AMREST


Name,Date,Open,High,Low,Close,Volume
AMREST,20050427,24.50,24.50,23.10,24.00,433984
AMREST,20050428,23.50,24.10,23.50,24.10,52916
AMREST,20050429,24.00,24.10,23.90,24.10,61667
AMREST,20050502,24.10,24.10,24.00,24.00,20324
AMREST,20050504,24.00,24.40,24.00,24.30,94576
AMREST,20050505,24.30,24.40,24.00,24.30,83407
AMREST,20050506,24.30,24.30,24.00,24.30,24051
AMREST,20050509,24.00,24.60,24.00,24.60,147604
AMREST,20050510,24.60,24.60,24.40,24.60,20376
AMREST,20050511,24.50,24.60,24.20,24.60,117934
AMREST,20050512,24.50,25.00,24.50,24.70,159597
AMREST,20050513,24.70,24.80,24.70,24.80,16215
AMREST,20050516,24.70,24.80,24.60,24.60,25174
AMREST,20050517,24.30,24.70,24.30,24.50,23878
AMREST,20050518,24.40,24.60,24.40,24.60,23019
AMREST,20050519,24.60,24.90,24.30,24.90,41591
AMREST,20050520,24.80,25.40,24.80,25.20,47020
AMREST,20050523,25.20,25.40,25.20,25.30,27669
AMREST,20050524,25.30,25.40,24.90,25.20,30886
AMREST,20050525,25.00,25.10,24.80,25.00,17476
AMREST,20050527,25.00,25.00,24.70,24.70,12225
AMREST,20050530,24.60,24.90,24.30,24.90,998
AMREST,20050531,24.90,25.10,24.60,25.00,54491
AMREST,20050601,25.00,25.30,25.00,25.20,75724
AMREST,20050602,25.30,25.80,25.30,25.80,44772
AMREST,20050603,25.80,26.10,25.50,26.10,66915
AMREST,20050606,26.00,26.10,26.00,26.10,30562
AMREST,20050607,26.10,26.10,25.80,26.10,42145
AMREST,20050608,25.90,26.00,25.90,26.00,3351
AMREST,20050609,25.90,25.90,25.70,25.90,47307
AMREST,20050610,26.00,26.10,25.90,26.10,52958
AMREST,20050613,26.10,26.10,25.60,26.10,6827
AMREST,20050614,26.00,26.00,25.40,25.90,754
AMREST,20050615,26.00,26.00,25.40,25.90,296
AMREST,20050616,25.90,25.90,25.90,25.90,610
AMREST,20050617,25.90,25.90,25.60,25.90,8117
AMREST,20050620,25.90,25.90,25.20,25.50,6820
AMREST,20050621,25.50,25.50,25.20,25.50,284
AMREST,20050622,25.30,25.30,24.50,25.20,16204
AMREST,20050623,25.20,25.30,25.00,25.30,6793
AMREST,20050624,25.30,25.30,25.00,25.00,7030
AMREST,20050627,24.90,25.10,24.90,25.00,19703
AMREST,20050628,24.90,25.00,24.40,25.00,30298
AMREST,20050629,25.00,25.70,25.00,25.50,49208
AMREST,20050630,25.80,25.80,25.10,25.70,51377
AMREST,20050701,25.70,26.00,25.70,26.00,46303
AMREST,20050704,26.30,26.50,25.70,26.00,165217
AMREST,20050705,25.90,26.00,25.30,26.00,20882
AMREST,20050706,26.00,26.00,25.50,26.00,3349
AMREST,20050707,25.50,26.00,25.10,26.00,12006
AMREST,20050708,25.60,26.50,25.30,26.50,21959
AMREST,20050711,26.40,26.40,25.90,26.00,13414
AMREST,20050712,26.30,26.30,26.00,26.00,10305
AMREST,20050713,25.60,26.00,25.50,25.50,7413
AMREST,20050714,25.30,25.90,25.30,25.90,447
AMREST,20050715,25.60,25.80,25.50,25.50,2486
AMREST,20050718,25.10,26.00,25.10,26.00,125412
AMREST,20050719,25.70,25.70,25.50,25.50,14195
AMREST,20050720,25.30,25.50,25.20,25.20,43400
AMREST,20050721,25.30,25.50,25.20,25.50,2787
AMREST,20050722,25.40,26.30,25.40,26.10,78369
AMREST,20050725,26.00,28.00,26.00,28.00,147314
AMREST,20050726,27.70,28.50,27.70,28.50,84183
AMREST,20050727,28.80,28.80,27.70,28.20,28403
AMREST,20050728,28.00,28.20,27.80,28.00,3143
AMREST,20050729,28.10,28.10,27.80,28.00,2222
AMREST,20050801,28.00,28.80,27.00,28.80,23136
AMREST,20050802,28.50,29.20,28.00,29.00,85443
AMREST,20050803,29.00,29.00,28.60,28.90,2692
AMREST,20050804,28.50,28.60,28.20,28.60,4697
AMREST,20050805,28.60,28.60,28.10,28.60,1920
AMREST,20050808,27.70,29.20,27.70,29.20,51936
AMREST,20050809,29.20,29.20,28.80,29.20,84838
AMREST,20050810,29.10,29.30,29.00,29.10,74491
AMREST,20050811,29.20,29.20,29.00,29.20,24184
AMREST,20050812,29.30,29.50,29.20,29.40,5024
AMREST,20050816,29.40,29.50,29.40,29.50,5665
AMREST,20050817,29.00,29.80,29.00,29.50,22157
AMREST,20050818,29.40,29.40,29.10,29.10,25308
AMREST,20050819,29.00,30.00,29.00,29.30,107623
AMREST,20050822,30.00,30.00,29.50,29.50,1720
AMREST,20050823,30.00,30.00,29.50,29.90,6491
AMREST,20050824,29.90,29.90,29.20,29.20,11572
AMREST,20050825,29.70,29.70,29.10,29.20,4381
AMREST,20050826,29.50,29.50,29.20,29.20,8901
AMREST,20050829,29.00,29.20,28.80,29.20,4582
AMREST,20050830,29.50,29.50,29.20,29.20,9273
AMREST,20050831,29.20,29.20,28.80,28.80,10825
AMREST,20050901,28.90,29.00,28.50,28.70,3640
AMREST,20050902,28.90,28.90,28.50,28.50,4467
AMREST,20050905,28.90,29.00,28.00,28.50,32556
AMREST,20050906,28.50,29.00,28.50,28.60,7514
AMREST,20050907,29.00,29.00,28.50,28.90,25149
AMREST,20050908,29.00,29.00,28.00,28.00,9788
AMREST,20050909,27.70,28.10,27.70,28.10,105236
AMREST,20050912,28.40,28.50,28.10,28.20,25755
AMREST,20050913,28.00,28.00,27.00,28.00,2169
AMREST,20050914,28.00,28.00,27.90,28.00,344
AMREST,20050915,28.00,28.40,27.80,28.40,2946
AMREST,20050916,28.10,28.40,28.00,28.00,1789
AMREST,20050919,28.00,29.80,28.00,29.40,28599
AMREST,20050920,30.00,30.80,30.00,30.50,193824
AMREST,20050921,30.80,31.70,30.80,31.10,27651
AMREST,20050922,31.10,31.40,28.00,28.00,31973
AMREST,20050923,30.00,30.30,29.50,29.50,4291
AMREST,20050926,29.50,30.50,29.50,29.70,2758
AMREST,20050927,29.70,30.00,29.50,29.60,60438
AMREST,20050928,29.70,30.50,29.60,30.00,6058
AMREST,20050929,30.00,30.40,30.00,30.00,1440
AMREST,20050930,30.10,30.10,30.00,30.00,1743
AMREST,20051003,30.00,30.50,30.00,30.00,6540
AMREST,20051004,30.00,30.60,30.00,30.00,14503
AMREST,20051005,30.40,30.50,30.10,30.40,9276
AMREST,20051006,30.00,30.20,29.50,30.00,7871
AMREST,20051007,29.20,30.50,29.20,30.40,12693
AMREST,20051010,30.50,30.50,29.60,29.60,10283
AMREST,20051011,29.70,29.70,29.20,29.70,112568
AMREST,20051012,29.60,29.80,29.50,29.80,126390
AMREST,20051013,29.90,29.90,29.00,29.50,54641
AMREST,20051014,29.00,29.00,28.50,28.90,24541
AMREST,20051017,29.00,29.00,28.20,28.50,35876
AMREST,20051018,28.50,28.80,28.50,28.80,672
AMREST,20051019,28.20,28.20,28.00,28.20,25221
AMREST,20051020,28.20,28.50,28.20,28.50,10635
AMREST,20051021,28.50,28.50,27.90,28.00,2509
AMREST,20051024,28.00,28.60,28.00,28.60,8151
AMREST,20051025,28.40,28.50,28.20,28.40,38186
AMREST,20051026,28.50,29.00,28.40,29.00,5038
AMREST,20051027,29.00,29.50,29.00,29.50,20940
AMREST,20051028,29.20,29.90,29.20,29.80,6539
AMREST,20051031,29.80,30.10,29.50,30.10,10492
AMREST,20051102,30.40,30.40,29.80,30.40,11971
AMREST,20051103,30.30,30.30,29.90,30.00,103915
AMREST,20051104,30.00,30.90,30.00,30.30,12059
