INVESTORS

Historical MGTI Stock Data

TRADING DATEOPENHIGHLOWCLOSEVOLUMEADJUSTED CLOSE
2017-09-112.582.632.052.1432906282.140000104904175
2017-09-083.123.142.582.6627655712.6600000858306885
2017-09-073.123.283.073.099383953.0899999141693115
2017-09-062.933.192.923.0613511133.059999942779541
2017-09-053.193.192.732.923136012.9000000953674316
2017-09-013.23.432.813.1933117403.190000057220459
2017-08-314.074.262.753.1476199253.140000104904175
2017-08-303.494.093.453.9548357253.950000047683716
2017-08-292.93.532.93.4439081963.440000057220459
2017-08-282.732.912.662.912472002.9000000953674316
2017-08-252.62.752.512.6915810862.690000057220459
2017-08-242.612.92.42.5332608282.5299999713897705
2017-08-232.252.542.212.522899432.5
2017-08-222.282.32.052.28615072.200000047683716
2017-08-212.392.452.212.337697932.3299999237060547
2017-08-182.462.462.212.3518314112.3499999046325684
2017-08-172.042.41.982.3934522852.390000104904175
2017-08-161.72.051.661.9316795431.9299999475479126
2017-08-151.81.871.451.6520541351.649999976158142
2017-08-141.651.941.61.9127844011.9149999618530273
2017-08-111.231.471.231.4415662981.440000057220459
2017-08-101.281.321.221.245424561.2400000095367432
2017-08-091.371.371.251.295507111.2899999618530273
2017-08-081.261.371.21.3510215921.350000023841858
2017-08-071.221.281.161.2610399221.2599999904632568
2017-08-041.161.181.121.141765511.1399999856948853
2017-08-031.181.21.111.152167941.149999976158142
2017-08-021.191.191.11.151947831.149999976158142
2017-08-011.131.221.081.194965731.190000057220459
2017-07-311.131.181.051.132430651.1299999952316284
2017-07-281.161.191.121.131514501.1299999952316284
2017-07-271.161.191.131.151642471.1549999713897705
2017-07-261.111.181.091.142721671.1399999856948853
2017-07-251.241.271.121.164823361.159999966621399
2017-07-241.31.321.231.283212971.2799999713897705
2017-07-211.261.351.241.327229181.3200000524520874
2017-07-201.121.251.121.254537931.2450000047683716
2017-07-191.11.151.081.122041201.1200000047683716
2017-07-181.041.141.031.12748661.100000023841858
2017-07-171.041.11.01.052623681.0499999523162842
2017-07-141.121.141.041.081367891.0753999948501587
2017-07-131.181.181.081.112745101.1100000143051147
2017-07-121.131.21.111.183839821.1799999475479126
2017-07-111.031.180.991.112371491.1080000400543213
2017-07-101.161.160.921.0310630881.0299999713897705
2017-07-071.331.351.131.196459851.190000057220459
2017-07-061.341.391.321.333660541.3300000429153442
2017-07-051.41.411.311.325992181.3200000524520874
2017-07-031.331.421.331.41131411.399999976158142
2017-06-301.41.431.281.372501541.3700000047683716
2017-06-291.391.451.211.3713142321.3700000047683716
2017-06-281.081.381.071.3820094771.3799999952316284
2017-06-271.081.091.041.083146641.0800000429153442
2017-06-261.061.11.021.094257451.090000033378601
2017-06-231.081.10.991.096872101.090000033378601
2017-06-220.971.030.971.013031361.0099999904632568
2017-06-210.981.010.970.981690560.9750000238418579
2017-06-200.971.010.960.971866670.9700000286102295
2017-06-190.991.010.970.972646440.9700000286102295
2017-06-160.951.050.950.972864330.9700000286102295
2017-06-150.940.990.880.965210130.9599999785423279
2017-06-140.991.050.980.984287080.9800000190734863
