ENGRO 2014-06-30 187.01 187.39 177.82 178.51 3793100
ENGRO 2014-06-27 192.00 192.50 185.65 187.06 1957900
ENGRO 2014-06-26 191.50 192.75 191.25 192.37 1240900
ENGRO 2014-06-25 191.50 192.25 190.00 191.03 2224000
ENGRO 2014-06-24 190.43 192.89 188.50 191.52 3065800
ENGRO 2014-06-23 186.00 191.50 183.01 190.14 2226900
ENGRO 2014-06-20 186.00 188.24 185.00 186.00 1064500
ENGRO 2014-06-19 191.98 191.98 185.20 186.33 2168800
ENGRO 2014-06-18 191.50 192.98 189.12 191.13 3390300
ENGRO 2014-06-17 190.80 192.45 188.50 189.06 2072200
ENGRO 2014-06-16 191.15 191.80 189.25 190.12 1076700
ENGRO 2014-06-13 191.30 192.42 190.40 190.75 735000
ENGRO 2014-06-12 193.00 193.30 190.60 191.57 1749000
ENGRO 2014-06-11 194.99 195.99 191.30 192.15 4607800
ENGRO 2014-06-10 193.49 194.50 191.05 193.12 1567000
ENGRO 2014-06-09 190.95 195.50 187.25 192.65 3617000
ENGRO 2014-06-06 186.89 191.49 186.25 188.50 3870400
ENGRO 2014-06-05 192.10 193.40 183.60 185.64 8501100
ENGRO 2014-06-04 198.00 198.60 187.75 190.30 10054300
ENGRO 2014-06-03 203.80 206.84 194.12 197.53 5744300
ENGRO 2014-06-02 213.10 213.80 203.17 204.20 4607400
ENGRO 2014-05-30 211.97 218.60 210.21 213.86 7201900
ENGRO 2014-05-29 200.40 209.81 199.15 208.97 6970200
ENGRO 2014-05-28 199.65 202.00 199.00 199.82 3581100
ENGRO 2014-05-27 198.00 201.25 197.85 199.60 2173900
ENGRO 2014-05-26 197.40 197.99 195.25 197.26 709500
ENGRO 2014-05-23 196.00 198.00 194.00 196.64 702500
ENGRO 2014-05-22 197.75 198.40 196.00 196.25 838600
ENGRO 2014-05-21 200.50 202.73 197.06 197.79 2705200
ENGRO 2014-05-20 198.75 201.39 198.10 200.09 2683200
ENGRO 2014-05-19 196.50 198.00 195.15 197.59 1023500
ENGRO 2014-05-16 196.85 200.70 196.15 197.88 2980600
ENGRO 2014-05-15 194.60 198.90 194.60 196.77 1428100
ENGRO 2014-05-14 192.97 196.79 191.60 194.14 1149300
ENGRO 2014-05-13 190.51 193.00 189.15 191.98 942000
ENGRO 2014-05-12 194.26 195.82 190.50 191.34 613200
ENGRO 2014-05-09 195.75 196.50 193.45 194.05 1165000
ENGRO 2014-05-08 192.05 196.89 190.00 195.17 2219600
ENGRO 2014-05-07 197.07 199.00 194.50 196.58 2976500
ENGRO 2014-05-06 200.45 201.45 195.55 197.06 1714300
ENGRO 2014-05-05 203.50 204.00 198.35 201.27 2320000
ENGRO 2014-05-02 198.01 206.50 197.01 203.16 5446300
ENGRO 2014-04-30 191.31 199.54 190.50 198.63 3657700
ENGRO 2014-04-29 197.50 197.50 188.00 190.04 1881000
ENGRO 2014-04-28 200.00 200.48 195.50 196.34 836800
ENGRO 2014-04-25 201.49 202.09 198.05 199.24 1843500
ENGRO 2014-04-24 200.50 202.70 197.56 200.68 3139400
ENGRO 2014-04-23 208.00 209.39 198.01 199.75 5307100
ENGRO 2014-04-22 210.01 210.85 207.05 207.81 3003100
ENGRO 2014-04-21 213.75 213.75 206.11 208.98 3820500
ENGRO 2014-04-18 209.80 216.20 207.26 213.06 7346300
ENGRO 2014-04-17 210.97 210.97 203.10 208.68 3653900
ENGRO 2014-04-16 213.60 214.40 209.82 210.38 2914400
ENGRO 2014-04-15 214.80 216.69 211.70 212.98 4561500
ENGRO 2014-04-14 215.00 217.49 213.51 214.02 4639900
ENGRO 2014-04-11 214.00 215.99 209.50 213.86 6672900
ENGRO 2014-04-10 205.00 214.25 204.05 211.87 8776400
ENGRO 2014-04-09 204.99 206.40 201.80 204.09 6383100
ENGRO 2014-04-08 195.45 203.64 195.45 203.64 8570100
ENGRO 2014-04-07 193.79 194.50 191.51 193.95 2269100
ENGRO 2014-04-04 194.00 195.13 191.12 192.62 2449600
ENGRO 2014-04-03 193.25 197.00 192.85 194.45 7788700
ENGRO 2014-04-02 189.10 192.80 189.00 191.88 6580200
ENGRO 2014-04-01 187.50 191.00 187.06 188.37 5426600
ENGRO 2014-03-31 187.50 187.95 186.03 186.47 1288200
ENGRO 2014-03-28 187.10 189.15 186.26 186.69 4027600
ENGRO 2014-03-27 186.82 187.72 186.20 186.54 1966800
ENGRO 2014-03-26 186.00 188.50 185.55 186.01 3355900
ENGRO 2014-03-25 186.63 188.85 185.80 187.17 4438400
ENGRO 2014-03-24 184.35 187.30 181.16 185.25 3817600
ENGRO 2014-03-21 186.99 187.35 182.61 184.31 2348900
ENGRO 2014-03-20 186.20 187.85 183.01 185.98 2790500
ENGRO 2014-03-19 187.50 189.70 186.23 186.61 2525700
ENGRO 2014-03-18 187.30 189.00 185.70 187.16 3641700
ENGRO 2014-03-17 190.51 190.95 187.00 187.27 1699400
ENGRO 2014-03-14 190.50 196.20 190.00 194.06 3780900
ENGRO 2014-03-13 195.01 196.15 189.50 190.25 2542000
ENGRO 2014-03-12 198.20 200.45 193.50 194.63 7089000
ENGRO 2014-03-11 187.26 196.62 187.61 196.62 9651600
ENGRO 2014-03-10 186.70 189.49 185.01 187.26 2783200
ENGRO 2014-03-07 187.70 189.98 185.45 186.98 5200700
ENGRO 2014-03-06 183.97 187.39 183.41 186.13 3613000
ENGRO 2014-03-05 184.00 184.60 182.40 183.43 3169400
ENGRO 2014-03-04 182.51 184.48 179.51 182.23 3933100
ENGRO 2014-03-03 192.00 192.80 181.25 182.51 4824900
ENGRO 2014-02-28 184.99 190.99 184.51 188.75 7886900
ENGRO 2014-02-27 182.70 185.90 182.10 184.36 2954600
ENGRO 2014-02-26 181.80 185.00 180.50 182.40 3342700
ENGRO 2014-02-25 189.00 189.39 182.01 182.83 5382800
ENGRO 2014-02-24 185.50 191.00 184.15 189.96 10609600
ENGRO 2014-02-21 173.51 182.10 173.36 182.10 7192800
ENGRO 2014-02-20 171.90 175.38 169.06 173.43 6686600
ENGRO 2014-02-19 176.76 178.00 170.01 171.15 3698700
ENGRO 2014-02-18 175.50 177.15 171.00 176.19 4611900
ENGRO 2014-02-17 179.65 180.89 174.00 175.34 3040600
ENGRO 2014-02-14 187.51 188.49 178.02 180.88 10467700
ENGRO 2014-02-13 185.00 191.98 183.20 187.38 11885200
ENGRO 2014-02-12 177.50 183.15 177.30 183.15 8880700
ENGRO 2014-02-11 172.00 176.40 170.00 174.43 3261500
ENGRO 2014-02-10 177.30 177.40 168.10 171.64 2950300
ENGRO 2014-02-07 177.70 179.35 175.56 176.34 1907700
ENGRO 2014-02-06 177.50 179.50 177.25 177.91 3149500
ENGRO 2014-02-04 179.00 179.30 176.20 177.02 2288800
ENGRO 2014-02-03 178.55 180.32 178.27 178.97 3893700
ENGRO 2014-01-31 176.75 181.49 176.75 178.26 7513700
ENGRO 2014-01-30 176.25 177.90 175.70 176.38 2646800
ENGRO 2014-01-29 176.25 177.19 174.50 175.30 2454800
ENGRO 2014-01-28 174.10 178.10 173.00 175.05 5570500
ENGRO 2014-01-27 180.00 180.59 172.00 173.96 3479300
ENGRO 2014-01-24 185.00 185.36 176.50 179.57 7410200
ENGRO 2014-01-23 186.60 189.74 184.01 184.78 4194700
ENGRO 2014-01-22 187.49 188.80 184.62 186.20 4982200
ENGRO 2014-01-21 189.11 192.20 186.11 186.91 5244000
ENGRO 2014-01-20 181.45 188.56 181.45 188.12 7194600
ENGRO 2014-01-17 179.59 179.59 178.50 179.59 6452300
ENGRO 2014-01-16 168.56 172.00 168.00 171.04 5995300
ENGRO 2014-01-15 166.50 170.29 166.50 168.17 3588400
ENGRO 2014-01-13 166.00 166.85 164.21 166.07 874700
ENGRO 2014-01-10 166.36 168.19 165.05 166.56 2006000
ENGRO 2014-01-09 166.00 169.85 165.00 166.36 3480300
ENGRO 2014-01-08 171.50 174.99 166.50 168.84 4855900
ENGRO 2014-01-07 162.50 170.85 162.50 170.09 8755200
ENGRO 2014-01-06 163.00 165.25 161.60 162.82 2957400
ENGRO 2014-01-03 162.60 164.90 162.10 162.77 3286800
ENGRO 2014-01-02 160.98 164.40 160.98 161.97 4297200
ENGRO 2014-01-01 159.49 160.60 158.80 159.58 1146900