AMREST,20051107,29.80,30.00,29.80,30.00,6628
AMREST,20051108,30.00,30.00,29.70,30.00,16621
AMREST,20051109,29.50,30.00,29.50,30.00,8664
AMREST,20051110,29.60,30.00,29.60,30.00,1093
AMREST,20051114,30.00,30.00,29.50,30.00,3277
AMREST,20051115,30.00,30.30,29.80,30.00,30907
AMREST,20051116,30.70,30.80,30.50,30.60,26509
AMREST,20051117,30.80,31.00,30.80,31.00,8869
AMREST,20051118,31.00,32.50,30.70,32.10,34374
AMREST,20051121,32.30,33.50,32.20,33.50,2850
AMREST,20051122,33.50,33.50,32.60,33.10,7575
AMREST,20051123,32.50,33.50,32.50,33.50,1749
AMREST,20051124,33.40,33.50,32.50,33.00,15189
AMREST,20051125,33.20,33.20,33.00,33.20,10686
AMREST,20051128,33.10,33.50,33.00,33.20,14206
AMREST,20051129,33.20,35.00,33.20,35.00,6187
AMREST,20051130,36.00,36.00,35.50,35.50,21464
AMREST,20051201,35.50,35.80,35.50,35.60,59838
AMREST,20051202,35.80,35.80,34.50,35.00,35555
AMREST,20051205,34.40,35.80,34.40,35.80,69441
AMREST,20051206,36.00,36.00,35.80,36.00,25135
AMREST,20051207,36.00,36.90,36.00,36.90,223
AMREST,20051208,36.90,36.90,36.30,36.80,727
AMREST,20051209,36.90,36.90,36.90,36.90,946
AMREST,20051212,37.00,37.00,36.50,37.00,114
AMREST,20051213,37.00,37.00,36.50,36.90,139
AMREST,20051214,36.50,37.40,34.70,37.40,5767
AMREST,20051215,36.80,36.90,36.10,36.70,985
AMREST,20051216,36.00,36.70,35.90,36.30,3719
AMREST,20051219,36.40,36.40,36.00,36.40,40698
AMREST,20051220,36.20,36.60,35.90,36.40,1392
AMREST,20051221,36.80,36.80,36.20,36.60,1971
AMREST,20051222,36.80,36.90,36.30,36.90,51224
AMREST,20051223,36.90,36.90,36.20,36.90,1574
AMREST,20051227,36.50,37.00,36.30,37.00,43426
AMREST,20051228,36.90,36.90,36.50,36.90,577
AMREST,20051229,36.50,36.90,36.50,36.90,1390
AMREST,20051230,36.90,37.00,36.40,36.90,41529
AMREST,20060102,36.40,37.00,36.40,36.90,708
AMREST,20060103,37.00,39.00,37.00,38.90,5599
AMREST,20060104,38.90,39.00,38.70,38.90,7015
AMREST,20060105,38.90,38.90,38.00,38.90,5212
AMREST,20060106,38.90,39.90,38.90,39.30,4998
AMREST,20060109,39.40,39.90,38.50,39.20,15565
AMREST,20060110,38.60,39.50,38.60,39.00,102405
AMREST,20060111,39.80,40.00,39.00,39.00,7669
AMREST,20060112,39.70,41.80,39.70,41.00,14048
AMREST,20060113,41.50,41.50,40.20,40.50,4437
AMREST,20060116,40.00,41.30,40.00,41.00,21518
AMREST,20060117,41.00,41.10,40.00,41.10,20634
AMREST,20060118,40.60,42.50,40.60,42.50,105251
AMREST,20060119,42.80,45.90,42.80,45.90,3435
AMREST,20060120,46.00,49.50,46.00,48.00,251584
AMREST,20060123,48.00,48.90,48.00,48.10,65369
AMREST,20060124,49.50,50.00,48.50,48.50,41674
AMREST,20060125,49.00,49.00,47.60,47.90,39918
AMREST,20060126,48.00,48.00,45.90,46.50,25662
AMREST,20060127,46.50,46.50,45.00,46.40,49695
AMREST,20060130,46.40,48.00,45.90,46.70,40270
AMREST,20060131,47.30,47.30,45.90,46.50,2239
AMREST,20060201,46.00,47.40,46.00,46.60,37460
AMREST,20060202,46.10,47.40,46.10,46.90,2860
AMREST,20060203,47.50,47.50,45.90,45.90,27990
AMREST,20060206,46.50,49.40,43.50,46.00,3759
AMREST,20060207,46.40,47.50,46.00,46.90,6685
AMREST,20060208,47.70,47.70,46.00,46.00,30218
AMREST,20060209,47.00,47.00,46.00,46.50,34102
AMREST,20060210,45.70,46.80,45.50,46.50,11891
AMREST,20060213,46.70,46.70,46.00,46.40,542
AMREST,20060214,46.30,47.00,46.30,46.50,43100
AMREST,20060215,46.70,46.80,46.20,46.80,25173
AMREST,20060216,46.70,46.70,45.50,45.50,5829
AMREST,20060217,45.80,45.80,45.40,45.60,4257
AMREST,20060220,45.80,45.80,43.80,43.90,25509
AMREST,20060221,43.00,43.80,41.00,43.00,28274
AMREST,20060222,43.30,43.30,42.10,42.90,10187
AMREST,20060223,42.90,43.40,42.10,43.40,160965
AMREST,20060224,43.70,43.70,43.20,43.30,3138
AMREST,20060227,43.40,43.40,42.20,42.70,4249
AMREST,20060228,42.60,42.90,42.20,42.40,5949
AMREST,20060301,41.50,42.60,41.50,41.50,91305
AMREST,20060302,41.50,43.00,41.10,42.20,8675
AMREST,20060303,42.30,42.30,41.50,42.00,55958
AMREST,20060306,41.90,41.90,39.80,40.00,248310
AMREST,20060307,40.00,41.00,38.70,39.60,9963
AMREST,20060308,40.00,40.00,39.00,40.00,9194
AMREST,20060309,40.50,42.60,40.00,41.50,13368
AMREST,20060310,42.00,42.00,41.00,41.50,2601
AMREST,20060313,42.30,42.50,42.00,42.50,55777
AMREST,20060314,42.50,43.30,42.50,43.00,4475
AMREST,20060315,43.50,43.60,43.00,43.30,2808
AMREST,20060316,43.30,43.30,42.60,43.30,9124
AMREST,20060317,42.50,43.30,42.00,43.00,28586
AMREST,20060320,43.00,43.40,43.00,43.30,14524
AMREST,20060321,43.40,43.50,42.60,43.50,28201
AMREST,20060322,43.80,44.20,43.00,44.20,8399
AMREST,20060323,44.50,45.50,44.40,45.50,6030
AMREST,20060324,45.00,46.40,45.00,46.40,2218
AMREST,20060327,46.40,47.50,46.30,47.50,10128
AMREST,20060328,47.40,47.40,46.60,47.00,7149
AMREST,20060329,45.90,47.00,42.50,47.00,58905
AMREST,20060330,46.90,50.00,46.90,50.00,75111
AMREST,20060331,50.50,52.90,49.10,50.00,28470
AMREST,20060403,49.50,49.60,48.60,49.50,6531
AMREST,20060404,49.50,49.50,48.90,48.90,13263
AMREST,20060405,48.80,49.00,48.70,48.80,22010
AMREST,20060406,48.20,49.00,48.20,49.00,8261
AMREST,20060407,48.90,49.00,47.60,47.80,4852
AMREST,20060410,48.30,49.30,47.60,47.70,6028
AMREST,20060411,47.80,48.00,47.30,47.70,5631
AMREST,20060412,47.60,48.80,47.60,47.80,9615
AMREST,20060413,48.00,48.00,46.60,47.80,13351
AMREST,20060418,47.70,47.70,47.40,47.50,35055
AMREST,20060419,47.80,48.00,47.40,48.00,15454
AMREST,20060420,49.00,49.00,48.50,48.50,17405
AMREST,20060421,48.80,49.40,48.10,48.80,26721
AMREST,20060424,48.80,49.50,48.10,49.50,103530
AMREST,20060425,49.50,49.50,48.80,49.30,758
AMREST,20060426,48.10,48.80,48.10,48.80,53881
AMREST,20060427,49.10,49.10,48.30,48.60,1865
AMREST,20060428,48.60,49.10,48.40,48.40,1787
AMREST,20060502,48.50,48.90,48.10,48.90,1893
AMREST,20060504,48.20,49.10,48.20,48.50,10921
AMREST,20060505,48.50,49.00,48.40,48.50,15472
AMREST,20060508,48.50,49.00,48.30,48.50,31112
AMREST,20060509,49.00,49.00,48.30,48.50,43171
AMREST,20060510,48.20,48.50,48.20,48.50,31534
AMREST,20060511,48.30,48.30,48.00,48.30,11866
AMREST,20060512,48.30,48.30,47.90,48.30,20073
AMREST,20060515,48.20,48.20,47.30,47.90,16391
AMREST,20060516,47.80,47.80,47.00,47.50,5453
AMREST,20060517,47.20,48.00,47.20,48.00,34146
AMREST,20060518,47.30,48.00,47.30,47.50,8067
AMREST,20060519,47.50,47.50,47.20,47.50,748
AMREST,20060522,46.60,47.00,43.60,47.00,7759