2017-06-131.051.070.960.983182030.9800000190734863
2017-06-121.031.080.941.054378331.0499999523162842
2017-06-091.061.130.931.038439711.0299999713897705
2017-06-081.131.181.011.0410155791.0390000343322754
2017-06-070.891.170.891.1319498031.1299999952316284
2017-06-060.840.940.830.887503860.8849999904632568
2017-06-050.90.90.810.833623770.8299999833106995
2017-06-020.910.930.820.883516180.8849999904632568
2017-06-010.910.960.870.917450400.9100000262260437
2017-05-310.850.920.850.873876950.8700000047683716
2017-05-300.910.910.820.854885550.8476999998092651
2017-05-261.041.060.820.9117531890.9100000262260437
2017-05-250.791.140.781.0448866461.0399999618530273
2017-05-240.740.750.620.74108230.699999988079071
2017-05-230.730.820.720.734721150.7300000190734863
2017-05-220.630.90.620.7720463560.7699999809265137
2017-05-190.60.620.590.621153370.6150000095367432
2017-05-180.530.590.460.594068500.5899999737739563
2017-05-170.60.60.520.552034730.550000011920929
2017-05-160.60.620.590.61154490.6010000109672546
2017-05-150.630.630.60.611860250.6100000143051147
2017-05-120.60.640.580.622142020.6200000047683716
2017-05-110.620.620.590.6855500.6000000238418579
2017-05-100.620.640.60.62894210.6200000047683716
2017-05-090.570.630.550.62229890.6000000238418579
2017-05-080.710.710.530.569483230.5600000023841858
2017-05-050.690.740.670.73013100.6990000009536743
2017-05-040.710.740.670.692750710.6899999976158142
2017-05-030.730.740.70.741517680.7379999756813049
2017-05-020.740.740.710.741122000.7398999929428101
2017-05-010.740.750.720.742341730.7400000095367432
2017-04-280.750.760.710.732087770.7300000190734863
2017-04-270.740.760.720.754304060.7490000128746033
2017-04-260.740.760.720.743630260.7437000274658203
2017-04-250.750.750.690.724209870.7200000286102295
2017-04-240.710.750.70.731609130.7300000190734863
2017-04-210.710.720.70.711358260.7099999785423279
2017-04-200.740.740.70.721781730.7200000286102295
2017-04-190.740.760.720.76670160.7590000033378601
2017-04-180.750.790.720.74950980.7400000095367432
2017-04-170.750.790.740.781019950.7789999842643738
2017-04-130.740.790.720.751158660.7549999952316284
2017-04-120.760.80.70.721707660.7156000137329102
2017-04-110.750.80.750.761320230.7599999904632568
2017-04-100.710.770.690.77984400.7699999809265137
2017-04-070.730.730.70.71659290.7041000127792358
2017-04-060.750.790.690.724409360.7200000286102295
2017-04-050.760.810.750.781077090.7799999713897705
2017-04-040.840.850.740.753493410.75
2017-04-030.860.870.830.84522980.8399999737739563
2017-03-310.860.870.830.87721750.8700000047683716
2017-03-300.850.870.830.85838980.8500000238418579
2017-03-290.850.90.840.84725710.8399999737739563
2017-03-280.870.870.830.841053970.8399999737739563
2017-03-270.870.90.850.861131350.8550000190734863
2017-03-240.850.890.850.87822450.8700000047683716
2017-03-230.840.930.820.881260400.8799999952316284
2017-03-220.820.850.810.851606480.8500000238418579
2017-03-210.860.890.820.832609800.8299999833106995
2017-03-200.850.90.840.852402760.8500000238418579
2017-03-170.830.890.810.862872410.8600000143051147
2017-03-160.880.910.840.853314960.8457499742507935
2017-03-150.880.890.80.864441580.8600000143051147
2017-03-140.780.930.730.8911706140.8899999856948853
2017-03-130.840.890.750.789944990.7799999713897705
