08-15,17.19,17.34,16.82,17.18
ADBE,2003-08-18,17.18,18.11,17.18,18.11
ADBE,2003-08-19,18.11,18.45,17.91,18.4
ADBE,2003-08-20,18.4,18.45,18.05,18.27
ADBE,2003-08-21,18.25,19.38,18.25,19.22
ADBE,2003-08-22,19.18,19.59,18.55,18.7
ADBE,2003-08-25,18.58,19.0,18.58,19.0
ADBE,2003-08-26,19.0,19.2,18.3,19.07
ADBE,2003-08-27,19.02,19.15,18.88,19.09
ADBE,2003-08-28,19.27,19.48,18.82,19.45
ADBE,2003-08-29,19.38,19.59,19.16,19.41
ADBE,2003-09-02,19.62,19.73,19.05,19.68
ADBE,2003-09-03,19.73,20.0,19.57,19.68
ADBE,2003-09-04,19.61,19.68,19.14,19.38
ADBE,2003-09-05,19.38,19.38,18.75,18.95
ADBE,2003-09-08,18.98,19.4,18.97,19.34
ADBE,2003-09-09,19.22,19.26,18.96,19.02
ADBE,2003-09-10,18.93,18.96,18.11,18.2
ADBE,2003-09-11,19.49,20.21,19.35,19.73
ADBE,2003-09-12,19.75,19.91,19.41,19.77
ADBE,2003-09-15,19.77,19.95,19.57,19.63
ADBE,2003-09-16,19.78,19.95,19.68,19.91
ADBE,2003-09-17,19.86,20.33,19.86,20.23
ADBE,2003-09-18,20.27,20.8,20.02,20.76
ADBE,2003-09-19,20.62,20.82,20.41,20.68
ADBE,2003-09-22,20.27,20.4,19.93,20.04
ADBE,2003-09-23,19.98,20.86,19.93,20.73
ADBE,2003-09-24,20.63,20.8,20.16,20.29
ADBE,2003-09-25,20.3,21.0,20.26,20.66
ADBE,2003-09-26,20.53,20.68,20.0,20.32
ADBE,2003-09-29,20.47,20.82,19.93,20.1
ADBE,2003-09-30,19.89,19.98,19.33,19.7
ADBE,2003-10-01,19.75,20.2,19.5,19.9
ADBE,2003-10-02,20.12,20.29,19.61,19.84
ADBE,2003-10-03,20.05,20.5,19.96,20.43
ADBE,2003-10-06,20.45,20.52,20.14,20.52
ADBE,2003-10-07,20.4,20.69,20.21,20.64
ADBE,2003-10-08,20.67,21.32,20.66,21.05
ADBE,2003-10-09,21.3,21.43,20.84,20.96
ADBE,2003-10-10,21.05,21.2,20.76,20.95
ADBE,2003-10-13,20.95,21.56,20.95,21.39
ADBE,2003-10-14,21.23,21.48,21.23,21.43
ADBE,2003-10-15,21.61,21.75,21.29,21.41
ADBE,2003-10-16,21.45,21.5,21.15,21.45
ADBE,2003-10-17,21.55,21.72,21.14,21.23
ADBE,2003-10-20,21.25,21.39,20.86,21.34
ADBE,2003-10-21,21.32,21.66,21.15,21.57
ADBE,2003-10-22,21.41,21.52,21.23,21.3
ADBE,2003-10-23,20.84,21.32,20.82,21.15
ADBE,2003-10-24,21.16,21.16,20.53,21.0
ADBE,2003-10-27,21.45,21.45,20.88,21.02
ADBE,2003-10-28,21.14,21.71,20.95,21.71
ADBE,2003-10-29,21.52,22.47,21.41,22.34
ADBE,2003-10-30,22.45,22.5,22.09,22.14
ADBE,2003-10-31,22.25,22.38,21.75,21.88
ADBE,2003-11-03,22.11,22.65,21.88,22.57
ADBE,2003-11-04,22.16,22.74,22.05,22.36
ADBE,2003-11-05,22.4,22.7,22.15,22.55
ADBE,2003-11-06,22.53,22.96,22.45,22.91
ADBE,2003-11-07,23.0,23.19,22.44,22.52
ADBE,2003-11-10,21.57,22.0,21.45,21.69
ADBE,2003-11-11,21.71,21.71,21.3,21.36
ADBE,2003-11-12,21.44,21.5,21.2,21.39
ADBE,2003-11-13,21.25,21.59,21.15,21.44
ADBE,2003-11-14,21.5,21.5,20.45,20.55
ADBE,2003-11-17,20.55,20.64,20.03,20.2
ADBE,2003-11-18,20.46,20.77,20.02,20.05
ADBE,2003-11-19,20.2,20.21,19.61,19.8
ADBE,2003-11-20,19.59,20.0,19.08,19.15
ADBE,2003-11-21,19.5,19.82,19.05,19.68
ADBE,2003-11-24,20.5,20.71,20.11,20.7
ADBE,2003-11-25,20.87,20.97,20.41,20.52
ADBE,2003-11-26,20.52,20.78,20.25,20.56
ADBE,2003-11-28,20.4,20.67,20.35,20.66
ADBE,2003-12-01,20.82,21.1,20.62,21.05
ADBE,2003-12-02,20.85,21.22,20.59,20.61
ADBE,2003-12-03,20.79,21.5,20.75,20.83
ADBE,2003-12-04,20.76,20.98,20.41,20.82
ADBE,2003-12-05,19.77,20.12,19.45,19.45
ADBE,2003-12-08,19.48,19.86,19.35,19.71
ADBE,2003-12-09,19.77,19.86,18.78,18.86
ADBE,2003-12-10,19.05,19.43,18.87,19.04
ADBE,2003-12-11,19.25,19.95,19.11,19.89
ADBE,2003-12-12,20.95,20.95,19.93,20.1
ADBE,2003-12-15,20.45,20.52,18.84,18.91
ADBE,2003-12-16,19.01,19.5,18.98,19.41
ADBE,2003-12-17,19.38,19.56,19.02,19.55
ADBE,2003-12-18,19.57,20.23,19.52,20.06
ADBE,2003-12-19,19.79,20.11,19.25,19.44
ADBE,2003-12-22,19.45,19.93,19.3,19.93
ADBE,2003-12-23,19.94,20.21,19.89,20.15
ADBE,2003-12-24,20.15,20.15,19.84,20.0
ADBE,2003-12-26,19.95,20.03,19.75,19.86
ADBE,2003-12-29,19.98,20.05,19.68,20.04
ADBE,2003-12-30,19.92,20.02,19.7,19.81
ADBE,2003-12-31,19.93,19.95,19.46,19.54
ADBE,2004-01-02,19.82,19.85,19.43,19.55
ADBE,2004-01-05,19.65,19.99,19.23,19.9
ADBE,2004-01-06,19.9,19.99,19.57,19.92
ADBE,2004-01-07,19.91,19.91,19.55,19.72
ADBE,2004-01-08,19.7,19.94,18.95,19.0
ADBE,2004-01-09,18.92,18.98,18.39,18.56
ADBE,2004-01-12,18.64,18.82,18.18,18.68
ADBE,2004-01-13,18.67,18.75,18.45,18.59
ADBE,2004-01-14,18.8,18.93,18.52,18.57
ADBE,2004-01-15,18.35,19.39,18.32,19.23
ADBE,2004-01-16,19.5,19.54,19.01,19.15
ADBE,2004-01-20,19.48,19.64,19.06,19.25
ADBE,2004-01-21,19.25,19.32,18.91,19.27
ADBE,2004-01-22,19.14,19.23,18.6,18.6
ADBE,2004-01-23,18.86,19.1,18.65,19.02
ADBE,2004-01-26,18.86,19.17,18.79,19.17
ADBE,2004-01-27,19.21,19.29,18.73,18.8
ADBE,2004-01-28,18.86,18.98,18.2,18.32
ADBE,2004-01-29,18.5,18.52,17.89,18.07
ADBE,2004-01-30,19.12,19.5,18.79,19.15
ADBE,2004-02-02,19.3,19.34,18.7,18.91
ADBE,2004-02-03,18.87,19.11,18.48,18.89
ADBE,2004-02-04,18.79,19.27,18.6,18.96
ADBE,2004-02-05,18.93,19.16,18.71,18.87
ADBE,2004-02-06,18.84,19.59,18.75,19.46
ADBE,2004-02-09,19.41,19.77,19.4,19.44
ADBE,2004-02-10,19.43,19.58,19.3,19.36
ADBE,2004-02-11,19.61,19.82,19.4,19.75
ADBE,2004-02-12,19.8,19.85,19.66,19.73
ADBE,2004-02-13,19.61,19.71,19.18,19.27
ADBE,2004-02-17,19.5,19.66,19.26,19.59
ADBE,2004-02-18,19.62,19.91,19.38,19.89
ADBE,2004-02-19,19.89,20.07,19.06,19.15
ADBE,2004-02-20,19.25,19.31,18.8,18.97
ADBE,2004-02-23,18.98,19.09,18.11,18.3
ADBE,2004-02-24,18.35,18.5,18.02,18.14
ADBE,2004-02-25,18.17,18.3,17.77,18.0
ADBE,2004-02-26,18.2,18.93,18.09,18.86
ADBE,2004-02-27,18.88,18.98,18.43,18.62
ADBE,2004-03-01,18.75,18.93,18.55,18.73
ADBE,2004-03-02,18.73,18.91,18.68,18.77
ADBE,2004-03-03,18.62,18.7,18.36,18.48
ADBE,2004-03-04,18.4,18.43,18.16,18.34
ADBE,2004-03-05,18.27,18.5,18.12,18.23
ADBE,2004-03-08,18.25,18.34,17.9,17.91
ADBE,2004-03-09,17.91,18.23,17.89,18.05
ADBE,2004-03-10,17.98,18.09,17.48,17.52
ADBE,2004-03-11,17.45,17.57,17.15,17.2
ADBE,2004-03-12,17.45,17.87,17.3,17.86
ADBE,2004-03-15,17.93,17.93,17.45,17.52
ADBE,2004-03-16,17.64,17.88,17.54,17.68
ADBE,2004-03-17,17.7,18.23,17.7,18.13
ADBE,2004-03-18,18.1,18.27,17.85,18.14
ADBE,2004-03-19,19.77,20.04,19.27,19.93
ADBE,2004-03-22,19.75,19.94,19.4,19.64
ADBE,2004-03-23,19.72,19.88,19.28,19.3
ADBE,2004-03-24,19.25,19.72,19.21,19.41
ADBE,2004-03-25,19.54,20.07,19.48,20.02
ADBE,2004-03-26,19.96,20.12,19.72,19.75
ADBE,2004-03-29,19.83,20.23,19.78,19.95
ADBE,2004-03-30,19.84,20.12,19.69,19.79
ADBE,2004-03-31,19.87,19.9,19.55,19.65
ADBE,2004-04-01,19.73,20.2,19.7,20.14
ADBE,2004-04-02,20.46,20.5,20.02,20.45
ADBE,2004-04-05,20.45,20.73,20.33,20.68
ADBE,2004-04-06,20.4,20.8,20.35,20.73
ADBE,2004-04-07,20.53,21.0,20.48,20.93
ADBE,2004-04-08,21.05,21.1,20.78,21.0
ADBE,2004-04-12,20.91,21.4,20.89,21.26
ADBE,2004-04-13,21.24,21.29,20.96,21.15
ADBE,2004-04-14,20.82,21.29,20.8,21.29
ADBE,2004-04-15,21.3,21.3,20.35,20.64
ADBE,2004-04-16,20.66,21.12,20.52,20.77
ADBE,2004-04-19,20.73,20.96,20.59,20.95
ADBE,2004-04-20,20.93,21.12,20.59,20.6
ADBE,2004-04-21,20.65,21.0,20.35,20.99
ADBE,2004-04-22,20.81,21.58,20.8,21.51
ADBE,2004-04-23,21.39,21.89,21.39,21.84
ADBE,2004-04-26,21.77,21.85,21.19,21.41
ADBE,2004-04-27,21.54,21.66,21.2,21.41
ADBE,2004-04-28,21.28,21.32,20.7,20.81
ADBE,2004-04-29,20.71,20.87,20.38,20.82
ADBE,2004-04-30,20.89,20.91,20.43,20.75
ADBE,2004-05-03,21.69,22.18,21.57,22.0
ADBE,2004-05-04,22.16,23.44,22.02,22.95
ADBE,2004-05-05,22.75,22.93,22.38,22.47
ADBE,2004-05-06,21.82,22.05,21.61,21.95
ADBE,2004-05-07,21.7,22.3,21.7,21.73
ADBE,2004-05-10,21.61,21.98,21.5,21.76
ADBE,2004-05-11,22.01,22.17,21.77,22.11
ADBE,2004-05-12,21.84,22.09,21.44,21.91
ADBE,2004-05-13,21.77,22.14,21.7,21.93
ADBE,2004-05-14,21.93,21.98,21.32,21.39
ADBE,2004-05-17,21.26,21.48,20.93,21.13
ADBE,2004-05-18,21.32,21.62,21.2,21.5
ADBE,2004-05-19,21.78,22.07,21.64,21.77
ADBE,2004-05-20,21.97,22.35,21.86,22.23
ADBE,2004-05-21,22.36,22.45,21.82,22.21
ADBE,2004-05-24,22.3,22.45,21.61,21.77
ADBE,2004-05-25,21.88,22.48,21.57,22.34
ADBE,2004-05-26,22.31,22.34,22.04,22.12
ADBE,2004-05-27,21.98,22.27,21.98,22.2
ADBE,2004-05-28,22.33,22.34,21.93,22.32
ADBE,2004-06-01,22.02,22.5,22.0,22.46
ADBE,2004-06-02,22.54,22.75,22.46,22.66
ADBE,2004-06-03,22.56,22.67,22.32,22.45
ADBE,2004-06-04,22.55,23.0,22.45,22.71
ADBE,2004-06-07,22.91,23.68,22.89,23.68
ADBE,2004-06-08,23.35,23.57,23.2,23.56
ADBE,2004-06-09,23.57,23.57,22.93,22.98
ADBE,2004-06-10,23.02,23.22,22.86,22.93
ADBE,2004-06-14,22.98,23.07,22.47,22.64
ADBE,2004-06-15,22.79,23.09,22.77,22.84
ADBE,2004-06-16,22.84,22.84,22.07,22.33
ADBE,2004-06-17,22.36,22.48,22.09,22.3
ADBE,2004-06-18,21.95,22.2,21.25,21.36
ADBE,2004-06-21,21.43,21.92,21.26,21.75
ADBE,2004-06-22,21.82,22.03,21.66,22.0
ADBE,2004-06-23,22.0,22.22,21.84,22.2
ADBE,2004-06-24,22.06,22.25,21.86,21.89
ADBE,2004-06-25,21.95,22.3,21.89,22.3
ADBE,2004-06-28,22.3,22.62,22.16,22.42
ADBE,2004-06-29,22.5,22.81,22.34,22.75
ADBE,2004-06-30,22.74,23.39,22.66,23.25
ADBE,2004-07-01,23.21,23.35,22.92,22.95
ADBE,2004-07-02,22.73,23.07,22.32,22.57
ADBE,2004-07-06,22.38,22.5,22.06,22.14
ADBE,2004-07-07,22.11,22.7,22.07,22.66
ADBE,2004-07-08,22.5,22.6,21.45,21.7
ADBE,2004-07-09,21.93,22.22,21.87,22.16
ADBE,2004-07-12,22.12,22.12,21.68,21.97
ADBE,2004-07-13,21.96,22.16,21.8,21.84
ADBE,2004-07-14,21.84,22.2,21.43,21.68
ADBE,2004-07-15,21.76,22.0,21.66,21.71
ADBE,2004-07-16,21.91,21.95,21.43,21.61
ADBE,2004-07-19,21.68,21.91,21.09,21.09
ADBE,2004-07-20,21.16,21.2,20.89,21.2
ADBE,2004-07-21,21.25,21.29,20.44,20.44
ADBE,2004-07-22,20.54,20.62,20.0,20.41
ADBE,2004-07-23,20.27,20.3,19.94,20.18
ADBE,2004-07-26,20.24,20.41,19.66,19.85
ADBE,2004-07-27,19.89,20.25,19.79,20.14
ADBE,2004-07-28,19.95,20.41,19.82,20.21
ADBE,2004-07-29,20.39,20.73,20.3,20.73
ADBE,2004-07-30,20.64,21.25,20.55,21.09
ADBE,2004-08-02,20.98,21.07,20.61,20.98
ADBE,2004-08-03,22.07,22.17,21.59,21.59
ADBE,2004-08-04,21.57,21.95,21.45,21.74
ADBE,2004-08-05,21.65,21.85,21.61,21.68
ADBE,2004-08-06,21.49,21.73,21.09,21.14
ADBE,2004-08-09,21.34,21.55,21.2,21.2
ADBE,2004-08-10,21.37,21.73,21.25,21.7
ADBE,2004-08-11,21.43,21.79,21.42,21.77
ADBE,2004-08-12,21.56,21.75,21.29,21.45
ADBE,2004-08-13,21.55,21.75,21.5,21.73
ADBE,2004-08-16,21.93,22.6,21.91,22.43
ADBE,2004-08-17,22.62,22.75,22.32,22.39
ADBE,2004-08-18,22.24,22.77,22.23,22.76
ADBE,2004-08-19,22.63,22.91,22.6,22.66
ADBE,2004-08-20,22.67,23.14,22.61,23.05
ADBE,2004-08-23,23.11,23.16,22.7,22.82
ADBE,2004-08-24,22.95,23.13,22.61,22.86
ADBE,2004-08-25,22.91,23.2,22.73,23.12
ADBE,2004-08-26,22.96,23.18,22.91,23.08
ADBE,2004-08-27,22.99,23.29,22.98,23.2
ADBE,2004-08-30,23.15,23.15,22.74,22.78
ADBE,2004-08-31,22.59,22.93,22.56,22.93
ADBE,2004-09-01,22.79,23.08,22.51,22.91
ADBE,2004-09-02,22.91,23.5,22.85,23.42
ADBE,2004-09-03,23.48,23.52,23.2,23.27
ADBE,2004-09-07,23.29,23.93,23.27,23.62
ADBE,2004-09-08,23.59,24.0,23.57,23.91
ADBE,2004-09-09,23.92,24.52,23.92,24.48
ADBE,2004-09-10,24.45,24.95,24.41,24.93
ADBE,2004-09-13,24.77,25.09,24.74,24.86
ADBE,2004-09-14,24.82,25.0,24.66,24.77
ADBE,2004-09-15,24.61,24.66,23.61,23.72
ADBE,2004-09-16,24.0,24.1,23.77,23.95
ADBE,2004-09-17,24.04,24.24,23.92,24.07
ADBE,2004-09-20,24.05,24.29,23.84,23.98
ADBE,2004-09-21,25.11,25.36,24.63,25.23
ADBE,2004-09-22,24.86,25.02,24.41,24.42
ADBE,2004-09-23,24.51,24.86,24.39,24.62
ADBE,2004-09-24,24.57,24.62,24.16,24.18
ADBE,2004-09-27,24.08,24.32,23.88,23.93
ADBE,2004-09-28,23.98,24.41,23.93,24.34
ADBE,2004-09-29,24.23,24.9,24.23,24.83
ADBE,2004-09-30,24.91,24.98,24.49,24.73
ADBE,2004-10-01,24.75,25.0,24.64,25.0
ADBE,2004-10-04,25.09,25.59,24.88,25.4
ADBE,2004-10-05,25.36,25.79,25.26,25.56
ADBE,2004-10-06,25.45,25.94,25.45,25.84
ADBE,2004-10-07,25.69,25.76,25.45,25.52
ADBE,2004-10-08,25.5,25.55,24.79,24.86
ADBE,2004-10-11,25.02,25.59,24.86,25.47
ADBE,2004-10-12,25.18,26.11,25.13,26.0
ADBE,2004-10-13,26.02,26.27,25.51,25.64
ADBE,2004-10-14,25.62,25.91,25.39,25.62
ADBE,2004-10-15,25.68,25.98,25.46,25.74
ADBE,2004-10-18,25.59,26.54,25.57,26.54
ADBE,2004-10-19,26.5,26.95,26.35,26.77
ADBE,2004-10-20,26.73,26.95,26.42,26.84
ADBE,2004-10-21,26.89,27.39,26.68,27.25
ADBE,2004-10-22,27.31,27.34,26.75,26.87
ADBE,2004-10-25,26.71,27.25,26.7,26.89
ADBE,2004-10-26,26.95,27.14,26.7,26.86
ADBE,2004-10-27,27.18,28.04,26.91,27.99
ADBE,2004-10-28,27.65,27.95,27.54,27.75
ADBE,2004-10-29,27.68,28.02,27.38,28.02
ADBE,2004-11-01,28.11,28.5,27.91,28.17
ADBE,2004-11-02,27.76,28.79,27.76,28.52
ADBE,2004-11-03,28.77,29.0,28.46,28.58
ADBE,2004-11-04,28.5,29.25,28.5,29.05
ADBE,2004-11-05,29.05,29.36,28.82,29.24
ADBE,2004-11-08,29.16,29.23,28.84,28.93
ADBE,2004-11-09,28.98,29.05,28.67,28.7
ADBE,2004-11-10,28.62,29.12,28.38,28.8
ADBE,2004-11-11,28.82,29.23,28.61,29.21
ADBE,2004-11-12,29.11,29.48,28.8,29.48
ADBE,2004-11-15,29.5,29.55,29.07,29.27
ADBE,2004-11-16,29.25,29.27,28.8,29.09
ADBE,2004-11-17,29.09,29.5,28.93,29.3
ADBE,2004-11-18,29.34,29.71,29.2,29.59
ADBE,2004-11-19,29.59,29.75,28.77,28.91
ADBE,2004-11-22,28.84,29.73,28.75,29.73
ADBE,2004-11-23,29.84,30.34,29.52,30.34
ADBE,2004-11-24,29.98,30.52,29.89,30.43
ADBE,2004-11-26,30.52,30.55,30.29,30.33
ADBE,2004-11-29,30.48,30.55,29.79,30.37
ADBE,2004-11-30,30.52,30.54,30.08,30.28
ADBE,2004-12-01,30.29,30.92,30.24,30.8
ADBE,2004-12-02,30.82,31.18,30.62,31.16
ADBE,2004-12-03,31.22,31.57,31.16,31.48
ADBE,2004-12-06,31.35,31.43,30.84,30.99
ADBE,2004-12-07,31.34,31.36,30.1,30.13
ADBE,2004-12-08,30.27,30.5,29.88,30.16
ADBE,2004-12-09,30.02,30.64,29.68,30.41
ADBE,2004-12-10,30.35,30.8,30.12,30.5
ADBE,2004-12-13,30.69,31.52,30.69,31.38
ADBE,2004-12-14,31.54,32.24,31.49,32.08
ADBE,2004-12-15,31.86,32.0,31.25,31.32
ADBE,2004-12-16,31.45,31.66,30.29,30.55
ADBE,2004-12-17,30.0,30.41,29.66,30.23
ADBE,2004-12-20,30.08,30.57,30.08,30.39
ADBE,2004-12-21,30.48,30.62,30.26,30.5
ADBE,2004-12-22,30.25,31.09,30.16,31.03
ADBE,2004-12-23,30.99,31.39,30.88,31.31
ADBE,2004-12-27,31.34,31.48,31.01,31.16
ADBE,2004-12-28,31.12,31.86,30.92,31.86
ADBE,2004-12-29,31.93,31.95,31.5,31.62
ADBE,2004-12-30,31.68,31.83,31.41,31.59
ADBE,2004-12-31,31.6,31.78,31.27,31.37
ADBE,2005-01-03,31.6,31.75,30.77,30.84
ADBE,2005-01-04,31.11,31.19,29.68,30.03
ADBE,2005-01-05,30.1,30.45,29.86,29.86
ADBE,2005-01-06,30.13,30.17,29.25,29.37
ADBE,2005-01-07,29.65,29.75,28.85,29.39
ADBE,2005-01-10,29.43,29.85,29.32,29.41
ADBE,2005-01-11,29.45,29.5,28.98,29.06
ADBE,2005-01-12,29.24,29.57,28.84,29.49
ADBE,2005-01-13,29.64,29.7,28.98,29.11
ADBE,2005-01-14,29.34,29.37,28.91,29.11
ADBE,2005-01-18,29.02,29.28,28.3,29.19
ADBE,2005-01-19,29.16,29.45,28.88,28.94
ADBE,2005-01-20,28.93,29.55,28.75,29.04
ADBE,2005-01-21,29.05,29.2,28.5,28.54
ADBE,2005-01-24,28.75,28.84,27.62,27.7
ADBE,2005-01-25,27.83,28.43,27.76,27.79
ADBE,2005-01-26,28.16,28.23,27.68,28.0
ADBE,2005-01-27,28.17,28.19,27.68,28.09
ADBE,2005-01-28,28.27,28.27,27.4,27.74
ADBE,2005-01-31,28.09,28.66,27.93,28.45
ADBE,2005-02-01,28.5,29.18,28.45,28.95
ADBE,2005-02-02,29.93,31.27,29.82,31.14
ADBE,2005-02-03,30.9,31.74,30.66,31.71
ADBE,2005-02-04,31.51,32.0,31.29,32.0
ADBE,2005-02-07,31.93,31.98,31.51,31.76
ADBE,2005-02-08,31.79,32.2,31.62,31.85
ADBE,2005-02-09,31.98,32.08,31.11,31.3
ADBE,2005-02-10,31.45,31.57,30.94,31.34
ADBE,2005-02-11,31.48,32.2,31.18,31.85
ADBE,2005-02-14,31.92,31.99,31.48,31.73
ADBE,2005-02-15,31.75,32.56,31.45,32.45
ADBE,2005-02-16,32.26,32.42,31.79,32.3
ADBE,2005-02-17,32.3,32.48,31.27,31.54
ADBE,2005-02-18,31.8,31.85,31.39,31.41
ADBE,2005-02-22,31.27,31.86,30.67,30.75
ADBE,2005-02-23,30.85,31.05,30.61,30.88
ADBE,2005-02-24,30.74,30.77,30.19,30.7
ADBE,2005-02-25,30.73,30.86,30.3,30.71
ADBE,2005-02-28,30.88,31.57,30.57,30.88
ADBE,2005-03-01,31.03,31.48,30.75,31.17
ADBE,2005-03-02,30.98,31.56,30.79,31.18
ADBE,2005-03-03,31.26,31.41,30.88,31.18
ADBE,2005-03-04,31.55,32.1,31.27,31.89
ADBE,2005-03-07,31.98,32.83,31.9,32.53
ADBE,2005-03-08,32.62,33.0,32.38,32.48
ADBE,2005-03-09,32.59,32.89,32.19,32.26
ADBE,2005-03-10,32.38,32.74,32.07,32.66
ADBE,2005-03-11,32.7,32.85,31.95,32.21
ADBE,2005-03-14,32.4,32.77,32.3,32.67
ADBE,2005-03-15,32.77,32.79,32.08,32.27
ADBE,2005-03-16,32.33,32.4,31.33,31.59
ADBE,2005-03-17,31.84,32.12,31.36,31.95
ADBE,2005-03-18,32.65,34.15,32.13,33.91
ADBE,2005-03-21,33.91,34.48,33.04,33.35
ADBE,2005-03-22,33.42,33.85,33.17,33.18
ADBE,2005-03-23,33.27,33.63,33.09,33.13
ADBE,2005-03-24,33.63,33.67,33.27,33.27
ADBE,2005-03-28,33.47,33.91,33.37,33.55
ADBE,2005-03-29,33.42,33.92,32.88,33.11
ADBE,2005-03-30,33.32,33.95,33.26,33.87
ADBE,2005-03-31,33.92,34.0,33.56,33.59
ADBE,2005-04-01,33.91,34.26,33.16,33.38
ADBE,2005-04-04,33.42,33.54,32.76,33.29
ADBE,2005-04-05,33.38,33.48,32.8,33.42
ADBE,2005-04-06,33.56,34.45,33.4,34.05
ADBE,2005-04-07,34.13,34.27,33.76,34.2
ADBE,2005-04-08,34.24,34.3,33.53,33.63
ADBE,2005-04-11,33.72,33.72,33.3,33.4
ADBE,2005-04-12,33.45,33.45,32.83,33.45
ADBE,2005-04-13,33.12,33.27,32.26,32.53
ADBE,2005-04-14,32.55,32.62,31.55,31.74
ADBE,2005-04-15,31.38,31.55,30.31,30.33
ADBE,2005-04-18,28.0,28.0,26.57,27.39
ADBE,2005-04-19,27.91,29.35,27.82,29.05
ADBE,2005-04-20,29.65,29.74,28.32,28.62
ADBE,2005-04-21,29.2,29.8,28.86,29.77
ADBE,2005-04-22,29.65,30.25,29.34,30.14
ADBE,2005-04-25,30.38,30.38,29.55,30.02
ADBE,2005-04-26,29.88,30.38,29.48,29.56
ADBE,2005-04-27,29.48,29.8,28.95,29.23
ADBE,2005-04-28,29.16,29.5,28.79,29.23
ADBE,2005-04-29,29.52,29.91,29.07,29.73
ADBE,2005-05-02,29.87,30.11,28.27,28.57
ADBE,2005-05-03,28.5,28.89,28.49,28.64
ADBE,2005-05-04,28.89,29.11,28.66,28.77
ADBE,2005-05-05,28.77,28.8,28.14,28.46
ADBE,2005-05-06,28.77,28.98,28.47,28.85
ADBE,2005-05-09,28.92,29.36,28.88,29.34
ADBE,2005-05-10,29.14,29.17,28.55,28.76
ADBE,2005-05-11,28.75,29.07,28.39,28.96
ADBE,2005-05-12,29.04,29.24,28.56,28.89
ADBE,2005-05-13,29.03,29.15,28.7,29.05
ADBE,2005-05-16,29.49,30.02,29.34,29.95
ADBE,2005-05-17,29.8,29.89,29.32,29.89
ADBE,2005-05-18,29.95,30.7,29.73,30.55
ADBE,2005-05-19,30.55,31.06,30.53,31.06
ADBE,2005-05-20,31.0,31.24,30.84,31.11
ADBE,2005-05-23,31.0,31.62,30.93,31.36
ADBE,2005-05-24,31.46,32.5,31.27,32.42
ADBE,2005-05-25,32.24,32.8,32.21,32.76
ADBE,2005-05-26,32.96,33.18,32.3,33.1
ADBE,2005-05-27,33.15,33.32,32.9,33.17
ADBE,2005-05-31,33.08,33.19,32.79,33.12
ADBE,2005-06-01,33.03,33.44,32.9,33.18
ADBE,2005-06-02,33.23,33.31,32.88,33.09
ADBE,2005-06-03,32.9,33.0,32.39,32.54
ADBE,2005-06-06,32.44,32.72,32.21,32.45
ADBE,2005-06-07,32.51,32.92,32.11,32.26
ADBE,2005-06-08,32.46,32.67,32.2,32.26
ADBE,2005-06-09,32.26,32.75,32.09,32.49
ADBE,2005-06-10,32.59,32.69,29.9,31.13
ADBE,2005-06-13,31.21,31.92,30.76,31.65
ADBE,2005-06-14,31.84,32.0,31.63,31.98
ADBE,2005-06-15,32.39,32.44,31.41,32.0
ADBE,2005-06-16,32.03,32.5,31.86,32.41
ADBE,2005-06-17,31.11,31.34,30.6,31.34
ADBE,2005-06-20,31.11,31.59,31.09,31.09
ADBE,2005-06-21,31.04,31.2,30.7,30.79
ADBE,2005-06-22,30.9,30.96,30.34,30.56
ADBE,2005-06-23,30.74,30.8,29.9,30.05
ADBE,2005-06-24,30.0,30.09,29.17,29.24
ADBE,2005-06-27,29.33,29.4,28.63,28.84
ADBE,2005-06-28,29.05,29.05,28.25,28.7
ADBE,2005-06-29,29.02,29.34,28.79,29.1
ADBE,2005-06-30,29.25,29.29,28.49,28.61
ADBE,2005-07-01,28.73,28.82,28.36,28.45
ADBE,2005-07-05,28.34,28.69,27.94,27.98
ADBE,2005-07-06,27.8,27.87,26.25,26.92
ADBE,2005-07-07,26.67,27.84,26.6,27.51
ADBE,2005-07-08,27.66,28.02,27.18,27.93
ADBE,2005-07-11,27.84,28.04,27.43,27.99
ADBE,2005-07-12,28.05,28.67,27.82,28.45
ADBE,2005-07-13,28.62,29.21,28.5,29.05
ADBE,2005-07-14,29.23,29.47,28.9,29.13
ADBE,2005-07-15,29.25,29.37,28.65,28.9
ADBE,2005-07-18,28.76,29.05,28.76,28.84
ADBE,2005-07-19,29.33,29.42,28.37,29.31
ADBE,2005-07-20,29.17,29.5,28.82,29.46
ADBE,2005-07-21,29.32,29.68,29.07,29.53
ADBE,2005-07-22,29.6,29.8,29.38,29.78
ADBE,2005-07-25,29.8,29.97,29.55,29.65
ADBE,2005-07-26,29.55,29.99,29.35,29.75
ADBE,2005-07-27,29.7,29.91,29.51,29.82
ADBE,2005-07-28,29.7,30.13,29.58,30.11
ADBE,2005-07-29,30.2,30.4,29.54,29.64
ADBE,2005-08-01,29.83,29.83,29.23,29.46
ADBE,2005-08-02,28.51,28.93,27.76,28.62
ADBE,2005-08-03,28.4,28.59,28.01,28.1
ADBE,2005-08-04,28.0,28.01,26.9,27.03
ADBE,2005-08-05,26.89,27.28,26.83,27.1
ADBE,2005-08-08,27.22,27.25,26.5,26.74
ADBE,2005-08-09,26.95,26.95,26.38,26.57
ADBE,2005-08-10,26.71,26.71,25.8,25.91
ADBE,2005-08-11,25.93,26.82,25.93,26.69
ADBE,2005-08-12,26.57,26.87,26.42,26.84
ADBE,2005-08-15,26.88,27.03,26.68,26.85
ADBE,2005-08-16,26.87,26.9,26.01,26.18
ADBE,2005-08-17,26.18,26.95,26.08,26.83
ADBE,2005-08-18,26.83,27.08,26.57,26.6
ADBE,2005-08-19,26.55,26.76,26.15,26.16
ADBE,2005-08-22,26.2,26.37,26.0,26.18
ADBE,2005-08-23,26.19,27.13,26.05,27.05
ADBE,2005-08-24,26.98,28.23,26.87,28.03
ADBE,2005-08-25,27.92,28.02,27.34,27.59
ADBE,2005-08-26,27.48,27.65,27.26,27.53
ADBE,2005-08-29,27.27,27.44,27.2,27.3
ADBE,2005-08-30,27.24,27.24,26.79,27.12
ADBE,2005-08-31,27.22,27.24,26.93,27.04
ADBE,2005-09-01,26.92,27.21,26.74,26.83
ADBE,2005-09-02,26.87,26.9,26.54,26.64
ADBE,2005-09-06,26.75,27.42,26.7,27.35
ADBE,2005-09-07,27.35,27.49,26.98,27.19
ADBE,2005-09-08,28.0,28.1,27.43,27.61
ADBE,2005-09-09,27.6,27.6,27.2,27.3
ADBE,2005-09-12,27.3,27.71,27.17,27.25
ADBE,2005-09-13,26.97,27.1,26.67,26.82
ADBE,2005-09-14,27.0,27.56,26.68,27.19
ADBE,2005-09-15,27.39,27.4,26.69,26.9
ADBE,2005-09-16,27.81,29.58,27.8,29.43
ADBE,2005-09-19,29.27,29.27,28.47,28.72
ADBE,2005-09-20,28.69,28.83,27.7,27.74
ADBE,2005-09-21,27.77,28.07,27.27,27.87
ADBE,2005-09-22,27.69,28.09,27.16,27.88
ADBE,2005-09-23,27.78,28.2,27.47,28.08
ADBE,2005-09-26,28.22,28.64,28.02,28.15
ADBE,2005-09-27,28.21,28.52,27.91,28.4
ADBE,2005-09-28,28.53,29.48,28.44,29.02
ADBE,2005-09-29,28.88,29.8,28.71,29.76
ADBE,2005-09-30,29.55,29.99,29.25,29.85
ADBE,2005-10-03,29.55,30.66,29.2,30.6
ADBE,2005-10-04,29.92,30.48,29.81,29.94
ADBE,2005-10-05,29.76,29.95,29.25,29.28
ADBE,2005-10-06,29.28,29.4,28.69,28.94
ADBE,2005-10-07,29.02,29.15,28.59,29.15
ADBE,2005-10-10,29.04,29.64,28.93,29.09
ADBE,2005-10-11,29.01,29.32,28.46,28.59
ADBE,2005-10-12,28.47,28.92,28.16,28.29
ADBE,2005-10-13,28.2,28.44,27.86,28.3
ADBE,2005-10-14,28.61,30.03,28.53,29.94
ADBE,2005-10-17,29.94,30.5,29.94,30.39
ADBE,2005-10-18,30.37,30.63,30.25,30.36
ADBE,2005-10-19,30.32,30.99,29.66,30.96
ADBE,2005-10-20,30.9,31.04,30.34,30.48
ADBE,2005-10-21,30.79,31.28,30.51,31.21
ADBE,2005-10-24,30.94,32.36,30.94,32.35
ADBE,2005-10-25,32.19,32.32,31.36,31.99
ADBE,2005-10-26,32.21,33.64,32.0,32.88
ADBE,2005-10-27,32.3,32.4,31.44,31.79
ADBE,2005-10-28,32.2,32.36,31.87,32.31
ADBE,2005-10-31,32.31,32.51,32.06,32.25
ADBE,2005-11-01,31.83,32.86,31.8,32.8
ADBE,2005-11-02,32.8,33.01,32.53,32.87
ADBE,2005-11-03,32.8,32.99,32.26,32.68
ADBE,2005-11-04,32.61,33.2,32.35,32.45
ADBE,2005-11-07,32.6,32.66,32.26,32.49
ADBE,2005-11-08,32.26,32.4,31.95,32.27
ADBE,2005-11-09,32.27,32.6,32.12,32.43
ADBE,2005-11-10,32.49,32.7,32.3,32.66
ADBE,2005-11-11,32.67,33.1,32.54,32.91
ADBE,2005-11-14,32.91,33.1,32.77,33.03
ADBE,2005-11-15,33.03,33.39,32.69,32.85
ADBE,2005-11-16,32.8,33.37,32.72,33.3
ADBE,2005-11-17,33.5,33.8,33.05,33.8
ADBE,2005-11-18,34.15,34.24,33.43,33.5
ADBE,2005-11-21,33.6,33.67,32.89,33.33
ADBE,2005-11-22,33.28,33.47,33.05,33.46
ADBE,2005-11-23,33.5,33.92,33.35,33.86
ADBE,2005-11-25,33.86,33.98,33.4,33.91
ADBE,2005-11-28,33.75,33.93,33.14,33.21
ADBE,2005-11-29,33.41,33.45,32.29,32.4
ADBE,2005-11-30,32.33,32.95,32.09,32.61
ADBE,2005-12-01,32.75,33.96,32.75,33.88
ADBE,2005-12-02,33.93,35.68,33.82,34.97
ADBE,2005-12-05,34.6,35.45,34.49,35.25
ADBE,2005-12-06,35.99,37.25,35.7,36.99
ADBE,2005-12-07,36.83,37.09,35.74,36.47
ADBE,2005-12-08,36.67,36.74,35.66,36.13
ADBE,2005-12-09,36.33,36.36,35.14,35.6
ADBE,2005-12-12,35.89,36.49,34.84,35.26
ADBE,2005-12-13,35.42,35.66,34.33,34.54
ADBE,2005-12-14,34.58,34.99,34.29,34.52
ADBE,2005-12-15,34.89,34.93,33.75,34.93
ADBE,2005-12-16,36.98,39.48,36.93,38.82
ADBE,2005-12-19,38.78,39.11,38.31,38.45
ADBE,2005-12-20,38.23,38.4,37.45,38.07
ADBE,2005-12-21,37.96,38.62,37.35,37.45
ADBE,2005-12-22,37.45,37.91,36.92,37.45
ADBE,2005-12-23,37.7,37.91,36.91,37.11
ADBE,2005-12-27,37.45,37.65,36.86,36.94
ADBE,2005-12-28,36.98,37.26,36.6,36.87
ADBE,2005-12-29,36.95,37.35,36.83,36.92
ADBE,2005-12-30,36.76,37.12,36.61,36.96
ADBE,2006-01-03,37.25,38.8,36.13,38.52
ADBE,2006-01-04,38.7,38.8,37.8,38.42
ADBE,2006-01-05,38.26,38.49,37.54,38.07
ADBE,2006-01-06,38.5,39.02,38.45,39.0
ADBE,2006-01-09,39.05,39.06,37.87,38.38
ADBE,2006-01-10,38.15,39.42,38.09,38.6
ADBE,2006-01-11,39.17,39.73,38.5,39.33
ADBE,2006-01-12,39.37,39.97,39.08,39.49
ADBE,2006-01-13,39.64,39.9,38.53,38.84
ADBE,2006-01-17,38.62,39.47,38.62,39.44
ADBE,2006-01-18,39.0,40.1,38.78,39.73
ADBE,2006-01-19,39.71,40.85,39.54,40.46
ADBE,2006-01-20,40.57,40.62,38.27,38.43
ADBE,2006-01-23,38.63,38.86,37.79,37.79
ADBE,2006-01-24,37.95,39.3,37.89,39.13
ADBE,2006-01-25,38.44,39.04,38.14,38.96
ADBE,2006-01-26,39.3,39.45,38.22,38.77
ADBE,2006-01-27,38.84,40.13,38.72,40.08
ADBE,2006-01-30,40.19,40.19,39.16,39.35
ADBE,2006-01-31,39.33,40.05,39.06,39.73
ADBE,2006-02-01,39.4,40.59,39.17,40.51
ADBE,2006-02-02,40.15,40.15,38.83,39.39
ADBE,2006-02-03,39.12,39.44,38.38,39.2
ADBE,2006-02-06,39.05,39.88,38.92,39.52
ADBE,2006-02-07,39.5,39.98,38.87,39.26
ADBE,2006-02-08,39.35,39.76,38.64,38.8
ADBE,2006-02-09,38.8,38.92,37.93,38.12
ADBE,2006-02-10,37.98,38.94,37.25,38.69
ADBE,2006-02-13,38.35,39.06,37.62,38.19
ADBE,2006-02-14,38.25,38.36,37.5,38.13
ADBE,2006-02-15,37.97,38.48,37.05,37.65
ADBE,2006-02-16,37.88,38.59,37.67,38.58
ADBE,2006-02-17,38.4,38.69,37.68,37.8
ADBE,2006-02-21,37.71,38.36,37.52,38.1
ADBE,2006-02-22,38.26,39.07,38.09,38.76
ADBE,2006-02-23,38.72,39.34,38.29,38.77
ADBE,2006-02-24,38.76,39.01,38.09,38.34
ADBE,2006-02-27,38.49,39.5,38.27,39.19
ADBE,2006-02-28,38.93,39.14,38.2,38.55
ADBE,2006-03-01,38.52,39.17,38.4,39.04
ADBE,2006-03-02,38.8,39.26,38.5,38.81
ADBE,2006-03-03,38.5,39.5,38.3,39.05
ADBE,2006-03-06,39.05,39.31,38.2,38.43
ADBE,2006-03-07,38.36,38.5,37.96,38.11
ADBE,2006-03-08,37.99,38.24,37.48,37.78
ADBE,2006-03-09,38.01,38.52,37.33,37.44
ADBE,2006-03-10,37.2,37.89,36.6,37.21
ADBE,2006-03-13,37.11,37.38,36.73,37.14
ADBE,2006-03-14,37.1,38.01,36.96,37.4
ADBE,2006-03-15,37.64,37.76,36.95,37.08
ADBE,2006-03-16,37.0,37.35,35.91,35.93
ADBE,2006-03-17,35.99,36.24,35.61,35.98
ADBE,2006-03-20,35.94,36.88,35.94,36.55
ADBE,2006-03-21,36.42,37.36,36.2,36.35
ADBE,2006-03-22,36.7,36.86,36.18,36.62
ADBE,2006-03-23,35.58,36.61,35.39,36.33
ADBE,2006-03-24,36.33,36.85,36.12,36.49
ADBE,2006-03-27,36.25,36.48,35.69,35.79
ADBE,2006-03-28,35.81,36.15,35.31,35.52
ADBE,2006-03-29,35.56,36.29,35.39,35.95
ADBE,2006-03-30,36.37,36.37,35.2,35.31
ADBE,2006-03-31,35.31,35.75,34.91,34.95
ADBE,2006-04-03,35.18,36.2,34.97,35.7
ADBE,2006-04-04,35.87,36.3,35.7,36.21
ADBE,2006-04-05,36.27,36.27,35.88,35.99
ADBE,2006-04-06,35.86,36.41,35.6,36.1
ADBE,2006-04-07,36.18,37.21,36.1,36.95
ADBE,2006-04-10,36.86,37.75,36.79,37.5
ADBE,2006-04-11,37.36,37.65,37.0,37.28
ADBE,2006-04-12,37.0,37.35,36.75,36.97
ADBE,2006-04-13,36.88,37.15,36.64,36.83
ADBE,2006-04-17,36.63,37.43,36.51,36.89
ADBE,2006-04-18,36.94,37.57,36.5,37.35
ADBE,2006-04-19,37.32,37.67,37.18,37.57
ADBE,2006-04-20,37.79,38.24,37.0,37.68
ADBE,2006-04-21,38.0,38.2,37.25,37.46
ADBE,2006-04-24,37.43,37.52,36.9,37.2
ADBE,2006-04-25,37.56,37.92,37.42,37.66
ADBE,2006-04-26,37.81,38.37,37.65,38.15
ADBE,2006-04-27,37.83,39.87,37.7,39.45
ADBE,2006-04-28,39.47,39.78,39.2,39.2
ADBE,2006-05-01,39.15,39.21,37.71,38.17
ADBE,2006-05-02,38.34,39.05,38.25,38.35
ADBE,2006-05-03,35.9,36.09,34.31,35.06
ADBE,2006-05-04,34.95,35.0,33.82,34.32
ADBE,2006-05-05,34.69,34.72,34.11,34.18
ADBE,2006-05-08,34.18,34.4,33.62,33.69
ADBE,2006-05-09,33.69,33.98,33.17,33.24