AMREST,20060523,43.00,46.80,43.00,45.50,19795
AMREST,20060524,45.00,45.00,43.10,43.10,44737
AMREST,20060525,43.20,43.20,41.70,42.40,23240
AMREST,20060526,43.00,44.00,43.00,43.90,13232
AMREST,20060529,44.40,44.40,43.50,44.00,52172
AMREST,20060530,43.80,43.80,42.30,43.40,45411
AMREST,20060531,41.20,42.90,41.20,42.90,3610
AMREST,20060601,42.10,42.60,42.10,42.50,77690
AMREST,20060602,43.00,44.00,42.60,44.00,130694
AMREST,20060605,43.60,44.10,43.60,44.00,7680
AMREST,20060606,44.00,44.10,43.80,44.00,8150
AMREST,20060607,44.90,44.90,43.70,44.00,193
AMREST,20060608,43.50,43.80,42.90,42.90,13026
AMREST,20060609,43.00,43.10,43.00,43.10,41303
AMREST,20060612,43.10,43.10,42.00,42.00,40922
AMREST,20060613,38.00,40.00,38.00,40.00,15804
AMREST,20060614,40.10,40.10,39.00,39.20,1672
AMREST,20060616,40.50,41.50,39.40,39.40,2624
AMREST,20060619,39.60,39.70,39.60,39.70,30344
AMREST,20060620,39.80,39.80,39.80,39.80,15
AMREST,20060621,39.80,39.80,39.50,39.70,262
AMREST,20060622,39.90,39.90,39.30,39.30,4436
AMREST,20060623,39.10,41.00,39.10,40.20,8128
AMREST,20060626,40.20,40.20,39.30,40.00,276
AMREST,20060627,39.70,40.30,39.60,40.20,11345
AMREST,20060628,40.70,40.80,39.20,40.80,1748
AMREST,20060629,41.10,42.50,41.10,42.50,51279
AMREST,20060630,42.50,44.00,42.00,43.00,146951
AMREST,20060703,42.60,43.50,42.60,43.50,40350
AMREST,20060704,44.00,44.50,43.50,44.50,20139
AMREST,20060705,45.40,45.40,44.00,45.00,3652
AMREST,20060706,45.50,45.50,45.00,45.30,49486
AMREST,20060707,46.40,48.80,46.40,48.60,62523
AMREST,20060710,48.60,48.90,48.60,48.80,29941
AMREST,20060711,48.90,48.90,48.00,48.00,6063
AMREST,20060712,48.60,48.60,48.00,48.10,30228
AMREST,20060713,48.00,49.00,48.00,48.90,4766
AMREST,20060714,48.90,49.00,48.10,49.00,2628
AMREST,20060717,48.30,48.30,48.00,48.00,5355
AMREST,20060718,48.00,48.30,48.00,48.10,4327
AMREST,20060719,49.00,51.00,48.60,51.00,8730
AMREST,20060720,52.90,53.40,52.10,53.30,32695
AMREST,20060721,52.80,53.00,52.50,53.00,7020
AMREST,20060724,54.00,54.00,53.60,53.90,2560
AMREST,20060725,54.00,54.00,53.20,53.50,16866
AMREST,20060726,53.20,53.50,53.20,53.20,13392
AMREST,20060727,53.20,53.80,53.10,53.50,29139
AMREST,20060728,53.90,54.20,53.10,54.00,8692
AMREST,20060731,53.50,56.50,53.00,56.30,11537
AMREST,20060801,57.00,57.30,54.40,56.00,6333
AMREST,20060802,55.80,55.80,54.20,54.40,5535
AMREST,20060803,54.50,54.50,53.00,53.30,5442
AMREST,20060804,53.30,53.50,53.30,53.40,1081
AMREST,20060807,54.00,54.00,53.10,53.10,10888
AMREST,20060808,53.10,53.40,52.70,53.00,7803
AMREST,20060809,53.00,54.30,52.80,53.00,1419
AMREST,20060810,53.30,53.50,52.80,53.00,3383
AMREST,20060811,53.00,53.00,52.50,52.80,61691
AMREST,20060814,52.80,53.00,52.80,52.80,108086
AMREST,20060816,53.70,53.70,53.10,53.30,1095
AMREST,20060817,55.30,55.30,53.20,53.20,8703
AMREST,20060818,53.90,53.90,52.50,52.80,411806
AMREST,20060821,53.70,54.30,53.00,53.60,3074
AMREST,20060822,53.20,53.80,53.20,53.70,2490
AMREST,20060823,54.00,54.80,53.90,54.50,13825
AMREST,20060824,54.50,54.50,53.60,54.20,597
AMREST,20060825,53.60,54.20,53.60,54.20,5340
AMREST,20060828,53.80,53.90,53.00,53.80,1205
AMREST,20060829,53.20,53.70,53.20,53.50,1060
AMREST,20060830,53.20,53.80,53.20,53.50,11013
AMREST,20060831,53.20,54.50,53.20,54.00,5660
AMREST,20060901,54.45,55.00,53.65,55.00,54957
AMREST,20060904,55.80,55.80,55.00,55.20,4556
AMREST,20060905,55.20,55.60,54.70,55.60,30392
AMREST,20060906,55.90,56.00,55.00,55.00,289
AMREST,20060907,55.50,57.50,55.15,57.50,2447
AMREST,20060908,58.50,63.00,58.50,60.00,12143
AMREST,20060911,60.20,60.55,59.55,59.80,3588
AMREST,20060912,60.00,61.00,59.50,59.60,6037
AMREST,20060913,60.00,60.00,59.20,60.00,88783
AMREST,20060914,60.00,60.00,59.80,59.80,4276
AMREST,20060915,59.70,59.70,59.00,59.00,1484
AMREST,20060918,59.00,61.00,59.00,61.00,1116
AMREST,20060919,62.00,62.00,61.00,61.60,7729
AMREST,20060920,62.10,62.10,61.05,61.50,103763
AMREST,20060921,62.50,62.50,61.00,62.00,22586
AMREST,20060922,61.90,61.90,60.50,61.10,2022
AMREST,20060925,61.10,68.00,60.00,67.60,4707
AMREST,20060926,67.00,67.00,64.20,67.00,20969
AMREST,20060927,67.80,67.80,64.00,66.00,7028
AMREST,20060928,66.00,66.50,64.50,66.00,16692
AMREST,20060929,66.00,66.50,64.10,66.00,15720
AMREST,20061002,66.00,66.00,63.90,64.00,263980
AMREST,20061003,63.90,64.00,60.20,63.90,6924
AMREST,20061004,63.00,63.00,61.50,61.60,2696
AMREST,20061005,61.20,62.00,60.50,60.50,8152
AMREST,20061006,59.55,60.50,59.50,60.00,29419
AMREST,20061009,59.50,61.70,58.00,61.70,42679
AMREST,20061010,61.70,63.00,61.70,62.45,10105
AMREST,20061011,63.00,63.10,62.50,62.65,6778
AMREST,20061012,62.75,63.50,62.75,63.00,1261
AMREST,20061013,63.00,63.00,62.60,62.60,2626
AMREST,20061016,62.60,63.00,62.50,63.00,2069
AMREST,20061017,62.90,63.00,61.90,62.95,22011
AMREST,20061018,63.00,63.00,61.50,62.50,129
AMREST,20061019,62.90,62.90,61.50,62.45,194
AMREST,20061020,62.00,62.50,61.00,61.90,42027
AMREST,20061023,62.50,62.50,62.00,62.05,1970
AMREST,20061024,62.50,62.50,62.05,62.40,681
AMREST,20061025,62.60,63.00,62.00,63.00,9970
AMREST,20061026,63.00,63.00,61.80,61.80,4445
AMREST,20061027,61.75,62.10,61.75,61.80,24009
AMREST,20061030,61.80,63.00,61.70,62.00,2534
AMREST,20061031,62.90,62.95,59.00,62.50,11857
AMREST,20061102,62.80,62.80,62.50,62.50,10205
AMREST,20061103,62.50,64.50,62.50,62.65,12981
AMREST,20061106,62.60,62.60,61.00,62.00,99309
AMREST,20061107,62.00,63.50,60.90,63.50,14058
AMREST,20061108,63.50,64.00,63.10,64.00,15596
AMREST,20061109,64.05,66.00,64.05,66.00,7221
AMREST,20061110,66.00,66.00,65.10,66.00,4794
AMREST,20061113,66.00,66.00,64.90,65.90,4110
AMREST,20061114,65.00,66.00,64.20,66.00,7528
AMREST,20061115,66.50,66.50,64.25,65.00,5233
AMREST,20061116,64.60,65.00,64.20,64.50,4045
AMREST,20061117,64.30,65.50,64.20,65.50,68006
AMREST,20061120,65.90,66.20,64.70,66.00,23912
AMREST,20061121,66.10,71.50,66.10,71.00,57691
AMREST,20061122,72.40,73.00,70.00,70.00,26697
AMREST,20061123,69.10,74.30,65.00,74.30,8327
AMREST,20061124,74.30,74.30,71.10,73.40,2912
AMREST,20061127,72.50,73.00,70.50,72.00,8346
AMREST,20061128,71.00,74.00,70.00,74.00,13483
AMREST,20061129,74.00,74.00,72.50,74.00,5708
AMREST,20061130,75.00,76.00,75.00,76.00,37721