2017-03-100.870.940.820.864763770.8550000190734863
2017-03-090.960.980.810.855552740.8500000238418579
2017-03-080.931.040.890.963136620.9599999785423279
2017-03-071.11.120.90.936938180.9301000237464905
2017-03-061.321.321.051.077250071.0700000524520874
2017-03-031.091.291.011.2517047071.25
2017-03-021.071.150.981.0512742881.0499999523162842
2017-03-010.851.040.851.0315581351.0299999713897705
2017-02-280.740.880.70.866987730.8600000143051147
2017-02-270.750.810.710.753113020.75
2017-02-240.860.870.740.774025260.7699999809265137
2017-02-230.680.870.680.8714370960.8700000047683716
2017-02-220.680.710.670.72431300.699999988079071
2017-02-210.690.70.670.692720910.6899999976158142
2017-02-170.690.70.670.691832400.6876999735832214
2017-02-160.690.710.670.681641220.6800000071525574
2017-02-150.690.70.670.71227430.6966999769210815
2017-02-140.690.720.660.7928670.699999988079071
2017-02-130.670.720.640.683306310.6800000071525574
2017-02-100.660.720.640.687561600.678849995136261
2017-02-090.70.750.650.668594130.6600000262260437
2017-02-080.780.80.70.74364340.7049999833106995
2017-02-070.810.810.760.81814520.800000011920929
2017-02-060.810.840.790.812066820.8050000071525574
2017-02-030.830.840.80.811284320.8100000023841858
2017-02-020.90.920.780.813572980.8080000281333923
2017-02-010.90.940.850.91884550.8999999761581421
2017-01-310.910.930.870.932151770.9298999905586243
2017-01-300.930.950.90.911064900.906000018119812
2017-01-270.950.950.910.931243530.9300000071525574
2017-01-260.920.970.920.93576050.9254999756813049
2017-01-250.940.980.920.93950050.9300000071525574
2017-01-240.990.990.930.931736640.9340000152587891
2017-01-230.951.010.940.98870380.9830999970436096
2017-01-201.051.050.961.01480261
2017-01-191.01.051.01.01999791.0099999904632568
2017-01-180.971.060.971.04779031.0399999618530273
2017-01-171.061.060.961.011194021.0099999904632568
2017-01-131.071.071.01.061532621.059999942779541
2017-01-120.941.120.941.051346211.0499999523162842
2017-01-111.021.050.921.022423941.0199999809265137
2017-01-101.161.21.011.051748481.0499999523162842
2017-01-091.171.221.131.181088911.1799999475479126
2017-01-061.161.251.141.161593551.159999966621399
2017-01-051.251.271.121.172649101.1699999570846558
2017-01-040.911.370.91.2212483611.2200000286102295
2017-01-030.730.930.710.934709270.9300000071525574
TRADING DATEOPENHIGHLOWCLOSEVOLUMEADJUSTED CLOSE
2016-12-300.750.760.710.733485250.7300000190734863
2016-12-290.750.780.740.742908620.7400000095367432
2016-12-280.750.780.730.762407700.7599999904632568
2016-12-270.770.770.710.752078200.7450000047683716
2016-12-230.770.790.740.772950370.7699999809265137
2016-12-220.760.810.750.761424230.762499988079071
2016-12-210.750.80.750.771583120.7699999809265137
2016-12-200.780.80.760.81923290.800000011920929
2016-12-190.80.810.770.81009930.800000011920929
2016-12-160.820.850.780.812506160.8100000023841858
2016-12-150.90.940.750.824501600.824999988079071
2016-12-140.970.990.880.94426050.8999999761581421
2016-12-131.041.050.960.992327930.9850000143051147
2016-12-121.031.061.011.031381171.0299999713897705
2016-12-091.01.060.981.041581031.0399999618530273
2016-12-081.031.070.961.023873191.0199999809265137
2016-12-071.111.110.881.0510708621.0499999523162842