ADBE,2006-05-10,33.16,33.87,33.1,33.38
ADBE,2006-05-11,33.3,33.52,32.4,32.63
ADBE,2006-05-12,32.26,32.59,31.58,31.92
ADBE,2006-05-15,31.86,32.39,31.7,32.19
ADBE,2006-05-16,32.7,32.93,32.22,32.3
ADBE,2006-05-17,32.01,32.2,31.16,31.2
ADBE,2006-05-18,31.35,31.43,29.95,30.17
ADBE,2006-05-19,30.15,30.88,29.96,30.31
ADBE,2006-05-22,30.1,30.35,29.75,29.91
ADBE,2006-05-23,30.03,30.3,28.81,29.02
ADBE,2006-05-24,29.01,29.87,28.78,29.27
ADBE,2006-05-25,29.58,29.58,28.88,29.14
ADBE,2006-05-26,29.32,29.34,28.79,28.98
ADBE,2006-05-30,28.78,28.95,28.3,28.35
ADBE,2006-05-31,28.47,28.84,28.42,28.63
ADBE,2006-06-01,28.68,28.85,28.46,28.72
ADBE,2006-06-02,28.87,29.2,28.75,29.0
ADBE,2006-06-05,28.92,29.69,28.79,29.47
ADBE,2006-06-06,29.5,29.98,29.25,29.84
ADBE,2006-06-07,29.99,29.99,28.67,28.82
ADBE,2006-06-08,28.47,29.03,27.5,27.85
ADBE,2006-06-09,28.03,28.67,27.88,27.99
ADBE,2006-06-12,28.69,29.39,28.31,28.84
ADBE,2006-06-13,29.1,29.41,28.77,28.98
ADBE,2006-06-14,29.1,29.1,28.35,28.57
ADBE,2006-06-15,28.88,29.09,27.75,28.96
ADBE,2006-06-16,28.67,29.93,28.59,29.12
ADBE,2006-06-19,29.13,29.25,28.5,28.78
ADBE,2006-06-20,28.77,29.83,28.77,29.53
ADBE,2006-06-21,29.64,30.22,29.52,29.88
ADBE,2006-06-22,30.5,30.91,29.94,30.79
ADBE,2006-06-23,30.63,31.08,30.34,30.6
ADBE,2006-06-26,30.57,30.9,30.34,30.69
ADBE,2006-06-27,30.79,31.0,29.74,29.94
ADBE,2006-06-28,30.2,30.22,29.53,30.06
ADBE,2006-06-29,30.35,30.48,29.85,30.4
ADBE,2006-06-30,30.82,30.9,30.33,30.36
ADBE,2006-07-03,30.4,30.78,30.4,30.64
ADBE,2006-07-05,30.31,30.51,29.54,29.86
ADBE,2006-07-06,29.81,30.05,29.27,29.59
ADBE,2006-07-07,29.59,29.66,28.94,29.42
ADBE,2006-07-10,29.54,29.8,29.12,29.26
ADBE,2006-07-11,28.98,29.7,28.9,29.55
ADBE,2006-07-12,29.59,29.65,27.84,28.56
ADBE,2006-07-13,28.25,28.67,27.69,28.1
ADBE,2006-07-14,27.95,28.99,27.94,28.01
ADBE,2006-07-17,27.85,28.1,27.2,27.59
ADBE,2006-07-18,27.52,28.07,27.33,27.69
ADBE,2006-07-19,27.6,28.69,27.58,28.41
ADBE,2006-07-20,28.25,28.34,27.66,28.02
ADBE,2006-07-21,27.74,28.09,27.59,27.65
ADBE,2006-07-24,27.67,27.9,26.92,27.38
ADBE,2006-07-25,27.33,27.63,26.7,27.22
ADBE,2006-07-26,26.7,27.34,25.98,26.89
ADBE,2006-07-27,26.93,27.35,26.44,26.47
ADBE,2006-07-28,26.87,27.84,26.55,27.63
ADBE,2006-07-31,27.53,28.56,27.23,28.51
ADBE,2006-08-01,28.4,28.97,28.0,28.34
ADBE,2006-08-02,30.0,32.58,29.99,32.28
ADBE,2006-08-03,31.55,32.65,31.3,32.53
ADBE,2006-08-04,32.6,32.74,31.5,31.72
ADBE,2006-08-07,31.63,32.0,31.13,31.79
ADBE,2006-08-08,32.01,32.7,31.71,31.95
ADBE,2006-08-09,32.14,32.49,31.35,31.45
ADBE,2006-08-10,31.53,32.37,31.44,32.2
ADBE,2006-08-11,32.07,32.27,31.52,31.85
ADBE,2006-08-14,32.19,32.89,31.9,32.51
ADBE,2006-08-15,32.7,34.0,32.64,33.95
ADBE,2006-08-16,34.0,34.12,33.28,33.99
ADBE,2006-08-17,33.75,34.19,33.45,34.01
ADBE,2006-08-18,34.0,34.55,33.76,34.07
ADBE,2006-08-21,33.8,33.99,33.18,33.18
ADBE,2006-08-22,33.17,33.47,32.31,32.78
ADBE,2006-08-23,32.91,32.99,32.14,32.41
ADBE,2006-08-24,32.73,32.77,32.27,32.63
ADBE,2006-08-25,32.41,32.96,32.41,32.53
ADBE,2006-08-28,32.43,33.0,32.26,32.86
ADBE,2006-08-29,32.92,32.98,31.51,31.86
ADBE,2006-08-30,31.81,32.13,31.75,32.05
ADBE,2006-08-31,32.23,32.75,32.01,32.44
ADBE,2006-09-01,32.44,33.04,32.0,32.33
ADBE,2006-09-05,32.15,32.95,32.0,32.67
ADBE,2006-09-06,32.4,32.87,32.0,32.71
ADBE,2006-09-07,32.49,32.73,31.49,31.5
ADBE,2006-09-08,31.6,32.14,31.01,31.81
ADBE,2006-09-11,31.42,32.37,31.0,31.84
ADBE,2006-09-12,31.79,32.99,31.41,32.77
ADBE,2006-09-13,32.67,33.6,31.94,33.53
ADBE,2006-09-14,33.6,33.81,32.95,33.65
ADBE,2006-09-15,36.64,38.19,36.5,37.0
ADBE,2006-09-18,36.23,37.77,36.23,37.51
ADBE,2006-09-19,37.33,37.75,36.9,37.34
ADBE,2006-09-20,37.33,37.81,37.28,37.7
ADBE,2006-09-21,37.83,38.12,37.06,37.4
ADBE,2006-09-22,37.4,37.73,36.56,37.06
ADBE,2006-09-25,37.14,38.5,37.07,38.19
ADBE,2006-09-26,38.1,38.5,37.62,37.67
ADBE,2006-09-27,37.7,38.61,37.6,38.06
ADBE,2006-09-28,38.22,38.6,37.58,38.33
ADBE,2006-09-29,38.15,38.38,37.43,37.46
ADBE,2006-10-02,37.54,37.82,36.8,37.0
ADBE,2006-10-03,36.88,37.64,36.72,36.75
ADBE,2006-10-04,36.75,37.91,36.69,37.76
ADBE,2006-10-05,37.56,38.4,37.54,38.18
ADBE,2006-10-06,38.25,38.3,37.57,38.15
ADBE,2006-10-09,38.08,38.22,37.27,37.39
ADBE,2006-10-10,37.43,37.98,37.23,37.77
ADBE,2006-10-11,37.55,37.76,36.75,37.12
ADBE,2006-10-12,37.25,38.26,37.14,38.21
ADBE,2006-10-13,38.05,39.43,38.05,39.07
ADBE,2006-10-16,38.75,38.8,38.14,38.25
ADBE,2006-10-17,37.91,38.3,37.5,38.12
ADBE,2006-10-18,38.47,38.88,37.98,38.53
ADBE,2006-10-19,38.45,39.03,37.83,38.49
ADBE,2006-10-20,38.52,38.78,37.75,38.2
ADBE,2006-10-23,38.07,38.65,38.0,38.58
ADBE,2006-10-24,38.5,38.59,37.7,38.09
ADBE,2006-10-25,39.33,39.6,38.63,38.94
ADBE,2006-10-26,39.2,39.61,38.65,39.36
ADBE,2006-10-27,39.35,39.35,38.23,38.57
ADBE,2006-10-30,38.72,38.74,37.91,38.03
ADBE,2006-10-31,38.09,38.47,37.49,38.25
ADBE,2006-11-01,38.4,38.59,37.28,37.76
ADBE,2006-11-02,37.55,37.98,37.24,37.66
ADBE,2006-11-03,37.64,37.95,37.27,37.75
ADBE,2006-11-06,37.91,38.74,37.77,38.54
ADBE,2006-11-07,38.96,39.97,38.45,39.61
ADBE,2006-11-08,39.46,40.0,39.25,39.81
ADBE,2006-11-09,39.87,39.98,39.51,39.69
ADBE,2006-11-10,39.43,39.71,39.15,39.41
ADBE,2006-11-13,39.08,40.23,38.89,40.09
ADBE,2006-11-14,40.05,40.54,39.71,40.51
ADBE,2006-11-15,40.75,41.59,40.55,41.39
ADBE,2006-11-16,41.32,41.97,41.29,41.85
ADBE,2006-11-17,41.54,41.54,40.95,41.45
ADBE,2006-11-20,41.18,41.36,40.52,41.31
ADBE,2006-11-21,42.0,42.75,41.92,42.55
ADBE,2006-11-22,42.5,42.55,41.35,41.81
ADBE,2006-11-24,41.45,41.85,41.33,41.54
ADBE,2006-11-27,41.34,41.37,40.06,40.22
ADBE,2006-11-28,39.85,40.09,39.47,39.91
ADBE,2006-11-29,40.17,40.38,39.64,40.0
ADBE,2006-11-30,39.65,40.69,39.5,40.16
ADBE,2006-12-01,40.16,40.18,38.64,39.35
ADBE,2006-12-04,39.55,40.0,39.07,39.29
ADBE,2006-12-05,39.54,39.62,38.72,39.15
ADBE,2006-12-06,39.05,39.43,38.33,38.54
ADBE,2006-12-07,38.85,38.85,37.61,37.75
ADBE,2006-12-08,38.12,39.39,37.99,38.88
ADBE,2006-12-11,39.69,40.36,39.18,39.98
ADBE,2006-12-12,40.0,40.09,39.34,39.97
ADBE,2006-12-13,40.75,40.75,39.53,40.3
ADBE,2006-12-14,40.57,41.59,40.05,40.81
ADBE,2006-12-15,43.06,43.22,42.22,42.81
ADBE,2006-12-18,42.42,42.55,41.05,41.29
ADBE,2006-12-19,40.77,41.55,40.45,41.45
ADBE,2006-12-20,42.29,42.44,41.6,41.87
ADBE,2006-12-21,42.01,42.04,40.99,41.38
ADBE,2006-12-22,41.32,41.62,40.58,40.75
ADBE,2006-12-26,40.75,41.55,40.75,41.44
ADBE,2006-12-27,41.76,41.89,41.35,41.79
ADBE,2006-12-28,41.64,41.84,41.25,41.53
ADBE,2006-12-29,41.3,41.8,41.0,41.12
ADBE,2007-01-03,40.72,41.32,38.89,39.92
ADBE,2007-01-04,39.8,41.0,39.43,40.82
ADBE,2007-01-05,40.78,40.9,40.12,40.62
ADBE,2007-01-08,40.42,40.97,40.13,40.45
ADBE,2007-01-09,40.5,40.51,39.38,39.63
ADBE,2007-01-10,39.16,39.59,38.73,39.22
ADBE,2007-01-11,39.4,40.38,39.24,39.88
ADBE,2007-01-12,39.65,40.2,39.5,39.96
ADBE,2007-01-16,40.25,40.75,39.81,40.05
ADBE,2007-01-17,40.22,40.55,39.8,40.2
ADBE,2007-01-18,39.94,40.4,38.42,38.57
ADBE,2007-01-19,38.3,38.57,37.5,38.4
ADBE,2007-01-22,38.44,38.63,37.2,37.83
ADBE,2007-01-23,37.65,37.96,37.37,37.52
ADBE,2007-01-24,37.99,39.74,37.93,39.69
ADBE,2007-01-25,39.54,39.97,38.84,39.13
ADBE,2007-01-26,39.17,39.66,38.66,39.26
ADBE,2007-01-29,39.06,39.75,38.91,39.35
ADBE,2007-01-30,39.36,39.55,38.83,39.01
ADBE,2007-01-31,38.84,39.13,38.28,38.87
ADBE,2007-02-01,38.91,38.99,38.32,38.76
ADBE,2007-02-02,38.99,39.21,38.42,38.97
ADBE,2007-02-05,39.04,39.06,38.38,38.44
ADBE,2007-02-06,39.08,39.2,38.0,38.46
ADBE,2007-02-07,38.65,38.85,38.03,38.15
ADBE,2007-02-08,38.25,38.4,37.93,38.05
ADBE,2007-02-09,38.2,38.34,37.45,37.68
ADBE,2007-02-12,37.86,38.19,37.47,38.09
ADBE,2007-02-13,38.55,39.07,38.3,38.43
ADBE,2007-02-14,38.44,38.7,38.42,38.6
ADBE,2007-02-15,38.71,39.3,38.34,39.25
ADBE,2007-02-16,39.3,40.43,39.22,40.27
ADBE,2007-02-20,40.09,40.76,39.5,40.74
ADBE,2007-02-21,40.52,41.04,40.51,40.95
ADBE,2007-02-22,40.97,41.1,40.23,40.81
ADBE,2007-02-23,40.9,40.96,40.24,40.63
ADBE,2007-02-26,40.65,40.99,40.13,40.87
ADBE,2007-02-27,40.16,40.44,38.64,38.92
ADBE,2007-02-28,38.69,39.62,38.21,39.25
ADBE,2007-03-01,38.46,39.64,38.3,39.26
ADBE,2007-03-02,38.92,39.83,38.65,38.66
ADBE,2007-03-05,38.42,39.4,38.3,38.52
ADBE,2007-03-06,39.05,39.4,38.58,39.04
ADBE,2007-03-07,38.63,39.27,38.58,38.74
ADBE,2007-03-08,39.2,39.35,38.96,39.08
ADBE,2007-03-09,39.46,39.48,38.9,39.17
ADBE,2007-03-12,39.01,39.7,39.0,39.64
ADBE,2007-03-13,39.33,39.6,38.65,38.65
ADBE,2007-03-14,38.57,39.31,38.4,39.3
ADBE,2007-03-15,39.25,39.52,38.57,38.62
ADBE,2007-03-16,38.64,39.56,38.2,39.17
ADBE,2007-03-19,39.8,40.57,39.6,40.24
ADBE,2007-03-20,40.2,41.12,40.02,40.74
ADBE,2007-03-21,42.63,43.3,42.03,43.3
ADBE,2007-03-22,42.87,43.1,42.62,42.86
ADBE,2007-03-23,42.91,43.09,42.56,42.79
ADBE,2007-03-26,42.66,43.31,42.14,43.16
ADBE,2007-03-27,43.71,43.95,42.69,42.9
ADBE,2007-03-28,42.6,42.78,41.55,41.58
ADBE,2007-03-29,42.21,42.21,40.78,41.53
ADBE,2007-03-30,41.37,41.77,40.89,41.7
ADBE,2007-04-02,41.56,41.92,41.03,41.65
ADBE,2007-04-03,42.0,42.66,41.9,42.35
ADBE,2007-04-04,42.11,42.7,42.1,42.7
ADBE,2007-04-05,42.69,42.88,42.08,42.61
ADBE,2007-04-09,42.67,42.96,42.34,42.7
ADBE,2007-04-10,42.64,43.06,42.6,43.0
ADBE,2007-04-11,42.85,43.0,41.88,42.1
ADBE,2007-04-12,42.1,42.49,41.86,42.4
ADBE,2007-04-13,42.1,42.2,41.17,41.64
ADBE,2007-04-16,42.83,42.9,42.23,42.4
ADBE,2007-04-17,42.57,43.01,41.88,43.0
ADBE,2007-04-18,42.91,43.08,42.37,42.97
ADBE,2007-04-19,42.66,42.78,42.1,42.39
ADBE,2007-04-20,42.94,43.0,42.0,42.14
ADBE,2007-04-23,42.19,42.4,42.01,42.16
ADBE,2007-04-24,42.23,42.73,42.02,42.5
ADBE,2007-04-25,42.65,42.83,42.16,42.71
ADBE,2007-04-26,42.54,43.55,42.39,43.26
ADBE,2007-04-27,43.02,43.66,42.49,42.89
ADBE,2007-04-30,42.75,42.97,41.56,41.56
ADBE,2007-05-01,41.59,41.87,40.82,41.73
ADBE,2007-05-02,41.79,41.85,41.44,41.51
ADBE,2007-05-03,41.6,41.75,41.09,41.2
ADBE,2007-05-04,41.5,41.7,41.06,41.33
ADBE,2007-05-07,41.32,41.59,41.01,41.31
ADBE,2007-05-08,41.4,41.58,40.91,41.37
ADBE,2007-05-09,41.15,41.46,40.8,41.26
ADBE,2007-05-10,41.1,41.56,40.58,40.66
ADBE,2007-05-11,40.76,41.83,40.67,41.7
ADBE,2007-05-14,41.84,42.47,41.38,41.81
ADBE,2007-05-15,41.97,42.23,41.11,41.37
ADBE,2007-05-16,41.74,42.29,41.61,42.29
ADBE,2007-05-17,42.12,42.89,41.73,42.42
ADBE,2007-05-18,42.55,43.62,42.37,43.59
ADBE,2007-05-21,43.85,44.0,43.03,43.25
ADBE,2007-05-22,43.21,44.0,43.21,43.59
ADBE,2007-05-23,43.64,43.8,43.15,43.23
ADBE,2007-05-24,43.35,43.4,41.68,41.99
ADBE,2007-05-25,42.22,42.59,42.08,42.38
ADBE,2007-05-29,42.34,43.26,42.34,42.87
ADBE,2007-05-30,42.47,43.22,42.2,43.22
ADBE,2007-05-31,44.0,44.92,43.65,44.06
ADBE,2007-06-01,44.12,44.88,44.12,44.53
ADBE,2007-06-04,44.25,44.76,44.01,44.58
ADBE,2007-06-05,44.33,44.5,43.95,44.34
ADBE,2007-06-06,44.09,44.19,43.43,43.64
ADBE,2007-06-07,43.39,43.7,42.52,42.72
ADBE,2007-06-08,42.45,43.11,42.45,43.04
ADBE,2007-06-11,43.2,43.53,42.86,42.99
ADBE,2007-06-12,42.7,43.39,42.45,42.73
ADBE,2007-06-13,43.16,44.13,42.9,44.11
ADBE,2007-06-14,44.3,44.5,43.65,43.96
ADBE,2007-06-15,44.49,44.5,42.43,42.75
ADBE,2007-06-18,42.65,42.94,42.35,42.67
ADBE,2007-06-19,42.36,42.75,42.15,42.48
ADBE,2007-06-20,42.41,42.54,41.3,41.37
ADBE,2007-06-21,41.27,41.89,40.5,41.53
ADBE,2007-06-22,41.3,41.62,40.62,40.84
ADBE,2007-06-25,40.84,41.11,40.17,40.34
ADBE,2007-06-26,40.03,40.12,39.25,39.84
ADBE,2007-06-27,39.97,40.51,39.79,40.47
ADBE,2007-06-28,40.35,40.78,39.99,40.42
ADBE,2007-06-29,40.56,40.66,39.82,40.15
ADBE,2007-07-02,40.15,40.34,39.87,40.16
ADBE,2007-07-03,40.14,40.76,40.14,40.71
ADBE,2007-07-05,40.8,41.01,40.08,40.93
ADBE,2007-07-06,41.0,41.2,40.63,41.02
ADBE,2007-07-09,40.92,40.98,40.42,40.72
ADBE,2007-07-10,40.6,40.73,40.28,40.36
ADBE,2007-07-11,40.27,40.97,40.2,40.84
ADBE,2007-07-12,40.94,41.55,40.6,41.55
ADBE,2007-07-13,41.26,41.5,40.84,41.18
ADBE,2007-07-16,41.04,41.26,40.85,41.06
ADBE,2007-07-17,41.1,41.74,40.82,41.46
ADBE,2007-07-18,41.25,41.81,40.91,41.41
ADBE,2007-07-19,41.31,42.54,41.31,42.2
ADBE,2007-07-20,42.41,42.5,41.2,41.64
ADBE,2007-07-23,41.87,42.85,41.79,42.36
ADBE,2007-07-24,42.17,42.73,41.65,41.78
ADBE,2007-07-25,41.97,42.12,41.41,41.72
ADBE,2007-07-26,41.15,42.0,40.3,41.19
ADBE,2007-07-27,41.21,41.21,40.26,40.39
ADBE,2007-07-30,40.79,41.09,40.13,40.89
ADBE,2007-07-31,41.17,41.3,40.11,40.29
ADBE,2007-08-01,40.29,40.49,38.57,39.58
ADBE,2007-08-02,39.6,39.8,39.05,39.52
ADBE,2007-08-03,39.4,39.66,38.7,38.75
ADBE,2007-08-06,38.71,39.77,38.54,39.38
ADBE,2007-08-07,39.08,39.91,38.61,39.42
ADBE,2007-08-08,39.61,40.67,39.5,40.23
ADBE,2007-08-09,39.9,41.74,39.86,40.75
ADBE,2007-08-10,41.3,41.62,40.1,41.06
ADBE,2007-08-13,41.0,41.13,40.26,40.83
ADBE,2007-08-14,41.01,41.05,40.18,40.41
ADBE,2007-08-15,40.22,41.25,40.12,40.18
ADBE,2007-08-16,39.83,40.56,39.28,39.96
ADBE,2007-08-17,39.86,40.48,39.32,40.32
ADBE,2007-08-20,40.51,40.85,39.94,40.74
ADBE,2007-08-21,40.41,40.95,39.87,40.13
ADBE,2007-08-22,40.4,41.0,40.2,40.77
ADBE,2007-08-23,40.82,40.99,40.33,40.6
ADBE,2007-08-24,40.5,40.65,39.8,40.41
ADBE,2007-08-27,40.41,41.11,40.25,40.81
ADBE,2007-08-28,40.66,41.64,40.66,40.87
ADBE,2007-08-29,41.39,42.36,41.13,42.25
ADBE,2007-08-30,42.1,43.04,41.9,42.22
ADBE,2007-08-31,42.51,42.99,42.51,42.75
ADBE,2007-09-04,42.75,43.75,42.68,43.45
ADBE,2007-09-05,43.22,43.9,43.22,43.75
ADBE,2007-09-06,43.91,43.99,43.5,43.72
ADBE,2007-09-07,43.34,43.42,42.53,42.96
ADBE,2007-09-10,43.03,43.8,43.03,43.22
ADBE,2007-09-11,43.39,43.78,43.32,43.74
ADBE,2007-09-12,43.59,43.99,43.4,43.78
ADBE,2007-09-13,43.99,44.0,42.97,43.31
ADBE,2007-09-14,43.07,43.65,42.9,43.41
ADBE,2007-09-17,43.71,43.75,42.55,43.06
ADBE,2007-09-18,44.53,44.8,42.91,43.71
ADBE,2007-09-19,43.55,44.08,43.3,43.83
ADBE,2007-09-20,43.64,44.0,42.44,42.8
ADBE,2007-09-21,43.0,43.37,41.71,41.95
ADBE,2007-09-24,41.82,42.29,41.26,41.5
ADBE,2007-09-25,41.26,43.0,41.25,42.74
ADBE,2007-09-26,43.09,44.0,42.69,43.41
ADBE,2007-09-27,43.5,43.65,43.11,43.45
ADBE,2007-09-28,43.64,43.94,43.39,43.66
ADBE,2007-10-01,43.89,44.15,42.94,44.0
ADBE,2007-10-02,44.05,44.49,43.75,44.23
ADBE,2007-10-03,44.17,44.36,43.77,43.98
ADBE,2007-10-04,43.91,44.49,43.84,44.25
ADBE,2007-10-05,44.4,44.8,44.1,44.64
ADBE,2007-10-08,44.64,45.0,44.4,44.99
ADBE,2007-10-09,45.0,45.35,44.41,44.96
ADBE,2007-10-10,44.9,45.69,44.64,45.58
ADBE,2007-10-11,45.79,46.19,45.37,45.49
ADBE,2007-10-12,45.89,46.32,45.39,46.11
ADBE,2007-10-15,45.94,46.04,45.22,45.71
ADBE,2007-10-16,45.57,45.88,45.34,45.67
ADBE,2007-10-17,46.0,46.32,45.17,45.97
ADBE,2007-10-18,45.97,47.43,45.76,47.11
ADBE,2007-10-19,47.08,47.52,46.25,46.27
ADBE,2007-10-22,46.22,47.16,46.0,47.12
ADBE,2007-10-23,47.2,47.81,47.0,47.75
ADBE,2007-10-24,47.55,48.0,46.71,48.0
ADBE,2007-10-25,48.0,48.47,46.9,47.2
ADBE,2007-10-26,47.85,48.0,46.73,47.0
ADBE,2007-10-29,47.2,47.26,46.42,47.0
ADBE,2007-10-30,47.45,47.8,47.15,47.55
ADBE,2007-10-31,47.58,47.9,46.81,47.9
ADBE,2007-11-01,47.75,47.86,46.89,46.92
ADBE,2007-11-02,47.35,48.0,47.08,47.88
ADBE,2007-11-05,47.31,47.88,46.9,47.7
ADBE,2007-11-06,47.85,48.27,47.1,47.63
ADBE,2007-11-07,47.31,47.31,46.17,46.17
ADBE,2007-11-08,46.1,46.19,44.02,45.03
ADBE,2007-11-09,43.9,44.13,43.05,43.24
ADBE,2007-11-12,43.19,43.34,42.13,42.19
ADBE,2007-11-13,41.36,41.36,39.56,40.86
ADBE,2007-11-14,41.39,42.06,40.59,41.02
ADBE,2007-11-15,41.0,41.69,40.53,40.82
ADBE,2007-11-16,41.35,42.52,41.13,42.19
ADBE,2007-11-19,41.75,42.85,41.75,42.47
ADBE,2007-11-20,42.7,42.8,41.53,42.3
ADBE,2007-11-21,41.87,42.44,41.47,41.84
ADBE,2007-11-23,41.9,42.0,41.27,41.91
ADBE,2007-11-26,41.69,41.99,40.81,40.9
ADBE,2007-11-27,41.03,41.58,40.4,41.07
ADBE,2007-11-28,41.59,42.36,41.07,42.03
ADBE,2007-11-29,42.18,42.96,42.0,42.75
ADBE,2007-11-30,43.1,43.14,41.8,42.14
ADBE,2007-12-03,41.89,43.1,41.85,42.69
ADBE,2007-12-04,42.22,43.65,42.22,43.32
ADBE,2007-12-05,44.0,44.29,43.61,43.9
ADBE,2007-12-06,44.2,44.64,43.71,44.54
ADBE,2007-12-07,44.3,44.54,43.87,44.37
ADBE,2007-12-10,44.5,44.79,44.24,44.62
ADBE,2007-12-11,44.49,44.7,43.0,43.26
ADBE,2007-12-12,43.88,44.19,42.94,43.54
ADBE,2007-12-13,43.96,44.09,43.48,43.9
ADBE,2007-12-14,43.6,43.75,41.97,42.11
ADBE,2007-12-17,41.79,41.94,40.59,40.9
ADBE,2007-12-18,42.19,43.97,41.58,42.03
ADBE,2007-12-19,41.89,42.25,41.36,41.87
ADBE,2007-12-20,41.94,42.36,41.55,42.17
ADBE,2007-12-21,42.47,42.65,41.66,42.18
ADBE,2007-12-24,42.6,43.12,42.2,42.84
ADBE,2007-12-26,42.97,43.24,42.71,43.12
ADBE,2007-12-27,43.09,43.19,42.25,42.34
ADBE,2007-12-28,42.53,43.05,42.53,42.93
ADBE,2007-12-31,42.68,43.14,42.5,42.73
ADBE,2008-01-02,42.9,43.25,41.45,41.71
ADBE,2008-01-03,41.52,42.21,41.5,41.79
ADBE,2008-01-04,41.3,41.49,40.01,40.36
ADBE,2008-01-07,40.3,40.75,39.68,40.24
ADBE,2008-01-08,39.88,40.19,39.19,39.22
ADBE,2008-01-09,39.3,39.62,38.92,39.46
ADBE,2008-01-10,39.19,39.5,38.69,39.25
ADBE,2008-01-11,38.84,39.19,37.92,38.05
ADBE,2008-01-14,38.26,38.64,38.03,38.48
ADBE,2008-01-15,38.08,38.42,37.74,37.92
ADBE,2008-01-16,37.75,38.37,37.46,37.7
ADBE,2008-01-17,37.28,37.52,34.9,35.55
ADBE,2008-01-18,35.17,36.01,34.8,35.33
ADBE,2008-01-22,33.01,34.49,32.99,34.0
ADBE,2008-01-23,33.21,34.48,32.61,34.33
ADBE,2008-01-24,34.45,34.7,33.56,34.64
ADBE,2008-01-25,35.02,35.62,34.72,34.84
ADBE,2008-01-28,35.18,35.32,34.8,35.15
ADBE,2008-01-29,35.4,35.85,34.77,35.54
ADBE,2008-01-30,35.54,36.45,35.21,35.94
ADBE,2008-01-31,33.83,35.13,33.43,34.93
ADBE,2008-02-01,34.97,34.99,33.44,34.48
ADBE,2008-02-04,34.55,35.46,34.51,35.21
ADBE,2008-02-05,33.94,34.76,33.79,33.96
ADBE,2008-02-06,34.6,34.69,32.41,32.76
ADBE,2008-02-07,32.42,33.07,32.08,32.62
ADBE,2008-02-08,32.53,33.28,32.18,33.19
ADBE,2008-02-11,33.28,34.14,33.15,33.84
ADBE,2008-02-12,34.1,35.02,33.91,34.38
ADBE,2008-02-13,34.74,35.36,34.42,35.0
ADBE,2008-02-14,35.01,35.21,34.67,34.96
ADBE,2008-02-15,34.8,34.95,34.21,34.67
ADBE,2008-02-19,35.24,35.53,34.8,34.9
ADBE,2008-02-20,34.35,35.28,34.25,35.05
ADBE,2008-02-21,35.23,35.53,34.67,34.78
ADBE,2008-02-22,34.83,35.19,34.46,35.09
ADBE,2008-02-25,35.08,35.85,35.01,35.54
ADBE,2008-02-26,35.54,36.46,35.44,35.87
ADBE,2008-02-27,35.5,35.83,35.02,35.46
ADBE,2008-02-28,35.26,35.7,34.97,35.34
ADBE,2008-02-29,34.91,34.92,33.48,33.65
ADBE,2008-03-03,33.49,33.68,32.53,32.86
ADBE,2008-03-04,32.58,33.12,32.43,33.07
ADBE,2008-03-05,33.0,33.08,32.01,32.42
ADBE,2008-03-06,32.4,33.11,32.21,32.47
ADBE,2008-03-07,32.47,33.28,32.04,32.55
ADBE,2008-03-10,32.6,32.99,31.92,31.94
ADBE,2008-03-11,32.21,32.61,31.79,32.6
ADBE,2008-03-12,32.99,34.23,32.89,33.34
ADBE,2008-03-13,32.98,33.59,32.52,33.3
ADBE,2008-03-14,33.36,33.71,32.24,32.61
ADBE,2008-03-17,32.03,32.49,30.7,30.79
ADBE,2008-03-18,31.53,31.9,31.1,31.88
ADBE,2008-03-19,33.87,36.13,33.76,34.75
ADBE,2008-03-20,34.81,35.5,34.25,34.45
ADBE,2008-03-24,34.51,36.49,34.51,36.1
ADBE,2008-03-25,36.39,36.65,35.81,36.54
ADBE,2008-03-26,36.51,37.34,35.96,37.2
ADBE,2008-03-27,37.1,37.12,35.67,35.68
ADBE,2008-03-28,36.07,36.63,35.2,35.33
ADBE,2008-03-31,35.61,35.9,35.3,35.59
ADBE,2008-04-01,36.56,37.32,36.37,37.25
ADBE,2008-04-02,37.4,37.52,36.2,36.5
ADBE,2008-04-03,36.4,37.11,36.32,37.01
ADBE,2008-04-04,37.0,37.35,36.63,36.97
ADBE,2008-04-07,36.81,37.45,36.8,36.92
ADBE,2008-04-08,36.61,37.19,36.51,36.83
ADBE,2008-04-09,36.73,36.94,35.99,36.32
ADBE,2008-04-10,36.4,37.19,36.0,37.09
ADBE,2008-04-11,36.94,37.0,35.88,35.98
ADBE,2008-04-14,35.91,36.62,35.73,36.29
ADBE,2008-04-15,36.29,36.54,35.36,35.75
ADBE,2008-04-16,36.1,36.54,35.46,36.42
ADBE,2008-04-17,36.47,36.93,35.66,36.07
ADBE,2008-04-18,36.87,36.98,36.08,36.27
ADBE,2008-04-21,36.2,36.73,35.85,36.66
ADBE,2008-04-22,36.32,36.74,35.61,36.17
ADBE,2008-04-23,36.29,36.91,36.21,36.83
ADBE,2008-04-24,36.77,37.79,36.41,37.43
ADBE,2008-04-25,37.41,37.58,36.32,36.89
ADBE,2008-04-28,37.02,37.51,36.65,37.18
ADBE,2008-04-29,37.0,37.94,36.93,37.76
ADBE,2008-04-30,37.79,38.1,37.28,37.29
ADBE,2008-05-01,38.34,39.22,37.9,39.01
ADBE,2008-05-02,39.23,40.41,39.12,40.38
ADBE,2008-05-05,40.39,40.47,39.79,40.15
ADBE,2008-05-06,40.15,40.45,39.53,40.25
ADBE,2008-05-07,40.25,40.58,39.34,39.47
ADBE,2008-05-08,39.49,40.15,39.11,40.0
ADBE,2008-05-09,39.63,40.17,39.25,39.89
ADBE,2008-05-12,39.83,40.5,39.35,40.44
ADBE,2008-05-13,40.44,40.75,39.8,40.59
ADBE,2008-05-14,40.74,41.51,40.59,40.94
ADBE,2008-05-15,40.82,42.08,40.6,42.0
ADBE,2008-05-16,42.17,42.45,41.71,42.26
ADBE,2008-05-19,42.11,43.23,42.04,42.6
ADBE,2008-05-20,41.38,42.02,41.02,41.66
ADBE,2008-05-21,41.5,41.96,40.8,40.95
ADBE,2008-05-22,40.88,41.66,40.82,41.4
ADBE,2008-05-23,41.3,41.53,40.88,41.25
ADBE,2008-05-27,41.16,42.1,41.05,41.99
ADBE,2008-05-28,42.91,43.0,42.3,42.84
ADBE,2008-05-29,42.75,44.08,42.75,43.8
ADBE,2008-05-30,44.08,44.38,43.68,44.06
ADBE,2008-06-02,43.97,44.24,42.76,43.46
ADBE,2008-06-03,43.75,44.21,43.0,43.53
ADBE,2008-06-04,43.6,44.66,43.31,44.25
ADBE,2008-06-05,43.45,44.01,42.8,43.89
ADBE,2008-06-06,43.45,43.6,42.3,42.3
ADBE,2008-06-09,42.58,42.75,41.66,42.47
ADBE,2008-06-10,42.17,42.36,41.47,41.74
ADBE,2008-06-11,41.55,41.94,40.65,40.77
ADBE,2008-06-12,40.95,41.59,40.6,40.99
ADBE,2008-06-13,41.92,43.15,41.73,42.71
ADBE,2008-06-16,42.32,43.11,42.08,42.85
ADBE,2008-06-17,41.82,42.65,41.36,41.4
ADBE,2008-06-18,40.81,41.54,40.71,40.94
ADBE,2008-06-19,40.78,42.19,40.34,42.0
ADBE,2008-06-20,41.54,41.76,40.33,40.55
ADBE,2008-06-23,40.9,40.91,40.12,40.37
ADBE,2008-06-24,40.86,41.81,40.7,41.38
ADBE,2008-06-25,41.8,42.7,41.5,42.34
ADBE,2008-06-26,41.76,41.93,40.78,40.83
ADBE,2008-06-27,40.69,40.94,39.5,39.8
ADBE,2008-06-30,39.63,39.99,39.28,39.39
ADBE,2008-07-01,39.23,40.41,39.0,40.38
ADBE,2008-07-02,40.5,41.3,39.81,39.81
ADBE,2008-07-03,40.27,40.65,39.81,40.39
ADBE,2008-07-07,39.81,40.86,38.81,39.72
ADBE,2008-07-08,39.46,39.78,38.73,39.64
ADBE,2008-07-09,39.49,39.74,38.23,38.23
ADBE,2008-07-10,38.29,39.76,38.23,39.61
ADBE,2008-07-11,39.03,40.2,38.69,39.24
ADBE,2008-07-14,39.88,39.88,38.37,38.38
ADBE,2008-07-15,39.15,40.53,37.75,39.83
ADBE,2008-07-16,39.77,41.1,39.5,41.05
ADBE,2008-07-17,41.02,41.71,40.65,41.54
ADBE,2008-07-18,41.0,42.19,40.75,41.98
ADBE,2008-07-21,41.87,41.94,40.7,41.16
ADBE,2008-07-22,40.96,40.96,39.6,40.3
ADBE,2008-07-23,40.77,42.34,40.63,41.82
ADBE,2008-07-24,41.0,41.27,40.43,40.72
ADBE,2008-07-25,41.07,41.42,40.6,40.9
ADBE,2008-07-28,40.7,41.05,39.72,39.96
ADBE,2008-07-29,40.24,41.32,40.17,41.01
ADBE,2008-07-30,41.34,41.68,40.62,41.22
ADBE,2008-07-31,40.93,41.93,40.58,41.35
ADBE,2008-08-01,41.78,41.78,40.28,41.22
ADBE,2008-08-04,41.42,41.64,40.61,41.29
ADBE,2008-08-05,41.74,43.41,41.33,43.34
ADBE,2008-08-06,43.1,43.77,42.61,43.53
ADBE,2008-08-07,43.07,43.95,42.93,43.22
ADBE,2008-08-08,43.4,45.34,43.34,45.15
ADBE,2008-08-11,45.15,46.04,44.82,45.89
ADBE,2008-08-12,45.91,46.44,45.54,45.62
ADBE,2008-08-13,45.5,46.44,45.42,45.89
ADBE,2008-08-14,45.48,45.69,45.01,45.36
ADBE,2008-08-15,45.52,45.87,44.65,45.11
ADBE,2008-08-18,44.76,44.97,43.75,44.1
ADBE,2008-08-19,43.74,44.75,43.4,43.73
ADBE,2008-08-20,43.92,44.72,43.66,44.28
ADBE,2008-08-21,43.76,44.78,43.44,44.51
ADBE,2008-08-22,44.88,45.09,44.5,44.91
ADBE,2008-08-25,44.56,44.75,43.5,43.67
ADBE,2008-08-26,43.55,43.84,43.12,43.36
ADBE,2008-08-27,43.5,44.61,43.46,44.15
ADBE,2008-08-28,44.3,44.74,44.07,44.31
ADBE,2008-08-29,43.9,44.01,42.75,42.83
ADBE,2008-09-02,43.91,44.16,42.59,42.85
ADBE,2008-09-03,42.92,43.47,42.6,43.14
ADBE,2008-09-04,43.88,43.99,42.19,42.19
ADBE,2008-09-05,41.48,41.83,40.5,40.91
ADBE,2008-09-08,40.49,41.73,40.22,41.61
ADBE,2008-09-09,41.87,42.47,40.75,40.79
ADBE,2008-09-10,41.35,41.35,40.45,40.73
ADBE,2008-09-11,40.26,41.1,40.04,41.05
ADBE,2008-09-12,40.9,40.9,39.9,40.47
ADBE,2008-09-15,39.64,40.4,38.08,38.08
ADBE,2008-09-16,38.19,39.15,36.15,38.14
ADBE,2008-09-17,38.82,39.69,36.23,36.23
ADBE,2008-09-18,37.81,45.26,37.17,39.65
ADBE,2008-09-19,40.88,41.39,38.0,40.94
ADBE,2008-09-22,40.78,41.0,39.17,39.23
ADBE,2008-09-23,39.61,40.26,38.7,38.85
ADBE,2008-09-24,39.06,40.01,39.0,39.45
ADBE,2008-09-25,40.03,40.38,39.55,39.83
ADBE,2008-09-26,39.16,40.1,38.92,39.99
ADBE,2008-09-29,38.47,38.81,35.98,36.15
ADBE,2008-09-30,37.0,39.53,36.49,39.47
ADBE,2008-10-01,39.42,39.42,37.91,38.12
ADBE,2008-10-02,37.88,37.9,35.11,35.22
ADBE,2008-10-03,34.9,36.19,33.59,33.69
ADBE,2008-10-06,31.72,33.45,29.41,30.71
ADBE,2008-10-07,31.44,31.69,28.69,28.69
ADBE,2008-10-08,28.86,31.19,28.43,30.0
ADBE,2008-10-09,31.23,31.27,27.71,27.99
ADBE,2008-10-10,26.29,28.88,25.63,27.12
ADBE,2008-10-13,29.6,30.73,28.68,30.38
ADBE,2008-10-14,31.34,31.45,28.86,29.2
ADBE,2008-10-15,29.21,29.82,25.94,25.94
ADBE,2008-10-16,26.0,28.21,24.45,27.69
ADBE,2008-10-17,27.2,31.09,26.83,28.18
ADBE,2008-10-20,27.99,29.38,27.79,29.31
ADBE,2008-10-21,29.0,29.65,27.45,27.59
ADBE,2008-10-22,27.09,27.16,24.56,25.4
ADBE,2008-10-23,25.5,25.6,23.41,24.97
ADBE,2008-10-24,23.0,24.63,22.88,23.89
ADBE,2008-10-27,23.44,24.74,22.83,23.68
ADBE,2008-10-28,24.23,27.15,23.93,27.08
ADBE,2008-10-29,27.38,27.95,26.65,26.8
ADBE,2008-10-30,27.41,27.88,26.25,26.86
ADBE,2008-10-31,26.74,27.21,26.29,26.64
ADBE,2008-11-03,26.79,27.3,26.13,27.16
ADBE,2008-11-04,27.83,29.28,27.5,29.16
ADBE,2008-11-05,28.96,29.08,27.06,27.22
ADBE,2008-11-06,26.71,26.9,24.3,24.56
ADBE,2008-11-07,24.92,25.39,24.07,24.59
ADBE,2008-11-10,25.78,25.84,24.68,24.93
ADBE,2008-11-11,24.76,24.91,23.45,23.64
ADBE,2008-11-12,22.98,23.41,21.84,21.89
ADBE,2008-11-13,21.68,24.38,21.12,24.3
ADBE,2008-11-14,23.74,24.36,22.14,22.34
ADBE,2008-11-17,21.92,23.41,21.51,22.8
ADBE,2008-11-18,22.54,23.16,21.77,22.64
ADBE,2008-11-19,22.54,23.87,21.6,21.63
ADBE,2008-11-20,21.4,22.79,20.71,20.75
ADBE,2008-11-21,21.1,21.41,19.85,21.38
ADBE,2008-11-24,21.99,22.42,21.29,21.73
ADBE,2008-11-25,21.96,22.78,21.5,22.42
ADBE,2008-11-26,22.13,23.59,21.63,23.35
ADBE,2008-11-28,23.2,23.43,22.75,23.16
ADBE,2008-12-01,22.74,22.86,20.95,21.0
ADBE,2008-12-02,21.47,22.25,21.01,22.0
ADBE,2008-12-03,21.73,22.57,21.39,22.54
ADBE,2008-12-04,20.87,21.66,20.0,20.44
ADBE,2008-12-05,20.46,21.84,19.49,21.66
ADBE,2008-12-08,21.85,23.0,21.85,22.6
ADBE,2008-12-09,22.45,23.92,22.39,22.89
ADBE,2008-12-10,23.12,23.88,22.78,23.44
ADBE,2008-12-11,23.37,23.56,22.0,22.19
ADBE,2008-12-12,21.54,22.53,21.33,22.43
ADBE,2008-12-15,22.52,22.72,20.83,21.36
ADBE,2008-12-16,21.53,22.42,20.92,22.32
ADBE,2008-12-17,23.15,24.04,21.32,21.69
ADBE,2008-12-18,21.68,22.09,21.01,21.38
ADBE,2008-12-19,21.44,22.3,21.13,22.13
ADBE,2008-12-22,21.8,21.98,20.66,21.11
ADBE,2008-12-23,21.11,21.42,20.8,20.97
ADBE,2008-12-24,20.95,21.18,20.71,21.13
ADBE,2008-12-26,21.17,21.25,20.87,21.08
ADBE,2008-12-29,21.07,21.15,20.01,20.52
ADBE,2008-12-30,20.6,21.06,20.38,21.05
ADBE,2008-12-31,20.99,21.6,20.85,21.29
ADBE,2009-01-02,21.11,23.1,21.07,23.02
ADBE,2009-01-05,22.79,23.31,22.5,23.13
ADBE,2009-01-06,23.29,24.45,23.07,24.22
ADBE,2009-01-07,23.54,24.81,23.51,24.23
ADBE,2009-01-08,24.01,24.38,23.63,24.29
ADBE,2009-01-09,24.34,24.5,23.42,24.01
ADBE,2009-01-12,24.07,24.35,23.6,23.76
ADBE,2009-01-13,22.92,23.22,21.75,22.1
ADBE,2009-01-14,21.89,22.16,20.95,21.11
ADBE,2009-01-15,21.07,21.3,20.45,20.83
ADBE,2009-01-16,21.11,21.53,20.47,21.06
ADBE,2009-01-20,21.0,21.1,19.34,19.39
ADBE,2009-01-21,19.83,20.97,19.74,20.96
ADBE,2009-01-22,19.84,20.25,19.06,19.32
ADBE,2009-01-23,19.0,20.1,18.7,19.7
ADBE,2009-01-26,19.95,20.44,19.67,19.93
ADBE,2009-01-27,19.83,20.38,19.53,20.11
ADBE,2009-01-28,20.71,21.2,20.34,20.89
ADBE,2009-01-29,20.6,20.91,19.61,20.05
ADBE,2009-01-30,20.23,20.33,19.21,19.31
ADBE,2009-02-02,19.41,19.7,18.96,19.58
ADBE,2009-02-03,19.69,19.76,19.13,19.7