AMREST,20061201,76.10,82.00,76.10,80.60,12330
AMREST,20061204,81.00,83.00,81.00,83.00,20577
AMREST,20061205,85.00,85.00,82.05,84.85,27564
AMREST,20061206,84.00,84.00,82.50,83.10,27314
AMREST,20061207,82.00,83.10,81.10,82.50,37238
AMREST,20061208,82.95,82.95,81.50,82.90,31383
AMREST,20061211,83.00,83.00,81.50,81.50,1574
AMREST,20061212,82.35,82.35,79.50,79.50,6372
AMREST,20061213,80.00,81.10,79.50,80.50,112503
AMREST,20061214,81.70,81.70,76.50,80.00,117480
AMREST,20061215,78.60,78.60,72.15,78.60,41019
AMREST,20061218,77.20,77.20,75.80,77.20,129870
AMREST,20061219,75.80,76.90,75.80,76.00,17861
AMREST,20061220,75.00,76.00,70.00,71.90,28141
AMREST,20061221,72.50,72.50,70.10,70.30,63802
AMREST,20061222,71.00,73.30,70.30,73.30,8876
AMREST,20061227,73.40,74.50,73.00,73.00,3296
AMREST,20061228,72.40,74.00,72.30,73.00,11068
AMREST,20061229,74.10,74.10,73.55,74.10,402
AMREST,20070102,73.00,75.40,73.00,73.10,236
AMREST,20070103,73.05,76.00,73.05,74.00,2541
AMREST,20070104,73.00,73.00,70.60,72.00,1594
AMREST,20070105,71.00,72.00,71.00,71.90,721
AMREST,20070108,70.40,70.40,67.55,69.80,1514
AMREST,20070109,71.85,71.85,69.10,70.35,43102
AMREST,20070110,70.30,70.30,70.00,70.10,2837
AMREST,20070111,70.50,72.45,69.30,72.45,6360
AMREST,20070112,73.50,76.90,73.50,76.90,7446
AMREST,20070115,77.00,78.00,77.00,78.00,4131
AMREST,20070116,78.00,78.00,77.00,77.80,769
AMREST,20070117,76.60,77.90,74.80,76.00,11306
AMREST,20070118,77.00,79.00,76.00,79.00,2231
AMREST,20070119,79.00,82.00,79.00,81.00,15905
AMREST,20070122,81.95,84.00,81.95,84.00,33214
AMREST,20070123,84.90,84.90,81.00,81.00,1148
AMREST,20070124,82.80,82.80,79.40,81.00,2747
AMREST,20070125,80.40,81.50,80.05,81.00,1342
AMREST,20070126,83.50,83.50,78.80,80.40,6266
AMREST,20070129,81.80,82.50,79.10,82.00,41812
AMREST,20070130,82.50,84.40,82.00,82.95,2081
AMREST,20070131,82.95,83.50,82.00,83.00,13715
AMREST,20070201,83.00,87.00,83.00,86.90,47755
AMREST,20070202,89.00,93.00,85.55,93.00,33850
AMREST,20070205,92.55,99.00,90.10,95.00,6371
AMREST,20070206,98.50,98.90,93.95,93.95,47050
AMREST,20070207,94.00,94.00,91.20,91.20,11616
AMREST,20070208,89.00,89.20,85.50,87.50,4585
AMREST,20070209,87.00,87.00,84.90,86.90,1505
AMREST,20070212,86.90,86.90,82.65,85.35,11374
AMREST,20070213,85.30,88.50,84.00,87.95,49752
AMREST,20070214,90.00,90.20,88.80,90.20,4211
AMREST,20070215,91.00,91.60,89.50,90.05,40920
AMREST,20070216,89.00,89.00,88.00,88.90,3286
AMREST,20070219,88.90,89.50,87.90,88.90,1334
AMREST,20070220,88.80,90.00,88.20,88.55,20556
AMREST,20070221,90.00,90.10,89.00,89.00,20437
AMREST,20070222,90.20,90.20,87.80,87.80,3162
AMREST,20070223,87.70,90.00,86.30,87.10,1663
AMREST,20070226,87.60,91.00,87.30,91.00,1030
AMREST,20070227,90.70,90.70,86.00,86.45,12701
AMREST,20070228,83.80,85.10,82.00,85.00,3965
AMREST,20070301,86.90,86.90,84.00,84.00,2176
AMREST,20070302,84.00,84.00,82.75,83.90,1283
AMREST,20070305,83.30,83.30,77.25,78.00,8025
AMREST,20070306,78.00,78.00,77.40,77.90,17539
AMREST,20070307,78.00,78.00,77.40,78.00,4842
AMREST,20070308,78.00,85.00,77.60,84.75,15059
AMREST,20070309,84.80,84.80,81.50,84.30,1495
AMREST,20070312,89.00,89.00,84.50,86.00,2547
AMREST,20070313,85.05,85.05,82.30,84.75,6020
AMREST,20070314,79.40,83.50,79.40,81.30,7288
AMREST,20070315,81.00,82.00,80.80,82.00,982
AMREST,20070316,82.00,82.00,79.60,79.80,7686
AMREST,20070319,79.55,82.70,79.55,82.55,2554
AMREST,20070320,83.00,84.20,82.00,83.50,27423
AMREST,20070321,83.80,85.10,83.80,85.00,110608
AMREST,20070322,85.10,87.40,85.10,87.15,3102
AMREST,20070323,87.70,93.00,86.20,93.00,6356
AMREST,20070326,92.90,92.90,87.60,91.00,2722
AMREST,20070327,90.00,92.10,90.00,90.90,943
AMREST,20070328,89.20,91.00,88.00,91.00,39500
AMREST,20070329,91.50,95.00,91.50,94.85,132038
AMREST,20070330,95.00,95.00,92.10,93.00,1357
AMREST,20070402,93.00,93.50,92.50,93.00,14667
AMREST,20070403,93.00,96.00,93.00,96.00,341296
AMREST,20070404,96.00,97.00,94.50,97.00,11866
AMREST,20070405,96.50,97.00,96.00,97.00,4030
AMREST,20070410,98.00,103.50,97.60,103.00,5105
AMREST,20070411,103.20,110.00,103.20,104.90,36311
AMREST,20070412,105.40,105.40,98.00,101.50,6117
AMREST,20070413,102.50,102.50,98.35,100.00,36045
AMREST,20070416,99.50,100.90,98.00,100.00,11760
AMREST,20070417,100.00,100.00,98.50,99.00,112447
AMREST,20070418,99.00,99.00,97.00,97.90,144327
AMREST,20070419,95.10,98.00,95.10,97.00,8027
AMREST,20070420,97.00,97.00,95.70,97.00,14676
AMREST,20070423,97.00,98.00,95.60,97.00,15642
AMREST,20070424,97.00,97.00,95.50,96.70,11676
AMREST,20070425,96.70,97.00,96.00,96.30,23960
AMREST,20070426,96.50,96.50,95.00,96.50,65678
AMREST,20070427,96.50,96.50,95.50,95.50,11281
AMREST,20070430,96.30,97.50,95.60,96.50,259684
AMREST,20070502,96.00,97.50,96.00,97.20,148298
AMREST,20070504,98.90,98.90,97.00,97.10,53868
AMREST,20070507,97.90,99.00,96.30,98.00,9651
AMREST,20070508,99.50,99.50,97.00,97.00,6504
AMREST,20070509,96.10,97.65,96.10,97.05,37710
AMREST,20070510,96.80,97.20,96.00,97.00,8192
AMREST,20070511,97.00,97.30,92.05,97.30,7913
AMREST,20070514,97.00,97.50,96.50,97.10,21368
AMREST,20070515,98.00,100.40,97.50,99.00,17985
AMREST,20070516,99.50,100.00,99.00,99.40,46462
AMREST,20070517,99.50,106.00,99.50,105.30,8150
AMREST,20070518,108.80,108.80,104.60,105.00,30953
AMREST,20070521,104.60,117.90,104.20,117.90,99811
AMREST,20070522,120.00,122.50,115.10,119.50,263205
AMREST,20070523,118.00,119.50,115.00,119.50,11325
AMREST,20070524,118.00,128.00,115.00,122.00,14342
AMREST,20070525,121.00,124.00,118.90,123.50,73748
AMREST,20070528,124.30,131.00,123.50,129.50,90743
AMREST,20070529,131.00,131.00,127.00,127.00,33974
AMREST,20070530,126.00,134.00,125.00,130.00,158224
AMREST,20070531,133.50,144.00,129.60,130.00,70927
AMREST,20070601,131.20,140.00,128.00,133.00,375455
AMREST,20070604,134.80,135.40,132.00,135.30,5410
AMREST,20070605,135.30,141.00,133.00,137.50,13800
AMREST,20070606,138.00,140.00,133.50,133.50,44240
AMREST,20070608,131.00,134.00,126.00,133.00,67744
AMREST,20070611,134.00,136.20,132.00,134.00,33800
AMREST,20070612,134.10,138.00,134.10,137.00,52369
AMREST,20070613,139.00,144.80,137.00,144.00,56320
AMREST,20070614,146.00,156.00,145.60,151.00,12720
AMREST,20070615,153.00,158.90,144.10,145.00,19703