ENGRO 2013-12-31 160.60 160.75 158.10 158.38 612700
ENGRO 2013-12-30 160.25 161.88 158.20 159.94 837400
ENGRO 2013-12-27 161.99 163.70 160.00 160.83 3579400
ENGRO 2013-12-26 156.25 162.20 156.25 161.23 3794200
ENGRO 2013-12-24 154.20 156.70 153.41 156.25 1738100
ENGRO 2013-12-23 156.81 157.25 153.50 154.06 1409500
ENGRO 2013-12-20 162.98 164.50 154.67 157.05 4672400
ENGRO 2013-12-19 164.00 166.40 162.25 162.81 2482200
ENGRO 2013-12-18 165.50 166.80 164.10 164.57 2453400
ENGRO 2013-12-17 165.00 167.25 162.06 165.63 4965100
ENGRO 2013-12-16 166.75 167.70 163.70 164.13 3051700
ENGRO 2013-12-13 162.78 168.10 162.25 165.94 7411200
ENGRO 2013-12-12 162.98 164.74 160.61 161.95 4439100
ENGRO 2013-12-11 162.50 162.95 160.61 161.77 2900100
ENGRO 2013-12-10 160.00 163.99 157.75 162.56 8496900
ENGRO 2013-12-09 156.99 161.99 156.11 160.06 7657300
ENGRO 2013-12-06 156.10 156.95 154.15 154.70 2112200
ENGRO 2013-12-05 154.51 156.90 153.00 155.60 4480600
ENGRO 2013-12-04 158.00 160.75 153.25 154.56 15082100
ENGRO 2013-12-03 150.40 157.30 148.85 156.23 11454300
ENGRO 2013-12-02 149.80 152.70 148.70 149.81 8097500
ENGRO 2013-11-29 147.20 150.20 146.65 148.81 6528700
ENGRO 2013-11-28 145.00 147.36 144.85 146.01 3627000
ENGRO 2013-11-27 141.70 144.50 141.65 143.66 3568300
ENGRO 2013-11-26 146.10 146.50 141.61 142.71 4347100
ENGRO 2013-11-25 146.25 148.49 145.61 146.24 5372000
ENGRO 2013-11-22 144.50 145.80 141.71 144.26 5364600
ENGRO 2013-11-21 147.00 148.75 142.55 143.53 8542600
ENGRO 2013-11-20 153.75 154.00 146.70 147.88 7065000
ENGRO 2013-11-19 151.50 155.65 150.50 154.12 9774200
ENGRO 2013-11-18 142.00 150.11 142.00 149.79 11183200
ENGRO 2013-11-13 138.50 143.17 138.50 142.97 9338600
ENGRO 2013-11-12 136.50 139.20 134.99 136.36 6232600
ENGRO 2013-11-11 139.45 140.15 135.50 135.90 3741600
ENGRO 2013-11-08 131.50 139.80 131.00 138.43 5689000
ENGRO 2013-11-07 134.75 135.88 130.61 133.23 6292700
ENGRO 2013-11-06 129.70 133.11 129.50 133.11 5451000
ENGRO 2013-11-05 121.60 126.78 121.60 126.78 3676600
ENGRO 2013-11-04 120.31 121.60 119.15 120.75 2427500
ENGRO 2013-11-01 127.00 128.50 123.15 123.73 4414100
ENGRO 2013-10-31 122.99 127.80 119.75 126.68 9876600
ENGRO 2013-10-30 129.50 129.60 122.63 122.72 4769500
ENGRO 2013-10-29 131.25 134.39 128.50 129.08 4289800
ENGRO 2013-10-28 132.88 133.98 130.00 131.31 1349200
ENGRO 2013-10-25 135.05 135.50 131.81 132.88 1976900
ENGRO 2013-10-24 137.78 138.18 134.69 135.09 2566700
ENGRO 2013-10-23 139.20 141.98 136.75 137.30 4800300
ENGRO 2013-10-22 134.01 140.05 133.25 138.51 3451500
ENGRO 2013-10-21 135.10 136.40 133.80 134.04 3309900
ENGRO 2013-10-14 138.70 138.70 131.81 132.41 3155800
ENGRO 2013-10-11 138.51 141.45 138.12 138.70 2638300
ENGRO 2013-10-10 136.00 138.51 134.00 137.80 2015700
ENGRO 2013-10-09 139.08 139.50 135.10 135.63 1375200
ENGRO 2013-10-08 139.40 140.00 138.20 138.97 946900
ENGRO 2013-10-07 141.50 142.25 138.62 138.95 1333800
ENGRO 2013-10-04 142.74 143.25 140.78 141.98 1670600
ENGRO 2013-10-03 144.01 144.50 141.20 142.48 3349800
ENGRO 2013-10-02 138.50 143.95 137.21 143.52 6696100
ENGRO 2013-10-01 135.78 138.44 132.50 137.10 3220700
ENGRO 2013-09-30 140.60 140.65 134.64 135.78 2539000
ENGRO 2013-09-27 142.00 145.23 141.01 141.72 2526300
ENGRO 2013-09-26 147.51 147.95 140.09 142.92 3908000
ENGRO 2013-09-25 145.10 147.60 143.45 146.64 1990300
ENGRO 2013-09-24 149.97 150.90 144.50 145.14 2924500
ENGRO 2013-09-23 149.00 151.25 149.00 149.72 2420300
ENGRO 2013-09-20 148.47 153.50 146.76 150.71 7646500
ENGRO 2013-09-19 140.00 147.42 136.90 147.42 6312300
ENGRO 2013-09-17 145.25 146.65 142.80 143.66 2530300
ENGRO 2013-09-16 144.70 147.79 143.01 145.44 3524800
ENGRO 2013-09-13 148.21 149.74 147.15 147.82 2826700
ENGRO 2013-09-12 153.18 153.50 147.85 148.72 5940700
ENGRO 2013-09-11 154.10 154.76 151.30 152.13 4727900
ENGRO 2013-09-10 155.68 157.22 152.90 153.93 6244400
ENGRO 2013-09-09 154.40 156.28 152.80 154.24 9290100
ENGRO 2013-09-06 147.50 152.59 146.63 152.19 12358100
ENGRO 2013-09-05 142.50 145.33 140.70 145.33 4855700
ENGRO 2013-09-04 139.49 140.75 137.70 138.41 2098900
ENGRO 2013-09-03 135.65 140.95 135.25 138.29 3413000
ENGRO 2013-09-02 142.09 142.50 135.50 136.71 3195300
ENGRO 2013-08-30 141.30 144.00 140.55 141.48 3125700
ENGRO 2013-08-29 143.55 144.75 139.00 140.88 3714800
ENGRO 2013-08-28 139.01 142.40 135.00 140.95 6375800
ENGRO 2013-08-27 146.95 149.25 139.50 140.71 6465100
ENGRO 2013-08-26 141.50 144.14 141.25 144.14 2220200
ENGRO 2013-08-23 137.74 140.75 135.10 137.28 3100100
ENGRO 2013-08-22 144.50 146.20 136.50 138.28 4500800
ENGRO 2013-08-21 145.00 147.45 142.00 143.60 3636000
ENGRO 2013-08-20 145.64 149.25 144.00 144.83 4144600
ENGRO 2013-08-19 152.01 152.27 144.70 145.64 4901400
ENGRO 2013-08-16 150.30 154.75 147.65 151.62 6340900
ENGRO 2013-08-15 154.72 158.50 148.40 150.02 8638700
ENGRO 2013-08-13 149.00 155.87 147.40 154.72 9404000
ENGRO 2013-08-12 147.15 150.50 144.00 148.77 6417700
ENGRO 2013-08-07 140.75 147.25 140.00 146.06 5301100
ENGRO 2013-08-06 145.11 150.49 139.01 140.24 5697400
ENGRO 2013-08-05 154.00 154.90 146.02 146.15 6487500
ENGRO 2013-08-01 161.40 161.40 153.58 153.70 4616700
ENGRO 2013-07-31 167.30 168.00 160.75 161.66 3787300
ENGRO 2013-07-30 163.26 166.80 161.65 164.36 5505600
ENGRO 2013-07-29 165.80 167.50 161.11 162.34 3444500
ENGRO 2013-07-26 169.30 171.60 163.78 164.86 3137400
ENGRO 2013-07-25 175.80 176.95 167.50 169.21 3880700
ENGRO 2013-07-24 178.00 182.19 175.00 175.80 5124800
ENGRO 2013-07-23 175.54 182.19 170.51 178.43 8049600
ENGRO 2013-07-22 181.89 181.89 175.00 175.54 6282700
ENGRO 2013-07-19 165.98 173.23 165.98 173.23 3674700
ENGRO 2013-07-18 165.25 168.00 161.10 164.99 7295000
ENGRO 2013-07-17 168.10 175.00 167.78 167.78 5144300
ENGRO 2013-07-16 185.12 185.98 175.60 176.61 7532400
ENGRO 2013-07-15 179.99 181.38 178.25 181.38 3330000
ENGRO 2013-07-12 168.00 172.75 167.51 172.75 3891000
ENGRO 2013-07-11 161.00 165.80 158.98 164.53 12030400
ENGRO 2013-07-10 156.00 161.95 153.50 159.41 9811200
ENGRO 2013-07-09 149.00 154.75 148.52 154.72 8583800
ENGRO 2013-07-08 140.75 147.52 140.51 147.39 8674400
ENGRO 2013-07-05 143.90 143.97 140.12 140.50 2825400
ENGRO 2013-07-04 140.00 144.46 138.62 142.78 8081500
ENGRO 2013-07-03 133.00 138.54 132.52 138.54 7684000
ENGRO 2013-07-02 125.90 131.95 125.50 131.95 7551000
ENGRO 2013-07-01 122.00 126.25 120.51 125.67 3654500
ENGRO 2013-06-28 122.75 123.00 120.65 121.87 2280000
ENGRO 2013-06-27 121.00 122.75 120.20 122.09 2858300
ENGRO 2013-06-26 121.57 124.50 119.80 120.84 5126000
ENGRO 2013-06-25 126.10 126.70 120.12 121.57 5544300
ENGRO 2013-06-24 134.91 134.98 126.10 126.10 3183900
ENGRO 2013-06-21 139.35 139.35 132.64 132.73 7125200
ENGRO 2013-06-20 140.60 141.90 139.35 139.62 1185100