ADBE,2009-02-04,19.66,20.35,19.53,19.88
ADBE,2009-02-05,19.6,21.04,19.44,20.91
ADBE,2009-02-06,20.93,21.8,20.81,21.7
ADBE,2009-02-09,21.99,22.01,21.1,21.42
ADBE,2009-02-10,21.32,21.42,20.28,20.48
ADBE,2009-02-11,20.43,20.86,19.9,20.31
ADBE,2009-02-12,19.95,21.26,19.78,21.22
ADBE,2009-02-13,20.96,21.37,20.85,21.1
ADBE,2009-02-17,20.07,20.69,19.8,20.4
ADBE,2009-02-18,20.33,20.69,20.07,20.39
ADBE,2009-02-19,20.46,20.5,19.48,19.54
ADBE,2009-02-20,18.99,19.15,17.7,18.04
ADBE,2009-02-23,18.04,18.09,16.9,17.09
ADBE,2009-02-24,17.28,18.33,17.22,18.17
ADBE,2009-02-25,17.42,17.92,17.15,17.64
ADBE,2009-02-26,17.47,17.67,16.65,16.7
ADBE,2009-02-27,15.86,17.18,15.7,16.7
ADBE,2009-03-02,16.5,16.66,15.97,16.04
ADBE,2009-03-03,16.15,16.48,15.87,15.98
ADBE,2009-03-04,16.28,16.61,15.9,16.32
ADBE,2009-03-05,18.14,18.19,16.31,16.92
ADBE,2009-03-06,16.92,17.43,16.75,17.16
ADBE,2009-03-09,17.03,17.59,16.72,16.78
ADBE,2009-03-10,17.16,18.54,17.11,18.52
ADBE,2009-03-11,18.26,18.85,18.03,18.63
ADBE,2009-03-12,18.72,19.51,18.28,19.43
ADBE,2009-03-13,19.24,19.31,18.33,18.68
ADBE,2009-03-16,18.77,19.0,18.34,18.45
ADBE,2009-03-17,18.62,19.15,18.16,19.13
ADBE,2009-03-18,19.46,22.09,19.34,21.35
ADBE,2009-03-19,21.75,22.58,20.89,21.24
ADBE,2009-03-20,21.3,21.79,20.39,20.46
ADBE,2009-03-23,21.04,22.69,21.01,22.69
ADBE,2009-03-24,22.34,22.59,21.72,21.86
ADBE,2009-03-25,22.0,22.44,21.5,22.1
ADBE,2009-03-26,22.3,23.0,22.18,22.94
ADBE,2009-03-27,22.56,22.7,21.81,21.84
ADBE,2009-03-30,21.16,21.48,20.39,20.82
ADBE,2009-03-31,21.05,21.87,20.83,21.39
ADBE,2009-04-01,20.85,22.18,20.79,21.96
ADBE,2009-04-02,22.89,23.84,22.61,23.28
ADBE,2009-04-03,23.45,24.26,23.25,24.16
ADBE,2009-04-06,23.93,24.0,22.78,23.19
ADBE,2009-04-07,23.61,23.66,22.76,22.96
ADBE,2009-04-08,23.84,24.17,23.47,23.92
ADBE,2009-04-09,24.36,24.97,24.28,24.87
ADBE,2009-04-13,24.6,24.89,24.22,24.72
ADBE,2009-04-14,24.42,24.49,23.84,24.01
ADBE,2009-04-15,23.8,23.92,23.12,23.64
ADBE,2009-04-16,24.2,24.59,23.44,24.38
ADBE,2009-04-17,24.6,24.87,24.05,24.7
ADBE,2009-04-20,24.08,24.43,23.33,23.46
ADBE,2009-04-21,23.3,24.13,23.25,23.75
ADBE,2009-04-22,23.56,24.74,23.21,24.16
ADBE,2009-04-23,23.85,24.49,23.54,24.48
ADBE,2009-04-24,24.64,26.49,24.45,26.42
ADBE,2009-04-27,25.83,26.65,25.7,26.14
ADBE,2009-04-28,25.81,25.95,25.25,25.7
ADBE,2009-04-29,25.99,26.84,25.59,26.75
ADBE,2009-04-30,27.03,27.71,26.73,27.35
ADBE,2009-05-01,27.25,28.0,27.02,27.46
ADBE,2009-05-04,26.53,26.75,25.88,26.69
ADBE,2009-05-05,26.64,26.91,26.2,26.89
ADBE,2009-05-06,26.91,27.04,25.66,26.35
ADBE,2009-05-07,26.42,26.64,25.38,25.63
ADBE,2009-05-08,25.97,26.53,25.21,25.42
ADBE,2009-05-11,25.0,26.36,24.78,26.15
ADBE,2009-05-12,26.32,26.34,25.67,25.99
ADBE,2009-05-13,25.64,26.03,25.12,25.17
ADBE,2009-05-14,25.2,26.15,25.2,25.93
ADBE,2009-05-15,25.72,26.35,25.52,25.92
ADBE,2009-05-18,26.06,26.52,25.7,26.48
ADBE,2009-05-19,26.19,26.81,26.01,26.56
ADBE,2009-05-20,26.6,27.32,26.31,26.39
ADBE,2009-05-21,26.05,26.15,25.7,26.07
ADBE,2009-05-22,26.21,27.04,26.0,26.48
ADBE,2009-05-26,26.34,27.95,26.1,27.89
ADBE,2009-05-27,27.67,28.07,27.15,27.25
ADBE,2009-05-28,27.24,27.64,26.57,27.54
ADBE,2009-05-29,27.49,28.19,27.02,28.18
ADBE,2009-06-01,28.37,29.5,28.3,29.36
ADBE,2009-06-02,29.17,29.75,29.08,29.59
ADBE,2009-06-03,29.26,29.49,28.3,29.06
ADBE,2009-06-04,29.0,29.55,28.68,29.44
ADBE,2009-06-05,29.45,30.34,28.79,29.98
ADBE,2009-06-08,29.78,29.9,28.85,29.17
ADBE,2009-06-09,29.4,29.97,29.15,29.77
ADBE,2009-06-10,29.88,30.43,29.63,30.17
ADBE,2009-06-11,30.36,31.0,30.1,30.4
ADBE,2009-06-12,30.34,30.67,29.61,30.15
ADBE,2009-06-15,29.82,29.99,28.54,28.82
ADBE,2009-06-16,29.05,29.13,28.13,28.17
ADBE,2009-06-17,28.35,29.0,28.0,28.68
ADBE,2009-06-18,28.95,28.95,28.2,28.72
ADBE,2009-06-19,28.99,29.44,28.94,29.33
ADBE,2009-06-22,28.52,28.78,27.31,27.31
ADBE,2009-06-23,27.45,27.84,27.2,27.71
ADBE,2009-06-24,27.84,28.38,27.5,27.74
ADBE,2009-06-25,27.87,28.64,27.41,28.52
ADBE,2009-06-26,28.11,28.31,27.48,28.0
ADBE,2009-06-29,28.13,28.76,28.05,28.62
ADBE,2009-06-30,28.76,28.79,27.94,28.3
ADBE,2009-07-01,28.38,29.19,28.38,28.66
ADBE,2009-07-02,28.14,28.47,27.58,27.64
ADBE,2009-07-06,27.27,27.42,26.81,27.16
ADBE,2009-07-07,27.02,27.21,26.3,26.34
ADBE,2009-07-08,26.4,26.63,26.08,26.47
ADBE,2009-07-09,26.53,27.58,26.53,27.42
ADBE,2009-07-10,27.14,27.73,27.07,27.58
ADBE,2009-07-13,27.56,28.45,26.9,28.37
ADBE,2009-07-14,28.09,28.45,27.93,28.3
ADBE,2009-07-15,29.0,29.91,29.0,29.85
ADBE,2009-07-16,29.67,30.94,29.54,30.87
ADBE,2009-07-17,30.92,31.06,30.39,31.02
ADBE,2009-07-20,30.62,31.35,30.62,31.21
ADBE,2009-07-21,31.23,31.35,30.84,31.26
ADBE,2009-07-22,31.14,31.48,31.0,31.34
ADBE,2009-07-23,31.22,32.33,31.13,32.31
ADBE,2009-07-24,31.83,32.69,31.67,32.63
ADBE,2009-07-27,32.52,32.9,32.21,32.61
ADBE,2009-07-28,32.5,32.91,32.04,32.33
ADBE,2009-07-29,32.18,32.29,31.7,32.06
ADBE,2009-07-30,32.54,33.34,32.17,32.28
ADBE,2009-07-31,32.43,32.86,32.28,32.42
ADBE,2009-08-03,32.65,33.0,32.42,32.68
ADBE,2009-08-04,32.61,33.26,32.56,33.0
ADBE,2009-08-05,33.0,33.12,31.48,32.01
ADBE,2009-08-06,32.14,32.54,31.87,32.42
ADBE,2009-08-07,33.08,33.46,32.79,33.22
ADBE,2009-08-10,32.79,33.49,32.65,32.82
ADBE,2009-08-11,32.59,32.6,31.79,31.92
ADBE,2009-08-12,31.97,33.32,31.84,33.04
ADBE,2009-08-13,33.35,33.47,32.76,33.43
ADBE,2009-08-14,33.21,33.29,31.86,32.27
ADBE,2009-08-17,31.65,31.9,31.12,31.21
ADBE,2009-08-18,31.26,31.92,31.1,31.72
ADBE,2009-08-19,31.42,31.88,31.17,31.72
ADBE,2009-08-20,31.83,32.19,31.48,32.1
ADBE,2009-08-21,32.49,32.93,32.0,32.84
ADBE,2009-08-24,32.88,33.23,32.52,32.73
ADBE,2009-08-25,32.63,32.97,32.33,32.67
ADBE,2009-08-26,32.67,32.76,32.15,32.51
ADBE,2009-08-27,32.43,32.56,31.72,32.46
ADBE,2009-08-28,32.67,32.98,31.31,31.73
ADBE,2009-08-31,31.76,31.81,31.1,31.42
ADBE,2009-09-01,31.31,32.08,30.89,31.1
ADBE,2009-09-02,30.97,31.27,30.73,31.0
ADBE,2009-09-03,30.89,31.52,30.7,31.49
ADBE,2009-09-04,31.63,32.1,31.43,32.05
ADBE,2009-09-08,32.49,32.56,32.14,32.51
ADBE,2009-09-09,32.46,32.92,32.12,32.8
ADBE,2009-09-10,32.6,34.13,32.51,34.02
ADBE,2009-09-11,34.07,34.98,34.05,34.65
ADBE,2009-09-14,34.5,35.29,34.28,35.19
ADBE,2009-09-15,35.2,35.78,34.8,35.62
ADBE,2009-09-16,33.5,33.85,33.01,33.35
ADBE,2009-09-17,33.54,33.59,32.72,32.84
ADBE,2009-09-18,32.99,33.43,32.7,32.95
ADBE,2009-09-21,32.86,33.65,32.75,32.85
ADBE,2009-09-22,33.08,33.31,32.98,33.11
ADBE,2009-09-23,33.02,33.33,32.68,32.71
ADBE,2009-09-24,32.85,32.86,32.07,32.32
ADBE,2009-09-25,32.18,32.41,31.89,32.03
ADBE,2009-09-28,32.12,33.26,32.12,32.93
ADBE,2009-09-29,32.87,33.22,32.53,32.68
ADBE,2009-09-30,32.83,33.22,32.12,33.04
ADBE,2009-10-01,32.78,32.78,31.96,32.18
ADBE,2009-10-02,31.7,32.54,31.59,32.35
ADBE,2009-10-05,32.35,32.72,32.12,32.55
ADBE,2009-10-06,32.78,33.75,32.63,33.51
ADBE,2009-10-07,33.51,33.74,33.06,33.26
ADBE,2009-10-08,33.72,34.6,33.7,34.33
ADBE,2009-10-09,34.12,34.77,33.98,34.64
ADBE,2009-10-12,34.65,34.88,34.15,34.36
ADBE,2009-10-13,34.31,34.71,34.16,34.62
ADBE,2009-10-14,34.93,35.52,34.81,35.43
ADBE,2009-10-15,35.25,35.85,35.07,35.75
ADBE,2009-10-16,35.4,35.95,35.35,35.67
ADBE,2009-10-19,35.73,35.93,35.49,35.65
ADBE,2009-10-20,35.54,35.6,34.99,35.41
ADBE,2009-10-21,35.25,35.69,34.74,34.81
ADBE,2009-10-22,34.56,35.28,34.01,35.17
ADBE,2009-10-23,35.07,35.57,34.56,34.78
ADBE,2009-10-26,34.62,35.39,34.3,34.45
ADBE,2009-10-27,34.55,34.91,33.79,33.95
ADBE,2009-10-28,33.66,33.79,32.7,32.83
ADBE,2009-10-29,33.06,33.68,32.7,33.54
ADBE,2009-10-30,33.44,33.87,32.85,32.94
ADBE,2009-11-02,32.81,33.1,32.37,32.87
ADBE,2009-11-03,32.52,33.08,32.37,33.01
ADBE,2009-11-04,33.1,34.52,32.95,33.86
ADBE,2009-11-05,33.98,34.92,33.98,34.7
ADBE,2009-11-06,34.62,35.19,34.38,34.65
ADBE,2009-11-09,35.77,36.58,35.41,36.45
ADBE,2009-11-10,36.55,36.75,36.35,36.6
ADBE,2009-11-11,36.0,36.03,34.46,35.92
ADBE,2009-11-12,35.79,36.11,35.41,35.61
ADBE,2009-11-13,35.83,36.6,35.69,36.51
ADBE,2009-11-16,36.36,37.15,36.11,36.81
ADBE,2009-11-17,36.6,36.95,36.44,36.9
ADBE,2009-11-18,36.7,36.78,36.0,36.59
ADBE,2009-11-19,36.25,36.48,35.5,36.11
ADBE,2009-11-20,35.71,36.07,35.49,35.81
ADBE,2009-11-23,36.03,36.68,35.98,36.44
ADBE,2009-11-24,36.12,36.44,35.84,35.95
ADBE,2009-11-25,36.04,36.33,35.9,36.17
ADBE,2009-11-27,34.88,35.66,34.63,35.38
ADBE,2009-11-30,35.24,35.44,34.54,35.08
ADBE,2009-12-01,35.41,36.53,35.27,36.4
ADBE,2009-12-02,36.54,36.91,36.36,36.5
ADBE,2009-12-03,36.5,36.84,36.0,36.0
ADBE,2009-12-04,36.36,36.94,35.98,36.5
ADBE,2009-12-07,36.45,36.84,36.2,36.37
ADBE,2009-12-08,36.19,36.27,35.58,36.08
ADBE,2009-12-09,35.77,36.0,35.26,35.85
ADBE,2009-12-10,35.82,36.15,35.63,35.8
ADBE,2009-12-11,35.91,35.98,35.15,35.38
ADBE,2009-12-14,35.79,35.84,35.31,35.78
ADBE,2009-12-15,35.62,36.66,35.5,36.36
ADBE,2009-12-16,36.9,38.2,36.87,37.86
ADBE,2009-12-17,37.4,37.52,36.99,37.01
ADBE,2009-12-18,37.19,37.47,37.02,37.34
ADBE,2009-12-21,37.5,37.68,37.04,37.28
ADBE,2009-12-22,37.3,37.5,37.2,37.34
ADBE,2009-12-23,37.17,37.37,36.86,36.93
ADBE,2009-12-24,36.95,37.17,36.81,37.17
ADBE,2009-12-28,37.14,37.42,36.97,37.19
ADBE,2009-12-29,37.17,37.34,36.97,37.21
ADBE,2009-12-30,37.21,37.5,37.03,37.18
ADBE,2009-12-31,37.1,37.21,36.7,36.78
ADBE,2010-01-04,36.65,37.3,36.65,37.09
ADBE,2010-01-05,37.02,37.8,36.87,37.7
ADBE,2010-01-06,37.51,37.74,37.2,37.62
ADBE,2010-01-07,37.38,37.59,36.81,36.89
ADBE,2010-01-08,36.72,36.97,36.34,36.69
ADBE,2010-01-11,36.69,36.77,35.95,36.21
ADBE,2010-01-12,36.06,36.14,35.38,35.66
ADBE,2010-01-13,35.85,36.36,35.6,36.28
ADBE,2010-01-14,36.14,36.51,35.79,35.9
ADBE,2010-01-15,36.21,36.21,35.47,35.87
ADBE,2010-01-19,35.94,37.02,35.81,36.95
ADBE,2010-01-20,36.44,36.51,35.62,36.49
ADBE,2010-01-21,36.51,36.65,35.46,35.82
ADBE,2010-01-22,35.62,35.82,34.35,34.38
ADBE,2010-01-25,34.6,34.98,33.97,34.16
ADBE,2010-01-26,33.76,34.29,33.62,33.94
ADBE,2010-01-27,33.66,33.68,32.65,33.14
ADBE,2010-01-28,33.22,33.66,32.48,32.89
ADBE,2010-01-29,32.99,33.24,32.17,32.3
ADBE,2010-02-01,32.36,32.54,32.06,32.48
ADBE,2010-02-02,32.43,33.13,32.31,32.98
ADBE,2010-02-03,32.82,33.43,32.54,32.98
ADBE,2010-02-04,32.78,32.96,32.2,32.24
ADBE,2010-02-05,32.32,32.8,31.85,32.77
ADBE,2010-02-08,32.78,32.79,32.02,32.05
ADBE,2010-02-09,32.48,32.66,31.91,32.31
ADBE,2010-02-10,33.47,33.55,32.57,32.76
ADBE,2010-02-11,32.68,33.16,32.28,32.64
ADBE,2010-02-12,32.26,32.28,31.28,31.45
ADBE,2010-02-16,31.5,31.87,31.28,31.81
ADBE,2010-02-17,32.11,32.43,31.96,32.33
ADBE,2010-02-18,32.5,33.33,32.47,33.24
ADBE,2010-02-19,33.85,34.16,33.56,33.88
ADBE,2010-02-22,34.09,34.21,33.51,33.7
ADBE,2010-02-23,33.61,33.82,33.2,33.44
ADBE,2010-02-24,33.56,34.63,33.56,34.55
ADBE,2010-02-25,33.95,34.59,33.54,34.56
ADBE,2010-02-26,34.47,34.7,34.06,34.65
ADBE,2010-03-01,34.63,35.0,34.53,34.89
ADBE,2010-03-02,34.8,35.1,34.64,34.74
ADBE,2010-03-03,34.76,35.15,34.61,34.82
ADBE,2010-03-04,34.86,35.09,34.58,34.94
ADBE,2010-03-05,34.94,35.44,34.93,35.16
ADBE,2010-03-08,35.08,35.4,35.02,35.06
ADBE,2010-03-09,35.1,35.62,35.04,35.12
ADBE,2010-03-10,35.05,35.35,35.04,35.15
ADBE,2010-03-11,35.1,35.27,35.0,35.22
ADBE,2010-03-12,35.25,35.27,35.11,35.16
ADBE,2010-03-15,35.25,35.56,35.0,35.49
ADBE,2010-03-16,35.44,35.68,34.93,35.02
ADBE,2010-03-17,35.57,36.08,35.45,35.49
ADBE,2010-03-18,35.81,35.95,35.56,35.75
ADBE,2010-03-19,35.79,35.95,34.5,34.67
ADBE,2010-03-22,34.66,35.06,34.6,34.95
ADBE,2010-03-23,35.26,35.42,34.69,35.22
ADBE,2010-03-24,37.1,37.3,36.48,36.51
ADBE,2010-03-25,36.68,36.79,35.86,35.87
ADBE,2010-03-26,35.83,36.1,35.25,35.51
ADBE,2010-03-29,35.67,36.01,35.6,35.74
ADBE,2010-03-30,35.78,35.9,35.29,35.68
ADBE,2010-03-31,35.52,35.7,35.27,35.37
ADBE,2010-04-01,35.58,35.88,35.24,35.74
ADBE,2010-04-05,35.71,36.07,35.66,35.99
ADBE,2010-04-06,35.58,35.93,35.55,35.7
ADBE,2010-04-07,35.56,35.64,34.95,35.06
ADBE,2010-04-08,35.03,35.08,34.63,34.94
ADBE,2010-04-09,34.63,35.47,34.44,35.47
ADBE,2010-04-12,35.41,35.54,34.91,35.02
ADBE,2010-04-13,34.9,35.09,34.51,34.75
ADBE,2010-04-14,34.68,35.04,34.57,35.02
ADBE,2010-04-15,35.07,35.1,34.17,34.39
ADBE,2010-04-16,34.56,34.58,33.53,34.0
ADBE,2010-04-19,33.97,34.2,33.32,33.82
ADBE,2010-04-20,34.18,35.14,34.1,34.93
ADBE,2010-04-21,34.85,35.09,34.79,34.92
ADBE,2010-04-22,35.36,36.02,35.0,35.97
ADBE,2010-04-23,35.84,36.29,35.72,36.25
ADBE,2010-04-26,36.21,36.34,36.0,36.15
ADBE,2010-04-27,35.99,36.0,35.19,35.34
ADBE,2010-04-28,35.6,35.61,35.05,35.47
ADBE,2010-04-29,35.38,35.56,34.54,34.96
ADBE,2010-04-30,34.87,34.99,33.56,33.6
ADBE,2010-05-03,33.71,33.96,33.4,33.59
ADBE,2010-05-04,33.12,33.17,32.22,33.14
ADBE,2010-05-05,32.7,33.58,32.54,32.96
ADBE,2010-05-06,32.84,33.74,30.24,32.49
ADBE,2010-05-07,32.76,32.96,31.68,32.42
ADBE,2010-05-10,32.85,34.29,32.75,34.28
ADBE,2010-05-11,33.97,34.38,33.7,33.8
ADBE,2010-05-12,34.13,34.93,34.06,34.8
ADBE,2010-05-13,34.8,35.4,34.36,34.41
ADBE,2010-05-14,34.21,34.4,33.26,33.72
ADBE,2010-05-17,33.97,34.22,33.18,33.81
ADBE,2010-05-18,33.8,34.31,33.04,33.28
ADBE,2010-05-19,33.24,33.66,32.53,32.88
ADBE,2010-05-20,32.55,32.55,31.62,31.74
ADBE,2010-05-21,31.12,32.33,30.97,32.18
ADBE,2010-05-24,31.91,32.17,31.61,31.63
ADBE,2010-05-25,30.78,31.56,30.48,31.55
ADBE,2010-05-26,31.46,31.72,30.8,30.94
ADBE,2010-05-27,31.43,32.21,31.39,32.2
ADBE,2010-05-28,32.12,32.42,31.69,32.08
ADBE,2010-06-01,32.36,33.04,32.1,32.13
ADBE,2010-06-02,32.22,32.97,31.79,32.94
ADBE,2010-06-03,32.66,33.16,32.65,32.9
ADBE,2010-06-04,32.09,32.47,31.49,31.59
ADBE,2010-06-07,31.62,31.74,30.94,31.06
ADBE,2010-06-08,31.25,31.26,30.6,31.0
ADBE,2010-06-09,31.24,31.52,30.63,30.73
ADBE,2010-06-10,31.15,31.76,30.83,31.72
ADBE,2010-06-11,31.21,31.84,31.16,31.73
ADBE,2010-06-14,32.0,32.38,31.64,31.7
ADBE,2010-06-15,31.78,32.62,31.78,32.51
ADBE,2010-06-16,32.39,32.59,32.22,32.44
ADBE,2010-06-17,32.63,33.22,32.6,33.12
ADBE,2010-06-18,33.12,34.0,33.04,33.52
ADBE,2010-06-21,33.8,33.96,32.93,33.13
ADBE,2010-06-22,33.77,33.77,32.68,32.76
ADBE,2010-06-23,32.37,32.42,30.18,30.38
ADBE,2010-06-24,30.37,30.81,30.1,30.26
ADBE,2010-06-25,30.4,30.57,29.69,29.85
ADBE,2010-06-28,29.85,30.09,28.71,28.72
ADBE,2010-06-29,28.32,28.37,26.76,26.9
ADBE,2010-06-30,26.82,27.2,26.32,26.43
ADBE,2010-07-01,26.56,26.88,26.01,26.66
ADBE,2010-07-02,26.66,26.99,26.33,26.73
ADBE,2010-07-06,27.12,27.37,26.04,26.34
ADBE,2010-07-07,26.33,26.85,26.2,26.79
ADBE,2010-07-08,26.95,27.05,26.42,26.85
ADBE,2010-07-09,26.77,27.24,26.71,27.2
ADBE,2010-07-12,27.24,27.61,26.94,27.09
ADBE,2010-07-13,27.34,28.43,27.24,28.11
ADBE,2010-07-14,28.17,28.42,27.67,28.03
ADBE,2010-07-15,27.97,28.3,27.72,28.22
ADBE,2010-07-16,28.29,28.29,27.21,27.39
ADBE,2010-07-19,27.49,27.8,27.29,27.67
ADBE,2010-07-20,27.18,27.87,26.94,27.87
ADBE,2010-07-21,27.94,28.28,27.52,27.67
ADBE,2010-07-22,27.84,28.74,27.8,28.58
ADBE,2010-07-23,28.59,29.35,28.54,29.23
ADBE,2010-07-26,29.2,29.28,28.81,29.17
ADBE,2010-07-27,29.34,29.39,28.83,29.22
ADBE,2010-07-28,29.12,29.37,28.59,28.69
ADBE,2010-07-29,28.99,29.1,28.38,28.7
ADBE,2010-07-30,28.39,28.84,28.11,28.72
ADBE,2010-08-02,29.09,29.76,28.9,29.6
ADBE,2010-08-03,29.48,29.49,28.93,29.12
ADBE,2010-08-04,29.3,29.75,29.06,29.7
ADBE,2010-08-05,29.36,29.64,29.24,29.44
ADBE,2010-08-06,29.06,29.42,28.73,29.23
ADBE,2010-08-09,29.39,29.54,29.12,29.52
ADBE,2010-08-10,29.23,29.41,28.76,29.17
ADBE,2010-08-11,28.82,28.85,28.23,28.25
ADBE,2010-08-12,27.84,28.33,27.76,28.08
ADBE,2010-08-13,27.99,28.34,27.86,28.01
ADBE,2010-08-16,27.78,27.84,27.21,27.36
ADBE,2010-08-17,27.52,28.07,27.42,27.95
ADBE,2010-08-18,27.79,28.27,27.49,28.1
ADBE,2010-08-19,27.99,28.14,27.27,27.69
ADBE,2010-08-20,27.74,28.04,27.41,27.92
ADBE,2010-08-23,28.14,28.38,27.63,27.82
ADBE,2010-08-24,27.52,28.06,27.29,27.93
ADBE,2010-08-25,27.59,27.8,27.42,27.48
ADBE,2010-08-26,27.65,27.78,27.12,27.38
ADBE,2010-08-27,27.59,28.06,27.02,27.98
ADBE,2010-08-30,27.98,28.1,27.63,27.79
ADBE,2010-08-31,27.74,27.97,27.5,27.7
ADBE,2010-09-01,27.91,28.9,27.89,28.85
ADBE,2010-09-02,29.01,29.42,28.86,29.42
ADBE,2010-09-03,29.68,29.91,29.25,29.49
ADBE,2010-09-07,29.49,29.57,29.1,29.17
ADBE,2010-09-08,29.33,29.62,29.23,29.31
ADBE,2010-09-09,31.89,33.23,31.3,32.86
ADBE,2010-09-10,32.53,32.64,31.85,32.2
ADBE,2010-09-13,32.32,32.55,31.96,32.24
ADBE,2010-09-14,32.15,32.87,32.08,32.47
ADBE,2010-09-15,32.26,32.77,32.14,32.76
ADBE,2010-09-16,32.62,33.13,32.62,32.85
ADBE,2010-09-17,33.14,33.38,32.67,32.78
ADBE,2010-09-20,33.06,33.5,32.88,33.11
ADBE,2010-09-21,33.67,33.68,32.84,32.94
ADBE,2010-09-22,25.97,26.85,25.81,26.67
ADBE,2010-09-23,26.58,26.84,26.29,26.41
ADBE,2010-09-24,26.71,26.92,26.42,26.88
ADBE,2010-09-27,26.88,27.08,26.63,26.88
ADBE,2010-09-28,26.91,26.92,26.13,26.28
ADBE,2010-09-29,26.28,26.34,26.0,26.04
ADBE,2010-09-30,26.23,26.32,25.7,26.15
ADBE,2010-10-01,26.32,26.49,26.15,26.27
ADBE,2010-10-04,26.13,26.4,25.56,25.6
ADBE,2010-10-05,25.66,26.0,25.66,25.77
ADBE,2010-10-06,25.96,26.1,25.5,25.73
ADBE,2010-10-07,25.8,30.0,25.45,28.69
ADBE,2010-10-08,27.52,27.65,26.86,26.99
ADBE,2010-10-11,27.06,27.49,26.99,27.25
ADBE,2010-10-12,27.23,27.78,27.02,27.66
ADBE,2010-10-13,27.66,28.0,27.53,27.71
ADBE,2010-10-14,27.89,28.0,27.2,27.49
ADBE,2010-10-15,27.56,28.35,27.3,28.08
ADBE,2010-10-18,27.86,28.19,27.48,28.06
ADBE,2010-10-19,27.69,27.93,27.32,27.58
ADBE,2010-10-20,27.74,28.4,27.46,28.21
ADBE,2010-10-21,28.32,28.35,27.26,27.7
ADBE,2010-10-22,27.65,28.25,27.58,28.21
ADBE,2010-10-25,28.19,28.4,27.85,28.2
ADBE,2010-10-26,28.04,28.77,27.95,28.14
ADBE,2010-10-27,28.02,28.23,27.8,28.17
ADBE,2010-10-28,28.3,28.3,27.95,28.1
ADBE,2010-10-29,28.19,28.36,28.03,28.15
ADBE,2010-11-01,28.32,28.48,28.0,28.22
ADBE,2010-11-02,28.37,29.15,28.2,29.02
ADBE,2010-11-03,29.01,29.09,28.52,28.8
ADBE,2010-11-04,29.07,29.49,29.07,29.46
ADBE,2010-11-05,29.5,29.71,29.07,29.14
ADBE,2010-11-08,29.0,29.35,28.88,29.29
ADBE,2010-11-09,29.42,29.85,29.34,29.49
ADBE,2010-11-10,29.49,29.9,29.35,29.79
ADBE,2010-11-11,29.45,29.95,29.18,29.94
ADBE,2010-11-12,29.67,29.85,29.15,29.54
ADBE,2010-11-15,29.54,29.82,29.4,29.51
ADBE,2010-11-16,29.49,29.49,28.89,29.02
ADBE,2010-11-17,28.97,29.27,28.66,28.9
ADBE,2010-11-18,29.13,29.47,28.68,28.68
ADBE,2010-11-19,28.68,29.2,28.62,28.86
ADBE,2010-11-22,28.7,29.23,28.55,29.18
ADBE,2010-11-23,28.8,28.8,27.49,28.19
ADBE,2010-11-24,28.33,28.77,28.25,28.4
ADBE,2010-11-26,28.09,28.79,27.98,28.72
ADBE,2010-11-29,28.4,28.67,27.98,28.36
ADBE,2010-11-30,28.02,28.13,27.66,27.8
ADBE,2010-12-01,28.15,28.58,28.13,28.37
ADBE,2010-12-02,28.48,29.13,28.36,29.1
ADBE,2010-12-03,29.01,29.28,28.91,29.14
ADBE,2010-12-06,29.06,29.42,28.86,29.23
ADBE,2010-12-07,29.51,29.55,28.89,29.02
ADBE,2010-12-08,29.08,29.28,29.0,29.21
ADBE,2010-12-09,29.43,29.49,28.48,28.6
ADBE,2010-12-10,28.65,28.81,28.38,28.71
ADBE,2010-12-13,28.6,28.69,27.8,27.81
ADBE,2010-12-14,27.86,28.18,27.67,28.15
ADBE,2010-12-15,28.06,28.43,27.68,27.72
ADBE,2010-12-16,27.81,28.52,27.51,28.52
ADBE,2010-12-17,28.53,28.96,28.38,28.79
ADBE,2010-12-20,29.05,29.42,28.98,29.18
ADBE,2010-12-21,31.0,31.15,30.28,30.93
ADBE,2010-12-22,30.72,30.89,30.3,30.65
ADBE,2010-12-23,30.59,30.88,30.54,30.85
ADBE,2010-12-27,30.73,31.04,30.62,30.95
ADBE,2010-12-28,31.08,31.17,30.69,30.92
ADBE,2010-12-29,30.98,31.12,30.84,30.97
ADBE,2010-12-30,30.92,31.1,30.57,30.57
ADBE,2010-12-31,30.57,30.8,30.42,30.78
ADBE,2011-01-03,30.83,31.48,30.79,31.29
ADBE,2011-01-04,31.21,31.65,31.18,31.51
ADBE,2011-01-05,31.47,32.24,31.42,32.22
ADBE,2011-01-06,32.13,32.3,31.88,32.27
ADBE,2011-01-07,32.2,32.22,31.5,32.04
ADBE,2011-01-10,32.29,33.1,31.95,32.96
ADBE,2011-01-11,33.13,33.26,32.66,32.98
ADBE,2011-01-12,33.12,33.74,33.06,33.57
ADBE,2011-01-13,33.5,33.72,33.07,33.38
ADBE,2011-01-14,33.42,33.92,33.32,33.79
ADBE,2011-01-18,33.61,34.3,33.54,34.18
ADBE,2011-01-19,34.0,34.25,33.64,33.91
ADBE,2011-01-20,33.66,33.75,32.68,33.49
ADBE,2011-01-21,33.84,33.92,33.19,33.27
ADBE,2011-01-24,33.36,34.13,33.28,34.03
ADBE,2011-01-25,33.04,33.71,32.98,33.56
ADBE,2011-01-26,33.35,33.89,33.34,33.52
ADBE,2011-01-27,33.47,34.0,33.44,33.85
ADBE,2011-01-28,33.91,33.99,32.34,32.49
ADBE,2011-01-31,32.57,33.12,32.57,33.05
ADBE,2011-02-01,33.26,33.86,33.22,33.51
ADBE,2011-02-02,33.29,33.98,33.29,33.43
ADBE,2011-02-03,33.34,33.6,32.98,33.53
ADBE,2011-02-04,33.54,33.72,33.17,33.36
ADBE,2011-02-07,33.46,33.69,33.35,33.56
ADBE,2011-02-08,33.63,33.65,33.2,33.57
ADBE,2011-02-09,33.48,33.49,32.72,33.01
ADBE,2011-02-10,32.86,33.57,32.76,33.57
ADBE,2011-02-11,33.37,33.68,33.1,33.67
ADBE,2011-02-14,33.69,34.0,33.6,33.86
ADBE,2011-02-15,33.68,34.0,33.47,33.94
ADBE,2011-02-16,33.98,35.17,33.9,34.69
ADBE,2011-02-17,34.48,35.1,34.42,34.98
ADBE,2011-02-18,35.1,35.84,35.0,35.39
ADBE,2011-02-22,34.93,35.13,33.72,33.74
ADBE,2011-02-23,33.68,33.74,32.93,33.38
ADBE,2011-02-24,33.43,33.63,32.94,33.45
ADBE,2011-02-25,34.18,34.94,34.14,34.63
ADBE,2011-02-28,34.72,35.0,34.16,34.5
ADBE,2011-03-01,34.73,34.79,33.67,33.97
ADBE,2011-03-02,33.94,34.82,33.91,34.48
ADBE,2011-03-03,34.8,35.35,34.8,35.05
ADBE,2011-03-04,34.94,35.5,34.7,35.27
ADBE,2011-03-07,35.41,35.6,34.25,34.72
ADBE,2011-03-08,34.68,35.66,34.44,35.29
ADBE,2011-03-09,35.17,35.63,35.02,35.13
ADBE,2011-03-10,34.68,35.16,34.15,34.86
ADBE,2011-03-11,34.7,34.87,33.96,34.61
ADBE,2011-03-14,34.1,34.45,33.52,34.08
ADBE,2011-03-15,32.48,33.24,32.16,33.04
ADBE,2011-03-16,32.7,32.8,31.79,32.09
ADBE,2011-03-17,32.54,32.57,31.53,31.84
ADBE,2011-03-18,32.2,32.4,31.93,31.99
ADBE,2011-03-21,32.31,32.85,32.11,32.34
ADBE,2011-03-22,32.34,33.04,32.28,32.88
ADBE,2011-03-23,32.68,32.72,30.76,31.68
ADBE,2011-03-24,31.73,32.71,31.73,32.59
ADBE,2011-03-25,32.81,32.92,32.49,32.64
ADBE,2011-03-28,32.65,32.81,32.33,32.43
ADBE,2011-03-29,32.41,32.88,32.27,32.62
ADBE,2011-03-30,32.85,33.06,32.72,32.95
ADBE,2011-03-31,32.88,33.3,32.8,33.16
ADBE,2011-04-01,33.61,34.64,33.34,34.16
ADBE,2011-04-04,34.26,34.58,34.23,34.37
ADBE,2011-04-05,34.24,34.42,34.06,34.18
ADBE,2011-04-06,34.44,34.55,33.81,34.24
ADBE,2011-04-07,34.17,34.59,34.08,34.48
ADBE,2011-04-08,34.6,34.68,33.95,34.15
ADBE,2011-04-11,34.2,34.71,34.19,34.38
ADBE,2011-04-12,34.21,34.29,33.87,34.09
ADBE,2011-04-13,34.43,34.44,33.79,34.21
ADBE,2011-04-14,33.96,34.52,33.83,34.33
ADBE,2011-04-15,34.52,34.73,34.24,34.51
ADBE,2011-04-18,33.98,34.14,33.29,33.85
ADBE,2011-04-19,33.81,34.02,33.58,33.65
ADBE,2011-04-20,33.33,34.0,33.3,33.69
ADBE,2011-04-21,33.7,33.76,33.38,33.48
ADBE,2011-04-25,33.58,33.72,33.14,33.23
ADBE,2011-04-26,33.16,33.35,32.91,33.13
ADBE,2011-04-27,33.07,33.69,33.07,33.65
ADBE,2011-04-28,33.65,34.14,33.64,34.02
ADBE,2011-04-29,34.05,34.12,33.48,33.55
ADBE,2011-05-02,33.68,33.95,33.46,33.55
ADBE,2011-05-03,33.46,33.7,33.1,33.49
ADBE,2011-05-04,33.58,33.58,33.0,33.22
ADBE,2011-05-05,33.21,33.39,32.75,32.94
ADBE,2011-05-06,33.32,33.88,33.09,33.4
ADBE,2011-05-09,33.36,34.25,33.24,33.97
ADBE,2011-05-10,34.1,34.86,34.01,34.75
ADBE,2011-05-11,35.0,35.99,34.92,35.4
ADBE,2011-05-12,35.25,35.89,35.18,35.86
ADBE,2011-05-13,35.75,35.85,35.21,35.33
ADBE,2011-05-16,35.13,35.36,34.34,34.39
ADBE,2011-05-17,34.38,34.97,34.21,34.72
ADBE,2011-05-18,34.53,34.95,34.43,34.87
ADBE,2011-05-19,35.0,35.51,34.87,35.41
ADBE,2011-05-20,35.43,35.67,35.21,35.31
ADBE,2011-05-23,34.74,34.81,34.17,34.43
ADBE,2011-05-24,34.53,34.69,33.99,34.14
ADBE,2011-05-25,34.02,34.37,33.94,34.13
ADBE,2011-05-26,34.07,34.63,33.96,34.54
ADBE,2011-05-27,34.47,34.56,34.08,34.29
ADBE,2011-05-31,34.61,34.84,34.41,34.63
ADBE,2011-06-01,34.52,34.82,34.11,34.12
ADBE,2011-06-02,34.01,34.28,33.73,34.26
ADBE,2011-06-03,33.87,33.93,33.26,33.27
ADBE,2011-06-06,33.21,33.41,32.82,32.84
ADBE,2011-06-07,32.95,33.31,32.67,33.01
ADBE,2011-06-08,32.87,33.01,32.2,32.24
ADBE,2011-06-09,32.35,32.48,32.05,32.22
ADBE,2011-06-10,32.23,32.23,31.57,31.67
ADBE,2011-06-13,31.67,31.93,31.58,31.66
ADBE,2011-06-14,31.88,32.52,31.8,32.09
ADBE,2011-06-15,31.74,31.81,31.07,31.13
ADBE,2011-06-16,31.11,31.24,30.43,30.8
ADBE,2011-06-17,31.33,31.33,30.44,30.47
ADBE,2011-06-20,30.36,31.09,30.26,30.95
ADBE,2011-06-21,31.3,32.03,31.15,32.01
ADBE,2011-06-22,30.3,30.77,29.78,30.01
ADBE,2011-06-23,29.7,30.48,29.63,30.44
ADBE,2011-06-24,30.27,30.34,29.73,29.97
ADBE,2011-06-27,29.84,31.13,29.82,30.89
ADBE,2011-06-28,31.03,31.03,30.71,30.79
ADBE,2011-06-29,30.93,31.26,30.88,31.15
ADBE,2011-06-30,31.21,31.6,31.05,31.45
ADBE,2011-07-01,31.35,31.65,31.24,31.53
ADBE,2011-07-05,31.38,31.6,31.24,31.52
ADBE,2011-07-06,31.5,31.79,31.45,31.65
ADBE,2011-07-07,31.86,32.35,31.76,32.07
ADBE,2011-07-08,31.8,32.0,31.12,31.54
ADBE,2011-07-11,31.18,31.33,30.76,30.98
ADBE,2011-07-12,30.79,30.8,30.23,30.35
ADBE,2011-07-13,30.52,30.77,29.97,30.07
ADBE,2011-07-14,30.11,30.22,29.25,29.35
ADBE,2011-07-15,29.46,29.57,29.02,29.29
ADBE,2011-07-18,29.17,29.18,28.34,28.77
ADBE,2011-07-19,29.02,29.63,28.93,29.4
ADBE,2011-07-20,29.4,29.45,29.03,29.16
ADBE,2011-07-21,29.28,30.03,29.17,29.56
ADBE,2011-07-22,29.6,29.85,29.1,29.72
ADBE,2011-07-25,29.5,29.83,29.32,29.65
ADBE,2011-07-26,29.76,29.85,29.35,29.63
ADBE,2011-07-27,29.46,29.48,28.46,28.5
ADBE,2011-07-28,28.45,28.66,28.0,28.02
ADBE,2011-07-29,27.96,28.15,27.63,27.71
ADBE,2011-08-01,27.96,28.04,27.23,27.67
ADBE,2011-08-02,27.45,27.75,27.01,27.03
ADBE,2011-08-03,27.1,27.41,26.57,27.37
ADBE,2011-08-04,27.02,27.12,26.12,26.15
ADBE,2011-08-05,26.4,26.5,25.16,25.62
ADBE,2011-08-08,24.78,25.21,23.91,23.91
ADBE,2011-08-09,24.15,24.85,23.2,24.81
ADBE,2011-08-10,24.22,24.37,22.75,22.8
ADBE,2011-08-11,23.14,24.33,22.67,24.0
ADBE,2011-08-12,23.86,24.27,23.78,24.1
ADBE,2011-08-15,24.24,24.65,24.15,24.65
ADBE,2011-08-16,24.39,24.75,24.22,24.63
ADBE,2011-08-17,24.75,25.15,24.3,24.56
ADBE,2011-08-18,23.75,23.85,23.0,23.28
ADBE,2011-08-19,23.06,23.68,22.67,22.69
ADBE,2011-08-22,23.2,23.36,22.84,23.17
ADBE,2011-08-23,23.47,23.78,23.18,23.78
ADBE,2011-08-24,23.77,24.14,23.45,24.1
ADBE,2011-08-25,24.29,24.46,23.75,23.86
ADBE,2011-08-26,23.9,24.75,23.55,24.54
ADBE,2011-08-29,24.96,25.58,24.84,25.52
ADBE,2011-08-30,25.26,25.39,24.9,25.19
ADBE,2011-08-31,25.32,25.87,25.04,25.24
ADBE,2011-09-01,25.36,25.43,24.69,24.77
ADBE,2011-09-02,24.26,24.32,23.77,24.15
ADBE,2011-09-06,23.37,23.81,23.2,23.74
ADBE,2011-09-07,24.18,25.34,24.02,25.3
ADBE,2011-09-08,25.16,25.25,24.86,24.99
ADBE,2011-09-09,24.77,25.1,24.43,24.64
ADBE,2011-09-12,24.31,25.23,24.24,25.2
ADBE,2011-09-13,25.25,25.44,24.86,25.18
ADBE,2011-09-14,25.36,26.09,24.99,25.75
ADBE,2011-09-15,26.0,26.18,25.69,26.12
ADBE,2011-09-16,25.72,25.85,25.25,25.52
ADBE,2011-09-19,25.22,25.51,24.84,25.27
ADBE,2011-09-20,25.32,25.4,24.53,24.64
ADBE,2011-09-21,25.97,26.3,24.88,24.89
ADBE,2011-09-22,23.99,24.4,23.87,24.31
ADBE,2011-09-23,24.04,25.0,23.97,24.88
ADBE,2011-09-26,24.99,25.17,24.31,25.13
ADBE,2011-09-27,25.51,26.14,25.36,25.56
ADBE,2011-09-28,25.6,25.8,25.04,25.11
ADBE,2011-09-29,25.52,25.83,24.45,24.99
ADBE,2011-09-30,24.59,24.7,24.14,24.17
ADBE,2011-10-03,23.95,24.22,23.24,23.26
ADBE,2011-10-04,22.98,24.07,22.89,24.04
ADBE,2011-10-05,24.07,24.8,23.74,24.68
ADBE,2011-10-06,24.63,25.34,24.49,25.33
ADBE,2011-10-07,25.42,25.68,25.03,25.28
ADBE,2011-10-10,25.73,26.08,25.45,25.76
ADBE,2011-10-11,25.73,26.07,25.53,25.84
ADBE,2011-10-12,26.13,26.28,25.8,25.88
ADBE,2011-10-13,25.67,25.89,25.39,25.8
ADBE,2011-10-14,27.11,27.64,26.37,26.81
ADBE,2011-10-17,26.98,27.06,26.11,26.24
ADBE,2011-10-18,26.31,26.99,25.86,26.76
ADBE,2011-10-19,26.65,26.75,25.91,26.02
ADBE,2011-10-20,26.02,26.2,25.5,26.08
ADBE,2011-10-21,26.4,27.41,26.36,27.3