AMREST,20070618,145.00,148.00,141.00,141.00,13072
AMREST,20070619,140.00,149.00,137.00,149.00,45227
AMREST,20070620,150.00,152.10,146.00,148.70,44245
AMREST,20070621,148.00,148.00,142.60,146.20,8634
AMREST,20070622,148.00,148.00,141.00,145.00,4666
AMREST,20070625,143.00,144.50,141.00,144.00,13305
AMREST,20070626,146.00,146.00,142.00,142.10,11263
AMREST,20070627,142.00,142.00,137.00,140.00,69192
AMREST,20070628,138.50,140.60,138.50,140.60,4571
AMREST,20070629,139.00,144.80,136.30,144.80,2072
AMREST,20070702,145.00,152.00,142.00,149.10,20307
AMREST,20070703,150.00,150.00,138.00,139.90,25175
AMREST,20070704,139.90,139.90,131.00,133.00,8556
AMREST,20070705,134.00,139.90,132.00,132.00,11837
AMREST,20070706,134.90,136.00,134.50,135.00,6786
AMREST,20070709,140.00,140.00,136.30,136.30,14936
AMREST,20070710,137.90,138.00,134.00,135.10,10341
AMREST,20070711,134.70,137.00,133.00,135.10,53886
AMREST,20070712,136.00,136.90,132.00,135.00,62623
AMREST,20070713,136.00,136.00,132.00,134.90,10810
AMREST,20070716,134.90,135.00,125.00,131.90,33450
AMREST,20070717,127.50,132.00,127.00,132.00,55692
AMREST,20070718,132.60,136.10,131.80,135.00,12924
AMREST,20070719,135.00,135.00,133.00,135.00,10421
AMREST,20070720,135.00,135.00,132.50,134.80,4635
AMREST,20070723,135.00,135.00,132.80,133.00,75345
AMREST,20070724,132.00,134.60,131.60,133.00,2434
AMREST,20070725,133.00,133.00,121.00,132.00,15882
AMREST,20070726,130.00,130.00,119.00,122.50,7462
AMREST,20070727,122.50,122.50,116.10,120.00,39998
AMREST,20070730,118.30,121.50,117.00,119.00,15855
AMREST,20070731,119.10,123.00,118.10,118.80,25037
AMREST,20070801,117.50,118.30,115.50,116.80,21357
AMREST,20070802,117.20,120.00,117.20,119.00,16772
AMREST,20070803,121.00,121.00,114.00,115.70,6552
AMREST,20070806,112.10,115.00,110.50,115.00,18168
AMREST,20070807,115.00,116.80,113.00,116.00,4304
AMREST,20070808,115.50,115.50,111.00,111.10,12693
AMREST,20070809,113.80,113.80,111.10,112.30,10262
AMREST,20070810,112.00,112.00,103.60,110.00,18211
AMREST,20070813,110.00,111.50,109.00,109.00,10957
AMREST,20070814,108.50,108.70,104.00,108.70,7692
AMREST,20070816,100.00,104.40,92.00,104.40,14014
AMREST,20070817,105.40,105.40,95.20,105.00,100653
AMREST,20070820,108.00,108.00,102.00,104.90,20854
AMREST,20070821,105.00,106.50,100.10,103.00,55538
AMREST,20070822,103.00,110.00,103.00,109.00,45329
AMREST,20070823,112.00,116.00,110.70,112.00,18981
AMREST,20070824,112.10,112.30,110.20,112.00,52262
AMREST,20070827,114.90,119.80,111.00,117.50,148267
AMREST,20070828,118.50,122.00,118.00,120.00,7428
AMREST,20070829,115.00,118.90,112.20,117.00,48047
AMREST,20070830,119.00,122.00,117.50,120.00,122131
AMREST,20070831,120.00,124.00,120.00,122.00,21779
AMREST,20070903,123.40,123.40,120.00,120.00,4722
AMREST,20070904,121.00,121.90,118.00,121.90,4380
AMREST,20070905,121.00,121.10,118.10,120.50,4334
AMREST,20070906,120.50,120.50,117.40,118.50,7904
AMREST,20070907,116.10,118.50,115.20,118.50,61903
AMREST,20070910,118.20,118.20,115.10,118.00,3565
AMREST,20070911,118.40,120.00,117.00,120.00,6135
AMREST,20070912,120.60,121.90,120.00,120.90,2835
AMREST,20070913,120.00,122.80,118.50,122.80,4764
AMREST,20070914,124.00,124.00,122.10,124.00,1383
AMREST,20070917,124.90,125.00,123.00,123.50,54782
AMREST,20070918,120.40,123.40,120.40,123.40,810
AMREST,20070919,124.80,125.90,123.90,125.00,1014
AMREST,20070920,127.00,127.30,125.10,126.00,186849
AMREST,20070921,127.00,127.00,125.20,127.00,77724
AMREST,20070924,127.00,127.00,125.00,125.90,23267
AMREST,20070925,123.00,124.90,121.20,123.50,23729
AMREST,20070926,125.00,125.00,121.30,121.90,21644
AMREST,20070927,119.50,125.00,119.30,122.00,93440
AMREST,20070928,120.60,123.90,120.60,121.90,19615
AMREST,20071001,121.00,123.00,120.00,120.60,14007
AMREST,20071002,119.70,129.40,119.70,122.90,2002
AMREST,20071003,125.00,125.00,121.60,122.90,18823
AMREST,20071004,124.90,124.90,121.90,121.90,2251
AMREST,20071005,121.90,124.00,121.90,123.00,36182
AMREST,20071008,122.00,124.90,121.50,122.00,20520
AMREST,20071009,122.10,124.20,120.10,121.30,52248
AMREST,20071010,122.00,129.00,122.00,125.00,432933
AMREST,20071011,124.00,125.90,123.00,125.60,14414
AMREST,20071012,126.40,126.50,125.00,126.50,98507
AMREST,20071015,127.00,131.00,127.00,130.80,9195
AMREST,20071016,132.00,139.00,130.00,135.00,208197
AMREST,20071017,135.00,135.50,133.50,133.90,21984
AMREST,20071018,134.00,134.00,130.00,132.30,174524
AMREST,20071019,130.30,138.50,130.30,138.50,36125
AMREST,20071022,136.50,137.80,133.00,136.20,6595
AMREST,20071023,137.30,137.50,134.00,134.70,4406
AMREST,20071024,134.00,134.00,132.00,133.10,11513
AMREST,20071025,132.90,133.10,129.60,131.70,6976
AMREST,20071026,132.00,132.00,128.60,131.10,12572
AMREST,20071029,134.00,134.80,131.00,134.80,14092
AMREST,20071030,135.30,135.30,131.10,133.00,2541
AMREST,20071031,133.00,133.10,129.80,133.10,9105
AMREST,20071102,129.30,137.00,129.30,137.00,7087
AMREST,20071105,136.80,137.80,134.00,137.80,3722
AMREST,20071106,137.80,137.80,135.00,137.00,1500
AMREST,20071107,136.80,136.80,127.60,133.00,5475
AMREST,20071108,127.70,134.50,121.60,134.50,15765
AMREST,20071109,132.10,132.10,128.00,129.20,2849
AMREST,20071112,128.50,128.50,126.00,126.00,51290
AMREST,20071113,125.50,128.00,125.00,127.50,65381
AMREST,20071114,129.10,131.00,125.00,126.50,3370
AMREST,20071115,125.00,125.00,118.00,120.00,108237
AMREST,20071116,118.00,120.00,113.00,120.00,73019
AMREST,20071119,120.00,121.00,116.40,117.50,37466
AMREST,20071120,117.50,119.00,117.00,119.00,7384
AMREST,20071121,118.00,118.90,116.00,116.00,39759
AMREST,20071122,115.10,119.00,115.10,119.00,9489
AMREST,20071123,118.90,121.00,118.10,118.10,22818
AMREST,20071126,120.00,120.10,113.00,114.50,19624
AMREST,20071127,113.00,115.00,112.50,114.40,6045
AMREST,20071128,115.00,115.00,111.50,115.00,9586
AMREST,20071129,118.00,118.50,115.50,118.20,7899
AMREST,20071130,118.50,127.50,118.00,126.90,13211
AMREST,20071203,129.00,129.00,124.60,126.50,14701
AMREST,20071204,128.00,128.00,125.00,125.00,4619
AMREST,20071205,127.90,131.00,125.00,131.00,3861
AMREST,20071206,131.00,133.00,128.00,133.00,8804
AMREST,20071207,132.00,134.60,132.00,133.00,7686