ENGRO 2013-06-19 141.00 142.35 139.80 140.68 2993400
ENGRO 2013-06-18 142.60 142.60 138.51 139.13 2925600
ENGRO 2013-06-17 142.80 143.75 141.20 141.80 2751400
ENGRO 2013-06-14 144.25 144.70 141.50 142.07 2482800
ENGRO 2013-06-13 141.13 145.20 141.75 144.23 4162400
ENGRO 2013-06-12 140.53 142.27 139.00 141.13 4614300
ENGRO 2013-06-11 143.50 144.24 139.81 140.53 2511000
ENGRO 2013-06-10 145.60 145.60 142.60 143.17 4109400
ENGRO 2013-06-07 146.85 148.90 145.12 145.89 7940000
ENGRO 2013-06-06 144.60 147.99 142.00 146.85 7159200
ENGRO 2013-06-05 149.50 150.20 142.35 144.14 3728000
ENGRO 2013-06-04 148.80 151.15 148.25 148.75 4982300
ENGRO 2013-06-03 147.41 148.98 145.77 148.02 3321800
ENGRO 2013-05-31 148.51 149.10 146.20 146.92 4407100
ENGRO 2013-05-30 148.00 149.80 147.40 148.33 4615800
ENGRO 2013-05-29 148.34 150.20 147.01 147.47 6525900
ENGRO 2013-05-28 144.90 148.40 144.90 147.55 5904200
ENGRO 2013-05-27 149.00 149.00 144.40 144.96 5665200
ENGRO 2013-05-24 147.95 151.95 147.11 148.80 15260200
ENGRO 2013-05-23 142.50 148.61 142.50 148.55 16803900
ENGRO 2013-05-22 141.50 142.50 140.81 141.54 5917400
ENGRO 2013-05-21 141.50 143.49 140.60 141.24 8420400
ENGRO 2013-05-20 141.40 141.70 138.80 141.07 7306700
ENGRO 2013-05-17 141.00 142.22 140.30 141.04 5935600
ENGRO 2013-05-16 142.45 143.40 139.90 140.49 6255800
ENGRO 2013-05-15 139.75 142.10 138.57 141.63 8484000
ENGRO 2013-05-14 140.40 141.08 138.06 140.05 5678000
ENGRO 2013-05-13 143.24 143.55 140.00 140.58 7399400
ENGRO 2013-05-10 139.40 141.95 139.02 140.49 6274700
ENGRO 2013-05-09 137.25 142.00 137.25 138.92 8708100
ENGRO 2013-05-08 135.50 138.05 135.00 137.01 7023400
ENGRO 2013-05-07 135.07 135.49 133.60 135.03 6264500
ENGRO 2013-05-06 133.05 136.40 133.05 135.07 7871200
ENGRO 2013-05-03 132.00 134.70 131.60 133.57 5920900
ENGRO 2013-05-02 134.24 135.39 131.70 132.02 5125900
ENGRO 2013-04-30 135.51 135.88 133.52 134.24 3884100
ENGRO 2013-04-29 134.00 136.15 133.00 134.71 5924700
ENGRO 2013-04-26 139.45 139.99 137.51 137.94 4721400
ENGRO 2013-04-25 140.00 141.00 138.00 138.60 7856400
ENGRO 2013-04-24 136.95 139.88 134.70 139.35 11313400
ENGRO 2013-04-23 131.58 137.10 129.80 135.12 11982000
ENGRO 2013-04-22 137.40 137.80 130.58 130.58 12526000
ENGRO 2013-04-19 138.00 141.20 136.50 137.45 12474800
ENGRO 2013-04-18 135.05 139.25 134.25 138.33 11514800
ENGRO 2013-04-17 132.80 135.50 127.50 134.58 13093500
ENGRO 2013-04-16 133.65 135.76 129.35 130.54 8388000
ENGRO 2013-04-15 141.00 141.00 133.65 134.00 6843800
ENGRO 2013-04-12 143.45 143.45 140.01 140.59 6073600
ENGRO 2013-04-11 142.50 144.27 142.26 142.89 9083800
ENGRO 2013-04-10 143.45 143.80 140.75 141.15 8324800
ENGRO 2013-04-09 137.15 142.62 137.10 142.06 15183300
ENGRO 2013-04-08 134.30 136.79 133.60 136.30 3904000
ENGRO 2013-04-05 136.00 136.60 133.51 134.07 6545800
ENGRO 2013-04-04 136.23 139.65 134.60 135.75 12164900
ENGRO 2013-04-03 130.50 137.34 130.50 136.23 10501400
ENGRO 2013-04-02 135.00 137.49 134.80 135.29 10730900
ENGRO 2013-04-01 129.60 134.94 129.41 134.40 12054900
ENGRO 2013-03-29 128.50 130.20 128.02 129.00 5650300
ENGRO 2013-03-28 129.66 130.40 128.10 128.34 2292900
ENGRO 2013-03-27 130.65 131.49 129.15 129.66 4243700
ENGRO 2013-03-26 131.15 131.70 129.30 130.03 4616400
ENGRO 2013-03-25 131.00 132.90 130.30 130.88 10166700
ENGRO 2013-03-22 130.70 131.55 127.77 129.32 11329700
ENGRO 2013-03-21 127.45 132.23 126.01 131.20 13710200
ENGRO 2013-03-20 122.00 126.97 120.00 126.61 13920600
ENGRO 2013-03-19 118.10 121.50 117.95 120.95 7126200
ENGRO 2013-03-18 118.85 118.85 114.71 117.11 6584700
ENGRO 2013-03-15 121.07 121.25 118.30 119.61 9025300
ENGRO 2013-03-14 123.89 125.19 122.23 123.36 7912200
ENGRO 2013-03-13 128.50 128.50 122.25 124.75 25127700
ENGRO 2013-03-12 123.50 128.65 121.26 128.65 14429600
ENGRO 2013-03-11 130.24 130.80 121.59 122.53 18667100
ENGRO 2013-03-08 121.30 128.27 118.60 127.98 21776300
ENGRO 2013-03-07 123.00 123.80 119.50 122.17 8645200
ENGRO 2013-03-06 124.30 125.99 117.55 120.03 15172000
ENGRO 2013-03-05 124.71 125.12 119.20 123.53 10539800
ENGRO 2013-03-04 122.53 123.90 121.52 123.13 6134000
ENGRO 2013-03-01 121.45 124.52 121.45 122.53 12637300
ENGRO 2013-02-28 116.25 122.45 115.90 121.19 17002900
ENGRO 2013-02-27 111.90 117.16 111.25 116.90 13237300
ENGRO 2013-02-26 115.99 116.98 109.40 111.59 15981100
ENGRO 2013-02-25 113.00 113.83 112.01 113.83 4199100
ENGRO 2013-02-22 103.15 108.41 102.50 108.41 11542300
ENGRO 2013-02-21 104.60 105.40 102.75 103.25 4553400
ENGRO 2013-02-20 104.00 105.94 102.00 104.16 10716900
ENGRO 2013-02-19 101.50 104.11 101.30 103.43 18172900
ENGRO 2013-02-18 94.97 99.16 94.97 99.16 13017500
ENGRO 2013-02-15 95.59 97.40 93.55 94.44 11913300
ENGRO 2013-02-14 95.70 95.70 95.00 95.28 2274600
ENGRO 2013-02-13 94.49 95.88 94.25 94.97 6390800
ENGRO 2013-02-12 94.57 94.90 93.35 94.17 3218000
ENGRO 2013-02-11 95.30 95.40 94.00 94.19 1532800
ENGRO 2013-02-08 94.69 95.70 94.55 94.82 3624900
ENGRO 2013-02-07 96.50 96.65 94.30 94.44 3421700
ENGRO 2013-02-06 96.00 97.30 95.50 95.87 10205400
ENGRO 2013-02-04 93.90 95.88 93.80 94.76 7333300
ENGRO 2013-02-01 94.00 94.45 92.65 92.90 3580100
ENGRO 2013-01-31 94.59 95.85 93.62 94.10 5324100
ENGRO 2013-01-30 95.89 95.90 94.00 94.38 3805600
ENGRO 2013-01-29 92.10 96.30 91.81 95.60 11373400
ENGRO 2013-01-28 90.98 92.25 90.55 91.80 5561000
ENGRO 2013-01-24 90.45 91.25 89.80 90.38 4349800
ENGRO 2013-01-23 88.98 92.74 88.41 90.37 11239200
ENGRO 2013-01-22 86.80 89.20 86.55 88.54 3940600
ENGRO 2013-01-21 88.20 88.30 86.60 86.77 2304700
ENGRO 2013-01-18 87.60 89.40 87.16 87.71 2184600
ENGRO 2013-01-17 84.99 86.60 84.55 85.64 3007200
ENGRO 2013-01-16 81.26 84.28 81.05 83.80 2896600
ENGRO 2013-01-15 85.35 85.53 81.62 81.92 5458000
ENGRO 2013-01-14 86.01 86.24 84.90 85.91 1214900
ENGRO 2013-01-11 87.10 87.40 85.70 86.52 1767600
ENGRO 2013-01-10 88.60 88.87 86.56 86.98 1494600
ENGRO 2013-01-09 88.65 88.95 88.01 88.57 726500
ENGRO 2013-01-08 88.70 89.39 88.45 88.60 1515700
ENGRO 2013-01-07 89.20 89.89 87.51 88.27 1813500
ENGRO 2013-01-04 88.95 89.90 88.81 89.03 1164700
ENGRO 2013-01-03 88.50 89.30 88.01 88.64 1613000
ENGRO 2013-01-02 91.20 91.40 88.00 88.74 3539100
ENGRO 2013-01-01 92.09 92.50 91.00 91.06 981000
ENGRO 2012-12-31 91.44 92.39 90.80 92.04 4621200
ENGRO 2012-12-28 92.10 92.10 90.90 91.08 2546100
ENGRO 2012-12-27 92.70 93.10 91.60 91.95 2909400
ENGRO 2012-12-26 91.90 92.69 91.30 92.39 3593500
ENGRO 2012-12-24 91.79 91.79 90.81 91.57 1317700
ENGRO 2012-12-21 91.76 92.10 91.25 91.58 1376400
ENGRO 2012-12-20 93.20 93.55 90.75 91.69 4015400
ENGRO 2012-12-19 95.00 95.20 92.90 93.18 3240800
ENGRO 2012-12-18 93.50 95.30 93.48 94.07 3415200