ADBE,2011-10-24,27.36,28.23,27.24,28.2
ADBE,2011-10-25,28.03,28.28,27.77,27.85
ADBE,2011-10-26,28.12,28.15,27.25,27.81
ADBE,2011-10-27,28.6,28.68,28.14,28.34
ADBE,2011-10-28,28.14,29.05,28.08,29.02
ADBE,2011-10-31,28.48,29.72,28.45,29.41
ADBE,2011-11-01,28.32,28.85,28.13,28.59
ADBE,2011-11-02,28.86,29.67,28.83,29.35
ADBE,2011-11-03,29.66,30.22,29.49,30.16
ADBE,2011-11-04,29.97,30.07,29.61,29.79
ADBE,2011-11-07,29.65,29.99,29.04,29.92
ADBE,2011-11-08,30.1,30.68,30.04,30.42
ADBE,2011-11-09,27.48,28.48,26.13,28.08
ADBE,2011-11-10,28.14,28.28,27.62,28.03
ADBE,2011-11-11,28.16,28.79,28.02,28.43
ADBE,2011-11-14,28.35,28.74,28.16,28.24
ADBE,2011-11-15,28.21,28.59,28.11,28.47
ADBE,2011-11-16,28.21,29.07,28.0,28.54
ADBE,2011-11-17,28.51,28.55,27.48,27.69
ADBE,2011-11-18,27.73,27.76,27.13,27.18
ADBE,2011-11-21,26.82,26.86,26.33,26.63
ADBE,2011-11-22,26.5,26.65,26.2,26.33
ADBE,2011-11-23,26.04,26.16,25.8,25.94
ADBE,2011-11-25,25.8,26.05,25.72,25.83
ADBE,2011-11-28,26.48,26.88,26.41,26.62
ADBE,2011-11-29,26.64,26.69,25.94,26.07
ADBE,2011-11-30,26.86,27.43,26.61,27.42
ADBE,2011-12-01,27.01,27.45,26.9,27.14
ADBE,2011-12-02,27.37,27.45,27.01,27.11
ADBE,2011-12-05,27.46,28.07,27.25,27.91
ADBE,2011-12-06,28.0,28.18,27.84,27.96
ADBE,2011-12-07,27.91,27.99,27.16,27.86
ADBE,2011-12-08,27.74,28.11,27.32,27.38
ADBE,2011-12-09,27.36,28.15,27.3,28.04
ADBE,2011-12-12,27.72,27.8,27.1,27.39
ADBE,2011-12-13,27.55,27.7,26.89,26.99
ADBE,2011-12-14,26.96,27.15,26.25,26.52
ADBE,2011-12-15,26.82,27.01,26.39,26.46
ADBE,2011-12-16,27.76,28.93,27.62,28.2
ADBE,2011-12-19,28.09,28.29,27.4,27.5
ADBE,2011-12-20,27.95,28.49,27.86,28.44
ADBE,2011-12-21,28.29,28.38,27.39,27.97
ADBE,2011-12-22,28.04,28.25,27.7,27.89
ADBE,2011-12-23,28.02,28.3,27.95,28.29
ADBE,2011-12-27,28.34,28.76,28.16,28.5
ADBE,2011-12-28,28.49,28.58,27.93,28.02
ADBE,2011-12-29,28.07,28.45,27.98,28.31
ADBE,2011-12-30,28.3,28.64,28.26,28.27
ADBE,2012-01-03,28.7,29.01,28.51,28.57
ADBE,2012-01-04,28.5,28.59,28.04,28.28
ADBE,2012-01-05,28.08,28.62,28.05,28.48
ADBE,2012-01-06,28.37,28.79,28.14,28.72
ADBE,2012-01-09,28.76,28.83,28.44,28.53
ADBE,2012-01-10,28.69,29.35,28.61,29.2
ADBE,2012-01-11,29.16,29.39,28.96,29.32
ADBE,2012-01-12,29.43,29.47,28.83,29.23
ADBE,2012-01-13,29.13,29.18,28.45,28.97
ADBE,2012-01-17,29.17,29.48,28.99,29.35
ADBE,2012-01-18,29.27,29.89,29.22,29.89
ADBE,2012-01-19,29.91,30.28,29.88,30.24
ADBE,2012-01-20,30.28,30.55,30.18,30.5
ADBE,2012-01-23,30.39,30.78,29.98,30.23
ADBE,2012-01-24,30.17,31.0,30.08,30.95
ADBE,2012-01-25,30.59,31.4,30.51,31.34
ADBE,2012-01-26,31.15,31.77,31.0,31.18
ADBE,2012-01-27,30.31,31.21,30.31,31.05
ADBE,2012-01-30,30.69,31.13,30.55,31.0
ADBE,2012-01-31,31.18,31.25,30.85,30.95
ADBE,2012-02-01,31.2,31.5,31.09,31.24
ADBE,2012-02-02,31.24,31.68,31.21,31.29
ADBE,2012-02-03,31.7,32.17,31.6,31.85
ADBE,2012-02-06,31.61,32.35,31.52,31.86
ADBE,2012-02-07,31.75,32.4,31.7,32.28
ADBE,2012-02-08,32.2,32.39,31.93,32.1
ADBE,2012-02-09,32.09,32.69,32.09,32.65
ADBE,2012-02-10,32.13,32.46,32.05,32.21
ADBE,2012-02-13,32.28,32.65,32.0,32.35
ADBE,2012-02-14,32.2,32.44,32.06,32.44
ADBE,2012-02-15,32.48,32.65,32.35,32.46
ADBE,2012-02-16,32.46,32.91,32.45,32.86
ADBE,2012-02-17,32.97,33.05,32.75,32.75
ADBE,2012-02-21,32.74,33.06,32.47,32.54
ADBE,2012-02-22,32.46,32.89,32.24,32.33
ADBE,2012-02-23,32.21,33.01,32.1,32.97
ADBE,2012-02-24,32.95,33.5,32.86,33.41
ADBE,2012-02-27,33.14,33.5,33.09,33.27
ADBE,2012-02-28,33.36,33.44,32.98,33.27
ADBE,2012-02-29,33.21,33.44,32.86,32.89
ADBE,2012-03-01,32.85,33.29,32.77,33.1
ADBE,2012-03-02,33.1,33.83,32.91,33.73
ADBE,2012-03-05,33.59,33.61,33.04,33.22
ADBE,2012-03-06,32.79,33.1,31.9,31.99
ADBE,2012-03-07,32.16,32.56,31.96,32.41
ADBE,2012-03-08,32.75,33.15,32.67,33.05
ADBE,2012-03-09,33.14,33.65,33.08,33.64
ADBE,2012-03-12,33.5,33.85,33.27,33.56
ADBE,2012-03-13,33.79,34.22,33.42,34.22
ADBE,2012-03-14,34.22,34.24,33.66,33.77
ADBE,2012-03-15,33.83,34.2,33.63,34.17
ADBE,2012-03-16,34.06,34.15,33.66,33.82
ADBE,2012-03-19,34.05,34.55,33.56,34.51
ADBE,2012-03-20,33.33,33.94,32.88,33.16
ADBE,2012-03-21,33.1,33.83,33.1,33.56
ADBE,2012-03-22,33.31,33.8,33.22,33.71
ADBE,2012-03-23,33.71,33.84,33.5,33.82
ADBE,2012-03-26,33.98,34.42,33.93,34.4
ADBE,2012-03-27,34.33,34.71,34.28,34.63
ADBE,2012-03-28,34.52,34.75,34.28,34.46
ADBE,2012-03-29,34.29,34.55,34.16,34.48
ADBE,2012-03-30,34.69,34.69,34.24,34.31
ADBE,2012-04-02,34.18,34.78,33.8,34.7
ADBE,2012-04-03,34.58,34.61,33.99,34.31
ADBE,2012-04-04,33.98,34.03,33.36,33.46
ADBE,2012-04-05,33.17,33.61,33.14,33.61
ADBE,2012-04-09,33.02,33.36,32.77,33.22
ADBE,2012-04-10,33.15,33.43,32.53,32.61
ADBE,2012-04-11,32.97,33.1,32.63,33.01
ADBE,2012-04-12,33.02,33.65,32.87,33.55
ADBE,2012-04-13,33.4,33.61,33.16,33.18
ADBE,2012-04-16,33.22,33.37,32.69,32.85
ADBE,2012-04-17,33.13,33.98,32.93,33.84
ADBE,2012-04-18,33.58,33.63,33.25,33.39
ADBE,2012-04-19,33.2,33.7,32.69,32.91
ADBE,2012-04-20,32.92,33.74,32.69,33.06
ADBE,2012-04-23,32.84,32.84,32.32,32.62
ADBE,2012-04-24,32.66,32.83,32.23,32.4
ADBE,2012-04-25,32.64,33.27,32.46,33.13
ADBE,2012-04-26,32.99,33.32,32.92,33.26
ADBE,2012-04-27,33.38,33.79,33.21,33.58
ADBE,2012-04-30,33.46,33.62,33.4,33.55
ADBE,2012-05-01,33.59,34.09,33.47,33.77
ADBE,2012-05-02,33.63,33.88,33.27,33.76
ADBE,2012-05-03,33.77,33.94,33.24,33.32
ADBE,2012-05-04,32.99,33.21,32.5,32.61
ADBE,2012-05-07,32.48,32.9,32.33,32.52
ADBE,2012-05-08,32.29,32.75,31.88,32.67
ADBE,2012-05-09,32.29,32.72,31.82,32.52
ADBE,2012-05-10,32.73,32.82,31.65,31.92
ADBE,2012-05-11,31.9,32.46,31.7,32.2
ADBE,2012-05-14,31.81,32.52,31.67,32.23
ADBE,2012-05-15,32.23,32.85,32.13,32.33
ADBE,2012-05-16,32.44,32.74,32.19,32.36
ADBE,2012-05-17,32.38,32.62,32.01,32.01
ADBE,2012-05-18,32.1,32.1,31.29,31.31
ADBE,2012-05-21,31.45,32.07,30.94,32.01
ADBE,2012-05-22,31.97,32.25,31.63,32.01
ADBE,2012-05-23,31.7,32.21,31.46,32.18
ADBE,2012-05-24,32.17,32.17,31.36,31.54
ADBE,2012-05-25,31.64,31.9,31.5,31.6
ADBE,2012-05-29,31.88,32.26,31.61,32.05
ADBE,2012-05-30,31.83,31.83,31.13,31.29
ADBE,2012-05-31,31.34,31.38,30.76,31.05
ADBE,2012-06-01,30.37,30.62,29.81,29.82
ADBE,2012-06-04,29.88,30.62,29.88,30.31
ADBE,2012-06-05,30.19,30.74,30.19,30.7
ADBE,2012-06-06,30.91,31.72,30.67,31.69
ADBE,2012-06-07,32.06,32.12,31.24,31.32
ADBE,2012-06-08,31.25,31.69,31.2,31.65
ADBE,2012-06-11,31.9,31.95,31.09,31.13
ADBE,2012-06-12,31.34,31.78,31.2,31.77
ADBE,2012-06-13,31.65,32.09,31.54,31.79
ADBE,2012-06-14,31.35,31.85,31.13,31.67
ADBE,2012-06-15,31.75,32.42,31.44,32.39
ADBE,2012-06-18,32.27,32.68,32.08,32.63
ADBE,2012-06-19,32.84,33.19,32.67,32.89
ADBE,2012-06-20,30.67,32.49,30.38,31.99
ADBE,2012-06-21,31.82,31.94,31.13,31.23
ADBE,2012-06-22,31.4,31.74,31.19,31.57
ADBE,2012-06-25,31.26,31.36,30.8,30.85
ADBE,2012-06-26,30.94,31.2,30.71,31.07
ADBE,2012-06-27,31.28,31.55,31.1,31.41
ADBE,2012-06-28,31.26,31.37,30.75,31.17
ADBE,2012-06-29,31.74,32.37,31.68,32.37
ADBE,2012-07-02,31.86,32.25,31.86,32.19
ADBE,2012-07-03,32.01,32.51,32.01,32.51
ADBE,2012-07-05,32.21,32.68,32.19,32.53
ADBE,2012-07-06,32.2,32.48,31.22,31.37
ADBE,2012-07-09,31.29,31.53,30.4,30.43
ADBE,2012-07-10,30.7,30.88,30.21,30.44
ADBE,2012-07-11,30.51,30.51,29.97,30.2
ADBE,2012-07-12,30.11,30.31,29.52,30.14
ADBE,2012-07-13,30.18,30.775,30.06,30.65
ADBE,2012-07-16,30.65,30.65,30.24,30.4
ADBE,2012-07-17,30.71,30.71,29.98,30.65
ADBE,2012-07-18,30.65,31.57,30.55,31.43
ADBE,2012-07-19,31.51,32.11,31.41,31.89
ADBE,2012-07-20,31.93,32.05,31.35,31.38
ADBE,2012-07-23,30.81,30.82,30.23,30.64
ADBE,2012-07-24,30.67,30.75,29.81,30.01
ADBE,2012-07-25,30.06,30.52,29.98,30.33
ADBE,2012-07-26,30.85,31.41,30.49,30.95
ADBE,2012-07-27,31.26,32.0,31.17,31.895
ADBE,2012-07-30,31.89,31.95,30.92,31.01
ADBE,2012-07-31,30.99,31.27,30.84,30.88
ADBE,2012-08-01,31.05,31.17,30.64,30.69
ADBE,2012-08-02,30.46,30.83,30.25,30.58
ADBE,2012-08-03,31.15,32.06,31.05,32.02
ADBE,2012-08-06,32.02,32.32,32.01,32.14
ADBE,2012-08-07,32.24,32.58,32.22,32.37
ADBE,2012-08-08,32.19,32.64,32.19,32.51
ADBE,2012-08-09,32.6,32.94,32.42,32.65
ADBE,2012-08-10,32.57,32.69,32.43,32.64
ADBE,2012-08-13,32.48,32.55,32.09,32.27
ADBE,2012-08-14,32.51,32.549,32.0,32.105
ADBE,2012-08-15,32.24,32.95,32.12,32.91
ADBE,2012-08-16,32.89,33.72,32.87,33.65
ADBE,2012-08-17,33.73,33.91,33.42,33.8
ADBE,2012-08-20,33.66,33.94,33.36,33.92
ADBE,2012-08-21,33.78,34.09,33.595,33.75
ADBE,2012-08-22,33.74,33.98,33.615,33.84
ADBE,2012-08-23,33.66,33.8,33.345,33.5
ADBE,2012-08-24,32.58,32.58,31.83,32.26
ADBE,2012-08-27,32.47,32.75,32.3,32.32
ADBE,2012-08-28,32.36,32.46,32.03,32.06
ADBE,2012-08-29,32.14,32.24,31.61,31.96
ADBE,2012-08-30,31.77,31.85,31.35,31.46
ADBE,2012-08-31,31.65,31.9,31.0,31.27
ADBE,2012-09-04,31.24,31.51,31.01,31.435
ADBE,2012-09-05,31.39,32.26,31.26,32.26
ADBE,2012-09-06,32.26,32.98,32.26,32.79
ADBE,2012-09-07,32.83,32.89,32.39,32.46
ADBE,2012-09-10,32.36,32.57,32.11,32.13
ADBE,2012-09-11,32.06,32.59,31.94,32.43
ADBE,2012-09-12,32.59,32.88,32.33,32.42
ADBE,2012-09-13,32.49,33.07,32.32,32.81
ADBE,2012-09-14,32.93,33.375,32.74,33.34
ADBE,2012-09-17,33.29,33.42,32.99,33.41
ADBE,2012-09-18,33.23,33.26,32.49,32.57
ADBE,2012-09-19,32.8,33.17,32.46,33.12
ADBE,2012-09-20,33.25,34.55,33.0,34.53
ADBE,2012-09-21,34.36,34.49,33.47,33.83
ADBE,2012-09-24,33.39,33.76,33.26,33.42
ADBE,2012-09-25,33.7,33.75,32.87,32.895
ADBE,2012-09-26,32.91,32.98,32.42,32.53
ADBE,2012-09-27,32.67,32.94,32.43,32.8
ADBE,2012-09-28,32.65,32.93,32.39,32.435
ADBE,2012-10-01,32.58,32.85,32.35,32.62
ADBE,2012-10-02,32.82,32.91,32.32,32.57
ADBE,2012-10-03,32.73,32.85,32.52,32.6
ADBE,2012-10-04,32.54,32.795,32.2,32.68
ADBE,2012-10-05,32.83,33.03,32.39,32.47
ADBE,2012-10-08,32.26,32.47,32.02,32.23
ADBE,2012-10-09,32.22,32.25,31.56,31.685
ADBE,2012-10-10,31.64,31.8,31.33,31.51
ADBE,2012-10-11,31.85,31.91,31.58,31.78
ADBE,2012-10-12,31.78,32.05,31.69,31.94
ADBE,2012-10-15,32.01,32.35,31.88,32.33
ADBE,2012-10-16,32.44,33.345,32.3,33.24
ADBE,2012-10-17,33.12,33.54,32.92,33.44
ADBE,2012-10-18,33.45,33.68,33.24,33.475
ADBE,2012-10-19,33.45,33.65,33.14,33.24
ADBE,2012-10-22,33.44,33.55,33.17,33.49
ADBE,2012-10-23,33.19,33.44,32.97,33.31
ADBE,2012-10-24,33.56,33.6,33.28,33.36
ADBE,2012-10-25,33.53,33.69,33.265,33.4
ADBE,2012-10-26,33.13,34.09,32.99,34.01
ADBE,2012-10-31,34.0,34.05,33.76,34.025
ADBE,2012-11-01,34.08,34.64,33.89,34.36
ADBE,2012-11-02,34.59,34.6,34.23,34.39
ADBE,2012-11-05,34.18,34.33,33.835,34.24
ADBE,2012-11-06,34.42,34.66,34.245,34.39
ADBE,2012-11-07,34.04,34.15,33.46,33.47
ADBE,2012-11-08,33.5,33.57,32.92,32.98
ADBE,2012-11-09,33.01,33.28,32.89,32.9
ADBE,2012-11-12,32.95,33.03,32.663,32.7
ADBE,2012-11-13,32.57,32.92,32.35,32.54
ADBE,2012-11-14,32.6,32.77,32.16,32.235
ADBE,2012-11-15,32.38,32.725,32.14,32.64
ADBE,2012-11-16,32.58,32.75,32.26,32.65
ADBE,2012-11-19,32.93,33.0,32.71,32.92
ADBE,2012-11-20,32.8,32.95,32.515,32.64
ADBE,2012-11-21,32.75,32.98,32.53,32.84
ADBE,2012-11-23,33.06,33.43,32.99,33.4
ADBE,2012-11-26,33.31,33.33,33.05,33.29
ADBE,2012-11-27,33.19,33.59,33.16,33.18
ADBE,2012-11-28,33.16,33.94,32.94,33.9
ADBE,2012-11-29,34.08,34.17,33.78,34.09
ADBE,2012-11-30,34.2,34.81,33.85,34.61
ADBE,2012-12-03,34.78,34.85,34.57,34.7
ADBE,2012-12-04,34.77,35.64,34.67,35.3
ADBE,2012-12-05,35.3,35.63,34.86,35.4
ADBE,2012-12-06,35.25,35.68,35.0,35.14
ADBE,2012-12-07,35.4,35.5,34.94,35.48
ADBE,2012-12-10,35.45,35.78,35.4,35.75
ADBE,2012-12-11,35.8,36.11,35.47,35.54
ADBE,2012-12-12,35.73,36.28,35.69,35.96
ADBE,2012-12-13,36.01,36.5,35.19,35.53
ADBE,2012-12-14,37.2,38.1,37.0,37.56
ADBE,2012-12-17,37.07,37.43,36.9,37.42
ADBE,2012-12-18,37.48,37.51,37.18,37.49
ADBE,2012-12-19,37.43,38.25,37.35,38.09
ADBE,2012-12-20,38.08,38.16,37.79,37.87
ADBE,2012-12-21,37.55,38.0,37.35,37.71
ADBE,2012-12-24,37.76,37.82,37.31,37.53
ADBE,2012-12-26,37.48,37.99,37.26,37.55
ADBE,2012-12-27,37.47,37.62,36.83,37.3
ADBE,2012-12-28,36.91,37.4,36.89,36.9
ADBE,2012-12-31,36.84,37.7,36.66,37.68
ADBE,2013-01-02,37.92,38.73,37.92,38.34
ADBE,2013-01-03,38.14,38.3,37.66,37.75
ADBE,2013-01-04,37.71,38.19,37.62,38.13
ADBE,2013-01-07,37.81,38.21,37.7,37.94
ADBE,2013-01-08,37.78,38.2,37.75,38.14
ADBE,2013-01-09,38.16,38.705,38.1,38.66
ADBE,2013-01-10,38.72,38.78,38.09,38.62
ADBE,2013-01-11,38.65,38.734,37.89,38.09
ADBE,2013-01-14,37.99,38.2,37.81,38.16
ADBE,2013-01-15,37.86,38.46,37.84,38.15
ADBE,2013-01-16,38.12,38.27,37.81,37.88
ADBE,2013-01-17,37.76,38.09,37.71,37.73
ADBE,2013-01-18,37.81,37.99,37.36,37.98
ADBE,2013-01-22,37.86,38.015,37.57,37.95
ADBE,2013-01-23,37.94,38.28,37.89,38.25
ADBE,2013-01-24,38.15,38.7,37.99,38.1
ADBE,2013-01-25,38.04,38.53,38.02,38.32
ADBE,2013-01-28,37.91,38.41,37.9,38.24
ADBE,2013-01-29,38.11,38.56,37.81,38.52
ADBE,2013-01-30,38.5,38.51,37.88,37.94
ADBE,2013-01-31,38.0,38.23,37.68,37.83
ADBE,2013-02-01,38.2,38.48,37.91,38.34
ADBE,2013-02-04,38.19,38.44,37.82,38.1
ADBE,2013-02-05,38.2,38.57,38.01,38.51
ADBE,2013-02-06,38.36,38.65,38.26,38.4
ADBE,2013-02-07,38.39,38.39,37.66,38.07
ADBE,2013-02-08,38.31,39.45,38.145,39.12
ADBE,2013-02-11,38.99,39.05,38.534,38.64
ADBE,2013-02-12,38.55,39.13,38.12,38.89
ADBE,2013-02-13,38.9,39.15,38.67,38.81
ADBE,2013-02-14,38.7,38.92,38.301,38.61
ADBE,2013-02-15,38.51,38.76,38.38,38.635
ADBE,2013-02-19,38.58,39.0,38.52,38.995
ADBE,2013-02-20,39.05,39.28,38.75,38.77
ADBE,2013-02-21,38.82,38.82,38.3,38.34
ADBE,2013-02-22,38.54,38.87,38.37,38.55
ADBE,2013-02-25,38.66,39.08,38.1,38.11
ADBE,2013-02-26,38.14,38.66,38.09,38.59
ADBE,2013-02-27,38.32,39.75,38.1,39.6
ADBE,2013-02-28,39.54,39.935,39.29,39.31
ADBE,2013-03-01,39.3,39.88,38.96,39.83
ADBE,2013-03-04,39.71,40.47,39.45,40.46
ADBE,2013-03-05,40.76,41.49,40.68,41.46
ADBE,2013-03-06,41.47,41.77,41.13,41.29
ADBE,2013-03-07,41.4,41.59,41.2,41.5
ADBE,2013-03-08,41.75,41.91,41.32,41.5
ADBE,2013-03-11,41.16,41.54,40.96,41.48
ADBE,2013-03-12,41.53,41.53,41.152,41.4
ADBE,2013-03-13,41.5,41.81,41.3,41.59
ADBE,2013-03-14,41.82,41.93,41.44,41.62
ADBE,2013-03-15,41.45,41.79,41.32,41.38
ADBE,2013-03-18,40.93,41.48,40.21,41.06
ADBE,2013-03-19,41.1,41.37,40.49,40.75
ADBE,2013-03-20,42.7,43.23,41.99,42.46
ADBE,2013-03-21,41.99,42.63,41.9,42.18
ADBE,2013-03-22,42.17,43.23,42.11,42.97
ADBE,2013-03-25,42.9,43.42,42.41,42.49
ADBE,2013-03-26,42.66,42.95,42.457,42.75
ADBE,2013-03-27,42.65,42.885,42.38,42.66
ADBE,2013-03-28,42.54,43.59,42.42,43.515
ADBE,2013-04-01,43.36,43.78,43.23,43.38
ADBE,2013-04-02,43.5,43.89,43.36,43.845
ADBE,2013-04-03,43.81,43.84,43.491,43.7
ADBE,2013-04-04,43.61,44.25,43.44,44.21
ADBE,2013-04-05,43.36,43.86,43.21,43.38
ADBE,2013-04-08,43.27,43.8,43.135,43.79
ADBE,2013-04-09,43.71,44.26,43.34,44.17
ADBE,2013-04-10,44.42,45.4,44.33,44.7
ADBE,2013-04-11,45.04,45.53,44.8,45.21
ADBE,2013-04-12,45.15,45.16,44.74,45.03
ADBE,2013-04-15,44.81,45.46,44.59,44.6
ADBE,2013-04-16,44.77,45.35,44.77,45.28
ADBE,2013-04-17,44.86,45.17,44.51,44.9
ADBE,2013-04-18,45.18,45.2,44.34,44.46
ADBE,2013-04-19,44.59,44.81,44.31,44.74
ADBE,2013-04-22,45.07,45.2,44.33,44.53
ADBE,2013-04-23,44.84,45.36,44.44,44.87
ADBE,2013-04-24,44.84,45.05,44.52,44.67
ADBE,2013-04-25,44.75,45.205,44.56,45.05
ADBE,2013-04-26,44.84,45.18,44.78,44.91
ADBE,2013-04-29,44.89,45.59,44.82,45.06
ADBE,2013-04-30,44.76,45.15,44.55,45.08
ADBE,2013-05-01,45.14,45.73,44.61,44.71
ADBE,2013-05-02,44.65,45.88,44.63,45.69
ADBE,2013-05-03,45.97,47.17,45.82,47.01
ADBE,2013-05-06,47.0,47.14,46.48,46.49
ADBE,2013-05-07,46.44,46.68,45.29,45.602
ADBE,2013-05-08,45.51,45.64,45.16,45.32
ADBE,2013-05-09,45.22,45.25,43.47,43.97
ADBE,2013-05-10,44.12,44.2,43.75,44.02
ADBE,2013-05-13,43.98,44.008,43.49,43.61
ADBE,2013-05-14,43.7,44.1,43.6,44.04
ADBE,2013-05-15,44.06,45.105,43.95,45.07
ADBE,2013-05-16,44.96,45.34,44.48,44.56
ADBE,2013-05-17,44.6,44.76,44.33,44.61
ADBE,2013-05-20,44.55,44.675,44.15,44.29
ADBE,2013-05-21,44.21,44.48,43.89,44.02
ADBE,2013-05-22,44.12,44.31,42.95,43.17
ADBE,2013-05-23,42.66,43.14,42.57,42.77
ADBE,2013-05-24,42.32,42.53,41.91,42.43
ADBE,2013-05-28,42.78,43.13,42.65,42.91
ADBE,2013-05-29,42.75,42.87,42.39,42.6
ADBE,2013-05-30,42.65,43.385,42.5,43.19
ADBE,2013-05-31,42.92,43.55,42.66,42.91
ADBE,2013-06-03,42.98,43.48,42.76,43.46
ADBE,2013-06-04,43.67,44.8,43.53,44.39
ADBE,2013-06-05,44.39,44.58,43.81,43.84
ADBE,2013-06-06,43.84,44.05,43.255,43.57
ADBE,2013-06-07,43.86,44.41,43.66,44.12
ADBE,2013-06-10,44.3,44.335,43.84,44.09
ADBE,2013-06-11,43.6,43.85,43.1,43.12
ADBE,2013-06-12,43.31,43.46,42.61,42.72
ADBE,2013-06-13,42.74,43.36,42.39,43.3
ADBE,2013-06-14,43.33,43.57,42.7,42.84
ADBE,2013-06-17,43.22,43.76,42.975,43.39
ADBE,2013-06-18,43.55,44.2,43.22,43.36
ADBE,2013-06-19,46.43,46.44,45.35,45.78
ADBE,2013-06-20,45.28,45.29,44.45,44.9
ADBE,2013-06-21,44.92,45.0,44.23,44.77
ADBE,2013-06-24,44.34,44.6,43.37,43.6
ADBE,2013-06-25,44.04,44.435,43.46,44.37
ADBE,2013-06-26,44.95,45.915,44.895,45.68
ADBE,2013-06-27,45.9,46.265,45.59,45.93
ADBE,2013-06-28,45.99,45.99,45.39,45.56
ADBE,2013-07-01,45.23,47.19,44.88,46.24
ADBE,2013-07-02,46.0,46.48,45.725,46.03
ADBE,2013-07-03,45.68,46.82,45.66,46.42
ADBE,2013-07-05,46.69,47.1,46.55,47.0
ADBE,2013-07-08,47.37,47.49,46.44,46.625
ADBE,2013-07-09,46.76,47.31,46.73,47.26
ADBE,2013-07-10,47.09,47.33,46.64,47.25
ADBE,2013-07-11,47.62,48.0,47.5,47.99
ADBE,2013-07-12,48.35,48.63,48.08,48.39
ADBE,2013-07-15,48.25,48.455,48.095,48.12
ADBE,2013-07-16,48.05,48.13,47.36,47.485
ADBE,2013-07-17,48.17,48.4,47.78,48.04
ADBE,2013-07-18,48.04,48.52,48.01,48.19
ADBE,2013-07-19,48.26,48.47,47.93,48.07
ADBE,2013-07-22,48.52,48.52,47.92,48.28
ADBE,2013-07-23,48.35,48.45,47.95,48.07
ADBE,2013-07-24,48.38,48.58,47.65,47.8
ADBE,2013-07-25,47.8,47.96,47.45,47.79
ADBE,2013-07-26,47.77,47.857,47.4,47.64
ADBE,2013-07-29,47.51,47.78,47.11,47.17
ADBE,2013-07-30,47.19,47.5,47.115,47.36
ADBE,2013-07-31,47.5,47.71,47.18,47.28
ADBE,2013-08-01,47.62,47.82,47.41,47.7
ADBE,2013-08-02,47.74,47.82,47.13,47.45
ADBE,2013-08-05,47.45,47.84,47.35,47.63
ADBE,2013-08-06,47.55,47.85,47.37,47.39
ADBE,2013-08-07,47.17,47.48,46.83,47.1
ADBE,2013-08-08,47.32,47.66,47.03,47.51
ADBE,2013-08-09,47.38,47.775,47.09,47.18
ADBE,2013-08-12,46.87,47.33,46.85,47.2
ADBE,2013-08-13,47.37,47.41,46.92,47.14
ADBE,2013-08-14,47.14,47.14,46.68,46.84
ADBE,2013-08-15,46.37,46.39,45.71,45.87
ADBE,2013-08-16,45.94,45.955,45.3,45.4
ADBE,2013-08-19,45.44,45.52,44.88,44.89
ADBE,2013-08-20,44.77,45.45,44.7,45.07
ADBE,2013-08-21,44.87,45.51,44.8,45.14
ADBE,2013-08-22,45.1,45.71,45.09,45.68
ADBE,2013-08-23,45.85,45.88,45.4,45.77
ADBE,2013-08-26,46.25,46.61,46.01,46.06
ADBE,2013-08-27,45.55,45.875,45.27,45.5
ADBE,2013-08-28,45.58,45.915,45.49,45.53
ADBE,2013-08-29,45.5,46.14,45.35,45.93
ADBE,2013-08-30,45.88,46.11,45.57,45.75
ADBE,2013-09-03,46.21,46.57,45.7,45.88
ADBE,2013-09-04,45.76,47.17,45.76,46.93
ADBE,2013-09-05,46.88,47.34,46.68,46.73
ADBE,2013-09-06,46.89,47.3,46.26,46.87
ADBE,2013-09-09,47.11,47.27,46.99,47.25
ADBE,2013-09-10,47.51,48.06,47.51,48.02
ADBE,2013-09-11,48.0,48.33,47.945,48.2
ADBE,2013-09-12,48.07,48.09,47.56,47.64
ADBE,2013-09-13,47.66,47.96,47.64,47.76
ADBE,2013-09-16,48.17,48.71,47.97,48.14
ADBE,2013-09-17,48.19,48.49,47.92,48.14
ADBE,2013-09-18,51.68,52.67,51.06,52.58
ADBE,2013-09-19,52.05,52.4,51.58,51.87
ADBE,2013-09-20,51.87,52.96,51.68,52.31
ADBE,2013-09-23,52.07,52.47,51.62,51.8
ADBE,2013-09-24,51.79,51.88,51.07,51.42
ADBE,2013-09-25,51.48,52.08,51.42,51.87
ADBE,2013-09-26,52.0,52.38,51.81,52.1
ADBE,2013-09-27,51.71,52.48,51.65,52.03
ADBE,2013-09-30,51.5,52.15,51.2,51.94
ADBE,2013-10-01,51.94,52.48,51.84,52.43
ADBE,2013-10-02,51.88,52.28,51.29,51.52
ADBE,2013-10-03,51.61,51.65,50.54,50.88
ADBE,2013-10-04,50.09,51.67,50.02,51.57
ADBE,2013-10-07,51.05,51.34,50.79,50.82
ADBE,2013-10-08,50.93,50.97,49.44,49.58
ADBE,2013-10-09,49.62,49.87,48.87,49.45
ADBE,2013-10-10,50.06,51.22,49.86,51.165
ADBE,2013-10-11,50.82,52.22,50.82,52.19
ADBE,2013-10-14,51.9,52.83,51.72,52.63
ADBE,2013-10-15,52.31,52.78,51.81,51.93
ADBE,2013-10-16,51.79,52.58,51.54,51.91
ADBE,2013-10-17,51.87,52.31,51.7,52.06
ADBE,2013-10-18,52.15,52.78,52.0,52.63
ADBE,2013-10-21,52.73,53.27,52.71,53.08
ADBE,2013-10-22,53.47,53.57,52.99,53.17
ADBE,2013-10-23,52.75,53.45,52.155,53.06
ADBE,2013-10-24,53.06,54.58,53.05,54.21
ADBE,2013-10-25,54.07,54.2,53.46,53.81
ADBE,2013-10-28,53.9,54.37,53.59,53.93
ADBE,2013-10-29,54.0,55.12,53.91,54.86
ADBE,2013-10-30,54.87,55.07,53.69,54.1
ADBE,2013-10-31,54.01,54.56,53.9,54.22
ADBE,2013-11-01,54.61,54.67,54.14,54.61
ADBE,2013-11-04,55.01,55.42,54.66,55.39
ADBE,2013-11-05,55.04,55.28,54.67,54.79
ADBE,2013-11-06,54.9,55.1,54.54,54.88
ADBE,2013-11-07,55.05,55.17,53.1,53.17
ADBE,2013-11-08,53.42,54.93,53.33,54.84
ADBE,2013-11-11,54.85,56.18,54.49,56.18
ADBE,2013-11-12,55.84,56.34,55.6,56.24
ADBE,2013-11-13,55.59,57.59,55.59,57.55
ADBE,2013-11-14,57.56,57.99,56.91,57.17
ADBE,2013-11-15,57.54,57.59,56.78,57.35
ADBE,2013-11-18,57.45,57.49,56.4,56.6
ADBE,2013-11-19,56.73,56.73,55.65,55.77
ADBE,2013-11-20,55.98,56.32,55.8,55.94
ADBE,2013-11-21,56.28,56.59,55.86,56.23
ADBE,2013-11-22,56.26,56.5,55.89,56.41
ADBE,2013-11-25,56.62,57.18,56.5,56.95
ADBE,2013-11-26,56.85,56.89,56.2,56.7
ADBE,2013-11-27,56.85,57.03,56.68,56.91
ADBE,2013-11-29,57.12,57.15,56.623,56.78
ADBE,2013-12-02,56.74,57.03,56.61,56.76
ADBE,2013-12-03,56.63,57.06,56.39,56.4
ADBE,2013-12-04,56.19,56.43,55.42,56.05
ADBE,2013-12-05,55.63,55.75,54.47,55.04
ADBE,2013-12-06,55.99,56.1,55.55,55.6
ADBE,2013-12-09,55.94,56.05,55.24,55.44
ADBE,2013-12-10,55.39,55.39,54.65,55.32
ADBE,2013-12-11,55.25,55.6,54.58,54.64
ADBE,2013-12-12,54.44,54.94,53.93,53.99
ADBE,2013-12-13,58.06,61.09,58.0,60.89
ADBE,2013-12-16,60.63,60.88,58.395,58.5
ADBE,2013-12-17,58.5,58.88,57.54,57.67
ADBE,2013-12-18,57.58,59.07,57.02,59.04
ADBE,2013-12-19,58.73,58.98,58.07,58.13
ADBE,2013-12-20,58.42,59.55,58.22,59.26
ADBE,2013-12-23,59.74,59.89,59.12,59.47
ADBE,2013-12-24,59.58,59.78,59.22,59.53
ADBE,2013-12-26,59.53,59.99,59.48,59.58
ADBE,2013-12-27,59.73,59.99,59.28,59.51
ADBE,2013-12-30,59.67,59.8,59.24,59.55
ADBE,2013-12-31,59.6,59.92,59.56,59.88
ADBE,2014-01-02,59.06,59.53,58.94,59.29
ADBE,2014-01-03,59.19,59.685,59.11,59.16
ADBE,2014-01-06,58.06,58.77,58.01,58.12
ADBE,2014-01-07,58.26,59.05,58.06,58.97
ADBE,2014-01-08,59.12,59.28,58.46,58.9
ADBE,2014-01-09,58.99,59.53,58.72,59.09
ADBE,2014-01-10,59.35,59.63,58.95,59.53
ADBE,2014-01-13,59.28,59.44,58.41,58.6
ADBE,2014-01-14,58.68,60.53,58.63,60.37
ADBE,2014-01-15,60.44,61.81,60.4,61.68
ADBE,2014-01-16,61.59,61.98,61.26,61.63
ADBE,2014-01-17,61.34,61.6,60.8,61.37
ADBE,2014-01-21,61.5,61.79,60.7,60.85
ADBE,2014-01-22,60.93,61.81,60.7,61.77
ADBE,2014-01-23,61.18,61.43,60.32,60.88
ADBE,2014-01-24,60.3,60.44,59.09,59.09
ADBE,2014-01-27,58.11,58.88,57.86,58.36
ADBE,2014-01-28,57.98,59.46,57.88,59.11
ADBE,2014-01-29,58.61,59.18,58.17,58.46
ADBE,2014-01-30,59.12,59.9,59.02,59.39
ADBE,2014-01-31,58.36,59.54,58.09,59.19
ADBE,2014-02-03,59.08,59.255,57.32,58.09
ADBE,2014-02-04,58.39,59.74,57.65,59.72
ADBE,2014-02-05,59.52,61.02,59.27,61.0
ADBE,2014-02-06,60.7,61.65,60.65,61.34
ADBE,2014-02-07,61.58,63.24,61.3,62.88
ADBE,2014-02-10,62.73,63.8,62.52,63.78
ADBE,2014-02-11,64.46,64.88,63.66,63.97
ADBE,2014-02-12,64.21,65.15,64.09,65.14
ADBE,2014-02-13,64.84,67.11,64.83,67.04
ADBE,2014-02-14,67.48,68.485,67.0,68.34
ADBE,2014-02-18,68.62,69.1,68.0,68.66
ADBE,2014-02-19,68.45,69.43,67.68,67.99
ADBE,2014-02-20,68.19,68.66,67.7,68.48
ADBE,2014-02-21,68.16,68.44,67.55,68.22
ADBE,2014-02-24,68.54,69.28,68.0,68.765
ADBE,2014-02-25,68.71,68.76,67.63,68.01
ADBE,2014-02-26,67.7,68.95,67.65,67.82
ADBE,2014-02-27,67.9,70.075,67.82,69.92
ADBE,2014-02-28,70.19,71.11,67.83,68.63
ADBE,2014-03-03,68.04,68.15,67.14,67.86
ADBE,2014-03-04,68.6,69.04,68.5,68.6
ADBE,2014-03-05,68.79,69.03,68.52,68.9
ADBE,2014-03-06,69.14,69.42,68.85,68.92
ADBE,2014-03-07,69.18,69.31,67.97,68.52
ADBE,2014-03-10,68.68,68.68,67.31,68.04
ADBE,2014-03-11,68.19,68.6,67.25,67.47
ADBE,2014-03-12,67.06,68.1,66.75,68.06
ADBE,2014-03-13,68.48,68.83,66.63,67.08
ADBE,2014-03-14,67.7,67.7,66.87,67.19
ADBE,2014-03-17,67.89,69.35,67.73,68.17
ADBE,2014-03-18,68.1,70.24,67.52,68.52
ADBE,2014-03-19,69.01,69.01,66.15,67.63
ADBE,2014-03-20,67.55,69.08,67.44,68.49
ADBE,2014-03-21,69.06,69.06,66.91,67.14
ADBE,2014-03-24,67.24,67.48,64.77,65.24
ADBE,2014-03-25,65.75,66.74,65.06,65.81
ADBE,2014-03-26,66.1,66.39,63.88,63.9
ADBE,2014-03-27,63.6,65.16,63.05,64.53
ADBE,2014-03-28,64.71,65.61,64.15,64.88
ADBE,2014-03-31,64.87,65.95,64.62,65.74
ADBE,2014-04-01,65.94,66.215,65.44,65.93
ADBE,2014-04-02,66.07,66.31,65.12,65.48
ADBE,2014-04-03,65.5,65.5,62.17,62.45
ADBE,2014-04-04,62.2,62.92,61.1,61.32
ADBE,2014-04-07,61.2,61.2,59.63,60.47
ADBE,2014-04-08,60.53,62.25,60.11,61.82
ADBE,2014-04-09,62.0,63.69,61.56,63.46
ADBE,2014-04-10,63.05,63.45,61.27,61.49
ADBE,2014-04-11,60.67,61.75,60.022,60.5
ADBE,2014-04-14,61.18,61.66,60.55,61.39
ADBE,2014-04-15,61.5,62.293,60.5,62.105
ADBE,2014-04-16,62.27,63.14,62.25,63.04
ADBE,2014-04-17,62.97,64.23,62.53,64.04
ADBE,2014-04-21,64.06,64.46,63.56,64.3
ADBE,2014-04-22,63.81,64.74,63.76,64.48
ADBE,2014-04-23,64.17,64.58,63.78,64.39
ADBE,2014-04-24,64.89,65.0,62.93,63.22
ADBE,2014-04-25,62.8,63.03,61.56,61.61
ADBE,2014-04-28,61.84,62.17,59.62,60.4
ADBE,2014-04-29,60.57,60.93,59.9,60.91
ADBE,2014-04-30,60.87,61.8,60.63,61.69
ADBE,2014-05-01,61.69,63.105,61.31,62.59
ADBE,2014-05-02,62.86,62.97,61.53,61.56
ADBE,2014-05-05,61.2,61.98,60.88,61.44
ADBE,2014-05-06,61.15,61.35,59.34,59.44
ADBE,2014-05-07,59.56,59.68,57.15,58.63
ADBE,2014-05-08,58.345,60.61,57.901,59.08
ADBE,2014-05-09,58.48,59.61,58.17,59.59
ADBE,2014-05-12,59.77,61.04,59.74,60.7
ADBE,2014-05-13,60.81,60.97,60.14,60.81
ADBE,2014-05-14,59.95,61.35,59.95,60.88
ADBE,2014-05-15,60.71,60.95,59.56,60.2
ADBE,2014-05-16,60.65,61.69,59.93,61.64
ADBE,2014-05-19,61.27,62.84,61.26,62.2
ADBE,2014-05-20,62.12,62.45,61.42,61.71
ADBE,2014-05-21,61.73,62.66,61.53,62.47
ADBE,2014-05-22,62.29,63.46,61.91,63.15
ADBE,2014-05-23,63.33,64.48,62.84,64.3
ADBE,2014-05-27,64.71,65.485,64.61,65.25
ADBE,2014-05-28,65.43,65.48,64.79,64.84
ADBE,2014-05-29,64.93,65.82,64.93,65.45
ADBE,2014-05-30,65.75,65.75,64.17,64.54
ADBE,2014-06-02,64.54,65.04,63.68,64.64
ADBE,2014-06-03,64.19,64.46,63.49,64.09
ADBE,2014-06-04,63.68,64.73,63.62,64.17
ADBE,2014-06-05,64.3,65.619,63.925,65.47
ADBE,2014-06-06,65.99,67.32,65.69,66.91
ADBE,2014-06-09,66.8,67.38,66.59,66.93
ADBE,2014-06-10,66.69,67.19,66.46,66.96
ADBE,2014-06-11,66.9,67.5,66.66,67.46
ADBE,2014-06-12,67.23,67.46,66.28,66.56
ADBE,2014-06-13,66.7,66.95,66.25,66.82
ADBE,2014-06-16,66.8,67.79,66.52,67.62
ADBE,2014-06-17,67.36,68.0,66.86,67.54
ADBE,2014-06-18,73.84,74.69,72.1,73.08
ADBE,2014-06-19,73.2,73.57,72.24,72.95
ADBE,2014-06-20,73.04,73.15,72.55,72.61
ADBE,2014-06-23,72.67,73.16,72.29,72.89
ADBE,2014-06-24,72.95,73.28,72.18,72.38
ADBE,2014-06-25,72.27,72.76,72.12,72.44
ADBE,2014-06-26,72.44,72.9,72.18,72.85
ADBE,2014-06-27,72.65,72.765,71.76,72.0
ADBE,2014-06-30,72.43,72.74,71.955,72.36
ADBE,2014-07-01,72.09,73.99,71.8,73.01
ADBE,2014-07-02,72.61,73.24,72.6,72.76
ADBE,2014-07-03,72.98,73.71,72.68,73.57
ADBE,2014-07-07,73.07,73.42,72.58,72.68
ADBE,2014-07-08,72.75,72.87,70.87,71.14
ADBE,2014-07-09,71.64,71.97,71.11,71.57
ADBE,2014-07-10,70.46,72.08,70.31,71.7
ADBE,2014-07-11,71.73,72.44,71.05,72.26
ADBE,2014-07-14,72.55,73.26,72.46,72.88
ADBE,2014-07-15,72.8,73.11,71.87,72.29