2016-12-061.151.161.11.113103451.1100000143051147
2016-12-051.191.211.141.191620301.190000057220459
2016-12-021.161.231.161.191707691.190000057220459
2016-12-011.341.341.141.24511591.2000000476837158
2016-11-301.381.381.261.292444131.2899999618530273
2016-11-291.321.351.31.352027861.350000023841858
2016-11-281.381.41.271.352597411.350000023841858
2016-11-251.31.381.241.381496941.3799999952316284
2016-11-231.321.321.181.32992411.2999999523162842
2016-11-221.311.331.271.31960031.2999999523162842
2016-11-211.431.431.211.313335481.309999942779541
2016-11-181.161.391.141.336579911.3300000429153442
2016-11-171.181.181.131.161922821.159999966621399
2016-11-161.151.251.141.172466051.1699999570846558
2016-11-151.151.221.111.192587611.190000057220459
2016-11-141.21.221.121.153602341.149999976158142
2016-11-111.21.221.161.22376021.2000000476837158
2016-11-101.251.291.161.224311741.2200000286102295
2016-11-091.281.31.231.252186011.25
2016-11-081.241.311.221.291086631.2899999618530273
2016-11-071.261.331.241.272963321.2699999809265137
2016-11-041.121.351.111.245176571.2400000095367432
2016-11-031.21.231.081.128349811.1200000047683716
2016-11-021.281.31.221.223123561.2200000286102295
2016-11-011.31.351.281.292924501.2899999618530273
2016-10-311.361.391.31.32096571.2999999523162842
2016-10-281.311.391.291.342295421.340000033378601
2016-10-271.411.481.31.313365151.305999994277954
2016-10-261.351.451.251.374553161.3700000047683716
2016-10-251.41.511.311.336047961.3339999914169312
2016-10-241.361.571.31.4111359811.409999966621399
2016-10-211.131.351.051.2921590581.2899999618530273
2016-10-192.342.442.152.3624485332.359999895095825
2016-10-182.352.442.252.3317318432.3299999237060547
2016-10-172.412.432.272.3119291982.309999942779541
2016-10-142.472.842.362.4172953542.4000000953674316
2016-10-132.112.242.02.1117633162.1050000190734863
2016-10-122.52.52.092.2371321232.2300000190734863
2016-10-111.772.571.642.587602652.5
2016-10-101.441.941.411.7935217361.7899999618530273
2016-10-071.741.741.451.523021821.5
2016-10-061.911.941.641.7628829421.7599999904632568
2016-10-051.961.971.921.944928611.940000057220459
2016-10-042.052.051.911.9410502231.940000057220459
2016-10-032.072.082.012.036262862.0299999713897705
2016-09-302.072.112.012.026957942.015000104904175
2016-09-292.072.12.012.088466502.0799999237060547
2016-09-282.152.162.052.057134642.049999952316284
2016-09-272.12.122.022.110249892.0999999046325684
2016-09-262.062.281.972.0115025392.009999990463257
2016-09-232.152.151.982.0521268562.049999952316284
2016-09-222.32.432.142.1933631062.190000057220459
2016-09-211.852.581.822.387849352.299999952316284
2016-09-202.152.251.771.8987875861.8899999856948853
2016-09-193.073.072.42.5277650432.5199999809265137
2016-09-163.253.323.223.2614554263.259999990463257
2016-09-153.393.473.333.4414543583.440000057220459
2016-09-143.53.523.243.3521791463.3499999046325684
2016-09-133.53.613.373.4741692033.4700000286102295
2016-09-123.383.43.223.2921159643.2909998893737793
2016-09-093.783.943.323.447888003.4000000953674316
2016-09-083.814.043.643.7886573113.7799999713897705
2016-09-073.54.03.423.9979647023.990000009536743
2016-09-063.333.483.333.399370143.390000104904175
2016-09-023.383.573.263.3339359083.3299999237060547