ENGRO 2012-12-17 94.36 94.36 93.05 93.14 889200
ENGRO 2012-12-14 95.00 95.99 93.01 93.93 3134200
ENGRO 2012-12-13 93.50 95.49 93.00 95.14 1956500
ENGRO 2012-12-12 94.00 94.10 92.80 93.05 1213800
ENGRO 2012-12-11 96.80 97.40 92.50 93.49 4322400
ENGRO 2012-12-10 97.51 97.80 96.11 96.40 1514100
ENGRO 2012-12-07 98.90 99.35 97.26 97.32 2965500
ENGRO 2012-12-06 99.39 99.73 97.90 98.57 5810200
ENGRO 2012-12-05 98.46 99.49 97.88 98.12 4952200
ENGRO 2012-12-04 98.00 98.85 97.65 98.23 5223600
ENGRO 2012-12-03 96.00 98.40 95.70 97.33 8086500
ENGRO 2012-11-30 97.49 97.69 95.70 96.11 2621400
ENGRO 2012-11-29 97.40 98.50 96.55 96.93 4856700
ENGRO 2012-11-28 95.65 99.91 95.65 97.53 14507000
ENGRO 2012-11-27 95.00 95.89 94.00 95.27 3264600
ENGRO 2012-11-26 95.50 95.85 94.70 94.83 1445100
ENGRO 2012-11-23 95.00 95.90 94.50 94.81 1653300
ENGRO 2012-11-22 93.75 95.50 93.21 95.05 5115000
ENGRO 2012-11-21 92.21 94.97 91.81 94.13 3931700
ENGRO 2012-11-20 95.50 95.98 92.14 92.46 5207700
ENGRO 2012-11-19 90.00 94.60 90.00 94.60 6131800
ENGRO 2012-11-16 90.65 91.40 89.75 90.10 3098000
ENGRO 2012-11-15 91.80 92.00 90.16 90.30 2826900
ENGRO 2012-11-14 92.40 92.70 91.12 91.30 1971300
ENGRO 2012-11-13 91.99 92.75 90.76 92.23 3497500
ENGRO 2012-11-12 95.69 95.75 91.25 91.84 3127500
ENGRO 2012-11-08 96.45 96.45 94.65 95.23 2573900
ENGRO 2012-11-07 95.78 97.00 95.40 95.96 5152300
ENGRO 2012-11-06 94.81 95.30 93.51 94.75 3546400
ENGRO 2012-11-05 95.41 95.41 94.80 95.40 7480400
ENGRO 2012-11-02 90.99 91.51 90.12 90.87 1822600
ENGRO 2012-11-01 92.26 93.00 89.50 90.61 2700000
ENGRO 2012-10-31 91.01 93.30 91.00 92.24 1911800
ENGRO 2012-10-30 93.30 93.85 90.25 91.38 3701200
ENGRO 2012-10-25 97.40 97.40 93.00 93.27 5180800
ENGRO 2012-10-24 97.60 98.75 96.85 97.09 3244200
ENGRO 2012-10-23 97.25 98.01 96.49 96.68 1459800
ENGRO 2012-10-22 96.70 98.38 96.50 96.97 3470400
ENGRO 2012-10-19 96.25 97.30 95.50 95.87 1701000
ENGRO 2012-10-18 96.00 97.05 95.82 96.03 1580800
ENGRO 2012-10-17 95.98 96.25 94.50 95.69 2334800
ENGRO 2012-10-16 99.26 100.00 95.01 95.39 4506100
ENGRO 2012-10-15 99.10 100.49 98.51 99.57 1982900
ENGRO 2012-10-12 102.43 102.75 98.26 98.76 2862900
ENGRO 2012-10-11 102.60 103.30 100.60 102.05 3179100
ENGRO 2012-10-10 104.56 105.50 101.70 102.27 2802100
ENGRO 2012-10-09 104.65 105.50 103.00 104.68 2082500
ENGRO 2012-10-08 106.99 106.99 104.20 104.61 1701900
ENGRO 2012-10-05 107.99 108.24 106.40 106.62 1393700
ENGRO 2012-10-04 108.25 109.20 107.05 107.76 2714100
ENGRO 2012-10-03 109.39 109.70 107.82 108.18 3400600
ENGRO 2012-10-02 108.61 109.90 108.50 108.76 3704300
ENGRO 2012-10-01 107.45 108.85 106.52 108.31 4215100
ENGRO 2012-09-28 107.55 108.04 106.60 106.77 1885200
ENGRO 2012-09-27 107.00 108.17 106.71 107.22 3163600
ENGRO 2012-09-26 106.90 107.55 106.21 106.35 928000
ENGRO 2012-09-25 106.50 107.10 106.05 106.59 1825200
ENGRO 2012-09-24 107.51 108.40 105.92 106.22 2652200
ENGRO 2012-09-20 108.15 108.38 105.80 106.13 2889700
ENGRO 2012-09-19 108.60 109.78 107.66 108.16 7428400
ENGRO 2012-09-18 106.80 108.75 106.50 107.85 3947500
ENGRO 2012-09-17 108.35 108.45 106.11 106.47 1982100
ENGRO 2012-09-14 108.11 109.78 107.40 107.80 2360900
ENGRO 2012-09-13 108.94 109.58 107.01 107.47 1872000
ENGRO 2012-09-12 109.49 110.60 108.30 108.79 2700000
ENGRO 2012-09-11 108.09 110.75 106.80 109.47 8789300
ENGRO 2012-09-10 111.05 111.88 107.40 108.09 5037600
ENGRO 2012-09-07 105.84 110.50 105.51 109.90 8940300
ENGRO 2012-09-06 104.09 106.48 103.40 105.46 5698700
ENGRO 2012-09-05 105.48 106.90 103.03 104.09 3504600
ENGRO 2012-09-04 106.92 107.48 105.20 105.44 4303700
ENGRO 2012-09-03 105.40 108.28 105.40 106.79 8402500
ENGRO 2012-08-31 100.93 106.00 100.60 105.16 12335900
ENGRO 2012-08-30 101.80 103.11 100.55 101.12 2461100
ENGRO 2012-08-29 102.00 103.10 99.65 101.98 3427300
ENGRO 2012-08-28 102.50 104.85 101.51 102.03 6882300
ENGRO 2012-08-27 97.22 101.45 95.80 101.28 7916100
ENGRO 2012-08-24 95.40 98.30 95.00 96.62 6433300
ENGRO 2012-08-23 91.00 93.68 90.25 93.68 3230200
ENGRO 2012-08-16 90.01 90.44 88.51 89.22 1129000
ENGRO 2012-08-15 92.89 92.89 90.15 90.46 1675800
ENGRO 2012-08-13 94.55 96.00 92.63 93.04 2870000
ENGRO 2012-08-10 92.50 92.50 90.80 91.89 1165600
ENGRO 2012-08-09 90.70 92.49 90.57 92.05 2466400
ENGRO 2012-08-08 90.00 90.99 89.00 90.57 1746400
ENGRO 2012-08-07 88.90 91.50 87.37 89.82 2557100
ENGRO 2012-08-06 88.87 90.79 88.30 88.71 1963800
ENGRO 2012-08-03 91.50 91.50 88.50 88.84 2360900
ENGRO 2012-08-02 92.10 93.80 91.60 92.14 1994000
ENGRO 2012-08-01 93.85 94.50 91.30 92.01 1719600
ENGRO 2012-07-31 96.01 96.49 92.50 93.81 1787500
ENGRO 2012-07-30 97.00 97.10 96.00 96.12 587700
ENGRO 2012-07-27 99.25 99.25 96.00 96.92 1037500
ENGRO 2012-07-26 99.40 100.50 98.80 98.93 805500
ENGRO 2012-07-25 98.03 99.88 97.50 99.12 1448800
ENGRO 2012-07-24 98.60 98.90 97.60 97.75 579600
ENGRO 2012-07-23 98.90 99.29 98.35 98.80 493400
ENGRO 2012-07-20 101.50 101.50 97.50 98.21 2782810
ENGRO 2012-07-19 102.49 103.00 100.75 101.26 1413532
ENGRO 2012-07-18 102.49 102.49 101.50 102.19 1159342
ENGRO 2012-07-17 102.99 103.50 101.60 101.95 1162632
ENGRO 2012-07-16 103.40 103.55 102.51 102.65 996372
ENGRO 2012-07-13 104.86 105.20 102.30 102.49 2341461
ENGRO 2012-07-12 105.10 105.60 104.60 104.86 953005
ENGRO 2012-07-11 105.29 106.10 104.00 104.70 1373950
ENGRO 2012-07-10 106.39 106.39 105.10 105.29 1055528
ENGRO 2012-07-06 104.90 105.75 104.50 105.03 1321783
ENGRO 2012-07-05 104.30 105.80 103.51 104.61 1627263
ENGRO 2012-07-04 106.20 106.60 103.70 104.01 1867553
ENGRO 2012-07-03 104.50 107.25 103.90 105.03 5358057
ENGRO 2012-07-02 102.60 103.90 102.01 103.58 2118066
ENGRO 2012-06-29 103.50 104.20 101.35 101.84 2174274
ENGRO 2012-06-28 104.20 104.73 103.00 103.53 2146931
ENGRO 2012-06-27 102.66 103.90 102.01 103.51 1305942
ENGRO 2012-06-26 103.40 103.62 102.51 102.83 975801
ENGRO 2012-06-25 104.75 105.65 103.05 103.62 1455934
ENGRO 2012-06-22 104.45 105.01 103.16 104.48 1672748
ENGRO 2012-06-21 105.10 105.34 103.25 103.85 2333243
ENGRO 2012-06-20 104.25 105.30 103.70 105.09 1778128
ENGRO 2012-06-19 103.55 104.66 102.25 104.28 3743772
ENGRO 2012-06-18 106.05 106.05 103.01 103.59 4389071
ENGRO 2012-06-15 106.62 108.15 105.80 107.14 4139809
ENGRO 2012-06-14 103.00 107.18 102.75 106.62 5243247
ENGRO 2012-06-13 107.30 109.30 101.77 102.13 10026605
ENGRO 2012-06-12 108.50 108.90 106.64 107.12 1452312
ENGRO 2012-06-11 110.05 110.38 107.71 108.42 1951264
ENGRO 2012-06-08 110.75 112.14 108.00 108.44 7409460
ENGRO 2012-06-07 111.50 113.50 108.95 110.26 4506543
ENGRO 2012-06-06 107.50 112.50 107.45 111.34 8132814
ENGRO 2012-06-05 107.00 107.98 106.23 107.19 944406
ENGRO 2012-06-04 107.48 107.80 106.10 106.64 3303205
ENGRO 2012-06-01 107.83 109.10 105.90 106.63 6183294