ADBE,2014-07-16,72.55,72.87,72.19,72.38
ADBE,2014-07-17,72.11,72.47,71.31,71.39
ADBE,2014-07-18,71.9,72.58,71.35,72.55
ADBE,2014-07-21,72.5,72.65,71.7,71.96
ADBE,2014-07-22,72.13,72.83,71.91,72.26
ADBE,2014-07-23,72.34,72.55,71.48,72.04
ADBE,2014-07-24,72.3,72.9,72.2,72.79
ADBE,2014-07-25,72.54,73.151,72.23,72.62
ADBE,2014-07-28,72.39,73.02,71.84,72.7
ADBE,2014-07-29,72.7,73.25,72.24,72.27
ADBE,2014-07-30,72.5,72.7,71.47,71.89
ADBE,2014-07-31,71.32,71.54,69.01,69.25
ADBE,2014-08-01,69.18,69.55,68.52,68.94
ADBE,2014-08-04,68.95,69.24,68.35,68.77
ADBE,2014-08-05,68.38,69.55,68.29,68.97
ADBE,2014-08-06,68.73,69.07,68.22,68.23
ADBE,2014-08-07,68.69,68.88,67.57,67.83
ADBE,2014-08-08,68.08,68.64,67.74,68.39
ADBE,2014-08-11,68.5,69.18,68.28,68.97
ADBE,2014-08-12,68.61,68.99,68.2,68.785
ADBE,2014-08-13,68.37,69.97,68.36,69.79
ADBE,2014-08-14,69.89,70.07,69.59,70.05
ADBE,2014-08-15,70.88,70.91,69.58,70.07
ADBE,2014-08-18,70.44,71.1,70.39,71.06
ADBE,2014-08-19,71.09,72.08,71.06,72.05
ADBE,2014-08-20,71.78,72.0,70.75,71.02
ADBE,2014-08-21,71.07,71.9,70.83,71.73
ADBE,2014-08-22,71.89,72.29,71.545,72.04
ADBE,2014-08-25,72.44,72.57,71.63,71.82
ADBE,2014-08-26,71.79,72.25,71.5,71.53
ADBE,2014-08-27,71.5,72.09,71.37,71.55
ADBE,2014-08-28,71.23,71.72,70.86,71.37
ADBE,2014-08-29,71.77,72.098,71.4,71.9
ADBE,2014-09-02,72.06,72.59,71.84,72.1
ADBE,2014-09-03,72.27,72.8,71.99,72.43
ADBE,2014-09-04,72.63,73.2,72.26,72.455
ADBE,2014-09-05,72.6,73.13,72.41,73.13
ADBE,2014-09-08,72.87,73.55,72.81,73.39
ADBE,2014-09-09,73.58,73.58,72.34,72.42
ADBE,2014-09-10,72.25,72.75,71.84,72.33
ADBE,2014-09-11,72.03,72.57,71.78,72.42
ADBE,2014-09-12,72.4,72.49,70.79,70.98
ADBE,2014-09-15,70.8,70.96,69.37,70.27
ADBE,2014-09-16,70.01,70.96,69.19,70.73
ADBE,2014-09-17,68.03,69.09,67.16,67.3
ADBE,2014-09-18,67.28,68.15,67.1,67.91
ADBE,2014-09-19,68.2,68.2,66.35,66.94
ADBE,2014-09-22,66.74,67.22,65.79,67.2
ADBE,2014-09-23,67.11,68.07,66.85,67.79
ADBE,2014-09-24,67.77,69.25,67.6,69.03
ADBE,2014-09-25,68.99,69.02,67.53,67.71
ADBE,2014-09-26,67.49,68.42,67.42,68.355
ADBE,2014-09-29,67.69,69.49,67.55,69.22
ADBE,2014-09-30,69.49,69.5,68.53,69.19
ADBE,2014-10-01,69.13,69.13,67.51,67.54
ADBE,2014-10-02,67.83,67.95,66.15,67.06
ADBE,2014-10-03,67.59,68.67,67.59,68.4
ADBE,2014-10-06,68.5,68.8,67.45,67.67
ADBE,2014-10-07,67.4,67.63,65.93,65.96
ADBE,2014-10-08,66.0,68.09,65.411,67.99
ADBE,2014-10-09,67.83,67.96,65.48,65.66
ADBE,2014-10-10,65.37,65.58,63.29,63.29
ADBE,2014-10-13,63.01,63.35,61.53,61.68
ADBE,2014-10-14,62.17,62.3,60.69,60.88
ADBE,2014-10-15,59.61,62.65,58.51,62.19
ADBE,2014-10-16,60.72,63.72,60.72,62.86
ADBE,2014-10-17,63.46,65.13,63.46,64.52
ADBE,2014-10-20,64.25,64.73,63.7,64.68
ADBE,2014-10-21,64.84,66.56,64.51,66.425
ADBE,2014-10-22,66.27,66.49,64.99,65.04
ADBE,2014-10-23,65.62,66.4,65.17,65.92
ADBE,2014-10-24,66.26,67.085,65.5,67.01
ADBE,2014-10-27,66.84,67.34,66.31,67.03
ADBE,2014-10-28,67.45,68.51,67.2,68.37
ADBE,2014-10-29,68.21,68.81,67.52,67.93
ADBE,2014-10-30,67.23,68.61,67.23,68.57
ADBE,2014-10-31,69.89,70.25,69.27,70.12
ADBE,2014-11-03,69.93,70.27,69.66,69.91
ADBE,2014-11-04,69.95,71.1,69.75,71.07
ADBE,2014-11-05,71.53,72.04,70.89,71.37
ADBE,2014-11-06,71.59,72.37,71.37,72.1
ADBE,2014-11-07,72.35,72.4,71.441,71.6
ADBE,2014-11-10,71.63,72.0,71.18,71.7
ADBE,2014-11-11,71.81,72.0,71.4,71.7
ADBE,2014-11-12,71.42,71.73,71.26,71.41
ADBE,2014-11-13,71.65,72.08,71.3,71.72
ADBE,2014-11-14,71.7,72.0,71.35,71.42
ADBE,2014-11-17,71.25,71.25,69.87,69.97
ADBE,2014-11-18,69.86,71.08,69.86,70.83
ADBE,2014-11-19,71.01,71.055,70.42,70.82
ADBE,2014-11-20,70.34,70.55,70.02,70.44
ADBE,2014-11-21,72.0,72.55,71.18,71.32
ADBE,2014-11-24,71.52,71.55,70.73,71.225
ADBE,2014-11-25,71.223,72.52,71.2,72.0
ADBE,2014-11-26,72.08,73.0,71.74,72.98
ADBE,2014-11-28,73.13,74.1,73.05,73.68
ADBE,2014-12-01,73.64,73.965,73.2,73.75
ADBE,2014-12-02,73.78,74.0,73.08,73.47
ADBE,2014-12-03,73.64,73.64,72.89,73.18
ADBE,2014-12-04,73.09,73.23,72.4,73.03
ADBE,2014-12-05,73.16,73.25,72.36,72.4
ADBE,2014-12-08,72.4,72.78,71.6,72.05
ADBE,2014-12-09,71.34,71.66,70.68,71.565
ADBE,2014-12-10,71.56,71.97,69.74,69.85
ADBE,2014-12-11,70.1,71.14,69.66,69.74
ADBE,2014-12-12,74.17,77.56,73.71,76.02
ADBE,2014-12-15,75.66,76.13,72.84,73.04
ADBE,2014-12-16,72.87,73.8,72.31,72.32
ADBE,2014-12-17,72.5,74.57,72.16,73.995
ADBE,2014-12-18,75.41,75.54,74.6,74.89
ADBE,2014-12-19,75.0,75.235,73.99,74.45
ADBE,2014-12-22,74.63,75.14,74.38,74.5
ADBE,2014-12-23,74.65,75.0,74.29,74.38
ADBE,2014-12-24,74.49,74.93,74.37,74.74
ADBE,2014-12-26,74.74,75.17,74.42,74.67
ADBE,2014-12-29,74.56,74.58,74.0,74.13
ADBE,2014-12-30,73.61,73.86,72.75,73.085
ADBE,2014-12-31,73.4,74.21,72.65,72.7
ADBE,2015-01-02,72.7,73.2,71.89,72.34
ADBE,2015-01-05,72.21,72.43,71.57,71.98
ADBE,2015-01-06,71.95,72.1,69.88,70.53
ADBE,2015-01-07,70.77,71.29,70.42,71.11
ADBE,2015-01-08,71.43,73.06,71.31,72.915
ADBE,2015-01-09,72.89,73.13,71.63,71.84
ADBE,2015-01-12,72.21,72.26,70.75,71.12
ADBE,2015-01-13,71.95,72.96,69.95,70.59
ADBE,2015-01-14,69.88,70.4,68.98,69.99
ADBE,2015-01-15,71.71,71.75,70.16,70.29
ADBE,2015-01-16,70.03,71.85,70.03,71.73
ADBE,2015-01-20,71.74,71.99,70.58,71.49
ADBE,2015-01-21,71.06,71.89,70.37,71.54
ADBE,2015-01-22,71.892,73.65,70.9,73.48
ADBE,2015-01-23,73.325,74.4,73.22,74.06
ADBE,2015-01-26,72.61,73.15,71.68,72.74
ADBE,2015-01-27,71.71,72.36,71.06,71.46
ADBE,2015-01-28,71.54,71.84,70.07,70.25
ADBE,2015-01-29,70.0,71.82,69.78,71.64
ADBE,2015-01-30,71.32,71.67,70.06,70.13
ADBE,2015-02-02,70.44,71.2,69.04,71.11
ADBE,2015-02-03,71.54,71.97,71.0,71.92
ADBE,2015-02-04,71.79,72.62,71.78,72.28
ADBE,2015-02-05,72.33,73.18,72.32,73.1
ADBE,2015-02-06,73.18,73.62,72.24,72.54
ADBE,2015-02-09,72.17,72.98,72.04,72.33
ADBE,2015-02-10,72.94,73.19,72.11,72.76
ADBE,2015-02-11,72.78,73.14,72.35,73.01
ADBE,2015-02-12,73.6,74.755,73.31,74.59
ADBE,2015-02-13,74.98,76.62,74.77,76.51
ADBE,2015-02-17,76.67,77.22,76.31,77.13
ADBE,2015-02-18,77.02,77.998,76.8,77.73
ADBE,2015-02-19,77.42,77.94,77.2,77.73
ADBE,2015-02-20,77.76,78.56,77.2,78.55
ADBE,2015-02-23,78.69,78.69,77.79,78.1
ADBE,2015-02-24,78.03,78.03,77.08,77.68
ADBE,2015-02-25,77.76,78.44,77.475,78.07
ADBE,2015-02-26,78.32,79.07,78.02,78.96
ADBE,2015-02-27,79.24,80.3,78.93,79.1
ADBE,2015-03-02,79.23,79.79,78.71,79.79
ADBE,2015-03-03,79.63,79.99,78.97,78.99
ADBE,2015-03-04,78.71,78.74,77.13,77.63
ADBE,2015-03-05,77.6,78.71,77.3,78.62
ADBE,2015-03-06,78.19,78.5,77.05,77.55
ADBE,2015-03-09,77.76,78.24,77.43,77.93
ADBE,2015-03-10,77.25,77.29,75.99,76.0
ADBE,2015-03-11,75.91,76.78,75.68,76.01
ADBE,2015-03-12,76.14,77.44,75.97,77.4
ADBE,2015-03-13,77.21,78.06,76.62,77.62
ADBE,2015-03-16,78.21,78.59,77.8,78.33
ADBE,2015-03-17,78.22,79.87,78.18,79.66
ADBE,2015-03-18,75.51,78.32,74.75,76.89
ADBE,2015-03-19,76.48,77.38,75.29,77.14
ADBE,2015-03-20,77.67,77.96,76.81,77.36
ADBE,2015-03-23,77.11,77.3,76.34,76.35
ADBE,2015-03-24,76.11,76.42,75.38,75.45
ADBE,2015-03-25,75.46,75.59,73.12,73.13
ADBE,2015-03-26,72.43,73.36,72.12,72.97
ADBE,2015-03-27,72.75,73.46,72.56,73.31
ADBE,2015-03-30,73.51,73.86,73.1,73.6
ADBE,2015-03-31,73.13,74.6,72.94,73.94
ADBE,2015-04-01,73.61,75.1,73.03,75.07
ADBE,2015-04-02,75.17,76.17,74.61,75.68
ADBE,2015-04-06,74.92,76.65,74.75,76.23
ADBE,2015-04-07,76.07,76.68,75.62,75.65
ADBE,2015-04-08,75.68,76.35,75.12,75.44
ADBE,2015-04-09,75.62,76.35,75.21,76.33
ADBE,2015-04-10,76.3,76.63,76.0,76.53
ADBE,2015-04-13,76.42,77.0,75.89,76.02
ADBE,2015-04-14,76.05,76.6,75.59,75.95
ADBE,2015-04-15,76.09,76.5,75.9,76.03
ADBE,2015-04-16,75.41,75.69,75.1,75.15
ADBE,2015-04-17,74.38,74.55,72.78,73.15
ADBE,2015-04-20,73.42,74.3,73.42,73.92
ADBE,2015-04-21,74.31,74.88,74.21,74.62
ADBE,2015-04-22,74.68,75.52,74.634,75.5
ADBE,2015-04-23,75.08,76.8,75.0,76.52
ADBE,2015-04-24,76.41,77.21,75.84,76.54
ADBE,2015-04-27,76.84,77.29,76.36,76.55
ADBE,2015-04-28,76.34,77.09,75.87,76.02
ADBE,2015-04-29,75.61,77.26,75.46,76.65
ADBE,2015-04-30,76.4,77.24,75.31,76.06
ADBE,2015-05-01,76.29,76.67,75.66,76.43
ADBE,2015-05-04,76.99,76.99,75.82,75.85
ADBE,2015-05-05,75.35,75.63,74.75,75.0
ADBE,2015-05-06,75.08,75.47,73.96,74.48
ADBE,2015-05-07,74.4,74.84,74.17,74.73
ADBE,2015-05-08,75.28,76.52,75.05,76.31
ADBE,2015-05-11,76.32,77.34,76.07,76.79
ADBE,2015-05-12,76.26,76.9,75.3,76.57
ADBE,2015-05-13,76.6,77.48,76.53,77.08
ADBE,2015-05-14,77.64,79.81,77.1,79.43
ADBE,2015-05-15,80.0,80.0,78.625,78.92
ADBE,2015-05-18,78.69,79.53,78.4,79.41
ADBE,2015-05-19,79.75,79.93,79.37,79.62
ADBE,2015-05-20,79.57,79.9,78.91,79.61
ADBE,2015-05-21,79.54,80.74,79.19,80.56
ADBE,2015-05-22,80.34,80.7,79.97,80.04
ADBE,2015-05-26,79.91,80.12,78.84,79.365
ADBE,2015-05-27,79.55,80.32,79.27,80.16
ADBE,2015-05-28,80.17,80.42,79.745,80.015
ADBE,2015-05-29,79.89,79.99,78.94,79.09
ADBE,2015-06-01,79.8,80.0,78.59,79.87
ADBE,2015-06-02,79.7,80.22,79.35,79.82
ADBE,2015-06-03,79.93,80.34,79.44,80.13
ADBE,2015-06-04,79.86,80.38,78.64,78.75
ADBE,2015-06-05,78.64,79.39,78.38,78.86
ADBE,2015-06-08,78.9,79.18,77.9,78.16
ADBE,2015-06-09,77.88,78.05,76.95,77.9
ADBE,2015-06-10,78.18,79.7,77.99,79.56
ADBE,2015-06-11,79.81,80.29,79.42,79.65
ADBE,2015-06-12,79.33,80.26,79.06,79.86
ADBE,2015-06-15,79.17,79.25,78.35,78.9
ADBE,2015-06-16,78.93,80.43,78.83,79.94
ADBE,2015-06-17,79.5,80.0,77.74,77.91
ADBE,2015-06-18,77.82,79.94,77.82,79.39
ADBE,2015-06-19,79.41,79.94,79.06,79.7
ADBE,2015-06-22,80.0,82.66,79.85,82.28
ADBE,2015-06-23,82.17,83.77,82.1,83.55
ADBE,2015-06-24,83.22,84.36,82.97,83.4
ADBE,2015-06-25,83.82,84.27,83.49,83.94
ADBE,2015-06-26,83.8,84.22,82.26,82.74
ADBE,2015-06-29,81.3,82.06,81.15,81.28
ADBE,2015-06-30,81.56,82.34,80.95,81.01
ADBE,2015-07-01,81.57,81.92,80.71,80.94
ADBE,2015-07-02,81.19,81.29,80.38,80.75
ADBE,2015-07-06,80.02,81.19,80.0,80.5
ADBE,2015-07-07,80.67,81.0,78.94,80.59
ADBE,2015-07-08,79.95,80.52,79.4,79.99
ADBE,2015-07-09,80.74,81.67,80.41,80.47
ADBE,2015-07-10,81.5,81.5,80.47,80.59
ADBE,2015-07-13,80.85,81.66,80.82,81.44
ADBE,2015-07-14,81.67,82.35,81.24,81.89
ADBE,2015-07-15,82.2,82.32,81.71,82.12
ADBE,2015-07-16,82.5,82.67,82.2,82.52
ADBE,2015-07-17,82.73,82.73,81.48,82.1
ADBE,2015-07-20,82.0,82.18,81.45,82.09
ADBE,2015-07-21,81.8,82.1,81.01,81.19
ADBE,2015-07-22,81.38,81.75,80.65,80.73
ADBE,2015-07-23,80.8,81.4,80.48,80.64
ADBE,2015-07-24,81.0,81.36,80.54,80.98
ADBE,2015-07-27,80.53,80.7,79.73,79.93
ADBE,2015-07-28,80.07,80.65,79.13,80.59
ADBE,2015-07-29,80.07,80.54,79.56,80.25
ADBE,2015-07-30,79.9,81.8,79.2,81.29
ADBE,2015-07-31,81.8,82.82,81.37,81.99
ADBE,2015-08-03,82.18,82.26,80.7,81.4
ADBE,2015-08-04,81.43,82.18,81.17,82.06
ADBE,2015-08-05,82.78,84.12,82.17,83.38
ADBE,2015-08-06,83.47,83.63,82.07,82.19
ADBE,2015-08-07,81.87,82.92,81.48,82.69
ADBE,2015-08-10,83.39,83.92,83.19,83.62
ADBE,2015-08-11,84.06,84.86,83.05,83.9
ADBE,2015-08-12,83.16,84.14,82.08,83.82
ADBE,2015-08-13,83.82,84.83,83.0,84.31
ADBE,2015-08-14,83.96,86.38,83.96,86.12
ADBE,2015-08-17,86.0,86.78,84.9,86.77
ADBE,2015-08-18,86.98,87.25,86.03,86.45
ADBE,2015-08-19,86.12,86.47,85.21,85.48
ADBE,2015-08-20,84.66,84.9,82.69,82.69
ADBE,2015-08-21,81.94,82.16,78.87,78.87
ADBE,2015-08-24,75.0,77.82,71.33,74.27
ADBE,2015-08-25,77.02,78.33,74.47,74.57
ADBE,2015-08-26,76.14,77.61,74.56,77.33
ADBE,2015-08-27,78.41,79.28,77.39,78.91
ADBE,2015-08-28,78.42,79.45,77.75,79.4
ADBE,2015-08-31,79.38,79.7,78.3,78.57
ADBE,2015-09-01,77.07,77.82,75.63,75.99
ADBE,2015-09-02,77.0,77.33,75.54,77.25
ADBE,2015-09-03,77.6,79.55,77.36,78.32
ADBE,2015-09-04,76.99,78.27,76.39,76.89
ADBE,2015-09-08,78.64,79.91,78.13,79.78
ADBE,2015-09-09,80.79,81.51,78.23,78.52
ADBE,2015-09-10,78.63,78.97,78.01,78.7
ADBE,2015-09-11,78.44,79.23,77.94,79.19
ADBE,2015-09-14,79.35,79.41,78.28,78.46
ADBE,2015-09-15,78.61,80.11,78.3,79.53
ADBE,2015-09-16,79.51,80.67,79.32,80.53
ADBE,2015-09-17,80.45,81.88,79.7,80.31
ADBE,2015-09-18,78.54,84.95,78.16,81.25
ADBE,2015-09-21,81.42,83.69,81.42,83.32
ADBE,2015-09-22,81.98,84.83,81.77,84.66
ADBE,2015-09-23,84.92,85.985,84.05,85.5
ADBE,2015-09-24,85.07,85.37,83.36,83.91
ADBE,2015-09-25,84.71,84.72,82.58,83.13
ADBE,2015-09-28,82.88,83.0,80.03,80.52
ADBE,2015-09-29,80.52,80.58,79.09,79.83
ADBE,2015-09-30,80.88,82.37,80.38,82.22
ADBE,2015-10-01,82.42,83.77,81.57,83.75
ADBE,2015-10-02,82.21,84.01,81.29,83.99
ADBE,2015-10-05,84.8,86.31,84.49,85.84
ADBE,2015-10-06,85.6,86.0,84.84,85.15
ADBE,2015-10-07,82.2,83.099,79.02,80.65
ADBE,2015-10-08,80.45,82.48,80.2,82.26
ADBE,2015-10-09,82.41,83.9,81.99,83.82
ADBE,2015-10-12,83.66,84.84,83.23,83.92
ADBE,2015-10-13,83.32,84.64,83.31,83.65
ADBE,2015-10-14,84.0,84.73,83.4,83.8
ADBE,2015-10-15,84.19,86.86,84.09,86.77
ADBE,2015-10-16,87.17,89.04,86.18,88.67
ADBE,2015-10-19,88.15,88.49,87.03,88.4
ADBE,2015-10-20,88.15,88.65,86.42,86.84
ADBE,2015-10-21,87.22,87.57,85.87,86.13
ADBE,2015-10-22,86.56,88.83,86.56,88.46
ADBE,2015-10-23,89.0,89.44,87.44,87.86
ADBE,2015-10-26,87.91,89.7,87.61,88.84
ADBE,2015-10-27,88.65,88.85,87.81,88.05
ADBE,2015-10-28,88.44,88.83,87.58,88.5
ADBE,2015-10-29,88.26,88.5,87.51,88.12
ADBE,2015-10-30,87.99,89.49,87.9,88.66
ADBE,2015-11-02,89.03,90.545,88.47,89.91
ADBE,2015-11-03,89.59,90.74,88.92,90.36
ADBE,2015-11-04,90.34,91.34,90.21,91.01
ADBE,2015-11-05,91.5,91.87,89.79,90.55
ADBE,2015-11-06,90.07,90.79,88.97,90.69
ADBE,2015-11-09,90.24,90.492,88.99,89.8
ADBE,2015-11-10,89.56,90.31,88.99,90.28
ADBE,2015-11-11,90.68,91.47,90.25,91.21
ADBE,2015-11-12,91.08,91.88,90.74,90.84
ADBE,2015-11-13,90.95,90.95,88.79,89.02
ADBE,2015-11-16,89.66,89.8,88.0,89.76
ADBE,2015-11-17,89.96,91.29,89.87,90.29
ADBE,2015-11-18,90.31,91.39,89.47,91.27
ADBE,2015-11-19,91.52,92.13,91.28,91.76
ADBE,2015-11-20,92.33,92.5,91.22,91.81
ADBE,2015-11-23,91.82,92.37,91.27,91.96
ADBE,2015-11-24,91.14,92.22,90.09,92.0
ADBE,2015-11-25,92.3,92.5,91.69,91.77
ADBE,2015-11-27,91.86,92.57,91.77,92.17
ADBE,2015-11-30,92.41,92.66,91.13,91.46
ADBE,2015-12-01,92.01,92.58,91.1,92.55
ADBE,2015-12-02,92.52,92.85,91.68,92.02
ADBE,2015-12-03,91.97,92.76,89.725,89.91
ADBE,2015-12-04,90.13,92.82,90.13,92.58
ADBE,2015-12-07,92.56,92.88,89.21,89.6
ADBE,2015-12-08,89.22,92.09,88.96,91.72
ADBE,2015-12-09,91.04,91.79,88.95,89.56
ADBE,2015-12-10,90.41,90.43,88.51,88.96
ADBE,2015-12-11,92.51,93.65,90.12,91.42
ADBE,2015-12-14,91.71,93.31,91.02,93.26
ADBE,2015-12-15,93.98,95.79,93.72,94.02
ADBE,2015-12-16,94.41,95.66,93.61,95.56
ADBE,2015-12-17,95.7,96.42,94.19,94.2
ADBE,2015-12-18,93.73,93.92,91.3,91.31
ADBE,2015-12-21,92.16,92.69,90.81,91.62
ADBE,2015-12-22,91.94,93.95,91.63,93.82
ADBE,2015-12-23,94.42,94.99,93.53,94.7
ADBE,2015-12-24,94.45,95.19,94.03,94.3
ADBE,2015-12-28,93.79,94.3,93.23,94.2
ADBE,2015-12-29,94.6,95.898,94.6,95.33
ADBE,2015-12-30,95.19,96.02,95.0,95.28
ADBE,2015-12-31,95.07,95.21,93.88,93.94
ADBE,2016-01-04,91.77,92.0,90.54,91.97
ADBE,2016-01-05,92.01,92.85,91.41,92.34
ADBE,2016-01-06,91.1,91.5,90.24,91.02
ADBE,2016-01-07,89.4,91.4,88.71,89.11
ADBE,2016-01-08,89.68,89.99,87.63,87.85
ADBE,2016-01-11,88.07,89.8025,87.84,89.38
ADBE,2016-01-12,89.89,91.03,88.4075,89.82
ADBE,2016-01-13,90.59,91.44,87.99,88.3
ADBE,2016-01-14,88.92,90.3,87.32,89.8
ADBE,2016-01-15,86.84,89.35,86.82,89.17
ADBE,2016-01-19,90.29,91.4,88.37,89.18
ADBE,2016-01-20,87.69,88.76,84.67,87.94
ADBE,2016-01-21,88.64,89.93,87.14,88.0
ADBE,2016-01-22,89.55,89.93,88.48,89.63
ADBE,2016-01-25,88.39,89.26,86.63,86.77
ADBE,2016-01-26,87.26,87.58,85.47,86.89
ADBE,2016-01-27,87.27,87.83,84.51,84.85
ADBE,2016-01-28,85.54,85.74,82.7,84.52
ADBE,2016-01-29,85.55,89.13,85.12,89.13
ADBE,2016-02-01,88.16,90.2383,87.9,89.61
ADBE,2016-02-02,88.71,89.02,87.64,87.95
ADBE,2016-02-03,88.91,89.25,86.67,87.99
ADBE,2016-02-04,87.82,87.97,85.78,86.36
ADBE,2016-02-05,85.5,85.5,77.83,79.2
ADBE,2016-02-08,77.4,78.33,71.27,74.94
ADBE,2016-02-09,74.76,77.19,73.04,73.85
ADBE,2016-02-10,74.99,77.615,73.8965,75.53
ADBE,2016-02-11,74.04,75.53,73.58,74.94
ADBE,2016-02-12,75.99,77.36,75.4,76.67
ADBE,2016-02-16,77.13,79.2,77.13,78.88
ADBE,2016-02-17,79.4,82.07,78.54,81.85
ADBE,2016-02-18,82.3,82.82,80.135,80.53
ADBE,2016-02-19,80.32,80.94,79.51,80.87
ADBE,2016-02-22,82.09,84.16,82.05,83.8
ADBE,2016-02-23,83.41,84.49,82.86,83.07
ADBE,2016-02-24,82.22,83.53,80.93,83.42
ADBE,2016-02-25,84.76,86.72,84.15,86.68
ADBE,2016-02-26,87.11,87.48,84.1,86.6
ADBE,2016-02-29,86.01,86.19,85.09,85.14
ADBE,2016-03-01,85.92,88.395,84.59,88.37
ADBE,2016-03-02,88.12,88.55,87.26,88.39
ADBE,2016-03-03,88.5,88.5,85.85,87.21
ADBE,2016-03-04,87.93,87.9399,85.58,86.18
ADBE,2016-03-07,85.58,85.96,84.05,85.11
ADBE,2016-03-08,84.25,85.95,83.17,84.35
ADBE,2016-03-09,84.88,85.29,83.25,85.27
ADBE,2016-03-10,85.06,86.52,83.59,84.85
ADBE,2016-03-11,85.2,86.23,84.63,86.0
ADBE,2016-03-14,86.11,87.75,85.837,87.01
ADBE,2016-03-15,86.4,87.19,86.22,86.83
ADBE,2016-03-16,86.7,88.48,86.4,88.17
ADBE,2016-03-17,88.66,90.21,87.25,89.96
ADBE,2016-03-18,98.0,98.0,93.11,93.42
ADBE,2016-03-21,92.69,93.27,91.33,92.5
ADBE,2016-03-22,92.06,93.42,92.05,92.56
ADBE,2016-03-23,92.62,92.935,91.93,92.16
ADBE,2016-03-24,91.5,92.74,91.25,92.52
ADBE,2016-03-28,92.68,92.83,91.8975,92.4
ADBE,2016-03-29,91.79,93.435,91.7601,93.22
ADBE,2016-03-30,93.63,94.48,92.98,93.78
ADBE,2016-03-31,93.76,94.58,93.23,93.8
ADBE,2016-04-01,93.33,95.47,92.77,95.16
ADBE,2016-04-04,95.42,96.28,94.23,94.5
ADBE,2016-04-05,93.32,94.77,93.22,94.17
ADBE,2016-04-06,94.07,95.49,93.97,95.4
ADBE,2016-04-07,94.72,94.89,93.19,93.78
ADBE,2016-04-08,94.48,94.5,93.39,94.07
ADBE,2016-04-11,94.43,94.81,92.84,92.95
ADBE,2016-04-12,93.18,93.6701,92.2211,93.42
ADBE,2016-04-13,93.82,94.6012,93.69,94.53
ADBE,2016-04-14,94.34,94.71,94.01,94.44
ADBE,2016-04-15,94.66,95.22,94.16,95.16
ADBE,2016-04-18,94.75,96.58,94.59,96.55
ADBE,2016-04-19,97.0,97.69,95.13,96.52
ADBE,2016-04-20,97.0,97.0,95.76,96.33
ADBE,2016-04-21,96.21,97.14,95.76,96.37
ADBE,2016-04-22,96.17,96.24,93.76,94.79
ADBE,2016-04-25,94.38,96.04,94.215,95.8
ADBE,2016-04-26,95.96,96.295,95.22,96.16
ADBE,2016-04-27,95.72,95.99,94.53,95.64
ADBE,2016-04-28,94.8,95.735,93.15,93.64
ADBE,2016-04-29,92.89,94.58,92.32,94.22
ADBE,2016-05-02,94.29,94.99,93.8095,94.9
ADBE,2016-05-03,94.07,94.3899,93.09,93.66
ADBE,2016-05-04,93.18,93.59,92.55,92.94
ADBE,2016-05-05,93.1,94.2165,92.92,93.5
ADBE,2016-05-06,93.13,94.4,92.57,94.3
ADBE,2016-05-09,94.0,95.19,93.87,94.6
ADBE,2016-05-10,94.82,96.59,94.75,96.52
ADBE,2016-05-11,96.26,97.26,96.04,96.11
ADBE,2016-05-12,96.31,96.975,94.93,95.96
ADBE,2016-05-13,95.62,97.2099,95.37,95.97
ADBE,2016-05-16,95.91,97.76,95.91,97.23
ADBE,2016-05-17,96.81,97.35,95.75,95.93
ADBE,2016-05-18,95.78,97.43,95.5,96.7
ADBE,2016-05-19,96.41,96.945,95.25,95.88
ADBE,2016-05-20,96.1,97.12,95.86,96.88
ADBE,2016-05-23,96.71,97.415,96.4963,96.62
ADBE,2016-05-24,97.18,99.7,96.97,99.63
ADBE,2016-05-25,99.91,99.99,98.8001,99.61
ADBE,2016-05-26,99.81,100.325,99.07,99.37
ADBE,2016-05-27,99.52,100.14,98.9,100.14
ADBE,2016-05-31,100.14,100.56,99.35,99.47
ADBE,2016-06-01,99.24,100.4,98.93,100.04
ADBE,2016-06-02,99.98,100.17,99.17,100.17
ADBE,2016-06-03,99.52,99.52,97.89,98.7
ADBE,2016-06-06,99.16,99.49,98.47,99.12
ADBE,2016-06-07,99.51,99.67,98.47,98.52
ADBE,2016-06-08,98.45,98.91,97.99,98.68
ADBE,2016-06-09,98.36,98.7,97.85,98.07
ADBE,2016-06-10,96.89,97.87,96.75,97.09
ADBE,2016-06-13,96.87,98.085,96.75,96.96
ADBE,2016-06-14,96.53,97.26,96.32,96.98
ADBE,2016-06-15,97.01,97.82,96.9,97.02
ADBE,2016-06-16,96.5,97.3,95.5436,97.19
ADBE,2016-06-17,97.25,97.39,95.36,95.58
ADBE,2016-06-20,97.1,98.75,96.77,97.99
ADBE,2016-06-21,98.64,99.92,98.13,99.72
ADBE,2016-06-22,95.53,96.5,93.86,94.01
ADBE,2016-06-23,94.73,96.28,94.31,96.21
ADBE,2016-06-24,92.39,94.35,92.04,92.2
ADBE,2016-06-27,91.36,92.027,90.35,90.85
ADBE,2016-06-28,91.37,92.65,91.36,92.46
ADBE,2016-06-29,92.91,94.62,92.68,94.37
ADBE,2016-06-30,94.48,95.88,94.13,95.79
ADBE,2016-07-01,95.04,97.14,95.0,95.32
ADBE,2016-07-05,94.55,95.61,94.15,94.73
ADBE,2016-07-06,94.53,95.48,94.0618,95.18
ADBE,2016-07-07,95.01,95.51,94.54,95.14
ADBE,2016-07-08,95.93,96.86,95.34,96.79
ADBE,2016-07-11,96.98,97.55,96.81,97.15
ADBE,2016-07-12,97.25,97.79,96.7,97.54
ADBE,2016-07-13,97.97,98.38,97.34,97.34
ADBE,2016-07-14,98.0,98.14,97.46,97.7
ADBE,2016-07-15,98.39,98.4,97.5,97.83
ADBE,2016-07-18,97.74,98.53,97.58,97.79
ADBE,2016-07-19,97.11,98.17,97.001,97.79
ADBE,2016-07-20,98.16,98.89,97.85,98.4
ADBE,2016-07-21,98.12,98.425,96.08,96.34
ADBE,2016-07-22,96.71,98.24,96.09,98.06
ADBE,2016-07-25,97.75,97.75,96.8842,97.32
ADBE,2016-07-26,97.81,98.42,97.0,97.91
ADBE,2016-07-27,97.59,98.41,97.39,97.93
ADBE,2016-07-28,97.92,98.61,97.57,98.44
ADBE,2016-07-29,98.4,98.55,97.23,97.86
ADBE,2016-08-01,97.75,98.16,97.22,97.72
ADBE,2016-08-02,97.38,97.63,95.42,96.05
ADBE,2016-08-03,96.06,96.68,95.65,96.67
ADBE,2016-08-04,96.5,97.275,96.19,97.09
ADBE,2016-08-05,97.36,99.0799,97.15,99.04
ADBE,2016-08-08,98.86,98.95,98.3,98.49
ADBE,2016-08-09,98.71,99.22,98.47,98.87
ADBE,2016-08-10,99.13,100.99,99.09,100.62
ADBE,2016-08-11,100.85,101.93,100.59,101.67
ADBE,2016-08-12,100.98,101.2,100.06,101.02
ADBE,2016-08-15,101.38,101.63,100.88,100.93
ADBE,2016-08-16,100.52,100.97,99.91,100.6
ADBE,2016-08-17,100.65,100.81,99.4499,99.7
ADBE,2016-08-18,99.6,100.93,99.6,100.67
ADBE,2016-08-19,100.31,100.605,99.72,100.32
ADBE,2016-08-22,100.32,100.68,99.92,100.24
ADBE,2016-08-23,100.46,101.28,100.24,101.14
ADBE,2016-08-24,101.0,101.52,100.69,101.14
ADBE,2016-08-25,101.15,101.79,100.91,101.69
ADBE,2016-08-26,101.68,102.75,101.081,102.06
ADBE,2016-08-29,101.85,102.68,101.4,102.3
ADBE,2016-08-30,102.09,102.39,101.51,102.0
ADBE,2016-08-31,101.66,102.6,101.58,102.31
ADBE,2016-09-01,102.23,102.97,101.81,102.9
ADBE,2016-09-02,103.49,104.16,102.945,103.57
ADBE,2016-09-06,103.33,103.74,103.09,103.5
ADBE,2016-09-07,103.47,103.51,102.58,103.0
ADBE,2016-09-08,102.77,102.97,101.62,101.87
ADBE,2016-09-09,100.97,101.28,99.38,99.38
ADBE,2016-09-12,99.18,100.5,99.0,100.33
ADBE,2016-09-13,99.92,99.92,97.87,98.77
ADBE,2016-09-14,98.95,99.55,98.49,98.79
ADBE,2016-09-15,98.84,100.039,98.49,99.62
ADBE,2016-09-16,99.26,99.67,98.32,98.93
ADBE,2016-09-19,99.21,100.21,99.02,99.67
ADBE,2016-09-20,100.16,100.905,99.72,100.65
ADBE,2016-09-21,106.54,108.22,105.8,107.78
ADBE,2016-09-22,107.46,108.5,107.01,107.92
ADBE,2016-09-23,107.21,108.0,106.793,107.48
ADBE,2016-09-26,106.91,107.57,106.53,107.26
ADBE,2016-09-27,106.99,109.762,106.74,109.7
ADBE,2016-09-28,109.48,109.685,108.82,109.49
ADBE,2016-09-29,109.5,109.57,107.55,107.79
ADBE,2016-09-30,108.15,108.84,107.44,108.54
ADBE,2016-10-03,108.41,108.96,108.16,108.45
ADBE,2016-10-04,108.52,108.94,107.85,108.39
ADBE,2016-10-05,108.57,109.33,108.32,108.8
ADBE,2016-10-06,108.72,108.96,108.14,108.56
ADBE,2016-10-07,109.07,109.07,107.6,108.64
ADBE,2016-10-10,109.15,110.129,109.15,109.24
ADBE,2016-10-11,109.0,109.2,107.04,107.37
ADBE,2016-10-12,108.42,108.42,106.82,108.05
ADBE,2016-10-13,107.13,108.127,106.53,108.01
ADBE,2016-10-14,108.19,109.1,107.82,107.84
ADBE,2016-10-17,108.0,108.28,107.39,107.49
ADBE,2016-10-18,108.44,108.82,108.01,108.42
ADBE,2016-10-19,108.81,108.89,108.15,108.39
ADBE,2016-10-20,108.41,109.38,107.55,109.03
ADBE,2016-10-21,108.51,109.17,107.63,109.03
ADBE,2016-10-24,109.63,111.09,109.35,110.81
ADBE,2016-10-25,110.76,110.76,108.95,109.03
ADBE,2016-10-26,108.74,108.82,107.59,107.97
ADBE,2016-10-27,108.47,108.66,106.69,107.07
ADBE,2016-10-28,107.08,108.32,107.05,107.6
ADBE,2016-10-31,108.02,108.29,107.04,107.51
ADBE,2016-11-01,107.79,107.97,106.041,106.87
ADBE,2016-11-02,106.85,106.95,105.57,105.89
ADBE,2016-11-03,106.54,108.16,106.48,107.17
ADBE,2016-11-04,105.85,107.09,105.6,106.2
ADBE,2016-11-07,107.66,108.97,107.37,108.66
ADBE,2016-11-08,108.68,109.16,107.93,108.39
ADBE,2016-11-09,105.55,108.05,104.52,107.86
ADBE,2016-11-10,108.08,108.26,101.66,104.08
ADBE,2016-11-11,103.62,104.47,102.62,103.68
ADBE,2016-11-14,104.12,104.49,101.77,102.42
ADBE,2016-11-15,103.14,104.76,102.55,103.66
ADBE,2016-11-16,103.61,104.4,102.96,104.08
ADBE,2016-11-17,103.77,105.93,103.48,105.81
ADBE,2016-11-18,106.19,106.8,104.72,105.0
ADBE,2016-11-21,105.56,106.141,105.14,105.64
ADBE,2016-11-22,105.85,106.0,105.04,105.21
ADBE,2016-11-23,105.41,105.56,103.98,104.21
ADBE,2016-11-25,104.17,105.03,103.9,105.02
ADBE,2016-11-28,104.81,105.15,104.09,104.5
ADBE,2016-11-29,104.27,105.98,104.26,104.95
ADBE,2016-11-30,104.99,105.46,102.8,102.81
ADBE,2016-12-01,102.82,102.92,98.87,99.51
ADBE,2016-12-02,99.52,100.145,98.0,99.73
ADBE,2016-12-05,100.46,102.52,100.16,101.95
ADBE,2016-12-06,101.99,101.99,100.71,101.55
ADBE,2016-12-07,100.89,103.51,100.89,103.36
ADBE,2016-12-08,103.36,104.07,102.54,103.5
ADBE,2016-12-09,104.0,104.5,103.42,104.31
ADBE,2016-12-12,104.62,105.24,103.52,105.16
ADBE,2016-12-13,105.74,107.6,105.62,106.15
ADBE,2016-12-14,106.3,106.79,105.44,105.81
ADBE,2016-12-15,106.33,106.48,104.6,105.1
ADBE,2016-12-16,107.8,107.8,101.91,103.55
ADBE,2016-12-19,103.57,106.08,103.41,105.29
ADBE,2016-12-20,105.5,105.88,104.76,105.77
ADBE,2016-12-21,105.74,106.06,104.48,105.51
ADBE,2016-12-22,105.12,105.146,103.95,104.72
ADBE,2016-12-23,104.61,105.42,104.61,105.02
ADBE,2016-12-27,105.0,105.9,104.86,104.98
ADBE,2016-12-28,104.83,105.16,103.5,103.77
ADBE,2016-12-29,103.63,104.391,103.41,103.68
ADBE,2016-12-30,104.07,104.22,102.47,102.95
ADBE,2017-01-03,103.43,104.03,102.81,103.48
ADBE,2017-01-04,103.74,104.37,103.495,104.14
ADBE,2017-01-05,104.13,106.02,103.77,105.91
ADBE,2017-01-06,105.98,108.43,105.25,108.3
ADBE,2017-01-09,107.96,108.79,107.56,108.57
ADBE,2017-01-10,108.57,108.79,107.61,108.26
ADBE,2017-01-11,108.23,109.05,108.0,108.99
ADBE,2017-01-12,107.99,108.74,107.16,108.59
ADBE,2017-01-13,108.84,108.9,107.98,108.53
ADBE,2017-01-17,107.79,108.05,107.06,108.0
ADBE,2017-01-18,108.5,109.17,107.53,108.79
ADBE,2017-01-19,108.63,109.98,108.04,109.79
ADBE,2017-01-20,110.02,110.81,109.57,110.71
ADBE,2017-01-23,110.71,111.92,110.3,110.98
ADBE,2017-01-24,111.46,114.17,111.34,113.72
ADBE,2017-01-25,113.77,114.57,113.29,114.26
ADBE,2017-01-26,113.79,114.44,112.73,112.88
ADBE,2017-01-27,113.07,114.01,112.75,113.99
ADBE,2017-01-30,113.22,113.87,112.26,113.82
ADBE,2017-01-31,113.22,113.75,112.695,113.38
ADBE,2017-02-01,113.31,113.64,112.681,113.36
ADBE,2017-02-02,112.82,113.58,112.27,113.16
ADBE,2017-02-03,113.55,115.45,113.42,115.17
ADBE,2017-02-06,114.68,114.825,113.29,114.46
ADBE,2017-02-07,114.83,115.19,114.54,114.96
ADBE,2017-02-08,115.0,116.38,114.451,116.13
ADBE,2017-02-09,116.26,116.9,116.02,116.44
ADBE,2017-02-10,116.51,116.94,115.03,116.85
ADBE,2017-02-13,117.03,117.94,116.2,117.65
ADBE,2017-02-14,117.65,117.79,116.67,117.58
ADBE,2017-02-15,117.33,119.09,117.07,118.73
ADBE,2017-02-16,118.84,119.47,118.47,118.93
ADBE,2017-02-17,118.79,119.72,118.24,119.67
ADBE,2017-02-21,119.73,120.169,119.31,119.63
ADBE,2017-02-22,119.67,119.89,118.85,119.47
ADBE,2017-02-23,120.1,120.15,118.03,118.83
ADBE,2017-02-24,118.3,119.32,117.83,119.31
ADBE,2017-02-27,119.02,119.19,118.07,118.78
ADBE,2017-02-28,118.83,118.84,118.02,118.34
ADBE,2017-03-01,119.24,120.57,118.38,120.35
ADBE,2017-03-02,120.09,120.12,119.28,119.9
ADBE,2017-03-03,119.83,120.13,119.48,120.04
ADBE,2017-03-06,119.73,120.48,119.37,120.15
ADBE,2017-03-07,120.06,120.69,119.69,119.98
ADBE,2017-03-08,120.21,120.66,119.35,119.6
ADBE,2017-03-09,119.82,120.26,119.11,119.91
ADBE,2017-03-10,120.57,121.37,120.241,121.09