2016-09-013.213.353.183.2113501383.2100000381469727
2016-08-313.233.233.173.193796073.190000057220459
2016-08-303.233.253.153.235191863.2300000190734863
2016-08-293.243.323.193.215557203.2100000381469727
2016-08-263.213.333.113.199390683.190000057220459
2016-08-253.323.323.183.245417733.240000009536743
2016-08-243.193.373.163.2215009783.2200000286102295
2016-08-233.183.243.163.193621763.190000057220459
2016-08-223.153.253.153.185137053.180000066757202
2016-08-193.183.243.153.185879743.180000066757202
TRADING DATEOPENHIGHLOWCLOSEVOLUMEADJUSTED CLOSE
2014-02-101.91.911.81.85172941.8459999561309814
TRADING DATEOPENHIGHLOWCLOSEVOLUMEADJUSTED CLOSE
2010-10-068.679.178.679.161729.163330078125
2010-06-0410.010.08.78.76838.699999809265137
2010-05-2710.010.09.09.112549.100000381469727
2010-05-2110.1210.129.19.1669.100000381469727
2010-05-1312.012.011.3411.3411111.336700439453125
2010-05-0712.6712.6712.6712.671512.66670036315918
2010-05-0513.3313.3313.3313.3385213.33329963684082
2010-04-2914.014.6713.013.0300213
2010-04-2612.3312.3311.6611.6738211.66670036315918
2010-04-2210.5711.668.3310.67352410.670000076293945
2010-04-2112.012.08.6710.3289010.296699523925781
2010-03-258.08.337.68.07557.996669769287109
2010-02-178.338.338.338.33758.333330154418945
TRADING DATEOPENHIGHLOWCLOSEVOLUMEADJUSTED CLOSE
2009-03-047.337.677.337.6797.666669845581055
TRADING DATEOPENHIGHLOWCLOSEVOLUMEADJUSTED CLOSE
2008-10-0351.0751.6750.051.2742451.266700744628906
2008-09-0456.3359.3353.3357.736357.70000076293945
2008-08-2545.045.044.0144.014644.00669860839844
2008-08-1242.3342.3338.2638.3336938.33330154418945
2008-08-0647.3647.3644.3345.3318545.33330154418945
2008-08-0546.3346.3346.3346.33046.33000183105469
2008-08-0143.7850.043.7848.673348.66669845581055
2008-07-1559.6760.056.6756.677556.66669845581055
2008-07-1174.6774.6765.6966.5311866.5333023071289
2008-06-3067.070.066.3367.3344767.33329772949219
2008-06-2672.3372.3368.3370.6711170.66670227050781
2008-06-0960.060.3356.6759.6748259.66669845581055
2008-05-2862.072.8562.070.3385870.33329772949219
2008-05-2362.9964.3362.3362.3345362.33330154418945
2008-05-2064.6764.6761.061.3375961.33000183105469
2008-04-2293.3393.3388.3388.3310888.33329772949219
2008-04-0280.083.3380.080.09380.00330352783203
2008-03-2883.3384.079.6783.3330083.33329772949219
2008-01-2396.67101.6793.34101.33291101.33300018310547
2008-01-18108.34111.67107.0107.0159107
TRADING DATEOPENHIGHLOWCLOSEVOLUMEADJUSTED CLOSE
2007-11-14123.33123.33115.0123.33516123.33300018310547
2007-11-09131.67131.67126.33128.33615128.33299255371094
2007-10-24121.67124.0116.67119.67225119.66999816894531
2007-09-12131.33134.0130.0130.0297130
2007-08-23138.33143.67129.67143.67267143.66700744628906
2007-08-10151.67153.67148.33149.6745149.66700744628906
2007-08-09146.67157.0135.0157.0177157
2007-08-02160.0160.0154.67154.6742154.66700744628906
2007-08-01161.0161.0156.67156.6781156.66700744628906
2007-07-13168.67168.67161.67166.67279166.66700744628906
2007-06-26169.33169.33164.67164.67192164.66700744628906
2007-06-07131.67133.33128.33128.331554128.33299255371094
2007-06-06128.33130.0125.0130.0417130
2007-05-10128.34128.34125.0125.0123125
2007-04-18130.0130.0123.33123.33399123.33300018310547