ENGRO 2012-05-31 108.00 110.20 105.50 107.60 9459363
ENGRO 2012-05-30 113.60 113.60 108.02 108.50 9283589
ENGRO 2012-05-29 110.55 115.10 110.00 113.70 7593570
ENGRO 2012-05-28 107.00 110.50 106.90 109.75 5081979
ENGRO 2012-05-25 104.12 108.60 104.10 106.91 5562549
ENGRO 2012-05-24 106.50 107.20 102.90 103.99 4088119
ENGRO 2012-05-23 105.70 108.75 102.80 106.64 11487478
ENGRO 2012-05-22 101.00 105.23 100.80 105.19 4478265
ENGRO 2012-05-21 98.70 101.68 98.52 100.22 3316584
ENGRO 2012-05-18 102.90 103.25 98.05 98.73 5795545
ENGRO 2012-05-17 103.50 104.40 100.27 102.99 5980443
ENGRO 2012-05-16 108.50 109.30 102.99 103.29 4138509
ENGRO 2012-05-15 109.90 111.00 107.70 108.41 5029672
ENGRO 2012-05-14 107.20 109.44 105.25 108.37 4781495
ENGRO 2012-05-11 114.17 114.17 107.99 107.99 10374971
ENGRO 2012-05-10 121.50 123.24 113.01 113.67 17393076
ENGRO 2012-05-09 113.49 118.93 113.05 118.93 9732618
ENGRO 2012-05-08 108.69 113.47 108.55 113.27 13700560
ENGRO 2012-05-07 105.50 109.27 104.85 108.07 11111247
ENGRO 2012-05-04 103.90 105.15 101.50 104.47 6155188
ENGRO 2012-05-03 103.40 104.20 102.05 103.30 6212487
ENGRO 2012-05-02 96.21 101.89 96.21 101.89 6222848
ENGRO 2012-04-30 97.80 97.80 96.51 97.04 1172910
ENGRO 2012-04-25 97.86 98.50 96.60 97.75 3916124
ENGRO 2012-04-24 99.10 99.25 97.32 97.51 4096625
ENGRO 2012-04-23 98.67 99.20 98.10 98.54 1254328
ENGRO 2012-04-20 97.14 99.49 96.55 98.67 4402481
ENGRO 2012-04-19 98.50 98.75 95.00 97.14 6402667
ENGRO 2012-04-18 100.25 101.09 98.80 99.97 2078839
ENGRO 2012-04-16 98.85 103.03 98.00 102.47 4333748
ENGRO 2012-04-13 99.16 100.20 97.51 98.13 3980702
ENGRO 2012-04-12 99.00 100.00 96.02 99.16 4395927
ENGRO 2012-04-11 101.10 101.50 98.30 98.86 3414722
ENGRO 2012-04-10 102.81 103.49 100.50 100.93 1889764
ENGRO 2012-04-09 104.51 104.90 102.52 102.81 1713692
ENGRO 2012-04-06 103.89 105.30 103.55 103.80 4904125
ENGRO 2012-04-05 104.60 104.80 102.76 103.49 4453459
ENGRO 2012-04-04 104.50 106.25 104.15 104.45 5354290
ENGRO 2012-04-03 101.50 102.95 100.55 102.42 3563988
ENGRO 2012-04-02 98.75 102.70 98.50 100.69 3620348
ENGRO 2012-03-30 101.60 103.60 97.90 99.28 7002197
ENGRO 2012-03-29 101.90 101.60 99.85 101.09 2660471
ENGRO 2012-03-28 102.65 103.75 99.65 101.90 4415455
ENGRO 2012-03-27 102.53 104.65 101.84 102.65 2283953
ENGRO 2012-03-26 103.75 104.35 102.25 102.91 1410693
ENGRO 2012-03-22 106.90 107.00 103.30 103.75 3562593
ENGRO 2012-03-21 107.55 108.20 106.01 106.54 3368157
ENGRO 2012-03-20 103.00 106.39 102.26 106.27 6165328
ENGRO 2012-03-19 104.40 104.40 101.27 101.33 5760021
ENGRO 2012-03-16 110.70 110.93 105.55 106.60 3009678
ENGRO 2012-03-15 112.50 112.50 107.00 110.51 6085455
ENGRO 2012-03-14 147.00 147.00 143.70 144.36 3219478
ENGRO 2012-03-13 150.70 150.99 145.30 146.06 2800211
ENGRO 2012-03-12 150.50 151.90 148.51 150.26 4312943
ENGRO 2012-03-09 148.49 150.50 146.80 148.82 3894950
ENGRO 2012-03-08 147.00 149.47 146.40 147.80 2743376
ENGRO 2012-03-07 146.25 148.51 144.00 146.83 4176677
ENGRO 2012-03-05 150.50 150.89 147.50 148.12 2866309
ENGRO 2012-03-02 146.00 149.50 145.15 148.35 5288249
ENGRO 2012-03-01 144.61 146.25 142.82 145.26 4586072
ENGRO 2012-02-29 141.50 144.63 140.80 143.10 5391629
ENGRO 2012-02-28 141.00 142.60 140.02 140.61 2641605
ENGRO 2012-02-27 140.51 142.90 139.80 140.48 6558159
ENGRO 2012-02-24 132.00 138.48 132.00 138.48 5158938
ENGRO 2012-02-23 131.32 132.89 130.25 131.89 1954370
ENGRO 2012-02-22 133.20 133.99 130.80 131.32 1960028
ENGRO 2012-02-21 131.50 133.40 130.10 132.33 3567988
ENGRO 2012-02-20 134.45 134.45 131.10 131.43 3610648
ENGRO 2012-02-17 134.00 134.24 132.70 133.99 5472456
ENGRO 2012-02-16 121.79 127.85 119.00 127.85 5261570
ENGRO 2012-02-15 123.70 123.85 121.35 121.77 1832634
ENGRO 2012-02-14 121.50 124.35 121.50 122.68 2174896
ENGRO 2012-02-13 121.50 122.90 120.32 121.16 1627993
ENGRO 2012-02-10 121.99 123.75 120.81 121.70 2695956
ENGRO 2012-02-09 125.50 126.40 121.55 121.99 2591925
ENGRO 2012-02-08 126.75 127.70 124.70 125.36 5796355
ENGRO 2012-02-07 122.20 125.65 119.00 124.74 6479821
ENGRO 2012-02-06 122.99 124.25 121.20 121.86 3034828
ENGRO 2012-02-03 124.00 125.00 121.40 122.04 4848898
ENGRO 2012-02-02 116.90 122.47 116.30 122.07 8210834
ENGRO 2012-02-01 116.20 117.75 116.20 116.64 1550557
ENGRO 2012-01-31 116.35 117.49 115.30 115.97 1686287
ENGRO 2012-01-30 118.50 120.00 116.51 117.13 3928952
ENGRO 2012-01-27 115.89 117.90 114.51 117.24 3059324
ENGRO 2012-01-26 114.50 118.15 113.50 115.40 4943882
ENGRO 2012-01-25 117.50 118.40 113.05 114.10 4344460
ENGRO 2012-01-24 112.50 116.21 112.00 116.09 6630239
ENGRO 2012-01-23 110.65 110.68 108.50 110.68 2897438
ENGRO 2012-01-20 102.25 106.75 102.11 105.41 5716135
ENGRO 2012-01-19 104.29 104.50 101.61 102.25 2966241
ENGRO 2012-01-18 102.00 105.25 101.55 103.78 5265698
ENGRO 2012-01-17 96.10 100.68 95.80 100.45 5977679
ENGRO 2012-01-16 95.00 96.10 94.80 95.89 681646
ENGRO 2012-01-13 94.75 96.61 94.56 95.37 1816844
ENGRO 2012-01-12 94.75 95.10 94.20 94.41 956985
ENGRO 2012-01-11 95.45 96.18 94.25 95.51 1195179
ENGRO 2012-01-10 94.31 95.90 92.58 95.38 1532543
ENGRO 2012-01-09 95.90 95.90 94.55 94.94 498686
ENGRO 2012-01-06 96.00 98.00 95.02 95.74 2415736
ENGRO 2012-01-05 95.05 95.75 93.75 94.31 1315010
ENGRO 2012-01-04 97.20 98.00 95.45 95.75 1683265
ENGRO 2012-01-03 95.00 97.19 93.81 96.78 2098912
ENGRO 2012-01-02 91.00 95.70 90.25 94.88 2489071
ENGRO 2011-12-30 97.30 97.45 92.41 92.70 2234705
ENGRO 2011-12-29 98.00 98.50 96.81 97.27 1114636
ENGRO 2011-12-28 98.25 98.74 96.60 97.41 1425082
ENGRO 2011-12-27 98.00 98.44 97.10 97.97 901230
ENGRO 2011-12-26 98.98 99.46 98.01 98.29 1079863
ENGRO 2011-12-23 97.00 99.49 97.00 98.41 2045831
ENGRO 2011-12-22 94.50 98.89 93.12 98.54 5152320
ENGRO 2011-12-21 96.90 96.90 91.81 94.21 4663605
ENGRO 2011-12-20 91.97 96.56 90.40 96.56 6305791
ENGRO 2011-12-19 98.49 99.00 91.90 91.97 3493105
ENGRO 2011-12-16 97.51 100.00 95.20 96.73 4859333
ENGRO 2011-12-15 103.50 103.50 98.83 99.08 2570956
ENGRO 2011-12-14 105.10 107.70 103.00 104.03 3711526
ENGRO 2011-12-13 107.84 108.60 104.00 105.09 4445567
ENGRO 2011-12-12 112.29 112.40 107.35 107.84 2569467
ENGRO 2011-12-09 118.19 114.00 112.29 112.29 1830379
ENGRO 2011-12-08 116.93 118.84 113.35 118.19 2856506
ENGRO 2011-12-07 123.02 125.00 116.87 116.93 1593983
ENGRO 2011-12-02 125.30 125.80 121.60 123.02 1006045
ENGRO 2011-12-01 128.86 130.00 126.55 127.30 1047275
ENGRO 2011-11-30 127.24 129.75 127.50 128.86 1172121
ENGRO 2011-11-29 123.09 128.15 121.60 127.24 1434481
ENGRO 2011-11-28 126.40 124.00 121.20 123.09 1188609
ENGRO 2011-11-25 131.27 131.40 125.00 126.40 1137908
ENGRO 2011-11-24 128.61 132.19 128.25 131.27 1791073