ADBE,2017-03-13,121.265,121.96,120.89,121.8
ADBE,2017-03-14,121.65,121.99,120.62,121.44
ADBE,2017-03-15,122.0,122.42,120.9,122.11
ADBE,2017-03-16,123.25,123.6,121.525,122.35
ADBE,2017-03-17,128.45,130.3,126.94,127.01
ADBE,2017-03-20,126.99,128.09,125.79,126.31
ADBE,2017-03-21,126.64,127.36,124.96,125.07
ADBE,2017-03-22,124.6,126.94,124.51,126.21
ADBE,2017-03-23,126.2,127.25,126.01,126.87
ADBE,2017-03-24,127.86,129.0,127.05,127.7
ADBE,2017-03-27,127.48,128.837,126.36,128.25
ADBE,2017-03-28,127.81,129.28,127.81,128.69
ADBE,2017-03-29,128.4,129.63,128.2,129.58
ADBE,2017-03-30,129.55,130.28,129.3,129.61
ADBE,2017-03-31,129.57,130.69,129.4,130.13
ADBE,2017-04-03,129.585,130.75,128.88,129.59
ADBE,2017-04-04,129.47,130.372,129.02,130.04
ADBE,2017-04-05,130.58,131.33,129.375,129.89
ADBE,2017-04-06,129.86,130.22,129.16,130.15
ADBE,2017-04-07,130.15,130.67,129.52,130.22
ADBE,2017-04-10,130.32,130.38,129.47,130.16
ADBE,2017-04-11,129.91,130.165,128.21,129.95
ADBE,2017-04-12,129.96,129.96,128.72,129.38
ADBE,2017-04-13,129.63,130.42,129.05,129.05
ADBE,2017-04-17,129.69,130.36,129.11,129.99
ADBE,2017-04-18,129.74,130.23,129.48,129.81
ADBE,2017-04-19,129.9,130.98,129.82,130.22
ADBE,2017-04-20,130.7,131.99,130.28,131.42
ADBE,2017-04-21,131.84,131.97,131.03,131.52
ADBE,2017-04-24,132.94,133.18,132.17,132.89
ADBE,2017-04-25,133.44,133.72,132.88,133.49
ADBE,2017-04-26,133.5,133.8,132.42,132.79
ADBE,2017-04-27,133.13,134.25,132.76,133.38
ADBE,2017-04-28,133.4,133.92,132.67,133.74
ADBE,2017-05-01,134.3,135.34,133.71,135.11
ADBE,2017-05-02,135.54,135.7,134.75,135.0
ADBE,2017-05-03,134.99,135.21,134.38,134.85
ADBE,2017-05-04,135.13,135.35,134.405,134.61
ADBE,2017-05-05,135.19,135.19,134.19,134.84
ADBE,2017-05-08,135.36,135.385,134.22,135.12
ADBE,2017-05-09,135.33,135.62,134.9,135.6
ADBE,2017-05-10,135.86,136.745,135.51,136.15
ADBE,2017-05-11,135.98,136.31,135.395,136.29
ADBE,2017-05-12,136.45,137.38,135.885,136.84
ADBE,2017-05-15,137.13,137.71,136.83,137.6
ADBE,2017-05-16,138.06,138.39,137.6,138.03
ADBE,2017-05-17,137.2,137.32,134.24,134.33
ADBE,2017-05-18,132.77,134.85,130.82,134.54
ADBE,2017-05-19,135.18,136.61,134.34,136.43
ADBE,2017-05-22,137.38,139.19,136.58,138.86
ADBE,2017-05-23,139.16,139.95,138.7,139.52
ADBE,2017-05-24,140.18,141.25,139.81,141.12
ADBE,2017-05-25,142.16,143.48,141.8,142.85
ADBE,2017-05-26,142.93,143.1,141.674,141.89
ADBE,2017-05-30,141.8,142.56,141.501,142.41
ADBE,2017-05-31,143.04,143.19,141.41,141.86
ADBE,2017-06-01,141.64,142.49,140.93,141.38
ADBE,2017-06-02,142.12,143.57,141.86,143.48
ADBE,2017-06-05,144.14,144.34,143.51,143.59
ADBE,2017-06-06,143.35,144.17,142.73,143.03
ADBE,2017-06-07,143.33,143.77,142.45,143.62
ADBE,2017-06-08,143.96,143.97,141.74,142.63
ADBE,2017-06-09,143.14,143.585,135.76,138.05
ADBE,2017-06-12,133.72,138.64,131.2,137.25
ADBE,2017-06-13,138.79,139.86,138.09,139.09
ADBE,2017-06-14,139.29,140.848,136.41,138.25
ADBE,2017-06-15,136.63,137.9,134.45,137.52
ADBE,2017-06-16,137.35,138.35,136.29,137.84
ADBE,2017-06-19,138.79,141.47,138.635,140.35
ADBE,2017-06-20,141.21,142.3,140.19,140.91
ADBE,2017-06-21,145.08,147.45,142.75,144.24
ADBE,2017-06-22,145.15,145.772,143.66,143.69
ADBE,2017-06-23,143.75,145.59,143.06,145.41
ADBE,2017-06-26,146.06,146.89,144.36,144.96
ADBE,2017-06-27,144.33,144.81,142.537,142.54
ADBE,2017-06-28,143.01,144.08,141.15,143.81
ADBE,2017-06-29,143.06,143.2,139.65,141.24
ADBE,2017-06-30,141.87,142.81,140.74,141.43
ADBE,2017-07-03,141.73,142.15,138.31,138.41
ADBE,2017-07-05,138.65,141.97,138.55,141.21
ADBE,2017-07-06,139.73,141.18,138.88,140.75
ADBE,2017-07-07,141.07,143.36,140.97,142.22
ADBE,2017-07-10,142.21,143.88,141.57,143.34
ADBE,2017-07-11,142.99,143.98,142.12,142.93
ADBE,2017-07-12,144.0,146.19,143.795,145.91
ADBE,2017-07-13,145.91,146.48,144.935,145.05
ADBE,2017-07-14,145.59,146.48,145.22,146.16
ADBE,2017-07-17,146.16,146.73,145.39,146.4
ADBE,2017-07-18,146.47,147.96,145.37,147.89
ADBE,2017-07-19,147.89,149.32,147.5,148.92
ADBE,2017-07-20,149.07,150.1,148.35,149.97
ADBE,2017-07-21,149.16,150.4,148.91,149.52
ADBE,2017-07-24,149.16,149.95,149.035,149.53
ADBE,2017-07-25,149.82,149.904,148.14,148.21
ADBE,2017-07-26,148.62,149.83,148.42,149.78
ADBE,2017-07-27,149.87,150.37,144.28,146.2
ADBE,2017-07-28,145.77,147.24,144.5,146.73
ADBE,2017-07-31,146.36,146.91,145.06,146.49
ADBE,2017-08-01,147.48,147.65,146.52,147.36
ADBE,2017-08-02,147.56,147.6,144.52,147.13
ADBE,2017-08-03,147.47,147.98,145.68,147.79
ADBE,2017-08-04,148.22,148.62,147.27,147.7
ADBE,2017-08-07,147.74,148.9,147.54,148.44
ADBE,2017-08-08,148.14,148.86,146.36,147.81
ADBE,2017-08-09,146.68,148.499,146.5,148.3
ADBE,2017-08-10,147.23,147.74,144.72,144.92
ADBE,2017-08-11,145.25,147.1,144.18,146.47
ADBE,2017-08-14,147.81,149.5,147.56,149.16
ADBE,2017-08-15,149.56,150.65,148.41,150.36
ADBE,2017-08-16,150.7,151.99,149.76,151.8
ADBE,2017-08-17,151.66,151.72,148.19,148.23
ADBE,2017-08-18,147.74,148.686,147.12,147.96
ADBE,2017-08-21,148.05,149.33,147.57,149.26
ADBE,2017-08-22,150.14,152.59,150.14,152.25
ADBE,2017-08-23,152.18,152.18,150.75,151.1
ADBE,2017-08-24,151.22,151.83,149.17,150.81
ADBE,2017-08-25,152.0,153.0,150.91,151.45
ADBE,2017-08-28,151.87,152.5,151.19,151.79
ADBE,2017-08-29,150.55,152.76,150.01,152.14
ADBE,2017-08-30,152.05,154.26,151.89,153.67
ADBE,2017-08-31,154.36,155.36,154.35,155.16
ADBE,2017-09-01,155.76,156.06,154.38,155.06
ADBE,2017-09-05,154.83,155.41,153.31,154.28
ADBE,2017-09-06,155.11,155.555,153.61,153.76
ADBE,2017-09-07,154.49,155.885,153.64,155.49
ADBE,2017-09-08,155.24,155.88,154.29,155.34
ADBE,2017-09-11,156.59,157.89,156.38,156.87
ADBE,2017-09-12,156.76,157.215,154.92,156.31
ADBE,2017-09-13,155.88,156.7,155.39,156.24
ADBE,2017-09-14,155.37,156.2,154.68,154.95
ADBE,2017-09-15,154.9,155.19,153.56,154.49
ADBE,2017-09-18,155.01,156.3,154.37,155.77
ADBE,2017-09-19,156.3,157.05,155.81,156.6
ADBE,2017-09-20,151.99,152.4,149.0,149.96
ADBE,2017-09-21,150.38,151.25,148.3,149.3
ADBE,2017-09-22,148.69,149.5,147.85,148.5
ADBE,2017-09-25,148.39,148.71,143.95,144.57
ADBE,2017-09-26,145.5,146.35,143.96,145.4
ADBE,2017-09-27,146.31,147.09,145.754,146.43
ADBE,2017-09-28,146.14,147.32,145.391,146.83
ADBE,2017-09-29,146.69,149.28,146.6,149.19
ADBE,2017-10-02,149.79,150.48,147.52,147.94
ADBE,2017-10-03,148.48,148.8,147.985,148.6
ADBE,2017-10-04,148.21,148.46,146.6,147.95
ADBE,2017-10-05,148.49,150.45,147.71,150.25
ADBE,2017-10-06,149.96,151.36,149.53,151.1
ADBE,2017-10-09,150.76,151.57,150.25,151.5
ADBE,2017-10-10,152.0,152.86,151.32,152.15
ADBE,2017-10-11,152.09,154.0,151.35,153.65
ADBE,2017-10-12,153.72,154.85,153.39,153.61
ADBE,2017-10-13,153.96,154.59,153.06,153.93
ADBE,2017-10-16,151.15,153.07,149.281,150.46
ADBE,2017-10-17,150.52,150.93,148.15,150.38
ADBE,2017-10-18,150.33,153.43,149.03,153.0
ADBE,2017-10-19,165.5,172.15,164.42,171.73
ADBE,2017-10-20,171.5,175.87,171.355,175.64
ADBE,2017-10-23,175.68,175.85,171.83,172.16
ADBE,2017-10-24,171.47,172.49,170.491,171.58
ADBE,2017-10-25,170.37,173.41,170.035,171.83
ADBE,2017-10-26,172.06,175.02,172.06,173.75
ADBE,2017-10-27,174.22,177.58,174.02,177.33
ADBE,2017-10-30,177.3,177.48,174.45,176.03
ADBE,2017-10-31,176.16,176.73,174.52,175.16
ADBE,2017-11-01,176.59,176.94,174.7,176.25
ADBE,2017-11-02,178.02,181.48,175.8,180.94
ADBE,2017-11-03,181.76,182.74,179.64,182.3
ADBE,2017-11-06,182.01,182.29,180.54,180.8
ADBE,2017-11-07,181.23,181.78,180.11,180.89
ADBE,2017-11-08,181.19,184.44,181.06,184.06
ADBE,2017-11-09,182.88,183.079,179.03,181.92
ADBE,2017-11-10,181.0,182.06,179.83,181.72
ADBE,2017-11-13,180.5,182.32,179.75,181.85
ADBE,2017-11-14,181.98,182.17,180.31,181.32
ADBE,2017-11-15,180.92,181.728,179.604,180.08
ADBE,2017-11-16,181.18,182.44,180.58,182.3
ADBE,2017-11-17,182.08,182.911,181.135,182.24
ADBE,2017-11-20,182.8,183.43,181.34,182.34
ADBE,2017-11-21,183.75,185.55,182.835,184.15
ADBE,2017-11-22,184.32,184.5,182.62,182.9
ADBE,2017-11-24,182.96,184.71,182.96,184.46
ADBE,2017-11-27,184.83,185.84,184.09,185.0
ADBE,2017-11-28,185.62,186.27,184.37,185.4
ADBE,2017-11-29,183.87,184.73,175.31,176.85
ADBE,2017-11-30,178.14,181.67,176.55,181.47
ADBE,2017-12-01,179.51,182.0,177.13,179.52
ADBE,2017-12-04,180.34,180.62,168.43,168.44
ADBE,2017-12-05,167.69,171.78,165.68,167.54
ADBE,2017-12-06,166.79,173.96,165.75,173.52
ADBE,2017-12-07,173.46,175.9,172.13,174.61
ADBE,2017-12-08,177.08,177.2,173.17,173.57
ADBE,2017-12-11,173.77,174.98,173.2,174.31
ADBE,2017-12-12,172.69,174.13,170.43,172.54
ADBE,2017-12-13,173.5,177.42,173.29,176.83
ADBE,2017-12-14,178.26,178.72,174.98,175.0
ADBE,2017-12-15,179.36,179.98,174.3,177.51
ADBE,2017-12-18,178.42,179.15,175.31,176.74
ADBE,2017-12-19,176.01,176.76,174.23,174.97
ADBE,2017-12-20,176.0,176.0,172.92,174.25
ADBE,2017-12-21,174.05,175.32,174.0,174.56
ADBE,2017-12-22,173.99,175.1,173.75,175.03
ADBE,2017-12-26,174.36,174.64,173.03,174.44
ADBE,2017-12-27,174.65,175.44,173.97,175.36
ADBE,2017-12-28,175.92,176.0,174.85,175.55
ADBE,2017-12-29,175.19,176.97,175.1,175.24
ADBE,2018-01-02,175.85,177.8,175.26,177.7
ADBE,2018-01-03,178.0,181.89,177.7,181.04
ADBE,2018-01-04,181.93,184.06,181.64,183.22
ADBE,2018-01-05,185.0,185.9,183.54,185.34
ADBE,2018-01-08,184.95,185.599,183.83,185.04
ADBE,2018-01-09,185.57,186.97,183.931,186.7
ADBE,2018-01-10,185.21,187.27,185.073,187.11
ADBE,2018-01-11,187.29,188.94,186.185,188.92
ADBE,2018-01-12,189.09,195.5,188.99,195.05
ADBE,2018-01-16,195.92,198.21,191.71,192.46
ADBE,2018-01-17,194.015,197.12,192.77,196.49
ADBE,2018-01-18,196.21,196.586,194.06,196.2
ADBE,2018-01-19,196.24,196.63,194.65,195.73
ADBE,2018-01-22,195.7,198.0,194.69,197.84
ADBE,2018-01-23,202.29,204.45,199.44,200.09
ADBE,2018-01-24,201.82,202.3,196.52,197.78
ADBE,2018-01-25,198.08,199.244,196.07,197.51
ADBE,2018-01-26,198.5,201.55,198.25,201.3
ADBE,2018-01-29,200.11,200.86,197.87,198.23
ADBE,2018-01-30,197.25,197.73,194.89,196.9
ADBE,2018-01-31,197.13,200.96,196.75,199.76
ADBE,2018-02-01,199.12,201.75,198.085,199.38
ADBE,2018-02-02,197.33,199.4,195.44,195.64
ADBE,2018-02-05,194.06,198.46,188.0,190.27
ADBE,2018-02-06,186.59,194.82,182.1,194.47
ADBE,2018-02-07,193.87,196.24,192.02,192.36
ADBE,2018-02-08,192.84,192.97,185.02,185.16
ADBE,2018-02-09,187.33,189.71,179.34,187.99
ADBE,2018-02-12,189.0,192.99,188.56,192.16
ADBE,2018-02-13,190.85,194.31,190.39,193.48
ADBE,2018-02-14,192.48,197.5,191.95,197.13
ADBE,2018-02-15,198.97,203.28,197.13,202.92
ADBE,2018-02-16,202.52,203.9,200.74,201.56
ADBE,2018-02-20,200.46,205.115,199.18,202.98
ADBE,2018-02-21,204.45,206.83,202.02,202.09
ADBE,2018-02-22,203.07,204.22,201.68,202.61
ADBE,2018-02-23,204.22,209.78,203.31,209.73
ADBE,2018-02-26,211.29,212.35,209.261,212.15
ADBE,2018-02-27,211.99,212.76,208.25,208.82
ADBE,2018-02-28,210.69,213.44,209.1,209.13
ADBE,2018-03-01,210.32,210.683,204.45,206.03
ADBE,2018-03-02,203.96,210.21,201.76,209.79
ADBE,2018-03-05,208.75,212.0,206.92,211.16
ADBE,2018-03-06,212.44,212.74,209.88,212.01
ADBE,2018-03-07,211.33,217.44,211.003,216.86
ADBE,2018-03-08,218.03,219.71,214.86,216.4
ADBE,2018-03-09,218.0,221.27,217.19,221.11
ADBE,2018-03-12,222.97,223.11,220.34,220.94
ADBE,2018-03-13,223.0,224.9,218.43,219.76
ADBE,2018-03-14,220.75,221.46,217.6,218.44
ADBE,2018-03-15,220.0,221.47,218.061,218.87
ADBE,2018-03-16,227.18,228.88,224.0,225.55
ADBE,2018-03-19,224.48,226.59,218.68,222.18
ADBE,2018-03-20,223.19,231.34,223.0,229.75
ADBE,2018-03-21,228.76,229.25,225.61,226.85
ADBE,2018-03-22,223.86,225.87,220.255,220.52
ADBE,2018-03-23,219.52,222.455,214.78,215.02
ADBE,2018-03-26,218.83,229.15,218.5,228.91
ADBE,2018-03-27,229.9,230.98,212.25,213.8
ADBE,2018-03-28,213.72,217.15,209.04,212.54
ADBE,2018-03-29,213.35,219.59,210.274,216.08
ADBE,2018-04-02,214.81,216.5,207.22,212.28
ADBE,2018-04-03,214.78,217.855,212.28,215.93
ADBE,2018-04-04,210.71,226.28,210.5,225.05
ADBE,2018-04-05,227.94,228.8,221.605,223.54
ADBE,2018-04-06,221.89,224.46,216.747,218.61
ADBE,2018-04-09,220.08,224.437,218.82,219.17
ADBE,2018-04-10,222.61,225.16,221.181,224.53
ADBE,2018-04-11,223.63,226.62,223.63,223.63
ADBE,2018-04-12,225.72,228.39,225.115,226.96
ADBE,2018-04-13,228.85,228.95,222.55,224.06
ADBE,2018-04-16,226.08,227.23,222.954,226.52
ADBE,2018-04-17,228.56,232.21,228.07,231.16
ADBE,2018-04-18,231.7,233.171,228.62,231.1
ADBE,2018-04-19,230.11,230.43,226.28,227.62
ADBE,2018-04-20,227.0,227.6,223.05,225.24
ADBE,2018-04-23,226.39,229.15,224.75,225.3
ADBE,2018-04-24,227.0,228.3,215.778,217.89
ADBE,2018-04-25,218.16,219.4,213.25,217.32
ADBE,2018-04-26,219.77,223.19,218.851,221.91
ADBE,2018-04-27,223.08,224.18,219.68,221.9
ADBE,2018-04-30,223.27,224.14,219.538,221.6
ADBE,2018-05-01,220.77,224.49,219.38,224.08
ADBE,2018-05-02,224.3,224.5,220.55,221.1
ADBE,2018-05-03,220.01,227.37,218.74,226.05
ADBE,2018-05-04,223.89,229.39,223.39,228.51
ADBE,2018-05-07,229.54,232.36,229.02,230.99
ADBE,2018-05-08,229.74,234.997,228.75,234.56
ADBE,2018-05-09,235.0,240.15,233.525,239.74
ADBE,2018-05-10,240.46,241.76,238.24,241.15
ADBE,2018-05-11,241.03,241.93,238.79,241.88
ADBE,2018-05-14,242.0,243.34,237.24,238.37
ADBE,2018-05-15,235.64,237.345,233.0,236.6
ADBE,2018-05-16,236.59,238.12,235.84,237.39
ADBE,2018-05-17,237.32,239.665,234.829,236.85
ADBE,2018-05-18,236.24,239.28,235.258,238.09
ADBE,2018-05-21,239.85,240.78,237.11,238.1
ADBE,2018-05-22,241.15,243.49,237.76,238.79
ADBE,2018-05-23,236.32,244.09,236.0,243.91
ADBE,2018-05-24,243.79,245.9,240.722,245.15
ADBE,2018-05-25,245.0,245.79,242.87,243.56
ADBE,2018-05-29,242.99,243.385,240.38,242.19
ADBE,2018-05-30,244.4,248.56,244.39,247.4
ADBE,2018-05-31,247.11,251.52,246.58,249.28
ADBE,2018-06-01,250.55,251.83,248.849,251.31
ADBE,2018-06-04,252.85,254.72,251.1,253.34
ADBE,2018-06-05,254.0,254.06,251.11,252.7
ADBE,2018-06-06,253.75,254.07,251.5,253.95
ADBE,2018-06-07,253.24,254.05,244.03,247.51
ADBE,2018-06-08,246.86,251.66,245.83,251.21
ADBE,2018-06-11,251.76,253.48,250.125,251.0
ADBE,2018-06-12,252.65,254.8,251.13,252.59
ADBE,2018-06-13,253.7,257.9,253.65,256.13
ADBE,2018-06-14,257.15,258.91,256.58,258.1
ADBE,2018-06-15,251.28,253.87,247.52,251.82
ADBE,2018-06-18,250.52,256.77,249.8,255.69
ADBE,2018-06-19,251.83,253.65,247.9,251.74
ADBE,2018-06-20,253.5,254.8,250.98,251.24
ADBE,2018-06-21,252.0,252.719,247.57,248.83
ADBE,2018-06-22,248.11,248.8,243.26,243.63
ADBE,2018-06-25,240.15,241.96,235.87,239.68
ADBE,2018-06-26,240.67,244.23,239.66,242.25
ADBE,2018-06-27,243.46,244.98,237.51,237.68
ADBE,2018-06-28,236.59,241.819,236.439,239.81
ADBE,2018-06-29,241.88,245.49,241.5,243.81
ADBE,2018-07-02,241.05,243.33,239.6,243.26
ADBE,2018-07-03,244.72,245.94,241.67,242.01
ADBE,2018-07-05,243.04,244.62,242.14,244.18
ADBE,2018-07-06,244.48,248.72,243.22,248.19
ADBE,2018-07-09,249.9,250.66,246.37,249.77
ADBE,2018-07-10,250.47,250.846,248.21,248.63
ADBE,2018-07-11,246.65,249.74,245.85,248.12
ADBE,2018-07-12,249.94,255.05,249.38,254.87
ADBE,2018-07-13,254.64,259.51,253.49,258.59
ADBE,2018-07-16,258.63,259.04,253.83,254.68
ADBE,2018-07-17,252.68,258.68,250.71,258.31
ADBE,2018-07-18,257.86,260.94,256.54,259.78
ADBE,2018-07-19,258.0,259.6,256.36,257.68
ADBE,2018-07-20,258.17,259.45,256.74,257.54
ADBE,2018-07-23,257.66,260.14,256.38,259.47
ADBE,2018-07-24,261.04,262.728,255.932,257.49
ADBE,2018-07-25,258.35,263.5,257.83,263.17
ADBE,2018-07-26,261.92,263.83,258.492,261.93
ADBE,2018-07-27,262.05,262.865,253.05,254.81
ADBE,2018-07-30,254.42,254.76,240.1,242.32
ADBE,2018-07-31,244.93,246.8,241.16,244.68
ADBE,2018-08-01,245.0,248.76,244.24,248.01
ADBE,2018-08-02,245.697,252.57,245.0,252.22
ADBE,2018-08-03,252.575,254.39,249.48,253.28
ADBE,2018-08-06,252.74,254.88,251.54,254.11
ADBE,2018-08-07,254.5,255.16,252.45,253.39
ADBE,2018-08-08,252.95,254.57,251.63,253.83
ADBE,2018-08-09,254.55,255.75,253.39,253.8
ADBE,2018-08-10,252.0,254.97,251.5,253.7
ADBE,2018-08-13,254.16,256.6,253.3,253.54
ADBE,2018-08-14,254.38,256.25,252.09,256.05
ADBE,2018-08-15,253.8,255.83,248.02,250.52
ADBE,2018-08-16,252.79,253.3,248.1,248.89
ADBE,2018-08-17,248.39,249.22,243.71,245.7
ADBE,2018-08-20,246.08,250.37,246.0,249.76
ADBE,2018-08-21,250.45,253.33,250.36,251.5
ADBE,2018-08-22,250.59,256.16,250.36,255.54
ADBE,2018-08-23,254.62,258.329,254.47,257.0
ADBE,2018-08-24,258.33,263.39,258.33,261.51
ADBE,2018-08-27,263.0,263.7,259.39,262.4
ADBE,2018-08-28,263.7,263.7,261.03,263.04
ADBE,2018-08-29,263.0,269.96,262.56,268.36
ADBE,2018-08-30,266.72,269.05,265.5,266.43
ADBE,2018-08-31,265.55,266.833,263.2,263.51
ADBE,2018-09-04,263.67,266.93,262.3,266.68
ADBE,2018-09-05,265.61,266.16,254.54,256.14
ADBE,2018-09-06,256.95,260.27,255.14,259.75
ADBE,2018-09-07,258.0,263.67,257.12,260.87
ADBE,2018-09-10,264.27,265.93,260.79,265.37
ADBE,2018-09-11,265.3,268.6,263.31,267.0
ADBE,2018-09-12,267.83,270.94,266.448,267.79
ADBE,2018-09-13,267.13,270.0,265.01,268.52
ADBE,2018-09-14,269.0,277.61,268.0,274.69
ADBE,2018-09-17,275.0,275.78,267.68,268.25
ADBE,2018-09-18,267.61,273.78,266.603,270.79
ADBE,2018-09-19,271.14,271.95,263.614,264.88
ADBE,2018-09-20,266.47,269.54,264.189,266.34
ADBE,2018-09-21,266.15,267.5,260.24,260.88
ADBE,2018-09-24,260.0,264.46,257.07,264.09
ADBE,2018-09-25,264.6,268.43,264.201,267.84
ADBE,2018-09-26,268.56,270.68,266.66,268.47
ADBE,2018-09-27,270.0,272.42,269.25,269.91
ADBE,2018-09-28,269.75,272.26,268.44,269.95
ADBE,2018-10-01,271.76,276.63,271.46,275.49
ADBE,2018-10-02,274.71,277.03,271.85,272.0
ADBE,2018-10-03,273.25,274.17,269.76,270.51
ADBE,2018-10-04,269.5,271.07,260.536,263.71
ADBE,2018-10-05,263.96,266.1,258.31,263.22
ADBE,2018-10-08,261.84,263.456,248.685,254.69
ADBE,2018-10-09,254.16,258.72,251.71,254.16
ADBE,2018-10-10,252.52,253.38,237.86,237.91
ADBE,2018-10-11,236.41,245.72,234.72,238.59
ADBE,2018-10-12,247.74,249.91,242.783,248.87
ADBE,2018-10-15,248.34,248.37,238.0,238.01
ADBE,2018-10-16,252.5,261.73,251.77,260.67
ADBE,2018-10-17,261.21,261.89,255.26,258.91
ADBE,2018-10-18,256.19,257.21,246.01,250.35
ADBE,2018-10-19,252.73,252.89,243.64,245.03
ADBE,2018-10-22,246.0,251.635,242.803,251.06
ADBE,2018-10-23,246.19,254.91,242.56,251.76
ADBE,2018-10-24,250.61,254.599,238.23,238.44
ADBE,2018-10-25,242.17,253.59,241.66,252.92
ADBE,2018-10-26,243.85,252.18,241.405,245.8
ADBE,2018-10-29,250.67,254.53,233.395,239.75
ADBE,2018-10-30,238.99,242.5,231.7,238.41
ADBE,2018-10-31,245.41,249.6,243.666,245.76
ADBE,2018-11-01,245.69,247.55,241.49,245.28
ADBE,2018-11-02,246.57,247.47,237.8,239.64
ADBE,2018-11-05,240.0,241.0,233.62,239.89
ADBE,2018-11-06,240.48,244.64,237.76,240.56
ADBE,2018-11-07,244.8,253.961,243.81,253.43
ADBE,2018-11-08,253.31,254.13,247.74,249.96
ADBE,2018-11-09,247.56,248.29,241.16,244.84
ADBE,2018-11-12,244.14,244.8,235.36,236.67
ADBE,2018-11-13,238.38,243.0,235.85,238.74
ADBE,2018-11-14,242.16,242.91,231.91,235.22
ADBE,2018-11-15,233.98,241.43,231.33,239.95
ADBE,2018-11-16,239.52,240.14,235.37,238.89
ADBE,2018-11-19,237.5,238.65,218.72,219.69
ADBE,2018-11-20,209.41,222.84,207.02,219.73
ADBE,2018-11-21,225.33,228.99,222.24,225.98
ADBE,2018-11-23,222.71,227.74,222.51,225.56
ADBE,2018-11-26,229.19,233.3,227.91,231.96
ADBE,2018-11-27,230.77,232.78,228.68,232.25
ADBE,2018-11-28,237.9,250.41,237.74,249.21
ADBE,2018-11-29,246.36,252.25,244.31,249.09
ADBE,2018-11-30,250.23,251.57,247.09,250.89
ADBE,2018-12-03,260.71,260.72,251.817,255.26
ADBE,2018-12-04,253.22,254.71,244.98,245.82
ADBE,2018-12-06,240.0,250.68,237.96,250.63
ADBE,2018-12-07,248.39,249.26,237.65,238.0
ADBE,2018-12-10,237.46,245.395,237.01,244.09
ADBE,2018-12-11,251.43,251.75,242.785,245.34
ADBE,2018-12-12,249.99,251.56,245.04,245.55
ADBE,2018-12-13,248.15,251.6,245.2,248.08
ADBE,2018-12-14,240.76,240.92,229.91,230.0
ADBE,2018-12-17,226.93,230.63,220.48,221.38
ADBE,2018-12-18,222.53,228.13,221.55,226.18
ADBE,2018-12-19,225.92,231.02,221.11,224.65
ADBE,2018-12-20,223.0,224.85,212.83,218.65
ADBE,2018-12-21,219.55,222.26,207.37,208.8
ADBE,2018-12-24,206.9,212.58,204.95,205.16
ADBE,2018-12-26,206.53,222.96,206.25,222.95
ADBE,2018-12-27,219.99,225.17,214.16,225.14
ADBE,2018-12-28,227.58,228.11,220.87,223.13
ADBE,2018-12-31,225.56,227.33,223.235,226.24
ADBE,2019-01-02,219.91,226.17,219.0,224.57
ADBE,2019-01-03,220.88,223.63,215.15,215.7
ADBE,2019-01-04,219.84,227.65,217.48,226.19
ADBE,2019-01-07,229.95,232.6,227.29,229.26
ADBE,2019-01-08,232.65,233.77,228.33,232.68
ADBE,2019-01-09,234.01,238.59,232.0,235.43
ADBE,2019-01-10,233.77,238.04,231.71,237.77
ADBE,2019-01-11,235.71,239.32,235.23,237.55
ADBE,2019-01-14,235.33,236.255,231.959,234.56
ADBE,2019-01-15,237.9,243.93,237.255,242.36
ADBE,2019-01-16,243.6,244.0,239.68,241.95
ADBE,2019-01-17,240.13,245.04,238.78,244.4
ADBE,2019-01-18,247.45,250.68,244.45,247.51
ADBE,2019-01-22,245.13,245.608,241.19,243.85
ADBE,2019-01-23,244.91,248.16,240.596,245.14
ADBE,2019-01-24,245.62,245.98,241.18,242.56
ADBE,2019-01-25,244.99,247.1,243.43,244.95
ADBE,2019-01-28,241.0,243.22,239.35,241.85
ADBE,2019-01-29,241.81,242.865,237.27,238.27
ADBE,2019-01-30,240.16,243.0,238.87,242.67
ADBE,2019-01-31,243.0,249.0,243.0,247.82
ADBE,2019-02-01,247.82,251.035,246.1,247.38
ADBE,2019-02-04,248.56,256.99,248.06,254.74
ADBE,2019-02-05,256.74,258.56,254.01,254.82
ADBE,2019-02-06,255.06,255.93,250.71,254.35
ADBE,2019-02-07,251.33,254.31,250.28,253.74
ADBE,2019-02-08,251.39,257.05,250.64,257.0
ADBE,2019-02-11,258.89,259.9,256.19,258.39
ADBE,2019-02-12,260.15,262.251,258.67,261.37
ADBE,2019-02-13,263.13,263.365,259.37,260.23
ADBE,2019-02-14,259.4,261.71,258.01,260.14
ADBE,2019-02-15,260.34,260.97,258.073,259.45
ADBE,2019-02-19,258.98,260.06,256.45,257.81
ADBE,2019-02-20,258.13,260.99,255.916,258.1
ADBE,2019-02-21,257.3,259.349,255.12,257.76
ADBE,2019-02-22,257.61,260.24,257.61,258.9
ADBE,2019-02-25,261.5,262.98,258.18,258.62
ADBE,2019-02-26,258.0,262.58,256.373,261.22
ADBE,2019-02-27,259.77,263.08,256.52,262.9
ADBE,2019-02-28,262.4,266.24,261.76,262.5
ADBE,2019-03-01,265.75,266.24,261.5,264.01
ADBE,2019-03-04,266.7,267.0,254.08,258.16
ADBE,2019-03-05,259.0,259.865,256.365,257.38
ADBE,2019-03-06,257.4,259.49,253.84,256.4
ADBE,2019-03-07,255.77,257.49,253.286,255.46
ADBE,2019-03-08,251.49,255.02,249.095,254.74
ADBE,2019-03-11,255.98,261.46,255.77,260.96
ADBE,2019-03-12,261.86,264.75,259.01,263.51
ADBE,2019-03-13,265.5,269.8,264.13,264.38
ADBE,2019-03-14,265.26,268.0,263.52,267.69
ADBE,2019-03-15,258.03,260.0,252.03,257.09
ADBE,2019-03-18,257.11,259.96,253.89,257.76
ADBE,2019-03-19,259.43,260.64,256.34,260.42
ADBE,2019-03-20,260.54,262.3,256.17,259.74
ADBE,2019-03-21,259.0,264.34,258.4,264.18
ADBE,2019-03-22,263.31,264.64,259.52,259.69
ADBE,2019-03-25,259.21,263.12,257.1,262.27
ADBE,2019-03-26,265.05,267.74,263.84,265.59
ADBE,2019-03-27,265.53,265.973,259.04,262.34
ADBE,2019-03-28,263.5,265.17,260.88,263.53
ADBE,2019-03-29,265.47,266.75,264.2,266.49
ADBE,2019-04-01,269.85,272.385,268.19,272.17
ADBE,2019-04-02,272.89,273.0,267.63,271.35
ADBE,2019-04-03,273.71,274.18,270.975,271.5
ADBE,2019-04-04,270.98,271.47,263.72,267.89
ADBE,2019-04-05,269.44,269.94,266.59,267.45
ADBE,2019-04-08,266.96,269.09,264.7,268.81
ADBE,2019-04-09,267.12,269.99,266.8,268.99
ADBE,2019-04-10,269.47,272.16,269.01,271.58
ADBE,2019-04-11,271.95,272.92,270.77,271.9
ADBE,2019-04-12,273.01,273.51,270.82,271.86
ADBE,2019-04-15,271.86,273.71,270.62,272.22
ADBE,2019-04-16,273.07,273.39,269.64,271.43
ADBE,2019-04-17,272.17,272.665,268.44,269.45
ADBE,2019-04-18,270.09,270.82,266.64,270.57
ADBE,2019-04-22,269.82,272.32,269.203,272.21
ADBE,2019-04-23,272.54,278.89,271.59,278.49
ADBE,2019-04-24,279.22,280.17,275.25,275.45
ADBE,2019-04-25,278.4,279.52,274.379,277.66
ADBE,2019-04-26,278.18,282.0,275.79,281.96
ADBE,2019-04-29,286.46,291.705,285.38,286.14
ADBE,2019-04-30,286.1,289.77,285.25,289.25
ADBE,2019-05-01,291.0,291.0,283.19,283.35
ADBE,2019-05-02,283.14,284.59,278.15,279.64
ADBE,2019-05-03,282.56,286.35,282.39,285.58
ADBE,2019-05-06,277.6,284.217,275.81,283.66
ADBE,2019-05-07,278.82,280.65,273.67,277.07
ADBE,2019-05-08,275.83,278.37,274.16,276.77
ADBE,2019-05-09,274.16,277.12,270.798,275.79
ADBE,2019-05-10,273.58,279.5,270.32,278.48
ADBE,2019-05-13,270.565,274.19,267.22,267.7
ADBE,2019-05-14,269.43,274.23,269.29,271.86
ADBE,2019-05-15,269.82,276.95,269.5,276.82
ADBE,2019-05-16,278.63,285.87,278.4,283.55
ADBE,2019-05-17,281.68,284.412,279.069,279.85
ADBE,2019-05-20,276.1,277.89,273.4,275.45
ADBE,2019-05-21,278.21,280.0,277.045,278.07
ADBE,2019-05-22,277.42,282.74,277.255,281.82
ADBE,2019-05-23,278.29,278.43,271.69,274.25
ADBE,2019-05-24,273.54,277.475,273.54,274.77
ADBE,2019-05-28,276.49,281.45,275.37,278.25
ADBE,2019-05-29,275.29,276.803,272.28,273.38
ADBE,2019-05-30,274.43,275.09,272.43,274.51
ADBE,2019-05-31,271.28,272.91,268.75,270.9
ADBE,2019-06-03,270.51,272.81,257.53,259.03
ADBE,2019-06-04,263.27,268.93,257.46,268.71
ADBE,2019-06-05,272.78,273.21,268.39,272.86
ADBE,2019-06-06,273.72,275.76,271.045,274.8
ADBE,2019-06-07,275.87,282.37,275.51,278.16
ADBE,2019-06-10,280.98,284.98,280.2,280.34
ADBE,2019-06-11,283.91,284.89,272.03,275.99
ADBE,2019-06-12,276.13,277.555,274.575,276.84
ADBE,2019-06-13,278.59,278.96,275.915,276.3
ADBE,2019-06-14,275.91,277.1,274.0,274.28
ADBE,2019-06-17,274.63,277.47,274.63,275.6
ADBE,2019-06-18,280.37,280.491,276.62,276.78
ADBE,2019-06-19,287.0,292.0,284.34,291.21
ADBE,2019-06-20,293.25,302.66,293.25,302.11
ADBE,2019-06-21,301.46,304.0,299.09,299.33
ADBE,2019-06-24,300.0,302.58,298.685,299.87
ADBE,2019-06-25,299.21,300.645,287.0,287.97
ADBE,2019-06-26,291.26,292.76,288.7,288.72
ADBE,2019-06-27,290.04,294.67,290.04,293.23
ADBE,2019-06-28,294.5,295.1,291.95,294.65
ADBE,2019-07-01,299.55,301.9,297.66,300.97
ADBE,2019-07-02,301.19,301.58,299.36,301.39
ADBE,2019-07-03,302.0,305.86,301.29,305.7
ADBE,2019-07-05,304.01,305.24,298.93,303.98
ADBE,2019-07-08,302.76,303.11,300.13,302.92
ADBE,2019-07-09,300.56,305.13,300.22,304.2
ADBE,2019-07-10,305.1,309.32,305.1,306.98
ADBE,2019-07-11,307.39,310.171,305.9,307.6
ADBE,2019-07-12,308.01,309.7,304.965,309.42
ADBE,2019-07-15,310.0,310.455,307.72,308.76
ADBE,2019-07-16,308.0,308.46,305.071,305.7
ADBE,2019-07-17,307.13,310.957,306.75,309.39
ADBE,2019-07-18,307.21,310.92,306.85,310.08
ADBE,2019-07-19,311.56,313.11,305.265,306.87
ADBE,2019-07-22,308.39,309.92,307.14,308.55
ADBE,2019-07-23,309.91,309.98,305.22,307.88
ADBE,2019-07-24,305.81,310.732,305.81,310.27
ADBE,2019-07-25,308.66,309.66,306.1,308.73
ADBE,2019-07-26,309.97,312.5,309.26,311.27
ADBE,2019-07-29,311.94,311.94,301.48,307.22
ADBE,2019-07-30,305.07,307.09,302.55,303.64
ADBE,2019-07-31,303.61,304.95,295.11,298.86
ADBE,2019-08-01,299.15,304.99,296.77,298.44
ADBE,2019-08-02,295.57,297.35,289.42,293.71
ADBE,2019-08-05,285.04,286.87,276.78,280.36
ADBE,2019-08-06,283.63,286.99,282.5,286.21
ADBE,2019-08-07,282.24,290.26,282.0,289.02
ADBE,2019-08-08,292.75,297.87,290.2,297.78
ADBE,2019-08-09,296.14,298.27,292.15,294.83
ADBE,2019-08-12,293.14,294.42,287.413,288.65
ADBE,2019-08-13,288.23,295.5,286.39,293.17
ADBE,2019-08-14,287.6,289.65,281.425,283.66
ADBE,2019-08-15,285.64,286.49,280.86,282.71
ADBE,2019-08-16,285.58,290.15,283.32,287.45
ADBE,2019-08-19,291.32,291.77,287.17,287.97
ADBE,2019-08-20,287.97,288.66,285.4,285.71
ADBE,2019-08-21,288.54,292.92,286.51,291.53
ADBE,2019-08-22,292.57,292.9,285.122,287.69
ADBE,2019-08-23,289.23,293.573,280.97,282.44
ADBE,2019-08-26,284.86,288.89,283.51,288.74
ADBE,2019-08-27,290.66,291.85,286.53,289.45