2007-03-29125.0125.67119.0125.33228125.33300018310547
2007-03-15128.75128.75128.75128.750128.7469940185547
2007-03-14128.75128.75128.75128.750128.7469940185547
2007-03-09130.0133.33126.67133.0225132.9969940185547
2007-03-02126.67128.33123.33123.3342123.33300018310547
2007-02-06117.0120.33117.0117.33759117.33000183105469
2007-01-03125.0126.67120.0125.02507125.01699829101562
TRADING DATEOPENHIGHLOWCLOSEVOLUMEADJUSTED CLOSE
2006-11-27145.67153.33138.67140.0825140
2006-11-21148.33150.67140.0142.671254142.66700744628906
2006-11-13150.0150.0146.67146.671428146.66700744628906
2006-05-11158.33158.33154.0154.0348154
2006-04-10155.0175.0155.0158.33168158.33299255371094
2006-03-30155.0156.67153.33153.33501153.33299255371094
2006-03-27160.0160.0156.67160.075160
2006-03-21166.67166.67166.67166.670166.66700744628906
2006-03-20166.67166.67166.67166.670166.66700744628906
2006-03-16166.67166.67166.67166.670166.66700744628906
2006-03-14156.67158.33155.67158.33186158.33299255371094
2006-03-13156.67158.33156.67158.3327158.33299255371094
2006-03-03159.33159.67156.67158.33201158.33299255371094
2006-03-02162.5166.67162.5166.670166.66700744628906
2006-03-01162.5166.67162.5166.670166.66700744628906
2006-02-28162.5166.67162.5166.670166.66700744628906
2006-02-27162.5166.67162.5166.670166.66700744628906
2006-02-23162.67166.67162.67166.670166.66700744628906
2006-02-22183.33183.33160.0162.67405162.66700744628906
2006-02-15156.67158.33156.67158.3360158.33299255371094
2006-02-14155.0158.33155.0158.3381158.33299255371094
2006-02-09157.33160.0155.0160.0702160
2006-02-08164.0164.0156.67158.33789158.33299255371094
2006-02-06163.33166.67163.33166.670166.66700744628906
2006-01-31163.33166.67163.33166.670166.66700744628906
2006-01-05166.67166.67166.67166.670166.66700744628906
TRADING DATEOPENHIGHLOWCLOSEVOLUMEADJUSTED CLOSE
2005-12-30165.0166.67165.0166.6733166.66700744628906
2005-12-16163.33166.67163.33166.6730166.66700744628906
2005-12-15166.67166.67161.67166.67573166.66700744628906
2005-12-14163.33166.67163.33166.67108166.66700744628906
2005-12-13169.33175.0166.67166.67516166.66700744628906
2005-12-09163.33166.67163.33166.6730166.66700744628906
2005-11-28161.67166.67161.67166.67266166.66700744628906
2005-11-23163.33166.67163.33166.6720166.66700744628906
2005-11-22163.33166.67163.33166.67168166.66700744628906
2005-11-18165.0166.67163.33166.67414166.66700744628906
2005-10-17164.0166.33164.0165.0150165
2005-10-12164.0166.33164.0166.33117166.33299255371094
2005-10-03163.33166.67163.33166.67153166.66700744628906
2005-03-04161.67166.67158.33161.67457161.66700744628906
TRADING DATEOPENHIGHLOWCLOSEVOLUMEADJUSTED CLOSE
2004-10-29156.67183.33156.67183.33804183.33299255371094
2004-09-07148.33152.0148.33150.09351150
2004-09-02156.67156.67151.67151.6715151.66700744628906
2004-07-27150.67150.67150.0150.0236150
2004-07-23150.67150.67149.0149.0153149
2004-07-19149.0150.67149.0150.074150
2004-07-16150.67150.67150.0150.098150
2004-07-12149.0150.67149.0150.67112150.66700744628906
2004-07-06149.33150.0149.33150.0229150
2004-07-02149.33150.67149.33150.0126150
2004-06-25149.33153.33149.33150.0182150
2004-06-22153.33153.33150.0150.076150
2004-06-18149.33153.33149.33150.0141150
2004-06-17149.33153.33149.33153.3381153.33299255371094