ENGRO 2011-11-23 129.08 130.95 128.13 128.61 850444
ENGRO 2011-11-22 131.49 131.99 128.80 129.08 892357
ENGRO 2011-11-21 132.05 132.90 131.10 131.49 558788
ENGRO 2011-11-18 132.01 133.75 131.31 132.05 1054416
ENGRO 2011-11-17 133.11 132.55 130.30 132.01 1346175
ENGRO 2011-11-16 134.50 137.25 132.21 133.11 3558166
ENGRO 2011-11-15 129.72 135.50 126.26 134.50 5178687
ENGRO 2011-11-14 132.00 133.65 129.00 129.72 1219826
ENGRO 2011-11-11 131.49 134.00 131.50 132.00 1634494
ENGRO 2011-10-31 112.60 118.23 117.00 118.23 1901801
ENGRO 2011-10-28 110.11 114.50 111.12 112.60 3455432
ENGRO 2011-10-27 110.20 112.79 108.00 110.11 4208738
ENGRO 2011-10-26 115.99 114.80 110.20 110.20 2625196
ENGRO 2011-10-25 121.32 123.80 115.60 115.99 3285603
ENGRO 2011-10-21 123.68 126.40 118.29 121.32 4486852
ENGRO 2011-10-20 124.94 128.00 122.30 123.68 3135192
ENGRO 2011-10-19 127.38 131.30 122.41 124.94 13731384
ENGRO 2011-10-17 140.55 138.00 133.53 134.08 2619367
ENGRO 2011-10-14 142.51 143.80 139.20 140.55 2528861
ENGRO 2011-10-13 145.35 148.40 141.76 142.51 4830233
ENGRO 2011-10-11 146.11 147.00 143.50 144.05 1975948
ENGRO 2011-10-10 140.65 147.68 145.25 146.11 2710553
ENGRO 2011-10-07 138.91 141.65 138.60 140.65 2390310
ENGRO 2011-10-06 138.74 141.94 137.40 138.91 3101576
ENGRO 2011-10-05 142.42 143.50 138.10 138.74 2570615
ENGRO 2011-10-04 137.62 142.90 138.51 142.42 4144012
ENGRO 2011-10-03 143.39 142.00 136.85 137.62 3468165
ENGRO 2011-09-30 140.76 145.85 140.50 143.39 3906311
ENGRO 2011-09-29 139.68 142.00 137.51 140.76 2292467
ENGRO 2011-09-28 135.19 140.75 134.60 139.68 4367574
ENGRO 2011-09-27 128.96 135.40 131.50 135.19 1938775
ENGRO 2011-09-26 134.32 132.70 127.61 128.96 2000390
ENGRO 2011-09-23 138.13 136.39 133.35 134.32 1830160
ENGRO 2011-09-22 140.45 140.95 137.80 138.13 1662756
ENGRO 2011-09-21 135.80 142.59 136.01 142.45 4423086
ENGRO 2011-09-20 133.77 136.20 132.26 135.80 880200
ENGRO 2011-09-19 134.51 135.50 133.30 133.77 288919
ENGRO 2011-09-16 135.35 136.69 133.35 134.51 872269
ENGRO 2011-09-15 133.04 137.30 133.30 135.35 2722861
ENGRO 2011-09-14 132.77 134.39 132.51 133.04 866427
ENGRO 2011-09-13 130.35 133.25 128.00 132.77 658020
ENGRO 2011-09-12 135.20 133.99 128.50 130.35 2845639
ENGRO 2011-09-09 136.16 139.00 134.30 135.20 2004108
ENGRO 2011-09-08 132.40 137.00 131.60 136.16 2637463
ENGRO 2011-09-07 132.09 134.60 131.30 132.40 2584086
ENGRO 2011-08-30 114.37 120.08 113.67 119.99 1375128
ENGRO 2011-08-29 116.64 115.78 112.00 114.37 997601
ENGRO 2011-08-25 120.00 121.00 116.10 116.64 1169010
ENGRO 2011-08-24 117.83 122.50 118.16 120.00 1614098
ENGRO 2011-08-23 114.30 119.45 112.50 117.83 1446498
ENGRO 2011-08-22 111.86 115.10 109.35 114.30 2192367
ENGRO 2011-08-19 117.72 114.41 111.84 111.86 1664552
ENGRO 2011-08-18 123.84 123.75 117.65 117.72 2198159
ENGRO 2011-08-17 126.78 127.65 123.05 123.84 1468633
ENGRO 2011-08-16 128.04 128.20 125.20 126.78 811974
ENGRO 2011-08-15 132.08 132.36 127.55 128.04 580713
ENGRO 2011-08-12 135.77 139.40 131.40 132.08 2523969
ENGRO 2011-08-11 129.57 136.04 125.50 135.77 2616765
ENGRO 2011-08-10 123.59 129.76 126.01 129.57 2199767
ENGRO 2011-08-09 130.09 126.50 123.59 123.59 2609703
ENGRO 2011-08-08 129.30 131.40 122.84 130.09 2980775
ENGRO 2011-08-05 136.10 133.99 129.30 129.30 1360864
ENGRO 2011-08-04 138.02 139.20 133.50 136.10 1245040
ENGRO 2011-08-03 141.78 142.30 137.25 138.02 1612236
ENGRO 2011-08-02 141.75 143.50 141.51 141.78 1273661
ENGRO 2011-07-28 144.06 146.64 139.20 142.38 2695434
ENGRO 2011-07-27 147.63 148.00 143.70 144.06 1366624
ENGRO 2011-07-26 148.51 150.70 147.26 147.63 1160496
ENGRO 2011-07-25 151.59 151.65 148.00 148.51 915636
ENGRO 2011-07-22 151.93 153.30 151.30 151.59 436052
ENGRO 2011-07-21 151.71 153.20 150.80 151.93 675686
ENGRO 2011-07-20 153.61 153.59 151.15 151.71 1113149
ENGRO 2011-07-19 150.98 154.45 148.75 153.61 2941192
ENGRO 2011-07-18 151.42 153.96 149.75 150.98 1569452
ENGRO 2011-07-15 155.94 158.15 150.10 151.42 2439328
ENGRO 2011-07-14 158.97 159.25 155.45 155.94 1363447
ENGRO 2011-07-13 159.90 161.20 159.35 159.48 2265966
ENGRO 2011-07-12 158.96 159.97 158.30 159.17 787302
ENGRO 2011-07-11 160.65 161.70 157.71 158.96 1434516
ENGRO 2011-07-08 160.00 161.45 159.61 160.40 1307980
ENGRO 2011-07-07 162.70 163.73 160.03 160.46 2597152
ENGRO 2011-07-06 161.00 163.40 159.20 162.02 3067119
ENGRO 2011-07-05 160.70 162.60 159.06 160.19 1710550
ENGRO 2011-07-04 162.24 162.70 155.00 160.40 4175620
ENGRO 2011-07-01 163.99 164.70 161.40 161.72 1018057
ENGRO 2011-06-30 161.50 164.50 160.10 163.25 2639040
ENGRO 2011-06-29 161.60 165.50 160.50 160.88 2114436
ENGRO 2011-06-28 163.00 163.48 159.75 161.21 1566331
ENGRO 2011-06-27 168.10 168.90 163.01 163.91 1931285
ENGRO 2011-06-24 170.99 173.20 168.00 169.31 5810000
ENGRO 2011-06-23 162.90 170.58 162.90 170.36 5720447
ENGRO 2011-06-22 168.15 169.16 159.63 162.46 5246790
ENGRO 2011-06-21 168.90 168.90 163.10 167.94 6864055
ENGRO 2011-06-20 178.39 178.39 168.90 168.90 6840530
ENGRO 2011-06-17 180.98 181.50 177.25 177.78 1390393
ENGRO 2011-06-16 183.65 183.90 179.65 180.05 2020914
ENGRO 2011-06-15 186.57 186.57 183.20 183.59 811592
ENGRO 2011-06-14 183.75 186.55 183.15 185.41 1270647
ENGRO 2011-06-13 188.07 188.07 181.10 183.21 2326997
ENGRO 2011-06-10 189.75 190.05 187.42 187.75 1634857
ENGRO 2011-06-09 192.40 193.05 189.00 189.41 3500430
ENGRO 2011-06-08 194.00 194.65 191.75 192.17 3239428
ENGRO 2011-06-07 190.49 194.24 189.66 193.18 3700948
ENGRO 2011-06-06 189.00 191.88 188.00 190.01 716863
ENGRO 2011-06-03 193.89 194.75 189.80 192.04 1782809
ENGRO 2011-06-02 197.40 198.00 193.00 193.49 1601909
ENGRO 2011-06-01 194.30 197.99 194.30 197.49 1657118
ENGRO 2011-05-31 194.50 195.25 193.51 194.30 485317
ENGRO 2011-05-30 195.90 196.44 194.30 194.74 800451
ENGRO 2011-05-27 194.50 196.00 193.40 195.06 1442861
ENGRO 2011-05-26 195.25 196.00 194.01 194.10 1028146
ENGRO 2011-05-25 194.37 195.68 193.11 194.73 1113697
ENGRO 2011-05-24 192.00 193.90 191.50 193.57 560996
ENGRO 2011-05-23 191.00 192.65 189.15 192.03 1721414
ENGRO 2011-05-20 190.50 192.00 188.55 191.57 1663519
ENGRO 2011-05-19 192.98 193.69 190.62 190.83 1119541
ENGRO 2011-05-18 194.74 194.80 192.11 192.31 812649
ENGRO 2011-05-17 195.50 196.70 194.06 194.20 444836
ENGRO 2011-05-16 196.85 196.85 193.81 194.39 305563
ENGRO 2011-05-13 195.60 197.69 195.50 196.81 434728
ENGRO 2011-05-12 197.80 198.00 196.10 196.29 524716
ENGRO 2011-05-11 198.55 199.65 197.65 198.01 992076
ENGRO 2011-05-10 199.90 200.00 197.25 198.55 2258979
ENGRO 2011-05-09 194.49 199.50 193.99 198.34 2209758
ENGRO 2011-05-06 195.00 195.50 192.06 193.82 874011
ENGRO 2011-05-05 193.00 195.50 193.00 195.22 624367
ENGRO 2011-05-04 197.98 198.25 192.08 192.74 839367