ADBE,2019-08-28,286.55,287.99,280.42,282.13
ADBE,2019-08-29,285.71,287.7,283.615,286.63
ADBE,2019-08-30,287.41,288.5,280.115,284.51
ADBE,2019-09-03,284.25,287.46,281.4,282.45
ADBE,2019-09-04,286.04,286.245,282.46,284.6
ADBE,2019-09-05,287.83,288.01,281.52,287.75
ADBE,2019-09-06,288.2,289.59,283.96,284.94
ADBE,2019-09-09,286.52,286.93,276.6,279.3
ADBE,2019-09-10,277.58,277.58,272.34,276.14
ADBE,2019-09-11,277.66,280.31,274.0,277.78
ADBE,2019-09-12,281.0,282.28,277.94,278.02
ADBE,2019-09-13,278.22,280.28,276.32,278.35
ADBE,2019-09-16,276.62,283.05,275.3,282.93
ADBE,2019-09-17,284.04,285.3,280.355,284.69
ADBE,2019-09-18,275.35,280.29,270.02,279.72
ADBE,2019-09-19,280.17,284.365,279.83,281.26
ADBE,2019-09-20,281.6,283.2,274.95,277.91
ADBE,2019-09-23,275.93,279.58,275.41,277.44
ADBE,2019-09-24,279.58,280.7,271.08,272.47
ADBE,2019-09-25,271.9,277.71,267.727,277.43
ADBE,2019-09-26,278.46,285.9,277.01,283.81
ADBE,2019-09-27,284.63,284.98,274.12,277.54
ADBE,2019-09-30,277.54,279.0,275.14,276.25
ADBE,2019-10-01,278.99,279.65,271.87,272.71
ADBE,2019-10-02,271.18,271.18,265.19,266.66
ADBE,2019-10-03,266.92,272.8,263.85,272.4
ADBE,2019-10-04,273.11,278.08,273.11,276.96
ADBE,2019-10-07,276.32,278.49,275.59,276.9
ADBE,2019-10-08,274.46,275.41,270.8,270.83
ADBE,2019-10-09,273.52,275.55,272.86,274.27
ADBE,2019-10-10,274.06,276.71,272.79,274.98
ADBE,2019-10-11,278.37,281.27,277.63,278.29
ADBE,2019-10-14,278.11,279.415,277.15,277.78
ADBE,2019-10-15,278.17,281.51,278.02,279.39
ADBE,2019-10-16,270.23,272.81,267.51,272.7
ADBE,2019-10-17,272.61,274.12,267.15,269.24
ADBE,2019-10-18,269.36,269.68,262.103,265.52
ADBE,2019-10-21,265.63,267.43,262.57,266.84
ADBE,2019-10-22,268.49,269.28,260.64,261.09
ADBE,2019-10-23,261.0,265.52,259.57,261.32
ADBE,2019-10-24,264.04,271.46,263.25,269.7
ADBE,2019-10-25,267.8,271.61,267.02,270.98
ADBE,2019-10-28,271.58,272.29,268.375,271.35
ADBE,2019-10-29,271.68,273.72,271.06,271.45
ADBE,2019-10-30,273.25,278.65,272.61,278.41
ADBE,2019-10-31,278.27,279.32,275.31,277.93
ADBE,2019-11-01,279.14,281.83,277.268,277.82
ADBE,2019-11-04,280.56,281.21,276.05,277.5
ADBE,2019-11-05,292.11,292.88,283.6,289.29
ADBE,2019-11-06,289.11,289.26,285.61,287.4
ADBE,2019-11-07,288.3,293.48,286.995,290.77
ADBE,2019-11-08,290.02,292.46,288.48,292.46
ADBE,2019-11-11,291.95,292.339,289.7,290.27
ADBE,2019-11-12,290.79,294.16,290.27,291.72
ADBE,2019-11-13,291.86,293.7,290.26,293.54
ADBE,2019-11-14,293.54,295.08,292.15,294.53
ADBE,2019-11-15,296.54,297.5,293.56,297.5
ADBE,2019-11-18,297.55,298.56,296.0,297.16
ADBE,2019-11-19,298.75,300.74,296.39,300.6
ADBE,2019-11-20,299.39,302.05,297.05,300.1
ADBE,2019-11-21,298.99,300.35,296.62,298.8
ADBE,2019-11-22,299.59,299.92,295.8,299.3
ADBE,2019-11-25,300.48,305.45,300.48,305.28
ADBE,2019-11-26,305.0,309.06,304.89,307.9
ADBE,2019-11-27,308.5,309.17,305.74,309.06
ADBE,2019-11-29,308.52,310.0,308.0,309.53
ADBE,2019-12-02,309.22,309.9,299.51,302.75
ADBE,2019-12-03,298.24,304.46,297.32,303.91
ADBE,2019-12-04,305.0,305.325,301.28,302.51
ADBE,2019-12-05,303.13,304.24,301.0,303.03
ADBE,2019-12-06,306.2,306.745,303.16,306.23
ADBE,2019-12-09,308.91,310.91,306.7,307.05
ADBE,2019-12-10,306.62,309.03,304.1,304.17
ADBE,2019-12-11,305.15,305.38,301.48,303.74
ADBE,2019-12-12,303.0,306.584,300.72,305.96
ADBE,2019-12-13,314.11,321.73,313.74,317.94
ADBE,2019-12-16,319.27,325.25,319.27,323.8
ADBE,2019-12-17,325.04,325.08,321.75,322.85
ADBE,2019-12-18,322.1,326.82,322.007,324.38
ADBE,2019-12-19,324.38,327.96,324.26,327.63
ADBE,2019-12-20,328.37,330.0,325.62,327.61
ADBE,2019-12-23,328.83,329.88,327.26,328.95
ADBE,2019-12-24,329.0,331.54,328.68,329.64
ADBE,2019-12-26,329.63,331.28,329.63,331.2
ADBE,2019-12-27,332.88,332.88,329.77,330.79
ADBE,2019-12-30,330.35,330.465,325.165,328.34
ADBE,2019-12-31,326.25,329.94,326.25,329.81
ADBE,2020-01-02,330.0,334.48,329.17,334.43
ADBE,2020-01-03,329.17,332.98,328.69,331.81
ADBE,2020-01-06,328.29,333.91,328.19,333.71
ADBE,2020-01-07,334.15,334.79,332.305,333.39
ADBE,2020-01-08,333.81,339.23,333.4,337.87
ADBE,2020-01-09,340.14,341.81,338.19,340.45
ADBE,2020-01-10,342.05,343.36,339.62,339.81
ADBE,2020-01-13,341.54,345.73,341.22,345.63
ADBE,2020-01-14,347.01,347.27,343.15,344.63
ADBE,2020-01-15,346.42,347.5,342.46,342.94
ADBE,2020-01-16,345.98,345.99,342.76,345.38
ADBE,2020-01-17,349.0,349.95,346.383,349.74
ADBE,2020-01-21,346.37,352.37,345.62,350.0
ADBE,2020-01-22,352.6,354.28,349.96,350.06
ADBE,2020-01-23,351.02,352.16,347.85,351.76
ADBE,2020-01-24,354.1,355.69,349.2,351.37
ADBE,2020-01-27,341.04,349.9,340.4,346.9
ADBE,2020-01-28,349.0,355.66,347.12,354.63
ADBE,2020-01-29,356.697,356.697,351.36,351.66
ADBE,2020-01-30,349.694,356.82,349.694,356.74
ADBE,2020-01-31,355.84,355.84,348.296,351.14
ADBE,2020-02-03,353.41,358.67,352.29,358.0
ADBE,2020-02-04,363.43,367.444,360.45,366.74
ADBE,2020-02-05,373.99,374.475,362.31,365.55
ADBE,2020-02-06,366.16,368.25,363.01,367.46
ADBE,2020-02-07,366.0,369.34,364.38,366.09
ADBE,2020-02-10,365.44,370.81,365.22,370.0
ADBE,2020-02-11,373.03,373.7,367.25,369.28
ADBE,2020-02-12,370.64,374.425,367.154,374.29
ADBE,2020-02-13,372.56,377.71,372.39,374.84
ADBE,2020-02-14,376.28,379.83,375.85,379.67
ADBE,2020-02-18,380.2,382.59,378.59,378.85
ADBE,2020-02-19,383.83,385.0,381.48,383.28
ADBE,2020-02-20,384.0,386.745,373.48,378.96
ADBE,2020-02-21,378.02,378.34,368.75,372.95
ADBE,2020-02-24,355.39,363.46,349.0,357.41
ADBE,2020-02-25,361.0,363.97,346.28,347.8
ADBE,2020-02-26,349.4,360.07,348.6,351.34
ADBE,2020-02-27,340.01,352.24,337.27,337.52
ADBE,2020-02-28,324.42,345.46,324.0,345.12
ADBE,2020-03-02,349.81,360.75,342.61,360.28
ADBE,2020-03-03,361.76,364.95,344.04,348.34
ADBE,2020-03-04,354.38,364.27,350.08,363.85
ADBE,2020-03-05,355.06,360.45,347.19,351.03
ADBE,2020-03-06,340.0,344.16,326.6,336.77
ADBE,2020-03-09,311.68,322.44,305.33,305.79
ADBE,2020-03-10,318.98,332.94,309.31,332.38
ADBE,2020-03-11,324.32,326.357,309.0,315.23
ADBE,2020-03-12,290.41,310.13,283.0,285.0
ADBE,2020-03-13,312.88,336.0,298.0,335.5
ADBE,2020-03-16,288.356,307.11,283.25,286.03
ADBE,2020-03-17,291.2,312.95,278.35,311.81
ADBE,2020-03-18,290.0,296.87,255.131,294.61
ADBE,2020-03-19,291.77,318.705,281.1,307.51
ADBE,2020-03-20,312.92,324.8,293.77,295.34
ADBE,2020-03-23,296.67,312.49,287.78,307.27
ADBE,2020-03-24,322.96,326.99,301.59,310.0
ADBE,2020-03-25,308.0,317.65,298.13,305.91
ADBE,2020-03-26,305.99,324.43,305.69,322.67
ADBE,2020-03-27,311.7,314.287,300.63,305.83
ADBE,2020-03-30,308.89,322.97,308.01,318.39
ADBE,2020-03-31,316.41,326.334,312.68,318.24
ADBE,2020-04-01,307.0,309.611,298.32,301.21
ADBE,2020-04-02,297.76,306.5,293.18,303.96
ADBE,2020-04-03,302.06,303.47,289.71,293.61
ADBE,2020-04-06,306.56,320.51,299.955,319.13
ADBE,2020-04-07,327.41,328.32,306.3,308.93
ADBE,2020-04-08,313.88,317.72,308.2,317.18
ADBE,2020-04-09,318.65,320.78,310.79,318.7
ADBE,2020-04-13,315.94,320.9,313.75,320.65
ADBE,2020-04-14,328.77,342.095,328.47,340.765
ADBE,2020-04-15,335.34,339.224,329.645,332.55
ADBE,2020-04-16,339.71,345.515,336.035,342.7
ADBE,2020-04-17,350.091,350.38,340.5,344.11
ADBE,2020-04-20,340.79,348.5,338.75,344.88
ADBE,2020-04-21,340.9,342.763,325.21,328.99
ADBE,2020-04-22,337.41,339.38,332.801,336.77
ADBE,2020-04-23,338.9,341.75,334.8,335.37
ADBE,2020-04-24,338.0,344.7,333.501,344.1
ADBE,2020-04-27,348.8,349.96,345.12,348.5
ADBE,2020-04-28,353.09,353.45,332.57,333.45
ADBE,2020-04-29,339.53,351.25,335.44,349.17
ADBE,2020-04-30,348.01,356.23,346.55,353.64
ADBE,2020-05-01,347.24,350.31,340.26,343.84
ADBE,2020-05-04,340.74,350.596,340.0,349.11
ADBE,2020-05-05,353.38,359.7,352.39,356.13
ADBE,2020-05-06,357.92,366.79,357.13,362.52
ADBE,2020-05-07,368.82,369.5,365.501,366.78
ADBE,2020-05-08,370.0,371.1,365.41,367.51
ADBE,2020-05-11,365.84,373.63,364.5,371.42
ADBE,2020-05-12,371.46,372.72,364.55,365.1
ADBE,2020-05-13,366.45,367.43,352.71,358.56
ADBE,2020-05-14,354.0,357.0,348.01,355.39
ADBE,2020-05-15,351.57,365.48,351.53,365.3
ADBE,2020-05-18,371.59,375.49,367.21,367.97
ADBE,2020-05-19,369.88,376.0,368.89,372.2
ADBE,2020-05-20,377.21,384.4,377.06,383.63
ADBE,2020-05-21,382.0,385.12,380.6,382.17
ADBE,2020-05-22,381.39,386.52,380.95,385.26
ADBE,2020-05-26,391.0,391.27,374.81,376.63
ADBE,2020-05-27,373.24,375.7,361.44,375.17
ADBE,2020-05-28,372.5,386.9,372.5,379.83
ADBE,2020-05-29,382.62,389.05,377.075,386.6
ADBE,2020-06-01,387.08,389.99,382.895,389.68
ADBE,2020-06-02,389.92,390.91,382.03,390.44
ADBE,2020-06-03,390.82,391.14,387.46,389.92
ADBE,2020-06-04,389.5,395.72,382.28,385.8
ADBE,2020-06-05,384.64,396.17,382.0,392.9
ADBE,2020-06-08,391.0,398.1,385.84,397.78
ADBE,2020-06-09,397.03,402.31,394.15,397.16
ADBE,2020-06-10,399.59,409.98,399.49,406.82
ADBE,2020-06-11,400.0,404.2,387.37,387.67
ADBE,2020-06-12,409.3,411.72,395.41,406.54
ADBE,2020-06-15,398.8,406.11,397.0,401.34
ADBE,2020-06-16,407.83,414.68,405.475,411.67
ADBE,2020-06-17,414.0,417.46,411.36,413.49
ADBE,2020-06-18,413.5,420.84,413.0,420.46
ADBE,2020-06-19,423.76,429.27,419.65,428.01
ADBE,2020-06-22,428.96,438.95,428.54,438.64
ADBE,2020-06-23,440.07,446.15,436.01,440.55
ADBE,2020-06-24,440.0,442.67,427.47,431.68
ADBE,2020-06-25,430.01,437.99,427.58,436.95
ADBE,2020-06-26,436.0,438.18,424.713,426.92
ADBE,2020-06-29,427.11,428.48,416.032,424.2
ADBE,2020-06-30,426.68,436.91,423.86,435.31
ADBE,2020-07-01,434.8,442.045,433.621,439.81
ADBE,2020-07-02,445.0,448.16,441.36,442.95
ADBE,2020-07-06,448.0,455.53,444.69,452.59
ADBE,2020-07-07,452.59,459.44,448.72,449.36
ADBE,2020-07-08,453.76,458.242,452.0,457.68
ADBE,2020-07-09,460.44,463.8,451.88,460.84
ADBE,2020-07-10,460.83,467.21,455.48,466.2
ADBE,2020-07-13,469.77,470.61,440.64,442.47
ADBE,2020-07-14,435.74,437.21,416.29,433.78
ADBE,2020-07-15,434.91,439.63,428.734,433.01
ADBE,2020-07-16,428.43,430.59,418.505,426.29
ADBE,2020-07-17,428.12,433.5,423.7,432.42
ADBE,2020-07-20,434.06,456.89,433.0,455.27
ADBE,2020-07-21,456.07,456.99,441.75,444.28
ADBE,2020-07-22,447.55,449.371,441.76,445.05
ADBE,2020-07-23,445.04,448.81,430.3,431.74
ADBE,2020-07-24,425.0,435.0,423.441,430.31
ADBE,2020-07-27,431.77,438.36,431.01,437.1
ADBE,2020-07-28,436.83,438.26,431.33,432.26
ADBE,2020-07-29,435.16,440.48,435.04,436.3
ADBE,2020-07-30,429.98,440.5,426.81,438.88
ADBE,2020-07-31,441.98,444.439,434.8,444.32
ADBE,2020-08-03,449.84,450.74,442.28,447.97
ADBE,2020-08-04,448.26,449.08,440.7,446.92
ADBE,2020-08-05,449.09,454.035,446.345,449.51
ADBE,2020-08-06,451.35,464.37,449.13,464.11
ADBE,2020-08-07,460.87,461.79,445.09,449.57
ADBE,2020-08-10,450.37,451.125,436.5,443.29
ADBE,2020-08-11,440.26,444.48,431.59,435.23
ADBE,2020-08-12,437.37,447.93,437.37,445.36
ADBE,2020-08-13,446.07,455.9,446.07,450.02
ADBE,2020-08-14,451.39,452.814,444.426,447.6
ADBE,2020-08-17,450.0,456.1,449.2,451.58
ADBE,2020-08-18,454.79,464.5,452.84,463.51
ADBE,2020-08-19,464.29,468.11,457.587,462.01
ADBE,2020-08-20,460.99,479.8,458.887,478.48
ADBE,2020-08-21,477.09,477.28,470.34,473.22
ADBE,2020-08-24,478.14,480.02,469.52,476.3
ADBE,2020-08-25,476.67,484.65,474.425,484.43
ADBE,2020-08-26,496.95,533.698,492.23,528.49
ADBE,2020-08-27,519.01,523.324,504.46,510.32
ADBE,2020-08-28,512.33,518.797,510.94,516.44
ADBE,2020-08-31,513.86,516.73,507.77,513.39
ADBE,2020-09-01,515.0,528.536,514.48,527.95
ADBE,2020-09-02,536.25,536.88,521.41,533.8
ADBE,2020-09-03,526.035,527.63,493.42,507.8
ADBE,2020-09-04,504.65,511.35,471.71,491.94
ADBE,2020-09-08,471.895,481.48,461.18,462.13
ADBE,2020-09-09,473.905,483.49,462.48,479.46
ADBE,2020-09-10,491.15,501.85,473.5,476.26
ADBE,2020-09-11,487.08,489.41,464.48,471.35
ADBE,2020-09-14,484.99,490.44,476.87,485.91
ADBE,2020-09-15,493.74,499.69,491.49,497.67
ADBE,2020-09-16,505.5,505.5,475.5,476.0
ADBE,2020-09-17,464.442,475.17,460.5,474.3
ADBE,2020-09-18,477.395,478.34,452.52,467.55
ADBE,2020-09-21,460.31,475.86,456.725,475.64
ADBE,2020-09-22,479.31,487.2,469.56,486.78
ADBE,2020-09-23,486.88,488.0,468.23,470.39
ADBE,2020-09-24,466.93,471.425,460.27,467.67
ADBE,2020-09-25,469.23,481.58,466.01,479.78
ADBE,2020-09-28,487.97,489.39,481.18,488.51
ADBE,2020-09-29,489.94,493.45,484.17,489.33
ADBE,2020-09-30,488.13,497.24,486.22,490.43
ADBE,2020-10-01,497.425,501.5,495.76,499.51
ADBE,2020-10-02,487.99,496.78,478.64,478.99
ADBE,2020-10-05,483.25,486.69,478.99,486.47
ADBE,2020-10-06,485.0,491.51,477.5,478.98
ADBE,2020-10-07,484.35,493.98,481.43,493.15
ADBE,2020-10-08,499.05,499.489,487.56,490.84
ADBE,2020-10-09,491.77,502.17,491.176,502.16
ADBE,2020-10-12,508.26,516.0,499.54,510.89
ADBE,2020-10-13,513.0,519.6,511.9,514.31
ADBE,2020-10-14,514.34,516.95,501.6,506.31
ADBE,2020-10-15,499.26,502.5,491.85,501.15
ADBE,2020-10-16,504.0,510.34,500.7,502.82
ADBE,2020-10-19,507.75,507.75,493.195,495.2
ADBE,2020-10-20,495.25,500.165,491.91,494.58
ADBE,2020-10-21,492.05,499.81,490.57,495.96
ADBE,2020-10-22,496.72,496.86,479.4,483.6
ADBE,2020-10-23,486.41,488.51,479.51,488.5
ADBE,2020-10-26,480.884,488.78,470.13,475.2
ADBE,2020-10-27,479.78,481.89,473.47,478.56
ADBE,2020-10-28,469.165,470.97,455.88,456.97
ADBE,2020-10-29,459.32,464.73,457.28,461.11
ADBE,2020-10-30,458.32,459.5,442.51,447.1
ADBE,2020-11-02,451.0,456.185,438.94,444.94
ADBE,2020-11-03,448.99,457.844,445.67,454.02
ADBE,2020-11-04,477.93,494.94,474.47,487.23
ADBE,2020-11-05,499.27,502.53,489.8,496.47
ADBE,2020-11-06,494.95,498.72,483.0,494.63
ADBE,2020-11-09,494.696,499.41,470.76,471.14
ADBE,2020-11-10,466.72,468.01,446.0,452.0
ADBE,2020-11-11,458.49,470.12,457.5,467.75
ADBE,2020-11-12,473.49,474.933,461.15,462.58
ADBE,2020-11-13,467.45,470.6,459.0,469.34
ADBE,2020-11-16,460.43,469.53,458.25,460.95
ADBE,2020-11-17,461.66,469.91,460.0,467.95
ADBE,2020-11-18,466.71,467.9,459.26,459.47
ADBE,2020-11-19,460.0,471.04,459.26,466.41
ADBE,2020-11-20,465.16,470.0,462.36,462.92
ADBE,2020-11-23,464.633,467.0,456.17,460.61
ADBE,2020-11-24,461.41,464.49,456.678,462.7
ADBE,2020-11-25,466.29,472.525,464.845,470.08
ADBE,2020-11-27,476.9,482.405,474.86,477.03
ADBE,2020-11-30,480.0,480.86,469.2,478.47
ADBE,2020-12-01,482.01,482.01,471.633,479.15
ADBE,2020-12-02,475.67,481.32,470.12,481.26
ADBE,2020-12-03,482.21,492.81,481.5,484.28
ADBE,2020-12-04,485.67,491.39,484.36,486.0
ADBE,2020-12-07,487.0,499.29,487.0,492.25
ADBE,2020-12-08,492.29,496.04,486.2,495.28
ADBE,2020-12-09,496.03,497.0,479.26,483.74
ADBE,2020-12-10,483.74,488.29,470.95,476.87
ADBE,2020-12-11,475.975,478.89,468.82,475.91
ADBE,2020-12-14,475.61,488.41,475.5,486.42
ADBE,2020-12-15,489.05,489.5,480.53,482.64
ADBE,2020-12-16,485.0,491.5,484.11,489.9
ADBE,2020-12-17,493.0,496.99,490.63,495.36
ADBE,2020-12-18,497.61,504.07,493.57,502.95
ADBE,2020-12-21,498.05,502.0,491.5,498.39
ADBE,2020-12-22,498.36,506.92,495.83,504.17
ADBE,2020-12-23,505.13,505.46,496.59,496.91
ADBE,2020-12-24,499.16,503.01,497.28,499.86
ADBE,2020-12-28,505.61,506.04,496.815,498.95
ADBE,2020-12-29,501.165,505.35,499.74,502.11
ADBE,2020-12-30,503.05,504.37,496.328,497.45
ADBE,2020-12-31,497.99,500.66,494.89,500.12
ADBE,2021-01-04,500.3,500.79,476.28,485.34
ADBE,2021-01-05,485.88,486.08,479.195,485.69
ADBE,2021-01-06,474.098,475.867,466.0,466.31
ADBE,2021-01-07,471.0,479.64,468.25,477.74
ADBE,2021-01-08,480.0,485.54,477.21,485.1
ADBE,2021-01-11,481.99,482.59,471.3,474.24
ADBE,2021-01-12,474.41,475.0,464.0,471.65
ADBE,2021-01-13,472.0,477.85,469.3,472.05
ADBE,2021-01-14,472.41,473.55,462.2,463.27
ADBE,2021-01-15,462.5,467.88,457.49,458.08
ADBE,2021-01-19,461.17,461.59,453.34,456.5
ADBE,2021-01-20,462.73,472.385,458.77,469.73
ADBE,2021-01-21,470.26,474.69,466.1,472.02
ADBE,2021-01-22,472.5,476.35,470.61,472.44
ADBE,2021-01-25,474.51,477.7,463.98,473.44
ADBE,2021-01-26,473.73,477.22,467.76,476.28
ADBE,2021-01-27,470.99,473.67,455.07,460.0
ADBE,2021-01-28,459.07,475.02,459.07,465.67
ADBE,2021-01-29,462.17,465.0,455.11,458.77
ADBE,2021-02-01,462.28,474.8,459.82,470.0
ADBE,2021-02-02,473.65,487.37,472.55,484.93
ADBE,2021-02-03,487.09,488.85,479.17,481.92
ADBE,2021-02-04,484.22,489.88,481.92,489.38
ADBE,2021-02-05,490.92,495.1,488.0,492.12
ADBE,2021-02-08,494.26,497.86,489.21,493.76
ADBE,2021-02-09,495.0,497.95,492.01,496.05
ADBE,2021-02-10,499.17,499.987,490.27,492.67
ADBE,2021-02-11,494.53,497.0,491.08,496.62
ADBE,2021-02-12,495.16,499.36,491.76,498.84
ADBE,2021-02-16,500.03,506.51,497.595,501.64
ADBE,2021-02-17,495.41,495.55,485.51,491.23
ADBE,2021-02-18,486.32,489.8,480.0,488.37
ADBE,2021-02-19,487.16,488.65,476.1,479.12
ADBE,2021-02-22,470.48,472.1,466.66,467.33
ADBE,2021-02-23,461.02,471.44,451.5,467.8
ADBE,2021-02-24,463.49,477.35,460.29,476.62
ADBE,2021-02-25,471.24,476.31,456.01,459.16
ADBE,2021-02-26,462.805,467.32,456.01,459.67
ADBE,2021-03-01,465.68,470.5,462.65,469.57
ADBE,2021-03-02,473.03,473.802,463.46,466.59
ADBE,2021-03-03,463.22,464.68,448.09,448.45
ADBE,2021-03-04,446.45,457.53,437.63,439.06
ADBE,2021-03-05,444.88,444.95,423.71,440.83
ADBE,2021-03-08,439.76,440.99,420.78,421.2
ADBE,2021-03-09,437.84,442.75,436.0,439.18
ADBE,2021-03-10,445.728,448.46,436.82,437.01
ADBE,2021-03-11,448.136,454.07,447.305,451.06
ADBE,2021-03-12,443.45,445.89,438.6,444.3
ADBE,2021-03-15,444.4,447.79,437.77,447.59
ADBE,2021-03-16,452.01,457.41,449.67,450.54
ADBE,2021-03-17,445.44,453.94,441.02,451.01
ADBE,2021-03-18,443.16,446.86,438.5,439.18
ADBE,2021-03-19,439.18,444.5,438.14,441.5
ADBE,2021-03-22,444.86,457.82,444.86,452.41
ADBE,2021-03-23,457.35,466.88,456.41,460.2
ADBE,2021-03-24,464.764,465.61,448.34,451.51
ADBE,2021-03-25,448.33,456.87,445.41,450.99
ADBE,2021-03-26,450.25,469.77,449.05,469.09
ADBE,2021-03-29,469.03,472.0,462.5,469.32
ADBE,2021-03-30,462.58,469.092,461.5,465.46
ADBE,2021-03-31,469.7,482.41,468.7,475.37
ADBE,2021-04-01,483.12,487.04,480.71,483.34
ADBE,2021-04-05,483.69,495.51,480.5,491.62
ADBE,2021-04-06,492.32,495.59,487.57,491.34
ADBE,2021-04-07,492.98,494.85,487.89,493.41
ADBE,2021-04-08,500.16,504.6,498.14,499.84
ADBE,2021-04-09,498.37,504.44,492.6,504.04
ADBE,2021-04-12,499.29,506.94,498.44,506.03
ADBE,2021-04-13,506.85,517.265,506.78,514.86
ADBE,2021-04-14,514.0,517.78,509.13,510.63
ADBE,2021-04-15,515.67,524.59,515.1,523.25
ADBE,2021-04-16,524.21,525.44,518.55,525.08
ADBE,2021-04-19,523.13,524.0,514.44,516.17
ADBE,2021-04-20,515.29,517.29,510.6,514.21
ADBE,2021-04-21,515.02,515.48,509.55,512.34
ADBE,2021-04-22,508.08,512.77,504.06,507.29
ADBE,2021-04-23,508.79,517.497,508.395,515.84
ADBE,2021-04-26,513.57,516.31,510.25,515.7
ADBE,2021-04-27,518.0,519.155,511.345,517.32
ADBE,2021-04-28,515.24,519.13,510.015,515.48
ADBE,2021-04-29,518.11,520.45,510.62,516.09
ADBE,2021-04-30,514.13,515.05,507.15,508.34
ADBE,2021-05-03,510.97,511.74,501.121,503.46
ADBE,2021-05-04,499.47,499.47,484.83,490.7
ADBE,2021-05-05,495.69,498.625,484.44,486.69
ADBE,2021-05-06,485.67,485.67,475.92,483.61
ADBE,2021-05-07,496.0,499.15,485.78,488.73
ADBE,2021-05-10,487.54,489.04,478.625,479.38
ADBE,2021-05-11,471.03,486.91,468.5,485.19
ADBE,2021-05-12,477.189,480.99,469.57,472.09
ADBE,2021-05-13,478.01,480.46,471.76,474.16
ADBE,2021-05-14,481.63,488.33,478.69,486.56
ADBE,2021-05-17,487.03,487.87,478.11,482.74
ADBE,2021-05-18,484.63,488.32,480.46,480.62
ADBE,2021-05-19,473.02,480.87,472.0,480.47
ADBE,2021-05-20,483.68,495.36,482.61,491.67
ADBE,2021-05-21,494.19,496.23,487.13,488.07
ADBE,2021-05-24,494.64,499.99,492.01,497.83
ADBE,2021-05-25,499.02,505.602,498.87,505.08
ADBE,2021-05-26,506.27,509.5,504.63,506.98
ADBE,2021-05-27,505.0,505.0,497.45,498.28
ADBE,2021-05-28,506.08,511.37,504.19,504.58
ADBE,2021-06-01,504.54,506.0,492.31,495.91
ADBE,2021-06-02,495.18,501.824,493.09,495.77
ADBE,2021-06-03,492.4,496.755,487.34,493.14
ADBE,2021-06-04,498.73,506.5,497.72,504.5
ADBE,2021-06-07,504.99,509.78,502.0,509.47
ADBE,2021-06-08,511.15,516.29,508.07,509.2
ADBE,2021-06-09,513.99,518.318,512.48,514.68
ADBE,2021-06-10,513.99,536.41,513.01,535.52
ADBE,2021-06-11,529.75,541.85,529.75,541.26
ADBE,2021-06-14,545.04,561.36,543.25,556.95
ADBE,2021-06-15,554.99,555.0,547.23,548.46
ADBE,2021-06-16,548.46,553.99,535.72,543.33
ADBE,2021-06-17,539.99,552.72,538.75,551.36
ADBE,2021-06-18,569.961,570.0,556.39,565.59
ADBE,2021-06-21,565.99,570.19,560.35,567.35
ADBE,2021-06-22,568.505,576.31,567.0,575.74
ADBE,2021-06-23,577.99,579.8,570.705,574.23
ADBE,2021-06-24,575.9,580.966,574.96,578.26
ADBE,2021-06-25,578.64,582.0,577.055,579.66
ADBE,2021-06-28,582.71,589.41,581.0,588.8
ADBE,2021-06-29,586.78,591.34,583.9,590.75
ADBE,2021-06-30,590.75,592.24,585.0,585.64
ADBE,2021-07-01,583.33,587.78,581.35,584.73
ADBE,2021-07-02,588.67,594.08,587.96,593.07
ADBE,2021-07-06,595.87,600.66,592.48,596.9
ADBE,2021-07-07,600.0,607.665,597.4,605.77
ADBE,2021-07-08,595.64,607.299,593.33,605.95
ADBE,2021-07-09,601.43,605.95,597.44,604.5
ADBE,2021-07-12,606.0,607.423,596.48,600.2
ADBE,2021-07-13,600.56,609.33,598.42,605.01
ADBE,2021-07-14,608.14,611.305,604.01,608.83
ADBE,2021-07-15,608.4,609.95,602.65,606.17
ADBE,2021-07-16,608.71,611.62,603.66,606.1
ADBE,2021-07-19,602.75,610.69,598.14,602.05
ADBE,2021-07-20,605.39,612.75,598.48,608.72
ADBE,2021-07-21,605.72,612.58,603.32,612.26
ADBE,2021-07-22,614.58,623.95,614.58,623.68
ADBE,2021-07-23,625.76,631.64,622.0,625.87
ADBE,2021-07-26,624.18,625.87,619.725,620.8
ADBE,2021-07-27,620.996,623.92,610.64,618.28
ADBE,2021-07-28,620.99,626.0,617.57,620.92
ADBE,2021-07-29,617.04,625.67,617.04,621.7
ADBE,2021-07-30,619.03,622.8,617.29,621.63
ADBE,2021-08-02,625.87,627.6,612.93,618.75
ADBE,2021-08-03,620.23,624.7,614.0,621.28
ADBE,2021-08-04,622.47,627.08,617.62,625.68
ADBE,2021-08-05,626.99,632.47,623.0,632.08
ADBE,2021-08-06,629.27,631.84,625.17,631.38
ADBE,2021-08-09,634.98,634.98,626.925,629.22
ADBE,2021-08-10,630.48,633.3,620.6,621.74
ADBE,2021-08-11,623.76,627.42,621.65,626.03
ADBE,2021-08-12,626.0,636.64,624.04,634.35
ADBE,2021-08-13,634.49,638.426,632.35,637.31
ADBE,2021-08-16,637.03,638.02,628.188,636.94
ADBE,2021-08-17,636.55,637.0,630.22,635.01
ADBE,2021-08-18,632.8,637.14,626.05,626.77
ADBE,2021-08-19,624.88,642.55,623.633,637.66
ADBE,2021-08-20,639.84,652.0,634.53,647.34
ADBE,2021-08-23,645.87,658.5,645.52,656.86
ADBE,2021-08-24,659.14,660.0,653.4,657.24
ADBE,2021-08-25,658.61,661.06,651.64,656.8
ADBE,2021-08-26,653.59,657.91,649.35,652.39
ADBE,2021-08-27,652.52,662.61,651.86,658.52
ADBE,2021-08-30,659.777,667.67,659.777,665.99
ADBE,2021-08-31,667.9,667.9,660.46,663.7
ADBE,2021-09-01,664.51,668.96,662.0,665.89
ADBE,2021-09-02,669.82,669.85,661.67,664.64
ADBE,2021-09-03,664.43,673.88,664.295,666.59
ADBE,2021-09-07,667.35,668.87,656.55,661.39
ADBE,2021-09-08,660.15,664.08,657.1,663.22
ADBE,2021-09-09,664.84,667.46,659.93,661.68
ADBE,2021-09-10,666.18,668.87,658.2,658.94
ADBE,2021-09-13,663.04,663.6,640.24,645.15
ADBE,2021-09-14,646.0,649.58,642.46,645.01
ADBE,2021-09-15,652.315,663.309,650.975,661.08
ADBE,2021-09-16,657.53,666.47,654.705,665.11
ADBE,2021-09-17,663.21,665.0,652.04,654.48
ADBE,2021-09-20,646.035,653.93,633.05,641.29
ADBE,2021-09-21,646.875,650.945,640.3,645.89
ADBE,2021-09-22,624.79,628.94,615.06,626.08
ADBE,2021-09-23,632.288,633.815,627.02,630.84
ADBE,2021-09-24,628.0,629.03,618.22,622.71
ADBE,2021-09-27,615.8,616.656,602.73,603.65
ADBE,2021-09-28,596.314,596.314,578.33,578.77
ADBE,2021-09-29,585.45,586.55,576.07,577.7
ADBE,2021-09-30,580.64,586.195,573.236,575.72
ADBE,2021-10-01,577.52,581.47,568.61,577.47
ADBE,2021-10-04,574.59,576.8,552.14,558.49
ADBE,2021-10-05,563.91,570.29,559.21,566.7
ADBE,2021-10-06,561.24,572.155,560.21,570.31
ADBE,2021-10-07,578.46,586.145,576.19,578.96
ADBE,2021-10-08,581.3,583.61,575.52,576.86
ADBE,2021-10-11,574.5,582.28,571.495,573.07
ADBE,2021-10-12,579.157,584.22,574.42,580.69
ADBE,2021-10-13,585.26,593.54,582.655,591.12
ADBE,2021-10-14,600.0,609.44,596.97,607.51
ADBE,2021-10-15,611.693,612.25,607.55,610.09
ADBE,2021-10-18,610.65,623.47,607.57,622.83
ADBE,2021-10-19,625.26,639.39,625.26,636.07
ADBE,2021-10-20,639.28,641.29,630.171,632.37
ADBE,2021-10-21,632.0,639.17,629.0,638.66
ADBE,2021-10-22,640.43,644.43,634.45,643.58
ADBE,2021-10-25,644.47,649.62,639.065,646.97
ADBE,2021-10-26,650.91,659.19,642.1,642.5
ADBE,2021-10-27,644.48,648.805,639.81,640.08
ADBE,2021-10-28,638.0,642.49,633.27,639.28
ADBE,2021-10-29,637.77,651.31,637.0,650.36
ADBE,2021-11-01,651.05,654.0,634.78,640.2
ADBE,2021-11-02,641.12,647.744,639.23,640.4
ADBE,2021-11-03,645.52,656.5,640.0,655.18
ADBE,2021-11-04,659.44,676.08,657.75,674.08
ADBE,2021-11-05,676.74,677.76,661.11,662.72
ADBE,2021-11-08,666.56,668.25,661.4,666.02
ADBE,2021-11-09,667.69,669.66,663.0,667.92
ADBE,2021-11-10,663.2,665.81,645.86,647.5
ADBE,2021-11-11,649.61,652.57,642.1,643.17
ADBE,2021-11-12,649.01,658.472,647.16,657.6
ADBE,2021-11-15,658.37,663.665,655.19,659.73
ADBE,2021-11-16,659.14,673.745,658.99,671.03
ADBE,2021-11-17,671.76,672.737,662.84,670.67
ADBE,2021-11-18,670.62,676.55,665.08,670.96
ADBE,2021-11-19,681.26,699.5,678.91,688.37
ADBE,2021-11-22,696.275,699.54,672.66,673.57
ADBE,2021-11-23,662.703,667.57,648.61,665.16
ADBE,2021-11-24,655.83,668.87,647.14,668.32
ADBE,2021-11-26,670.253,684.0,659.68,662.1
ADBE,2021-11-29,668.0,691.36,665.77,687.49
ADBE,2021-11-30,687.22,694.89,667.83,669.85
ADBE,2021-12-01,676.0,678.78,656.28,657.41
ADBE,2021-12-02,655.95,674.845,653.62,671.88
ADBE,2021-12-03,658.1,662.09,604.3,616.53
ADBE,2021-12-06,617.47,625.9,605.725,622.04
ADBE,2021-12-07,644.193,655.22,640.05,649.96
ADBE,2021-12-08,647.3,654.65,641.61,653.1
ADBE,2021-12-09,650.92,655.72,630.88,632.57
ADBE,2021-12-10,638.13,654.97,635.1,654.45
ADBE,2021-12-13,652.77,675.21,650.978,658.3
ADBE,2021-12-14,635.36,636.0,599.1,614.86
ADBE,2021-12-15,615.96,631.25,604.62,630.33
ADBE,2021-12-16,578.4,591.577,556.15,566.09
ADBE,2021-12-17,566.09,566.99,545.135,556.64
ADBE,2021-12-20,545.61,557.27,543.5,549.77
ADBE,2021-12-21,550.91,559.89,538.05,557.52
ADBE,2021-12-22,560.3,564.92,552.24,563.98
ADBE,2021-12-23,568.96,572.57,566.16,569.62
ADBE,2021-12-27,575.04,580.88,572.09,577.68
ADBE,2021-12-28,582.84,582.88,568.35,569.36
ADBE,2021-12-29,573.329,576.96,562.78,569.29
ADBE,2021-12-30,570.57,578.99,566.04,570.53
ADBE,2021-12-31,570.0,570.17,565.07,567.06
ADBE,2022-01-03,566.65,575.0,553.267,564.37
ADBE,2022-01-04,563.9,564.3,541.31,554.0
ADBE,2022-01-05,535.0,538.745,514.0,514.43
ADBE,2022-01-06,510.0,526.31,508.2,514.12
ADBE,2022-01-07,513.66,520.42,504.0,510.7
ADBE,2022-01-10,500.0,526.58,497.01,525.83
ADBE,2022-01-11,525.553,535.18,520.982,529.89
ADBE,2022-01-12,533.09,541.59,529.28,532.37
ADBE,2022-01-13,532.22,535.265,516.32,516.9
ADBE,2022-01-14,514.49,522.571,511.27,520.6
ADBE,2022-01-18,510.39,519.39,504.98,513.34
ADBE,2022-01-19,516.48,528.918,515.3,516.58
ADBE,2022-01-20,522.38,532.025,509.64,510.85
ADBE,2022-01-21,508.5,513.862,499.27,499.91
ADBE,2022-01-24,491.07,520.43,483.31,519.66
ADBE,2022-01-25,505.51,514.26,500.01,502.72
ADBE,2022-01-26,514.0,520.49,494.22,500.81
ADBE,2022-01-27,508.94,513.23,485.62,493.05
ADBE,2022-01-28,494.09,519.0,480.62,518.16
ADBE,2022-01-31,518.98,534.94,514.39,534.3
ADBE,2022-02-01,536.0,538.77,527.72,535.98
ADBE,2022-02-02,536.25,540.46,529.32,533.09
ADBE,2022-02-03,522.87,525.18,508.75,510.83
ADBE,2022-02-04,503.77,519.97,503.77,513.54
ADBE,2022-02-07,516.0,516.0,500.95,507.1
ADBE,2022-02-08,501.63,513.51,501.07,511.31
ADBE,2022-02-09,520.35,522.48,515.06,521.75
ADBE,2022-02-10,508.08,514.48,492.28,495.02
ADBE,2022-02-11,497.92,499.93,472.895,473.97