AMREST,20071210,134.50,134.50,128.50,134.00,9163
AMREST,20071211,134.00,134.30,129.80,130.00,4107
AMREST,20071212,127.00,128.80,125.60,128.80,9230
AMREST,20071213,125.80,129.00,125.50,129.00,4945
AMREST,20071214,127.10,129.00,127.10,129.00,5381
AMREST,20071217,129.00,130.00,127.00,130.00,3922
AMREST,20071218,128.50,131.00,128.00,131.00,870
AMREST,20071219,130.70,130.70,129.00,129.50,61145
AMREST,20071220,129.50,131.00,128.00,131.00,2876
AMREST,20071221,132.00,132.00,129.00,131.50,9012
AMREST,20071227,131.50,134.00,129.00,134.00,3121
AMREST,20071228,133.20,134.00,131.00,134.00,7047
AMREST,20080102,132.60,136.20,132.00,136.20,4834
AMREST,20080103,136.50,136.50,134.00,134.90,4118
AMREST,20080104,134.00,134.00,129.20,129.20,5401
AMREST,20080107,129.00,129.00,119.50,122.30,9071
AMREST,20080108,120.00,122.50,119.00,122.50,5819
AMREST,20080109,120.00,122.50,120.00,120.50,9652
AMREST,20080110,120.00,120.00,111.60,112.50,46468
AMREST,20080111,111.00,115.00,108.00,109.00,86001
AMREST,20080114,107.00,107.00,104.00,105.50,11760
AMREST,20080115,106.50,114.00,104.60,104.60,34310
AMREST,20080116,102.50,106.80,98.00,104.50,98623
AMREST,20080117,109.00,110.00,104.50,105.50,65283
AMREST,20080118,108.00,109.00,106.10,107.00,73779
AMREST,20080121,105.50,106.50,100.00,106.00,37897
AMREST,20080122,102.00,106.00,100.10,103.00,5881
AMREST,20080123,104.50,107.00,104.00,104.10,299459
AMREST,20080124,108.40,108.60,105.60,108.00,216231
AMREST,20080125,109.00,113.00,108.50,112.60,17753
AMREST,20080128,112.40,113.50,110.00,113.50,53275
AMREST,20080129,113.90,117.30,113.90,117.20,7711
AMREST,20080130,116.00,119.00,115.00,118.70,11264
AMREST,20080131,118.50,120.00,117.00,120.00,5498
AMREST,20080201,120.00,132.00,120.00,129.40,9607
AMREST,20080204,129.00,129.60,128.00,129.50,82497
AMREST,20080205,129.50,129.50,128.00,128.00,46276
AMREST,20080206,123.00,125.10,121.50,124.80,11760
AMREST,20080207,124.00,127.00,120.00,124.80,52470
AMREST,20080208,124.00,125.20,123.50,125.20,33953
AMREST,20080211,124.00,125.20,123.60,124.50,3671
AMREST,20080212,126.90,127.30,124.00,127.30,15914
AMREST,20080213,127.60,127.60,126.40,127.20,164
AMREST,20080214,128.40,128.40,126.00,127.00,23140
AMREST,20080215,126.00,126.00,125.00,125.00,235
AMREST,20080218,126.50,126.50,122.60,124.00,1422
AMREST,20080219,122.80,124.00,122.80,124.00,3384
AMREST,20080220,121.10,123.00,120.00,122.00,378
AMREST,20080221,121.50,129.00,118.80,129.00,4643
AMREST,20080222,124.00,124.00,122.60,124.00,770
AMREST,20080225,122.40,124.00,122.30,124.00,3714
AMREST,20080226,124.00,124.50,122.70,124.40,1958
AMREST,20080227,124.80,125.00,122.60,124.80,784
AMREST,20080228,125.00,125.00,123.00,125.00,24667
AMREST,20080229,123.00,125.00,122.20,125.00,2753
AMREST,20080303,116.20,117.60,112.50,113.60,35736
AMREST,20080304,110.00,110.10,106.00,106.00,122416
AMREST,20080305,104.10,106.00,102.50,103.50,355346
AMREST,20080306,104.00,106.00,101.00,101.20,211781
AMREST,20080307,100.00,101.00,98.60,99.80,74803
AMREST,20080310,100.00,102.00,99.00,99.00,11752
AMREST,20080311,100.00,106.90,99.20,106.90,2321
AMREST,20080312,111.90,111.90,107.50,108.80,3727
AMREST,20080313,108.00,108.00,101.00,101.00,1031
AMREST,20080314,102.90,102.90,101.00,101.70,8980
AMREST,20080317,100.00,100.00,97.30,98.00,14878
AMREST,20080318,99.80,99.80,96.65,97.00,22533
AMREST,20080319,98.00,99.00,97.00,98.00,7543
AMREST,20080320,97.90,97.90,92.25,92.25,11326
AMREST,20080325,93.60,93.60,93.00,93.20,25377
AMREST,20080326,93.90,94.00,93.00,94.00,40447
AMREST,20080327,94.20,99.00,94.20,98.90,3787
AMREST,20080328,98.90,100.00,98.90,99.05,17361
AMREST,20080331,98.90,101.00,98.50,100.80,26901
AMREST,20080401,101.00,103.00,100.00,100.10,3046
AMREST,20080402,100.50,103.50,99.50,103.40,8673
AMREST,20080403,103.50,103.50,99.20,100.00,35893
AMREST,20080404,98.20,101.80,98.20,101.50,6602
AMREST,20080407,102.90,102.90,101.50,102.80,8515
AMREST,20080408,102.50,102.90,100.00,102.70,1842
AMREST,20080409,103.10,104.80,102.10,104.80,12814
AMREST,20080410,103.90,103.90,101.30,102.50,4157
AMREST,20080411,102.00,102.00,93.00,99.20,13283
AMREST,20080414,96.20,97.00,95.00,95.20,4308
AMREST,20080415,95.20,97.50,95.10,97.00,5985
AMREST,20080416,95.20,97.00,95.20,96.50,29259
AMREST,20080417,97.00,97.00,96.00,96.00,16981
AMREST,20080418,97.00,97.00,94.00,94.50,17501
AMREST,20080421,94.90,96.00,94.90,95.00,6506
AMREST,20080422,95.00,96.00,92.10,92.10,51903
AMREST,20080423,91.75,92.00,87.00,87.00,25916
AMREST,20080424,86.60,90.00,86.60,88.50,8179
AMREST,20080425,88.50,88.50,85.45,86.75,52200
AMREST,20080428,87.00,87.10,85.00,86.50,42043
AMREST,20080429,86.45,86.45,82.00,85.00,18505
AMREST,20080430,85.50,86.00,85.00,86.00,4636
AMREST,20080505,87.00,87.00,85.00,86.10,6634
AMREST,20080506,87.00,90.50,86.95,90.50,83725
AMREST,20080507,91.50,91.50,89.25,90.70,5428
AMREST,20080508,90.70,90.80,89.45,90.75,11739
AMREST,20080509,90.30,90.30,86.00,89.50,18124
AMREST,20080512,89.45,89.50,87.00,87.00,5234
AMREST,20080513,86.50,86.90,84.05,85.00,2808
AMREST,20080514,83.25,86.00,83.25,84.00,30608
AMREST,20080515,85.00,86.00,83.20,85.00,12849
AMREST,20080516,85.00,88.80,85.00,88.80,57942
AMREST,20080519,88.80,90.00,88.00,90.00,58759
AMREST,20080520,94.90,96.00,92.40,95.00,44509
AMREST,20080521,96.00,98.00,93.30,93.90,163611
AMREST,20080523,93.00,93.00,89.10,89.10,64389
AMREST,20080526,90.95,90.95,88.80,88.80,26757
AMREST,20080527,88.80,88.80,85.05,85.05,170741
AMREST,20080528,86.00,87.90,85.10,85.10,20886
AMREST,20080529,87.00,87.00,84.70,84.70,45640
AMREST,20080530,85.00,85.50,85.00,85.50,93520
AMREST,20080602,86.00,86.00,85.65,86.00,33065
AMREST,20080603,85.00,85.00,84.00,84.00,33165
AMREST,20080604,84.00,84.00,79.50,81.00,51217
AMREST,20080605,80.50,80.50,78.10,80.00,105641
AMREST,20080606,80.00,80.00,78.60,78.60,21723
AMREST,20080609,76.00,77.00,75.00,76.00,27788
AMREST,20080610,75.50,75.50,70.00,70.60,38125
AMREST,20080611,70.50,70.50,66.05,67.50,133029
AMREST,20080612,64.50,72.50,64.50,72.50,23901
AMREST,20080613,72.40,74.55,72.00,74.55,78585
AMREST,20080616,76.50,79.95,76.00,79.20,82221
AMREST,20080617,79.20,83.00,79.20,82.55,6573
AMREST,20080618,84.00,84.00,80.50,81.00,178427
AMREST,20080619,80.00,80.50,79.05,80.00,145369