ENGRO 2011-05-03 199.01 199.01 196.50 197.23 627951
ENGRO 2011-05-02 198.99 200.50 197.70 199.14 2097383
ENGRO 2011-04-29 195.80 198.40 195.04 197.46 1482123
ENGRO 2011-04-28 195.89 196.40 194.25 195.01 568402
ENGRO 2011-04-27 194.51 198.80 194.51 195.03 2209189
ENGRO 2011-04-26 193.55 195.50 192.60 194.91 403484
ENGRO 2011-04-25 196.53 197.50 193.25 194.21 744291
ENGRO 2011-04-22 197.99 199.00 196.02 196.53 1163568
ENGRO 2011-04-21 196.00 198.80 195.11 197.40 1472215
ENGRO 2011-04-20 192.51 196.00 191.11 195.26 1579489
ENGRO 2011-04-19 195.49 195.49 191.26 191.80 1296344
ENGRO 2011-04-18 198.00 198.40 195.16 195.53 595605
ENGRO 2011-04-15 196.00 198.49 195.51 197.35 1605957
ENGRO 2011-04-14 198.70 200.30 195.00 195.37 1691832
ENGRO 2011-04-13 202.60 202.85 198.10 198.80 2070145
ENGRO 2011-04-12 204.29 204.30 202.00 202.24 1817890
ENGRO 2011-04-11 205.49 205.80 203.41 203.82 512352
ENGRO 2011-04-08 203.61 206.18 203.50 204.80 1786490
ENGRO 2011-04-07 205.60 206.19 203.30 203.80 927249
ENGRO 2011-04-06 205.90 207.49 204.51 205.23 3381843
ENGRO 2011-04-05 204.00 205.40 201.71 204.67 3266936
ENGRO 2011-04-04 206.20 207.50 203.26 203.62 1175011
ENGRO 2011-04-01 206.50 207.00 203.50 205.48 3738474
ENGRO 2011-03-31 206.25 208.40 205.25 205.78 1909582
ENGRO 2011-03-30 206.13 206.74 204.61 205.76 1028152
ENGRO 2011-03-29 202.50 206.10 202.10 205.37 2922902
ENGRO 2011-03-28 199.70 202.90 199.70 201.35 1530709
ENGRO 2011-03-25 203.00 203.24 199.90 200.53 2574849
ENGRO 2011-03-24 199.88 200.25 198.80 199.82 1753400
ENGRO 2011-03-22 198.25 200.50 198.00 198.37 1946812
ENGRO 2011-03-21 196.35 198.80 194.50 196.44 2685122
ENGRO 2011-03-18 200.74 202.50 196.00 197.51 3902382
ENGRO 2011-03-17 196.45 200.75 195.05 199.11 5955934
ENGRO 2011-03-16 189.76 195.00 189.00 193.88 5105336
ENGRO 2011-03-15 236.04 236.55 226.50 229.71 3680142
ENGRO 2011-03-14 235.90 237.35 233.52 236.54 1776064
ENGRO 2011-03-11 234.01 237.00 232.16 235.40 1907399
ENGRO 2011-03-10 237.90 238.50 232.32 234.84 3775075
ENGRO 2011-03-09 227.00 237.56 227.00 237.19 5670943
ENGRO 2011-03-08 225.25 227.10 224.00 226.25 1080839
ENGRO 2011-03-07 228.20 231.37 224.00 225.61 2753860
ENGRO 2011-03-04 216.00 227.10 215.51 226.57 5080545
ENGRO 2011-03-03 214.50 217.49 213.00 216.29 1675400
ENGRO 2011-03-02 215.10 215.10 211.27 214.27 1909427
ENGRO 2011-03-01 210.89 216.00 207.62 214.38 3915283
ENGRO 2011-02-28 203.00 210.00 200.60 208.51 1422735
ENGRO 2011-02-25 210.25 210.80 199.38 201.69 2815572
ENGRO 2011-02-24 212.00 214.29 208.80 209.87 1328320
ENGRO 2011-02-23 210.00 213.10 208.00 211.17 1386507
ENGRO 2011-02-22 217.24 217.50 209.01 210.43 1954455
ENGRO 2011-02-21 220.45 221.00 216.56 217.24 1065862
ENGRO 2011-02-18 219.59 221.45 216.50 219.75 1992254
ENGRO 2011-02-17 215.21 219.25 215.21 218.77 4661938
ENGRO 2011-02-15 216.10 217.23 214.80 215.07 1898293
ENGRO 2011-02-14 210.00 217.00 206.22 214.64 2871229
ENGRO 2011-02-11 214.49 215.50 208.10 210.07 1512521
ENGRO 2011-02-10 215.99 216.50 212.60 213.66 682279
ENGRO 2011-02-09 217.75 218.35 214.80 215.38 706633
ENGRO 2011-02-08 220.14 220.14 216.50 218.18 1014444
ENGRO 2011-02-07 221.35 221.35 218.75 219.65 595904
ENGRO 2011-02-04 219.10 222.20 219.10 221.05 3380875
ENGRO 2011-02-03 216.00 219.49 214.56 218.62 2284759
ENGRO 2011-02-02 216.02 217.25 212.30 214.40 2045768
ENGRO 2011-02-01 214.51 217.97 213.00 214.59 4602383
ENGRO 2011-01-31 214.50 218.55 211.00 212.82 5642435
ENGRO 2011-01-28 211.98 214.99 211.65 212.07 1122725
ENGRO 2011-01-27 213.00 213.67 211.10 211.98 996141
ENGRO 2011-01-26 215.40 217.25 211.75 212.16 2782859
ENGRO 2011-01-25 210.60 215.60 208.12 214.88 4258744
ENGRO 2011-01-24 212.40 213.24 209.50 209.82 952269
ENGRO 2011-01-21 211.05 215.30 210.50 211.47 2153552
ENGRO 2011-01-20 212.30 214.50 209.50 210.41 2585329
ENGRO 2011-01-19 215.70 216.90 211.05 211.62 2750710
ENGRO 2011-01-18 218.01 220.00 213.25 214.57 5387205
ENGRO 2011-01-17 222.15 222.80 214.00 217.56 6811178
ENGRO 2011-01-14 211.00 219.77 210.12 219.68 8469781
ENGRO 2011-01-13 206.50 210.90 203.15 209.31 4584221
ENGRO 2011-01-12 210.00 210.99 203.26 205.25 4998873
ENGRO 2011-01-11 208.78 209.44 203.85 208.51 5130218
ENGRO 2011-01-10 203.10 210.45 203.00 208.00 7265517
ENGRO 2011-01-07 198.30 203.20 197.01 201.55 4784930
ENGRO 2011-01-06 194.89 199.10 194.75 198.28 3689676
ENGRO 2011-01-05 195.10 197.99 193.40 194.17 2265755
ENGRO 2011-01-04 191.50 196.94 191.49 196.10 3747305
ENGRO 2011-01-03 191.10 193.30 190.00 190.47 1421463
ENGRO 2010-12-31 191.97 196.00 191.65 193.81 2994854
ENGRO 2010-12-30 190.96 192.20 190.50 191.62 908934
ENGRO 2010-12-29 193.00 195.40 189.25 189.76 2510474
ENGRO 2010-12-28 198.49 199.70 191.00 192.67 4301145
ENGRO 2010-12-27 198.00 200.88 198.00 199.56 2325860
ENGRO 2010-12-24 196.39 197.70 194.50 197.13 2271695
ENGRO 2010-12-23 199.00 200.40 195.05 195.59 2751473
ENGRO 2010-12-22 194.75 198.25 192.00 197.34 2781171
ENGRO 2010-12-21 196.45 196.88 193.50 194.01 696075
ENGRO 2010-12-20 195.11 197.79 195.11 196.04 1647576
ENGRO 2010-12-15 189.98 195.00 189.10 194.20 5050508
ENGRO 2010-12-14 185.15 190.00 185.15 189.54 2480887
ENGRO 2010-12-13 186.10 186.20 184.71 185.35 983343
ENGRO 2010-12-10 187.02 187.89 185.30 186.05 1520541
ENGRO 2010-12-09 189.00 189.49 186.51 187.07 2660501
ENGRO 2010-12-08 186.30 189.59 185.20 187.30 2237797
ENGRO 2010-12-07 187.20 187.89 185.21 185.75 755170
ENGRO 2010-12-06 187.29 187.48 186.12 186.80 1526231
ENGRO 2010-12-03 188.99 189.47 186.40 187.96 1142246
ENGRO 2010-12-02 186.00 188.80 185.35 188.09 1726644
ENGRO 2010-12-01 183.25 186.25 183.25 185.71 2233351
ENGRO 2010-11-30 182.40 183.50 181.25 182.61 940060
ENGRO 2010-11-29 182.75 183.00 180.90 181.80 361233
ENGRO 2010-11-26 183.25 184.50 181.66 182.57 1317431
ENGRO 2010-11-25 183.00 184.85 181.50 183.11 1609682
ENGRO 2010-11-24 184.74 185.35 181.90 182.34 848964
ENGRO 2010-11-23 184.60 186.74 183.80 185.02 3070634
ENGRO 2010-11-22 182.50 184.84 181.61 184.23 1736527
ENGRO 2010-11-16 179.41 182.59 179.40 181.76 1867237
ENGRO 2010-11-15 178.50 179.70 178.21 179.06 181795
ENGRO 2010-11-12 178.40 178.89 177.80 178.18 305773
ENGRO 2010-11-11 182.00 183.00 178.00 178.36 1261370
ENGRO 2010-11-10 182.26 185.59 181.45 181.97 3175812
ENGRO 2010-11-08 180.90 183.60 180.88 181.85 1563504
ENGRO 2010-11-05 178.52 181.75 178.25 180.38 2230890
ENGRO 2010-11-04 177.90 178.50 176.85 178.24 528365
ENGRO 2010-11-03 178.95 180.50 177.25 177.73 2373580
ENGRO 2010-11-02 175.74 178.60 175.40 178.20 1868647
ENGRO 2010-11-01 175.50 176.10 174.70 174.91 265846
ENGRO 2010-10-29 176.00 176.40 175.01 175.35 331014
ENGRO 2010-10-28 178.00 178.80 175.25 175.56 1002037
ENGRO 2010-10-27 178.00 178.94 176.61 177.61 1030804