2004-06-16149.33153.33149.33150.098150
2004-06-14149.33150.0149.33150.0285150
2004-06-10149.33150.0149.33150.0565150
2004-06-09149.33153.33149.33153.33435153.33299255371094
2004-06-07150.0153.33150.0153.33202153.33299255371094
2004-06-04150.0151.67150.0151.67110151.66700744628906
2004-06-02149.67151.67148.33151.67105151.66700744628906
2004-05-28153.33153.33146.67151.674167151.66700744628906
2004-05-26151.67151.67150.0150.0390150
2004-05-25147.0153.33147.0153.3360153.33299255371094
2004-05-21150.0153.67150.0153.6775153.66700744628906
2004-05-20148.67150.0148.67150.058150
2004-05-18148.67152.0148.67152.043152
2004-05-17153.0153.0147.67150.0164150
2004-05-14148.33151.33148.33151.3347151.33299255371094
2004-05-13147.67151.67147.67151.3390151.33299255371094
2004-05-10116.67155.0116.67155.085155
2004-05-06152.0153.33151.67153.33370153.33299255371094
2004-05-05149.67158.33149.67158.331324158.33299255371094
2004-04-30151.0151.67149.0150.0969150
2004-04-29149.0150.0149.0150.0309150
2004-04-28151.0151.0150.0150.056150
2004-04-27149.0151.0149.0150.064150
2004-04-26150.0151.0149.0151.0816151
2004-04-23151.0151.0148.33150.0212150
2004-04-21148.33151.0148.33151.0240151
2004-04-19148.33151.0148.33151.0101151
2004-04-14158.33158.33148.33151.0364151
2004-04-13148.33156.67148.33156.6738156.66700744628906
2004-04-08150.67158.33146.67156.67221156.66700744628906
2004-04-07148.33152.67148.33152.67120152.66700744628906
2004-04-06151.67153.0148.33153.0170153
2004-04-05151.67151.67148.33149.67759149.66700744628906
2004-04-02148.33151.33148.33149.67292149.66700744628906
2004-03-30136.67143.33136.67143.33107143.33299255371094
2004-03-29131.67136.67128.33136.671739136.66700744628906
2004-03-25133.33141.67133.33141.67300141.66700744628906
2004-03-24133.33146.67133.33141.671546141.66700744628906
2004-03-23145.0146.67131.67131.67472131.66700744628906
2004-03-22141.67148.67141.67148.6790148.66700744628906
2004-03-19145.0150.0143.33149.67164149.66700744628906
2004-03-18146.67150.0146.67150.0292150
2004-03-16150.0151.67141.67141.67296141.66700744628906
2004-03-10141.67151.67141.67150.057150
2004-03-05151.67151.6785.0151.67272151.66700744628906
2004-03-01146.67148.33145.0148.3375148.33299255371094
2004-02-24153.33153.33146.67150.0285150
2004-02-23156.67158.33150.0150.0105150
2004-02-20153.33153.33148.33148.33214148.33299255371094
2004-02-19145.0150.0136.67136.67316136.66700744628906
2004-02-18128.33138.33128.33138.33176138.33299255371094
2004-02-17128.33136.67126.67130.0876130
2004-02-13125.0128.33125.0128.3327128.33299255371094
2004-02-12128.33128.33126.67126.6745126.66699981689453
2004-02-10128.33128.33126.67128.3329128.33299255371094
2004-02-09130.0131.67126.67128.33319128.33299255371094
2004-02-06128.33130.0126.67130.0128130
2004-02-05123.33128.33123.33128.33244128.33299255371094
2004-01-29113.33125.0113.33120.078120
2004-01-27116.67125.0113.33113.33117113.33300018310547
2004-01-26125.0128.33125.0126.6787126.66699981689453
2004-01-23125.0125.0120.0120.0120120
2004-01-20116.67116.67106.67106.67223106.66699981689453
2004-01-16100.0111.67100.0111.67165111.66699981689453
2004-01-08110.0116.67110.0116.67126116.66699981689453
2004-01-07116.67116.67115.0115.075115
2004-01-0283.33108.3383.33108.3312108.33300018310547}]