ADBE,2022-02-14,473.2,478.57,469.21,474.01
ADBE,2022-02-15,482.534,482.534,472.39,479.5
ADBE,2022-02-16,476.485,480.21,467.27,477.7
ADBE,2022-02-17,473.14,476.45,456.05,457.71
ADBE,2022-02-18,458.69,459.3,441.77,442.56
ADBE,2022-02-22,440.35,451.09,435.05,438.4
ADBE,2022-02-23,447.78,449.59,428.06,429.45
ADBE,2022-02-24,418.59,465.93,416.812,463.82
ADBE,2022-02-25,465.39,468.52,456.015,465.54
ADBE,2022-02-28,462.4,468.48,458.86,467.68
ADBE,2022-03-01,468.0,479.21,462.92,466.68
ADBE,2022-03-02,471.94,477.49,466.04,471.18
ADBE,2022-03-03,475.83,476.05,455.445,459.08
ADBE,2022-03-04,455.49,463.52,447.0,452.13
ADBE,2022-03-07,456.22,457.68,437.18,437.97
ADBE,2022-03-08,432.51,443.8,421.36,431.53
ADBE,2022-03-09,443.8,453.11,438.93,450.87
ADBE,2022-03-10,444.68,447.65,433.01,438.95
ADBE,2022-03-11,439.66,440.61,415.43,416.38
ADBE,2022-03-14,413.36,422.375,407.94,411.5
ADBE,2022-03-15,415.97,422.96,413.166,421.66
ADBE,2022-03-16,431.74,442.52,424.35,442.36
ADBE,2022-03-17,441.26,446.82,436.51,444.36
ADBE,2022-03-18,439.2,453.74,435.79,453.33
ADBE,2022-03-21,451.42,459.58,445.95,453.59
ADBE,2022-03-22,453.5,471.98,450.69,466.45
ADBE,2022-03-23,437.51,437.98,416.47,422.9
ADBE,2022-03-24,426.08,432.21,421.49,432.14
ADBE,2022-03-25,435.44,438.621,425.995,431.62
ADBE,2022-03-28,433.415,450.32,433.15,450.01
ADBE,2022-03-29,459.16,467.8,452.44,466.33
ADBE,2022-03-30,461.52,466.765,456.84,460.06
ADBE,2022-03-31,461.59,465.43,455.43,455.62
ADBE,2022-04-01,455.0,461.55,450.96,458.19
ADBE,2022-04-04,461.04,473.49,460.61,468.81
ADBE,2022-04-05,469.32,471.76,455.07,458.58
ADBE,2022-04-06,448.235,450.01,439.57,444.33
ADBE,2022-04-07,444.09,455.92,440.76,452.72
ADBE,2022-04-08,449.95,454.41,443.37,445.34
ADBE,2022-04-11,438.81,440.0,429.74,434.44
ADBE,2022-04-12,442.685,444.44,425.16,426.77
ADBE,2022-04-13,427.3,433.52,425.67,431.67
ADBE,2022-04-14,435.86,435.95,420.03,420.44
ADBE,2022-04-18,419.4,429.69,418.73,425.47
ADBE,2022-04-19,422.02,437.49,420.64,436.4
ADBE,2022-04-20,440.59,442.44,427.2,428.11
ADBE,2022-04-21,432.69,438.94,416.362,417.48
ADBE,2022-04-22,420.71,424.33,408.02,408.67
ADBE,2022-04-25,405.7,414.08,401.67,413.95
ADBE,2022-04-26,410.17,411.61,397.465,399.12
ADBE,2022-04-27,401.44,412.46,396.81,397.9
ADBE,2022-04-28,406.13,414.275,398.49,410.53
ADBE,2022-04-29,407.47,413.0,394.64,395.95
ADBE,2022-05-02,397.13,407.98,394.04,407.29
ADBE,2022-05-03,406.59,413.93,403.5,407.58
ADBE,2022-05-04,407.29,424.23,395.05,423.35
ADBE,2022-05-05,415.55,417.99,395.71,400.51
ADBE,2022-05-06,395.0,401.26,382.82,391.01
ADBE,2022-05-09,381.95,389.627,374.86,376.91
ADBE,2022-05-10,385.72,400.83,374.78,393.03
ADBE,2022-05-11,389.99,409.99,377.81,379.33
ADBE,2022-05-12,373.4,390.13,370.27,388.49
ADBE,2022-05-13,396.47,408.97,393.94,405.45
ADBE,2022-05-16,399.74,407.17,396.6,402.86
ADBE,2022-05-17,413.08,416.72,403.54,409.65
ADBE,2022-05-18,404.38,411.66,396.11,397.88
ADBE,2022-05-19,399.01,403.035,391.565,394.38
ADBE,2022-05-20,401.39,406.24,385.621,399.09
ADBE,2022-05-23,404.01,407.88,398.89,406.76
ADBE,2022-05-24,401.61,404.33,391.038,398.41
ADBE,2022-05-25,395.32,406.095,394.71,402.5
ADBE,2022-05-26,405.09,411.55,402.46,408.6
ADBE,2022-05-27,414.8,428.55,414.63,428.22
ADBE,2022-05-31,427.22,427.29,412.79,416.48
ADBE,2022-06-01,428.0,437.549,413.785,418.16
ADBE,2022-06-02,418.11,441.9,415.84,441.28
ADBE,2022-06-03,430.71,438.01,427.255,429.76
ADBE,2022-06-06,437.59,440.0,427.036,429.46
ADBE,2022-06-07,423.98,435.2,423.12,433.42
ADBE,2022-06-08,430.54,433.75,426.42,428.84
ADBE,2022-06-09,424.17,436.04,423.48,426.42
ADBE,2022-06-10,412.9,413.96,390.185,393.84
ADBE,2022-06-13,377.36,385.65,371.085,371.65
ADBE,2022-06-14,371.44,376.89,367.31,370.82
ADBE,2022-06-15,376.03,382.75,368.5,376.92
ADBE,2022-06-16,369.37,376.12,360.9,365.08
ADBE,2022-06-17,349.34,367.32,338.0,360.79
ADBE,2022-06-21,355.02,372.795,353.51,362.99
ADBE,2022-06-22,360.79,372.55,358.223,365.33
ADBE,2022-06-23,371.71,378.18,367.47,376.64
ADBE,2022-06-24,380.64,388.06,378.22,387.72
ADBE,2022-06-27,388.8,389.385,379.38,381.07
ADBE,2022-06-28,381.0,382.98,364.45,365.63
ADBE,2022-06-29,367.94,370.37,362.64,368.5
ADBE,2022-06-30,362.9,370.42,357.56,366.06
ADBE,2022-07-01,364.175,369.529,359.07,368.48
ADBE,2022-07-05,363.5,378.52,359.82,376.49
ADBE,2022-07-06,378.54,385.385,374.09,382.83
ADBE,2022-07-07,382.5,392.07,382.38,390.89
ADBE,2022-07-08,384.35,391.86,383.84,389.44
ADBE,2022-07-11,386.57,388.05,380.457,384.16
ADBE,2022-07-12,383.9,391.515,372.91,375.54
ADBE,2022-07-13,368.2,374.41,364.7,371.94
ADBE,2022-07-14,368.83,374.194,361.46,372.96
ADBE,2022-07-15,377.79,384.47,376.86,379.86
ADBE,2022-07-18,383.83,385.565,374.01,375.23
ADBE,2022-07-19,382.89,388.32,378.0,387.83
ADBE,2022-07-20,392.19,403.13,390.07,401.49
ADBE,2022-07-21,404.12,409.65,399.24,408.91
ADBE,2022-07-22,410.03,414.62,398.631,401.9
ADBE,2022-07-25,400.11,400.769,388.57,391.96
ADBE,2022-07-26,393.58,393.58,378.16,379.26
ADBE,2022-07-27,385.08,394.91,383.405,392.78
ADBE,2022-07-28,392.76,406.15,390.06,403.5
ADBE,2022-07-29,404.69,411.38,400.89,410.12
ADBE,2022-08-01,406.51,417.16,405.07,411.09
ADBE,2022-08-02,405.34,412.42,402.245,409.96
ADBE,2022-08-03,412.81,426.04,412.02,424.54
ADBE,2022-08-04,425.45,431.15,419.63,430.59
ADBE,2022-08-05,423.0,434.543,421.0,433.43
ADBE,2022-08-08,435.0,440.3,432.48,434.34
ADBE,2022-08-09,434.34,434.59,424.615,426.57
ADBE,2022-08-10,441.42,443.22,436.2,438.4
ADBE,2022-08-11,445.26,445.61,434.4,434.89
ADBE,2022-08-12,439.61,446.0,436.58,445.67
ADBE,2022-08-15,445.07,451.15,442.14,451.02
ADBE,2022-08-16,446.12,450.09,440.1,447.56
ADBE,2022-08-17,440.87,442.99,436.114,437.82
ADBE,2022-08-18,438.61,441.39,437.01,439.03
ADBE,2022-08-19,431.58,432.5,424.62,425.055
ADBE,2022-08-22,419.41,419.79,410.08,411.35
ADBE,2022-08-23,410.37,415.7,409.2,410.41
ADBE,2022-08-24,410.68,413.24,405.33,405.65
ADBE,2022-08-25,405.79,406.67,392.915,403.93
ADBE,2022-08-26,403.99,405.54,380.5,381.02
ADBE,2022-08-29,380.09,382.86,374.82,375.26
ADBE,2022-08-30,379.92,380.66,371.06,375.07
ADBE,2022-08-31,378.53,381.145,372.5,373.44
ADBE,2022-09-01,371.0,371.64,361.72,370.53
ADBE,2022-09-02,374.53,382.0,365.43,368.14
ADBE,2022-09-06,367.23,374.3,365.37,368.3
ADBE,2022-09-07,368.2,381.52,367.19,379.72
ADBE,2022-09-08,377.2,386.66,375.2,383.63
ADBE,2022-09-09,390.19,396.09,389.665,394.78
ADBE,2022-09-12,391.09,396.39,389.28,396.36
ADBE,2022-09-13,382.55,383.575,367.37,368.39
ADBE,2022-09-14,369.57,374.24,365.61,371.52
ADBE,2022-09-15,323.15,329.0,305.0,309.13
ADBE,2022-09-16,298.32,300.2,292.14,299.5
ADBE,2022-09-19,294.88,299.28,293.464,296.06
ADBE,2022-09-20,292.82,294.08,287.809,291.06
ADBE,2022-09-21,292.84,297.94,286.22,286.3
ADBE,2022-09-22,282.0,289.55,280.06,287.06
ADBE,2022-09-23,285.57,288.554,280.7,284.56
ADBE,2022-09-26,286.03,288.9,276.75,276.96
ADBE,2022-09-27,281.7,284.5,274.73,277.57
ADBE,2022-09-28,280.38,282.74,275.37,281.4
ADBE,2022-09-29,277.8,279.59,275.01,278.25
ADBE,2022-09-30,279.69,284.29,274.85,275.2
ADBE,2022-10-03,278.269,286.9,277.0,285.24
ADBE,2022-10-04,290.95,296.79,290.18,294.97
ADBE,2022-10-05,291.41,298.809,289.175,297.38
ADBE,2022-10-06,297.15,305.5,297.104,298.41
ADBE,2022-10-07,291.36,293.705,286.83,288.77
ADBE,2022-10-10,289.75,290.28,283.05,285.72
ADBE,2022-10-11,285.69,288.28,281.44,284.83
ADBE,2022-10-12,284.69,289.79,283.09,286.15
ADBE,2022-10-13,279.71,298.17,276.595,294.74
ADBE,2022-10-14,295.12,297.59,287.45,287.94
ADBE,2022-10-17,297.45,297.96,291.4,293.5
ADBE,2022-10-18,302.68,303.49,286.81,292.98
ADBE,2022-10-19,295.4,303.71,292.7,299.83
ADBE,2022-10-20,301.03,309.19,299.34,302.38
ADBE,2022-10-21,300.99,307.43,298.23,306.37
ADBE,2022-10-24,308.43,317.329,306.2,316.22
ADBE,2022-10-25,319.12,324.23,316.74,323.79
ADBE,2022-10-26,318.16,330.585,316.54,320.48
ADBE,2022-10-27,322.96,323.85,316.87,318.65
ADBE,2022-10-28,318.67,327.05,318.67,325.68
ADBE,2022-10-31,323.49,325.58,317.42,318.5
ADBE,2022-11-01,321.01,322.84,312.785,316.02
ADBE,2022-11-02,318.84,318.84,301.09,301.22
ADBE,2022-11-03,297.07,299.61,285.37,285.93
ADBE,2022-11-04,290.38,291.01,278.23,285.75
ADBE,2022-11-07,288.97,300.355,287.57,299.54
ADBE,2022-11-08,301.15,309.9,297.77,302.17
ADBE,2022-11-09,299.65,303.29,297.35,298.87
ADBE,2022-11-10,318.55,330.37,317.87,329.95
ADBE,2022-11-11,330.34,342.31,329.49,341.15
ADBE,2022-11-14,338.07,345.11,334.425,340.37
ADBE,2022-11-15,348.41,350.97,342.56,345.96
ADBE,2022-11-16,345.0,345.015,336.72,338.41
ADBE,2022-11-17,331.74,339.87,329.35,337.83
ADBE,2022-11-18,344.3,344.7,329.138,330.86
ADBE,2022-11-21,329.53,330.25,320.6,321.49
ADBE,2022-11-22,322.49,331.54,320.2,330.88
ADBE,2022-11-23,329.93,338.5,327.59,335.78
ADBE,2022-11-25,332.885,335.51,332.01,334.3
ADBE,2022-11-28,335.83,338.19,328.065,328.97
ADBE,2022-11-29,326.69,329.7,323.675,326.78
ADBE,2022-11-30,327.12,345.03,326.38,344.93
ADBE,2022-12-01,348.03,350.67,341.5,344.11
ADBE,2022-12-02,337.2,343.528,334.223,341.53
ADBE,2022-12-05,337.8,340.51,330.83,334.09
ADBE,2022-12-06,334.09,334.22,327.395,331.15
ADBE,2022-12-07,327.53,331.0,325.49,326.68
ADBE,2022-12-08,325.71,336.201,324.345,332.58
ADBE,2022-12-09,331.5,334.69,328.5,330.64
ADBE,2022-12-12,334.76,338.27,332.65,338.17
ADBE,2022-12-13,353.63,355.67,338.79,342.46
ADBE,2022-12-14,343.89,345.95,335.0,339.92
ADBE,2022-12-15,332.76,334.5,324.59,328.71
ADBE,2022-12-16,345.0,354.47,337.24,338.54
ADBE,2022-12-19,338.0,340.744,326.3,328.76
ADBE,2022-12-20,327.0,342.5,325.52,338.22
ADBE,2022-12-21,340.29,345.29,336.44,341.38
ADBE,2022-12-22,336.01,339.88,330.94,336.52
ADBE,2022-12-23,335.0,338.92,333.285,338.45
ADBE,2022-12-27,338.0,338.16,332.46,335.09
ADBE,2022-12-28,335.06,338.5,327.19,328.33
ADBE,2022-12-29,330.75,339.5,329.76,337.58
ADBE,2022-12-30,333.0,336.64,331.64,336.53
ADBE,2023-01-03,340.16,345.82,331.92,336.92
ADBE,2023-01-04,342.89,345.629,336.73,341.41
ADBE,2023-01-05,337.53,337.55,328.16,328.44
ADBE,2023-01-06,332.28,334.88,322.44,332.75
ADBE,2023-01-09,338.9,349.455,338.42,341.98
ADBE,2023-01-10,337.65,344.63,336.8,338.7
ADBE,2023-01-11,337.39,343.19,333.47,342.93
ADBE,2023-01-12,344.165,346.44,337.37,344.54
ADBE,2023-01-13,340.25,344.65,335.5,344.38
ADBE,2023-01-17,344.38,350.786,341.97,344.38
ADBE,2023-01-18,345.01,349.24,338.4,341.31
ADBE,2023-01-19,340.56,346.73,340.01,342.53
ADBE,2023-01-20,343.27,357.42,342.76,356.38
ADBE,2023-01-23,358.28,365.87,356.85,364.98
ADBE,2023-01-24,364.1,364.45,358.0,361.32
ADBE,2023-01-25,355.665,359.73,350.57,358.17
ADBE,2023-01-26,362.76,367.43,360.72,365.82
ADBE,2023-01-27,363.49,373.42,362.85,370.71
ADBE,2023-01-30,365.9,368.7,362.83,363.42
ADBE,2023-01-31,364.71,370.7,364.01,370.34
ADBE,2023-02-01,370.01,386.72,366.8,383.92
ADBE,2023-02-02,393.28,402.49,388.882,392.23
ADBE,2023-02-03,384.29,386.715,377.92,379.33
ADBE,2023-02-06,376.21,379.29,373.39,375.23
ADBE,2023-02-07,373.43,384.94,372.756,383.82
ADBE,2023-02-08,382.49,387.28,375.7,378.36
ADBE,2023-02-09,384.97,386.51,374.02,375.81
ADBE,2023-02-10,371.63,374.52,367.08,370.99
ADBE,2023-02-13,373.41,376.31,371.03,375.0
ADBE,2023-02-14,375.0,380.56,369.96,377.9
ADBE,2023-02-15,375.6,381.67,374.84,375.94
ADBE,2023-02-16,366.04,373.49,363.55,365.16
ADBE,2023-02-17,359.31,359.61,352.12,356.85
ADBE,2023-02-21,350.78,353.25,345.69,346.7
ADBE,2023-02-22,346.69,353.172,344.45,348.72
ADBE,2023-02-23,350.44,353.8,343.927,347.02
ADBE,2023-02-24,328.12,329.76,318.6,320.54
ADBE,2023-02-27,322.02,325.1,320.7,322.32
ADBE,2023-02-28,323.37,325.73,320.97,323.95
ADBE,2023-03-01,323.8,325.26,321.0,323.38
ADBE,2023-03-02,323.38,334.46,321.56,333.5
ADBE,2023-03-03,334.69,344.76,334.483,344.04
ADBE,2023-03-06,344.33,351.775,344.28,347.02
ADBE,2023-03-07,347.86,352.165,344.06,344.8
ADBE,2023-03-08,346.74,348.69,343.47,345.84
ADBE,2023-03-09,344.72,350.13,336.99,338.37
ADBE,2023-03-10,338.34,338.52,328.445,329.3
ADBE,2023-03-13,329.42,333.0,323.29,324.27
ADBE,2023-03-14,332.21,335.17,328.695,333.33
ADBE,2023-03-15,330.0,334.28,328.172,333.61
ADBE,2023-03-16,344.57,355.49,340.53,353.29
ADBE,2023-03-17,354.78,360.63,350.835,358.14
ADBE,2023-03-20,357.61,364.94,355.35,362.88
ADBE,2023-03-21,364.63,376.4,362.92,374.22
ADBE,2023-03-22,375.0,377.33,361.52,361.71
ADBE,2023-03-23,368.99,375.25,365.49,369.0
ADBE,2023-03-24,370.23,375.23,367.72,374.96
ADBE,2023-03-27,376.51,380.35,369.68,373.15
ADBE,2023-03-28,373.42,374.0,367.82,373.4
ADBE,2023-03-29,376.68,380.12,375.56,379.16
ADBE,2023-03-30,381.65,382.58,378.08,381.9
ADBE,2023-03-31,382.29,385.73,380.26,385.37
ADBE,2023-04-03,380.88,383.73,378.15,380.08
ADBE,2023-04-04,382.24,385.7,381.05,385.15
ADBE,2023-04-05,384.09,386.0,377.255,382.02
ADBE,2023-04-06,379.31,382.46,375.99,380.6
ADBE,2023-04-10,375.48,376.67,372.26,376.25
ADBE,2023-04-11,374.01,375.9,368.35,371.11
ADBE,2023-04-12,376.42,378.23,368.75,369.89
ADBE,2023-04-13,373.2,379.02,372.73,378.8
ADBE,2023-04-14,376.37,380.57,375.14,379.38
ADBE,2023-04-17,379.61,380.76,374.62,377.92
ADBE,2023-04-18,380.9,380.9,374.487,377.55
ADBE,2023-04-19,377.9,382.84,375.6,380.11
ADBE,2023-04-20,376.04,382.995,375.67,380.26
ADBE,2023-04-21,379.97,380.44,375.44,377.67
ADBE,2023-04-24,376.59,378.95,373.57,377.34
ADBE,2023-04-25,373.63,375.23,368.88,369.59
ADBE,2023-04-26,368.6,369.45,357.25,363.06
ADBE,2023-04-27,365.94,373.82,363.5,371.42
ADBE,2023-04-28,371.42,377.69,368.56,377.56
ADBE,2023-05-01,376.51,378.72,373.71,374.15
ADBE,2023-05-02,374.355,375.845,367.84,368.66
ADBE,2023-05-03,363.49,365.96,344.235,345.25
ADBE,2023-05-04,347.97,348.0,332.84,335.83
ADBE,2023-05-05,338.98,349.55,338.03,348.4
ADBE,2023-05-08,348.0,350.48,340.76,344.06
ADBE,2023-05-09,342.5,345.0,341.23,342.65
ADBE,2023-05-10,348.25,351.995,341.832,344.02
ADBE,2023-05-11,341.88,344.66,339.37,341.58
ADBE,2023-05-12,340.51,340.79,331.89,335.45
ADBE,2023-05-15,337.35,345.89,333.01,345.67
ADBE,2023-05-16,344.2,347.065,341.17,345.11
ADBE,2023-05-17,345.36,358.69,345.12,356.63
ADBE,2023-05-18,357.0,361.48,356.45,360.43
ADBE,2023-05-19,363.0,372.08,361.36,371.25
ADBE,2023-05-22,371.25,374.402,369.66,372.05
ADBE,2023-05-23,371.81,376.49,369.92,370.42
ADBE,2023-05-24,368.375,369.06,361.72,365.76
ADBE,2023-05-25,375.49,397.651,374.09,392.06
ADBE,2023-05-26,396.72,416.36,396.57,415.39
ADBE,2023-05-30,429.94,432.99,416.08,417.21
ADBE,2023-05-31,413.9,421.36,410.701,417.79
ADBE,2023-06-01,412.29,430.6,412.29,426.75
ADBE,2023-06-02,432.0,438.531,430.36,436.37
ADBE,2023-06-05,433.01,440.38,426.96,434.18
ADBE,2023-06-06,432.55,437.12,431.24,432.89
ADBE,2023-06-07,434.56,436.81,417.742,418.32
ADBE,2023-06-08,424.15,440.628,423.584,439.03
ADBE,2023-06-09,456.91,466.59,453.09,454.0
ADBE,2023-06-12,463.705,478.04,459.42,474.63
ADBE,2023-06-13,489.71,491.51,470.36,478.99
ADBE,2023-06-14,476.15,483.85,473.2,479.53
ADBE,2023-06-15,475.47,495.2,474.25,490.91
ADBE,2023-06-16,518.23,518.74,494.62,495.18
ADBE,2023-06-20,485.63,492.688,480.0,485.86
ADBE,2023-06-21,492.0,495.55,475.31,477.48
ADBE,2023-06-22,474.12,481.0,473.02,477.58
ADBE,2023-06-23,472.95,487.33,472.32,484.72
ADBE,2023-06-26,486.605,487.156,479.05,479.51
ADBE,2023-06-27,480.0,490.8,479.95,489.27
ADBE,2023-06-28,482.0,489.75,480.39,482.43
ADBE,2023-06-29,484.47,485.83,479.6,483.77
ADBE,2023-06-30,482.74,492.81,482.72,488.99
ADBE,2023-07-03,486.39,486.61,479.84,485.21
ADBE,2023-07-05,480.99,489.41,479.73,487.26
ADBE,2023-07-06,479.99,482.5,475.0,481.29
ADBE,2023-07-07,481.98,490.42,479.86,485.27
ADBE,2023-07-10,485.27,499.2,485.11,496.35
ADBE,2023-07-11,497.28,506.03,491.76,504.74
ADBE,2023-07-12,509.405,510.79,500.01,507.36
ADBE,2023-07-13,509.62,519.41,509.5,517.28
ADBE,2023-07-14,517.34,523.785,512.67,514.83
ADBE,2023-07-17,513.0,522.689,512.38,522.0
ADBE,2023-07-18,519.64,535.13,517.375,532.23
ADBE,2023-07-19,534.48,539.0,526.06,527.17
ADBE,2023-07-20,522.03,528.31,514.085,516.88
ADBE,2023-07-21,521.75,529.685,519.28,520.23
ADBE,2023-07-24,520.0,524.84,514.86,523.86
ADBE,2023-07-25,519.42,526.88,517.92,525.34
ADBE,2023-07-26,520.49,521.1,510.44,514.55
ADBE,2023-07-27,523.16,527.9,511.24,513.97
ADBE,2023-07-28,515.43,530.32,514.63,528.87
ADBE,2023-07-31,541.87,552.94,541.87,546.17
ADBE,2023-08-01,545.78,552.015,541.67,549.1
ADBE,2023-08-02,539.32,539.99,526.5,530.3
ADBE,2023-08-03,523.0,530.912,522.217,523.76
ADBE,2023-08-04,526.74,535.63,522.12,526.88
ADBE,2023-08-07,530.0,532.58,523.52,529.73
ADBE,2023-08-08,523.99,524.579,515.25,520.6
ADBE,2023-08-09,520.55,520.97,509.53,513.78
ADBE,2023-08-10,521.03,523.22,512.98,515.83
ADBE,2023-08-11,510.83,514.9,506.37,508.45
ADBE,2023-08-14,506.78,522.555,505.03,522.25
ADBE,2023-08-15,518.35,522.04,516.059,518.7
ADBE,2023-08-16,517.81,523.15,514.17,514.49
ADBE,2023-08-17,525.0,525.49,510.56,511.67
ADBE,2023-08-18,504.65,510.05,503.9,508.13
ADBE,2023-08-21,510.29,522.98,510.29,520.47
ADBE,2023-08-22,529.715,530.0,518.35,519.48
ADBE,2023-08-23,522.73,535.25,519.24,530.71
ADBE,2023-08-24,539.0,539.67,511.05,512.43
ADBE,2023-08-25,514.92,528.43,514.465,525.06
ADBE,2023-08-28,525.7,533.51,523.98,529.92
ADBE,2023-08-29,527.7,541.97,526.147,540.57
ADBE,2023-08-30,540.1,546.0,536.09,545.36
ADBE,2023-08-31,547.0,562.1,546.76,559.34
ADBE,2023-09-01,564.8,569.98,558.517,563.21
ADBE,2023-09-05,557.88,567.59,555.42,564.88
ADBE,2023-09-06,560.45,564.06,555.85,561.94
ADBE,2023-09-07,554.0,561.83,551.075,560.46
ADBE,2023-09-08,568.9,570.24,558.03,560.36
ADBE,2023-09-11,562.0,565.43,556.7,564.5
ADBE,2023-09-12,555.63,559.092,540.37,542.21
ADBE,2023-09-13,557.02,559.85,546.43,553.56
ADBE,2023-09-14,551.09,555.195,544.34,552.16
ADBE,2023-09-15,532.11,537.69,523.616,528.89
ADBE,2023-09-18,524.23,533.98,522.18,532.42
ADBE,2023-09-19,531.35,542.4,529.47,541.69
ADBE,2023-09-20,541.69,548.85,535.73,535.78
ADBE,2023-09-21,519.48,526.29,513.4,513.88
ADBE,2023-09-22,513.09,518.15,508.83,512.9
ADBE,2023-09-25,511.45,514.245,507.22,511.6
ADBE,2023-09-26,510.14,510.14,502.01,506.3
ADBE,2023-09-27,507.51,509.25,498.695,502.6
ADBE,2023-09-28,500.0,508.675,499.25,504.67
ADBE,2023-09-29,505.44,518.58,505.44,509.9
ADBE,2023-10-02,508.24,522.405,508.24,521.13
ADBE,2023-10-03,517.52,520.49,504.55,507.03
ADBE,2023-10-04,511.93,519.76,510.0,518.42
ADBE,2023-10-05,519.84,522.605,509.235,516.44
ADBE,2023-10-06,513.22,531.31,509.52,526.68
ADBE,2023-10-09,522.0,530.0,518.75,529.29
ADBE,2023-10-10,530.91,537.0,530.4,532.72
ADBE,2023-10-11,538.59,551.34,536.11,549.91
ADBE,2023-10-12,553.7,574.4,552.23,559.63
ADBE,2023-10-13,560.0,562.89,546.99,548.76
ADBE,2023-10-16,553.18,555.57,545.69,550.74
ADBE,2023-10-17,545.41,560.8,543.34,560.09
ADBE,2023-10-18,554.48,568.18,554.24,557.87
ADBE,2023-10-19,560.0,567.1,553.47,555.74
ADBE,2023-10-20,555.74,555.98,535.95,540.96
ADBE,2023-10-23,535.81,548.025,531.0,540.41
ADBE,2023-10-24,544.64,546.0,532.12,539.56
ADBE,2023-10-25,533.56,534.46,517.63,521.14
ADBE,2023-10-26,530.0,530.99,511.68,514.28
ADBE,2023-10-27,517.5,519.856,506.915,508.12
ADBE,2023-10-30,516.11,530.75,512.24,526.94
ADBE,2023-10-31,530.64,532.635,522.81,532.06
ADBE,2023-11-01,535.0,545.27,534.0,544.5
ADBE,2023-11-02,550.44,559.355,550.0,558.71
ADBE,2023-11-03,560.0,567.03,557.66,563.66
ADBE,2023-11-06,566.0,567.88,558.175,565.45
ADBE,2023-11-07,568.81,589.0,568.81,585.2
ADBE,2023-11-08,589.0,595.665,581.07,585.31
ADBE,2023-11-09,587.51,590.04,576.34,577.74
ADBE,2023-11-10,580.49,598.135,576.005,597.22
ADBE,2023-11-13,589.98,594.26,583.36,590.34
ADBE,2023-11-14,601.56,613.705,599.04,604.33
ADBE,2023-11-15,605.0,605.73,591.79,595.31
ADBE,2023-11-16,595.45,605.27,592.14,602.06
ADBE,2023-11-17,602.07,605.05,597.02,602.66
ADBE,2023-11-20,605.31,614.2,604.5,612.7
ADBE,2023-11-21,610.63,615.565,607.03,610.99
ADBE,2023-11-22,616.63,624.38,614.01,619.72
ADBE,2023-11-24,616.26,619.44,613.6,619.43
ADBE,2023-11-27,618.8,625.834,614.57,619.27
ADBE,2023-11-28,613.975,625.6,612.26,623.32
ADBE,2023-11-29,625.94,628.6,616.77,617.39
ADBE,2023-11-30,620.0,621.48,605.07,611.01
ADBE,2023-12-01,609.24,615.2,603.18,612.47
ADBE,2023-12-04,604.91,608.29,596.21,604.56
ADBE,2023-12-05,596.77,602.74,591.17,602.22
ADBE,2023-12-06,608.06,608.53,594.487,595.7
ADBE,2023-12-07,598.92,609.23,596.47,608.78
ADBE,2023-12-08,605.0,610.23,601.3,610.01
ADBE,2023-12-11,616.88,627.82,614.34,625.2
ADBE,2023-12-12,625.86,633.89,623.0,633.66
ADBE,2023-12-13,630.41,632.445,618.03,624.26
ADBE,2023-12-14,593.0,593.16,578.3,584.64
ADBE,2023-12-15,580.6,591.66,578.2,584.68
ADBE,2023-12-18,591.52,603.134,586.62,599.13
ADBE,2023-12-19,600.0,612.705,598.08,604.64
ADBE,2023-12-20,600.71,610.68,595.07,596.06
ADBE,2023-12-21,603.0,607.401,594.82,600.14
ADBE,2023-12-22,600.8,601.86,596.0,598.75
ADBE,2023-12-26,598.92,601.69,596.5,598.26
ADBE,2023-12-27,598.6,599.79,593.71,596.08
ADBE,2023-12-28,597.44,599.04,593.63,595.52
ADBE,2023-12-29,596.09,600.75,592.94,596.6
ADBE,2024-01-02,589.51,590.44,576.755,580.07
ADBE,2024-01-03,574.58,577.305,570.19,571.79
ADBE,2024-01-04,570.99,572.91,566.66,567.05
ADBE,2024-01-05,563.5,569.52,563.34,564.6
ADBE,2024-01-08,567.87,581.51,567.87,580.55
ADBE,2024-01-09,578.33,588.2,577.28,586.2
ADBE,2024-01-10,585.43,593.65,585.43,591.03
ADBE,2024-01-11,592.0,597.84,584.52,597.49
ADBE,2024-01-12,598.39,599.38,593.018,596.54
ADBE,2024-01-16,592.83,597.76,588.34,597.68
ADBE,2024-01-17,591.99,596.75,582.44,596.1
ADBE,2024-01-18,586.9,596.89,584.21,593.7
ADBE,2024-01-19,593.81,612.07,589.13,611.55
ADBE,2024-01-22,615.0,620.96,603.15,603.59
ADBE,2024-01-23,602.21,604.32,591.34,597.18
ADBE,2024-01-24,601.71,616.95,597.46,606.48
ADBE,2024-01-25,615.42,627.06,612.24,622.58
ADBE,2024-01-26,620.7,622.5,613.0,613.93
ADBE,2024-01-29,615.71,636.25,615.71,630.23
ADBE,2024-01-30,630.0,630.47,620.89,627.96
ADBE,2024-01-31,620.0,625.93,612.17,617.78
ADBE,2024-02-01,619.0,628.8,618.775,627.91
ADBE,2024-02-02,624.79,638.25,617.01,634.76
ADBE,2024-02-05,633.03,634.59,624.54,630.5
ADBE,2024-02-06,625.58,626.46,604.67,607.14
ADBE,2024-02-07,613.25,620.42,610.15,615.85
ADBE,2024-02-08,615.85,621.34,612.51,615.86
ADBE,2024-02-09,616.0,628.07,615.805,627.21
ADBE,2024-02-12,626.0,626.345,611.575,611.84
ADBE,2024-02-13,596.7,608.39,590.0,601.89
ADBE,2024-02-14,605.85,610.33,602.5,604.66
ADBE,2024-02-15,606.0,607.316,589.77,590.44
ADBE,2024-02-16,589.9,590.138,546.37,546.66
ADBE,2024-02-20,531.495,545.88,528.01,541.91
ADBE,2024-02-21,539.76,542.57,529.367,538.52
ADBE,2024-02-22,553.94,555.55,534.56,537.57
ADBE,2024-02-23,543.49,557.18,541.48,553.44
ADBE,2024-02-26,556.56,570.6,556.56,560.48
ADBE,2024-02-27,565.91,565.91,548.54,552.49
ADBE,2024-02-28,552.0,557.2,549.76,551.82
ADBE,2024-02-29,554.89,561.94,553.23,560.28
ADBE,2024-03-01,561.11,572.89,560.67,570.93
ADBE,2024-03-04,572.85,576.245,564.1,567.94
ADBE,2024-03-05,562.6,564.19,539.35,544.84
ADBE,2024-03-06,548.0,550.64,538.15,543.09
ADBE,2024-03-07,550.0,558.38,541.59,556.04
ADBE,2024-03-08,553.0,560.44,550.511,551.69
ADBE,2024-03-11,552.45,562.69,551.02,560.42
ADBE,2024-03-12,568.6,579.79,562.6,579.14
ADBE,2024-03-13,579.06,585.35,573.41,573.55
ADBE,2024-03-14,578.0,579.54,568.76,570.45
ADBE,2024-03-15,499.64,503.126,485.0,492.46
ADBE,2024-03-18,495.55,515.73,495.55,513.86
ADBE,2024-03-19,509.89,522.68,508.99,521.19
ADBE,2024-03-20,523.29,523.87,512.5,519.14
ADBE,2024-03-21,517.6,519.725,506.2,511.25
ADBE,2024-03-22,509.07,511.59,496.67,499.52
ADBE,2024-03-25,496.79,510.63,496.69,507.23
ADBE,2024-03-26,508.06,512.79,503.59,507.6
ADBE,2024-03-27,515.47,516.86,499.7,504.4
ADBE,2024-03-28,508.12,509.0,500.26,504.6
ADBE,2024-04-01,504.99,506.92,499.31,502.09
ADBE,2024-04-02,494.403,500.75,491.34,499.21
ADBE,2024-04-03,497.36,498.86,494.71,497.01
ADBE,2024-04-04,503.56,504.11,486.7,487.11
ADBE,2024-04-05,488.84,490.09,481.28,485.12
ADBE,2024-04-08,484.13,486.98,477.23,484.28
ADBE,2024-04-09,486.0,493.31,483.31,492.55
ADBE,2024-04-10,489.39,491.765,480.28,487.22
ADBE,2024-04-11,487.36,488.67,479.74,484.28
ADBE,2024-04-12,477.95,478.78,468.6,474.09
ADBE,2024-04-15,477.02,478.52,468.35,470.1
ADBE,2024-04-16,470.0,478.98,468.49,476.22
ADBE,2024-04-17,477.31,481.02,472.685,474.45
ADBE,2024-04-18,476.76,477.605,471.825,473.18
ADBE,2024-04-19,476.54,476.58,463.09,465.03
ADBE,2024-04-22,470.215,471.5,462.28,466.89
ADBE,2024-04-23,469.72,474.81,467.83,472.9
ADBE,2024-04-24,472.94,478.57,471.728,477.12
ADBE,2024-04-25,468.41,474.504,465.78,473.44
ADBE,2024-04-26,472.31,482.79,471.685,477.56
ADBE,2024-04-29,478.04,481.677,471.07,473.07
ADBE,2024-04-30,472.0,475.42,462.46,462.83
ADBE,2024-05-01,461.12,477.76,460.36,469.39
ADBE,2024-05-02,474.3,477.155,468.299,476.57
ADBE,2024-05-03,482.27,487.49,477.565,486.18
ADBE,2024-05-06,490.1,495.44,488.0,493.59
ADBE,2024-05-07,492.51,496.755,489.14,492.27
ADBE,2024-05-08,489.97,495.81,486.92,488.1
ADBE,2024-05-09,489.41,490.436,481.65,482.65
ADBE,2024-05-10,483.5,489.48,480.3,482.29
ADBE,2024-05-13,486.24,490.16,481.71,483.11
ADBE,2024-05-14,480.41,481.8,466.48,475.95
ADBE,2024-05-15,480.76,489.61,476.61,485.35
ADBE,2024-05-16,484.7,486.23,481.385,482.88
ADBE,2024-05-17,483.32,485.88,481.52,483.43
ADBE,2024-05-20,483.0,485.37,478.32,484.69
ADBE,2024-05-21,481.19,487.5,477.12,481.85
ADBE,2024-05-22,483.97,485.665,479.14,483.93
ADBE,2024-05-23,488.38,491.68,478.69,483.31
ADBE,2024-05-24,481.25,485.38,473.9,475.43
ADBE,2024-05-28,473.01,478.67,469.6,478.43
ADBE,2024-05-29,472.78,482.79,472.595,477.6
ADBE,2024-05-30,464.9,466.82,444.84,445.87
ADBE,2024-05-31,447.72,448.23,433.97,444.76
ADBE,2024-06-03,447.58,449.84,436.58,439.02
ADBE,2024-06-04,442.82,450.12,441.59,448.37
ADBE,2024-06-05,449.19,458.6,448.37,455.8
ADBE,2024-06-06,457.7,467.852,456.87,458.13
ADBE,2024-06-07,458.13,468.93,458.13,465.43
ADBE,2024-06-10,453.84,462.23,451.51,459.98
ADBE,2024-06-11,456.437,462.74,455.5,462.69
ADBE,2024-06-12,470.0,471.12,459.16,459.79
ADBE,2024-06-13,457.87,462.39,453.5,458.89
ADBE,2024-06-14,530.25,534.45,521.88,525.31
ADBE,2024-06-17,525.51,525.94,505.38,518.74
ADBE,2024-06-18,514.71,530.37,513.77,522.25
ADBE,2024-06-20,527.665,533.23,520.4,522.84
ADBE,2024-06-21,530.31,535.0,524.715,533.45
ADBE,2024-06-24,531.38,534.58,523.48,524.17
ADBE,2024-06-25,526.2,529.68,522.24,526.92
ADBE,2024-06-26,528.58,530.66,526.01,528.62
ADBE,2024-06-27,533.21,549.16,532.1,546.76
ADBE,2024-06-28,549.7,558.48,548.01,555.62
ADBE,2024-07-01,551.37,561.21,549.73,560.01
ADBE,2024-07-02,560.0,570.14,560.0,567.71
ADBE,2024-07-03,564.292,571.83,564.0,570.15
ADBE,2024-07-05,570.91,580.55,568.92,578.37
ADBE,2024-07-08,573.18,576.745,563.92,575.4
ADBE,2024-07-09,573.05,574.725,562.46,566.02
ADBE,2024-07-10,564.71,566.93,558.21,564.55
ADBE,2024-07-11,563.98,572.62,557.09,557.63
ADBE,2024-07-12,555.1,562.49,552.66,559.26
ADBE,2024-07-15,560.23,568.23,560.23,565.91
ADBE,2024-07-16,564.6,570.1,562.08,566.54
ADBE,2024-07-17,563.93,565.0,556.46,563.12
ADBE,2024-07-18,564.18,564.18,556.07,556.82
ADBE,2024-07-19,557.05,561.09,548.96,551.0
ADBE,2024-07-22,558.65,560.19,552.707,554.82
ADBE,2024-07-23,556.49,557.249,544.44,546.01
ADBE,2024-07-24,543.8,544.71,530.35,531.04
ADBE,2024-07-25,536.8,542.28,527.73,531.98
ADBE,2024-07-26,535.35,545.5,533.33,542.54
ADBE,2024-07-29,544.3,544.3,535.19,536.61
ADBE,2024-07-30,541.85,543.67,530.95,538.71
ADBE,2024-07-31,547.05,555.55,543.77,552.01
ADBE,2024-08-01,549.99,561.528,540.24,546.4
ADBE,2024-08-02,535.78,536.84,519.68,526.27