AMREST,20080620,78.00,79.00,77.50,77.50,10719
AMREST,20080623,76.10,77.20,76.10,77.20,3598
AMREST,20080624,79.90,79.90,75.10,75.10,52557
AMREST,20080625,76.00,78.90,76.00,78.90,29854
AMREST,20080626,78.00,78.00,76.35,78.00,54063
AMREST,20080627,75.10,78.50,74.10,78.50,7274
AMREST,20080630,78.50,78.90,76.20,77.00,12581
AMREST,20080701,78.00,78.00,75.00,76.50,12640
AMREST,20080702,76.20,76.20,75.00,75.70,15430
AMREST,20080703,76.00,76.00,74.30,75.65,18804
AMREST,20080704,76.20,76.20,72.15,74.00,21056
AMREST,20080707,74.00,74.50,73.15,74.00,2284
AMREST,20080708,73.10,73.10,71.45,72.00,82895
AMREST,20080709,73.00,74.00,73.00,74.00,91210
AMREST,20080710,74.00,74.00,73.40,73.90,285
AMREST,20080711,75.00,75.55,72.00,72.00,14564
AMREST,20080714,72.00,72.00,68.00,68.10,12003
AMREST,20080715,67.20,67.30,64.00,64.60,41182
AMREST,20080716,64.10,66.00,64.10,65.00,33609
AMREST,20080717,66.00,70.00,65.00,67.50,3622
AMREST,20080718,68.00,68.85,66.15,67.50,7382
AMREST,20080721,69.45,69.45,67.50,69.00,13104
AMREST,20080722,69.00,69.50,68.10,68.50,9599
AMREST,20080723,69.20,70.50,68.50,70.10,11532
AMREST,20080724,71.00,71.85,70.50,71.15,71986
AMREST,20080725,70.40,72.60,70.00,72.50,32904
AMREST,20080728,72.00,73.75,71.40,73.00,9048
AMREST,20080729,73.45,73.50,72.10,72.35,3384
AMREST,20080730,74.00,76.80,73.90,75.10,6809
AMREST,20080731,76.00,76.00,75.10,76.00,3657
AMREST,20080801,75.80,81.90,75.80,78.00,3415
AMREST,20080804,79.00,79.00,78.05,78.10,688
AMREST,20080805,78.50,78.50,77.10,77.70,41973
AMREST,20080806,77.60,78.00,76.50,76.50,3805
AMREST,20080807,76.50,77.35,76.50,76.50,1225
AMREST,20080808,76.50,76.55,76.50,76.50,7582
AMREST,20080811,77.00,78.00,77.00,78.00,64
AMREST,20080812,74.10,79.55,74.10,78.95,2363
AMREST,20080813,78.95,78.95,77.00,77.05,292
AMREST,20080814,75.50,75.50,69.20,70.00,20949
AMREST,20080818,72.00,72.00,66.20,70.70,13665
AMREST,20080819,68.60,69.20,67.00,67.00,980
AMREST,20080820,68.00,68.00,66.20,66.20,1835
AMREST,20080821,67.00,67.00,65.00,65.00,8603
AMREST,20080822,65.00,65.40,64.10,65.40,2690
AMREST,20080825,66.05,68.50,66.05,67.55,1935
AMREST,20080826,67.00,68.90,66.70,67.00,2343
AMREST,20080827,67.00,67.00,66.10,66.85,2163
AMREST,20080828,66.95,66.95,66.10,66.30,67990
AMREST,20080829,67.00,68.50,65.20,65.20,18738
AMREST,20080901,65.50,65.50,64.05,64.50,1744
AMREST,20080902,64.95,65.60,64.50,64.95,3623
AMREST,20080903,64.50,64.50,64.30,64.50,275
AMREST,20080904,64.05,66.00,64.05,65.75,583
AMREST,20080905,65.90,66.00,61.50,62.45,2192
AMREST,20080908,63.50,63.50,62.20,62.20,1264
AMREST,20080909,62.00,62.05,57.50,59.00,3913
AMREST,20080910,58.80,58.80,56.80,57.00,59962
AMREST,20080911,57.60,57.60,56.50,57.25,95152
AMREST,20080912,57.80,57.80,57.25,57.30,598
AMREST,20080915,57.70,57.70,55.85,56.15,2567
AMREST,20080916,56.20,56.20,53.50,55.40,6777
AMREST,20080917,54.70,57.55,54.70,57.00,24818
AMREST,20080918,56.00,57.00,55.00,57.00,25430
AMREST,20080919,57.95,61.85,57.95,60.20,11656
AMREST,20080922,61.00,62.90,60.00,60.30,6028
AMREST,20080923,60.30,61.10,59.20,60.35,112287
AMREST,20080924,59.30,61.00,59.30,59.80,166498
AMREST,20080925,59.00,60.00,59.00,59.10,20094
AMREST,20080926,59.60,59.60,59.00,59.00,3610
AMREST,20080929,59.00,60.00,58.10,58.95,8755
AMREST,20080930,57.95,57.95,56.20,57.80,26300
AMREST,20081001,58.50,59.80,57.10,59.00,7140
AMREST,20081002,59.00,59.90,59.00,59.00,96301
AMREST,20081003,58.50,58.50,58.00,58.00,210
AMREST,20081006,56.90,56.90,50.00,53.80,14504
AMREST,20081007,53.80,54.00,52.50,53.80,65886
AMREST,20081008,51.00,54.20,48.00,54.20,27750
AMREST,20081009,52.75,54.10,52.50,54.10,5846
AMREST,20081010,52.10,52.10,48.00,49.00,73421
AMREST,20081013,51.50,51.75,50.00,51.00,17389
AMREST,20081014,52.75,52.75,51.00,52.10,23566
AMREST,20081015,52.10,52.10,51.00,52.00,46938
AMREST,20081016,51.50,51.50,50.00,50.05,41479
AMREST,20081017,50.00,50.50,49.20,50.05,92480
AMREST,20081020,51.75,51.75,50.00,50.00,17254
AMREST,20081021,50.00,52.10,50.00,52.10,5305
AMREST,20081022,51.20,51.20,49.05,49.50,18702
AMREST,20081023,50.90,50.90,45.00,45.00,28136
AMREST,20081024,45.50,45.50,41.11,43.50,14497
AMREST,20081027,43.00,43.40,42.00,43.19,10335
AMREST,20081028,44.50,44.50,43.19,44.40,4849
AMREST,20081029,45.54,47.00,45.54,46.50,2045
AMREST,20081030,46.57,47.97,46.57,47.00,1019
AMREST,20081031,46.95,46.95,46.70,46.70,6003
AMREST,20081103,46.40,46.90,46.30,46.90,5334
AMREST,20081104,47.00,47.00,46.10,46.50,23859
AMREST,20081105,47.00,47.00,46.00,46.00,22013
AMREST,20081106,45.90,46.89,44.75,46.87,2212
AMREST,20081107,46.00,47.00,45.90,46.31,16442
AMREST,20081110,47.00,47.50,46.31,46.31,351
AMREST,20081112,46.00,46.00,45.00,45.60,6693
AMREST,20081113,45.00,47.96,45.00,46.50,76235
AMREST,20081114,47.17,47.19,46.00,47.19,359
AMREST,20081117,47.30,47.97,47.00,47.80,57803
AMREST,20081118,46.50,49.50,46.20,49.50,4531
AMREST,20081119,49.50,50.50,49.50,50.50,8948
AMREST,20081120,49.20,49.68,48.00,49.68,6563
AMREST,20081121,49.50,50.00,48.32,49.00,6758
AMREST,20081124,49.50,49.50,47.80,48.05,1642
AMREST,20081125,48.45,48.50,47.50,48.50,26337
AMREST,20081126,48.50,50.00,48.50,49.00,13052
AMREST,20081127,50.50,53.90,50.50,51.70,10015
AMREST,20081128,53.20,55.20,52.75,53.00,12520
AMREST,20081201,54.40,54.45,48.00,48.00,8645
AMREST,20081202,49.15,50.60,48.32,50.50,5676
AMREST,20081203,51.40,51.80,50.50,51.00,2955
AMREST,20081204,51.00,52.45,51.00,51.85,3127
AMREST,20081205,51.40,51.85,49.21,49.21,21751
AMREST,20081208,51.00,51.45,50.40,51.35,53194
AMREST,20081209,51.00,51.80,51.00,51.50,9381
AMREST,20081210,50.60,53.00,50.60,52.50,82891
AMREST,20081211,53.50,53.60,52.00,52.00,15446
AMREST,20081212,51.50,52.40,50.00,51.50,11079
AMREST,20081215,51.50,51.50,50.90,51.45,20982
AMREST,20081216,51.00,51.80,51.00,51.80,24285
AMREST,20081217,51.85,52.50,51.85,52.50,7220
AMREST,20081218,52.70,52.70,51.60,52.40,18926
AMREST,20081219,52.40,52.80,49.00,50.50,10110
AMREST,20081222,50.50,52.80,50.00,52.80,7216
AMREST,20081223,51.50,51.75,51.00,51.70,15848
AMREST,20081229,51.70,52.25,50.55,50.55,13431
AMREST,20081230,50.50,50.50,50.00,50.10,558
AMREST,20081231,50.20,50.20,48.00,48.00,1060
AMREST,20090105,49.40,49.40,43.50,45.00,135456
AMREST,20090106,45.15,46.10,45.10,45.46,85050
AMREST,20090107,46.30,47.05,46.00,46.30,12412
AMREST,20090108,46.89,46.89,46.00,46.00,1051
AMREST,20090109,46.05,46.84,45.80,46.00,1691
AMREST,20090112,46.00,46.00,43.00,45.98,3823
AMREST,20090113,44.40,45.50,44.40,45.50,4969
AMREST,20090114,46.00,46.97,45.70,45.70,19991
AMREST,20090115,46.00,46.95,45.64,46.95,10873
AMREST,20090116,46.95,47.44,46.90,47.44,4292
AMREST,20090119,47.50,47.50,45.50,46.00,82537
AMREST,20090120,46.90,46.90,45.00,45.20,1630
AMREST,20090121,44.50,45.50,44.00,45.50,1087
AMREST,20090122,46.45,46.45,45.50,46.00,63191
AMREST,20090123,46.00,46.10,45.25,46.00,9948
AMREST,20090126,45.99,45.99,45.10,45.50,188
AMREST,20090127,45.60,46.00,45.60,46.00,3242
AMREST,20090128,46.00,46.60,46.00,46.60,14162
AMREST,20090129,46.74,46.83,46.00,46.00,1234
AMREST,20090130,46.30,47.00,45.51,46.20,24554
AMREST,20090202,46.50,46.50,46.01,46.01,8327
AMREST,20090203,46.50,46.50,45.60,46.00,2579
AMREST,20090204,45.51,47.00,45.51,46.00,32729
AMREST,20090205,47.00,47.00,46.00,46.00,2031
AMREST,20090206,46.10,47.09,46.10,47.09,2591
AMREST,20090209,47.49,47.49,46.41,47.20,1147
AMREST,20090210,47.20,47.20,46.95,46.95,1848
AMREST,20090211,46.95,47.40,46.70,47.40,8327
AMREST,20090212,47.00,47.00,46.60,46.60,158
AMREST,20090213,46.00,47.89,46.00,46.60,32445
AMREST,20090216,46.55,47.60,46.55,46.60,5099
AMREST,20090217,46.60,46.60,41.61,42.10,18950
AMREST,20090218,40.00,41.00,40.00,40.50,35720
AMREST,20090219,41.99,41.99,40.50,40.50,21864
AMREST,20090220,40.00,40.00,40.00,40.00,9177
AMREST,20090223,38.00,39.50,38.00,39.00,41731
AMREST,20090224,39.49,39.49,35.00,35.00,4456
AMREST,20090225,36.76,36.79,34.72,34.72,4515
AMREST,20090226,35.47,35.47,33.00,34.00,840
AMREST,20090227,34.00,34.90,34.00,34.89,4077
AMREST,20090302,32.45,32.90,30.25,31.90,4354
AMREST,20090303,31.00,31.51,30.00,30.50,63700
AMREST,20090304,31.00,33.04,30.50,32.97,55489
AMREST,20090305,33.00,35.40,32.40,34.15,5963
AMREST,20090306,34.15,37.50,34.15,37.00,52258
AMREST,20090309,36.00,36.35,35.00,36.35,2862
AMREST,20090310,35.82,37.80,35.82,37.68,8670
AMREST,20090311,36.40,39.00,35.01,37.95,45212
AMREST,20090312,37.94,38.90,36.80,38.90,9642
AMREST,20090313,39.00,39.00,37.00,38.00,9723
AMREST,20090316,37.11,39.00,37.00,39.00,8270
AMREST,20090317,38.02,38.90,38.00,38.07,5020
AMREST,20090318,38.97,38.98,38.11,38.84,2523
AMREST,20090319,38.21,38.60,38.13,38.20,30614
AMREST,20090320,38.20,38.20,37.10,38.00,6129
AMREST,20090323,37.30,39.50,37.30,39.50,19377
AMREST,20090324,39.74,39.74,39.00,39.14,14174
AMREST,20090325,39.10,39.15,38.70,39.15,35334
AMREST,20090326,40.00,40.00,39.25,39.50,23963
AMREST,20090327,39.50,39.99,39.00,39.50,8536
AMREST,20090330,39.40,39.98,39.00,39.90,39350
AMREST,20090331,39.95,39.95,39.20,39.88,3841
AMREST,20090401,40.00,41.85,40.00,40.00,4669
AMREST,20090402,42.50,46.74,41.00,41.00,12057
AMREST,20090403,42.00,42.75,41.00,41.00,10911
AMREST,20090406,40.60,45.00,40.00,45.00,75395
AMREST,20090407,44.50,47.03,44.50,45.00,8906
AMREST,20090408,44.80,45.49,44.00,44.00,22725
AMREST,20090409,45.00,47.60,44.20,47.60,92965
AMREST,20090414,48.88,50.00,47.60,48.00,14371
AMREST,20090415,48.10,51.00,47.50,50.00,15811
AMREST,20090416,51.00,51.00,49.00,49.00,21150
AMREST,20090417,48.60,49.00,47.35,47.35,8140
AMREST,20090420,47.50,48.00,46.00,46.00,4864
AMREST,20090421,45.00,45.45,43.10,45.00,5289
AMREST,20090422,45.45,47.00,45.45,46.00,11801
AMREST,20090423,47.40,50.10,46.70,48.20,40462
AMREST,20090424,49.10,49.10,46.70,47.00,12944
AMREST,20090427,46.70,46.70,45.35,46.00,5262
AMREST,20090428,46.29,46.29,43.12,45.10,10399
AMREST,20090429,46.10,47.15,46.10,46.50,13444
AMREST,20090430,47.00,49.78,47.00,47.60,104439
AMREST,20090504,48.30,49.70,48.30,48.50,12019
AMREST,20090505,49.68,49.68,48.50,49.00,16783
AMREST,20090506,49.10,51.00,49.10,50.20,31980
AMREST,20090507,51.40,51.50,50.20,50.70,8195
AMREST,20090508,50.65,51.00,50.35,50.70,8262
AMREST,20090511,49.60,51.00,49.05,50.60,7269
AMREST,20090512,50.50,51.40,50.50,51.10,1438
AMREST,20090513,51.50,51.50,51.00,51.00,5463
AMREST,20090514,51.00,51.15,50.00,51.00,15432
AMREST,20090515,51.00,51.50,50.50,51.30,16411
AMREST,20090518,50.10,53.50,50.10,53.00,6175
AMREST,20090519,54.75,55.60,54.00,54.00,22192
AMREST,20090520,53.15,54.80,53.15,54.20,3683
AMREST,20090521,53.65,56.00,53.65,54.00,12239
AMREST,20090522,55.00,57.20,54.10,54.10,56002
AMREST,20090525,55.45,56.40,54.00,54.00,8767
AMREST,20090526,54.00,55.00,53.50,53.50,7954
AMREST,20090527,54.00,55.30,53.40,55.05,7097
AMREST,20090528,55.50,56.60,55.50,55.95,16744
AMREST,20090529,56.80,57.50,55.50,55.50,33163
AMREST,20090601,55.70,57.90,55.70,56.00,9886
AMREST,20090602,57.35,59.90,56.20,57.15,45407
AMREST,20090603,57.20,58.50,56.50,57.00,79305
AMREST,20090604,57.10,57.75,56.60,56.80,3881
AMREST,20090605,56.80,57.80,56.80,57.30,1544
AMREST,20090608,57.50,58.50,57.00,57.20,2930
AMREST,20090609,58.70,59.80,56.90,57.00,8676
AMREST,20090610,58.30,58.90,57.05,57.05,5443
AMREST,20090612,57.05,58.00,57.05,57.85,3024
AMREST,20090615,58.00,58.50,57.00,57.20,3070
AMREST,20090616,56.00,56.40,55.95,55.95,6781
AMREST,20090617,56.00,57.00,55.60,56.50,6253
AMREST,20090618,56.00,59.00,56.00,57.00,8264
AMREST,20090619,57.20,58.45,57.20,57.30,5214
AMREST,20090622,57.50,58.00,54.50,55.05,157563
AMREST,20090623,53.95,55.20,53.00,54.05,19625
AMREST,20090624,55.80,58.80,53.45,56.30,13055
AMREST,20090625,57.30,57.30,54.00,54.00,18120
AMREST,20090626,56.75,56.80,54.50,55.50,13753
AMREST,20090629,56.70,57.40,55.00,55.00,4409
AMREST,20090630,56.00,56.80,55.00,55.00,18711
AMREST,20090701,55.00,55.00,53.50,54.00,36661
AMREST,20090702,54.00,56.00,53.50,55.10,386429
AMREST,20090703,55.00,55.45,53.60,54.35,684
AMREST,20090706,54.30,54.30,52.95,53.00,1546
AMREST,20090707,52.95,55.00,51.65,54.95,2042
AMREST,20090708,52.80,54.00,52.80,53.55,15118
AMREST,20090709,53.50,56.00,53.50,54.30,16533
AMREST,20090710,54.00,54.00,53.20,53.50,2043
AMREST,20090713,52.80,53.95,52.80,53.05,644
AMREST,20090714,55.00,55.80,54.00,54.00,12719
AMREST,20090715,54.35,55.70,54.30,54.30,5965
AMREST,20090716,54.00,54.95,53.40,54.00,8269
AMREST,20090717,53.80,53.95,52.40,52.40,11508


Wyszukiwarka