ENGRO 2010-10-26 177.80 179.30 176.56 176.99 1185017
ENGRO 2010-10-25 176.97 179.40 176.65 177.92 1382342
ENGRO 2010-10-22 176.10 178.88 175.60 176.23 1511752
ENGRO 2010-10-21 175.05 177.75 174.80 176.10 1238992
ENGRO 2010-10-20 176.00 176.27 174.65 175.13 331639
ENGRO 2010-10-19 176.95 177.75 175.59 176.10 426787
ENGRO 2010-10-18 177.12 178.79 176.71 176.82 715057
ENGRO 2010-10-15 179.00 180.25 176.61 177.14 1055462
ENGRO 2010-10-14 180.00 181.20 178.68 179.01 924461
ENGRO 2010-10-13 174.65 180.65 174.65 179.94 3079724
ENGRO 2010-10-12 176.00 176.24 174.60 175.18 285946
ENGRO 2010-10-11 177.69 177.85 175.50 175.90 592797
ENGRO 2010-10-08 176.40 179.20 174.00 177.44 1310650
ENGRO 2010-10-07 174.40 176.95 174.12 176.05 1063555
ENGRO 2010-10-06 175.00 175.00 173.30 173.94 124339
ENGRO 2010-10-05 175.30 175.90 173.90 174.33 150384
ENGRO 2010-10-04 175.15 176.25 174.65 175.33 138016
ENGRO 2010-10-01 173.56 176.75 173.56 175.50 443423
ENGRO 2010-09-30 175.30 175.44 173.27 174.21 311722
ENGRO 2010-09-29 178.65 179.94 176.26 176.70 610873
ENGRO 2010-09-28 174.90 179.84 174.90 179.29 1308623
ENGRO 2010-09-27 173.05 175.59 171.55 174.99 564286
ENGRO 2010-09-24 171.54 174.90 171.54 174.00 353495
ENGRO 2010-09-23 173.90 174.95 171.00 171.55 366279
ENGRO 2010-09-22 176.35 177.35 173.50 174.02 325096
ENGRO 2010-09-21 179.02 180.25 177.95 178.95 549582
ENGRO 2010-09-20 177.50 181.20 177.11 179.58 868175
ENGRO 2010-09-17 175.00 179.00 173.72 178.72 914919
ENGRO 2010-09-16 179.00 180.40 175.00 175.64 950758
ENGRO 2010-09-15 179.70 179.90 176.05 176.48 668409
ENGRO 2010-09-14 172.80 179.25 172.80 178.40 2170516
ENGRO 2010-09-09 173.00 174.45 171.01 171.63 496166
ENGRO 2010-09-08 170.00 173.50 169.85 172.90 404228
ENGRO 2010-09-07 169.74 171.00 168.65 169.83 186375
ENGRO 2010-09-06 170.51 170.51 169.12 169.36 110520
ENGRO 2010-09-03 170.85 170.99 169.25 170.44 231810
ENGRO 2010-09-02 172.25 173.79 170.30 170.97 864364
ENGRO 2010-09-01 173.24 173.24 169.57 172.19 1112177
ENGRO 2010-08-31 166.50 174.30 166.50 173.85 1918299
ENGRO 2010-08-30 169.55 170.10 165.60 166.09 374191
ENGRO 2010-08-27 170.30 170.69 168.20 169.40 434608
ENGRO 2010-08-26 169.00 171.00 168.30 168.94 322828
ENGRO 2010-08-25 172.00 172.80 168.05 168.95 441750
ENGRO 2010-08-24 175.40 175.50 170.51 171.23 415404
ENGRO 2010-08-23 180.00 180.00 175.05 175.36 254707
ENGRO 2010-08-20 179.00 179.49 177.76 178.48 156149
ENGRO 2010-08-19 178.10 180.00 177.50 179.12 381708
ENGRO 2010-08-18 177.80 178.50 177.25 178.14 308320
ENGRO 2010-08-17 173.80 177.29 171.51 176.55 491242
ENGRO 2010-08-16 181.50 182.10 172.53 172.75 859986
ENGRO 2010-08-13 180.00 182.10 179.30 181.61 383037
ENGRO 2010-08-12 178.99 181.10 177.61 179.37 818155
ENGRO 2010-08-11 181.45 182.20 178.05 178.42 1143288
ENGRO 2010-08-10 181.00 182.00 177.75 179.97 2472867
ENGRO 2010-08-09 190.15 190.50 181.01 182.65 1218943
ENGRO 2010-08-06 188.90 190.80 188.50 190.11 1615083
ENGRO 2010-08-05 188.99 189.65 187.75 188.32 353907
ENGRO 2010-08-04 189.10 190.70 188.25 188.61 556521
ENGRO 2010-08-03 187.00 189.00 185.60 188.58 331141
ENGRO 2010-08-02 187.10 189.00 185.50 187.90 1033862
ENGRO 2010-07-30 189.69 191.80 188.50 191.17 1189988
ENGRO 2010-07-29 189.75 190.39 188.30 188.98 667924
ENGRO 2010-07-28 192.75 194.59 189.00 189.31 2851185
ENGRO 2010-07-27 187.89 192.90 187.51 191.57 1872007
ENGRO 2010-07-26 188.90 189.50 186.91 187.25 420357
ENGRO 2010-07-23 189.00 190.10 187.61 188.29 608331
ENGRO 2010-07-22 191.00 192.25 188.01 188.36 1033862
ENGRO 2010-07-21 188.50 191.20 186.50 190.65 2698141
ENGRO 2010-07-20 186.00 188.57 184.70 187.68 1273262
ENGRO 2010-07-19 184.50 187.00 184.50 185.25 487594
ENGRO 2010-07-16 183.85 184.95 182.80 184.07 665981
ENGRO 2010-07-15 186.65 187.00 182.50 183.13 1017035
ENGRO 2010-07-14 183.80 187.47 183.80 185.90 1150145
ENGRO 2010-07-13 181.00 184.10 180.50 183.34 974735
ENGRO 2010-07-12 180.99 183.19 180.45 181.02 926076
ENGRO 2010-07-09 178.95 182.18 178.95 180.17 1276128
ENGRO 2010-07-08 176.50 180.30 176.20 178.68 1380231
ENGRO 2010-07-07 172.01 176.79 171.81 176.17 811142
ENGRO 2010-07-06 172.30 172.49 170.70 172.02 279189
ENGRO 2010-07-05 173.60 173.60 172.00 172.10 174939
ENGRO 2010-07-02 173.50 174.20 172.00 173.16 339343
ENGRO 2010-07-01 173.99 174.74 172.55 174.27 500841
ENGRO 2010-06-30 178.20 178.85 172.80 173.58 2817763
ENGRO 2010-06-29 178.97 180.00 176.20 177.82 718362
ENGRO 2010-06-28 181.60 183.70 178.00 178.52 952469
ENGRO 2010-06-25 182.90 183.00 179.66 182.14 953321
ENGRO 2010-06-24 183.54 185.80 181.55 182.10 1825848
ENGRO 2010-06-23 181.84 185.35 181.80 184.48 2500797
ENGRO 2010-06-22 178.70 183.48 178.32 181.85 2804351
ENGRO 2010-06-21 178.69 179.95 177.55 178.44 909808
ENGRO 2010-06-18 180.61 183.45 177.01 178.57 3911632
ENGRO 2010-06-17 174.50 180.49 173.50 179.52 2365215
ENGRO 2010-06-16 174.80 178.25 173.51 176.29 2145221
ENGRO 2010-06-15 173.50 175.95 170.70 172.87 1355379
ENGRO 2010-06-14 174.00 174.05 170.00 172.38 1489260
ENGRO 2010-06-11 173.99 177.99 173.01 177.35 1686562
ENGRO 2010-06-10 179.12 179.90 171.89 173.01 1185417
ENGRO 2010-06-09 182.90 182.90 179.00 179.73 1322899
ENGRO 2010-06-08 184.00 185.40 181.50 182.12 1210531
ENGRO 2010-06-07 178.91 186.60 178.00 184.80 4790766
ENGRO 2010-06-04 180.45 182.60 177.50 181.54 3728447
ENGRO 2010-06-03 175.20 180.99 174.00 179.61 3646509
ENGRO 2010-06-02 167.50 174.66 166.25 173.97 2098101
ENGRO 2010-06-01 173.00 173.05 165.50 166.35 2107772
ENGRO 2010-05-31 174.05 175.35 172.30 172.90 592585
ENGRO 2010-05-28 175.90 177.24 171.11 175.55 1588007
ENGRO 2010-05-27 180.01 181.10 173.70 174.56 2076965
ENGRO 2010-05-26 182.00 184.00 173.11 179.83 4623457
ENGRO 2010-05-25 189.57 190.69 180.10 181.73 2219061
ENGRO 2010-05-24 193.00 194.70 188.11 189.57 1075360
ENGRO 2010-05-21 194.00 194.69 192.50 193.44 867358
ENGRO 2010-05-20 195.10 197.25 195.00 195.85 538656
ENGRO 2010-05-19 194.00 198.25 191.00 197.09 2037500
ENGRO 2010-05-18 191.50 194.89 191.16 194.42 1345379
ENGRO 2010-05-17 195.19 195.19 191.05 191.43 693353
ENGRO 2010-05-14 198.10 198.19 195.01 195.53 623083
ENGRO 2010-05-13 195.49 198.00 194.10 197.43 1514835
ENGRO 2010-05-12 194.81 195.90 190.00 194.56 2014143
ENGRO 2010-05-11 197.49 198.98 194.10 195.22 1177254
ENGRO 2010-05-10 196.50 197.25 195.25 196.10 1795478
ENGRO 2010-05-07 202.01 202.25 195.00 196.04 4843959
ENGRO 2010-05-06 203.50 205.95 203.31 204.26 2284304
ENGRO 2010-05-05 202.31 205.07 202.20 203.69 2557234
ENGRO 2010-05-04 199.11 203.65 199.11 202.04 2175909
ENGRO 2010-05-03 199.49 200.15 197.00 198.98 1132380
ENGRO 2010-04-30 199.00 200.90 194.10 198.17 5014431
ENGRO 2010-04-29 207.50 207.80 198.30 199.93 4394137
ENGRO 2010-04-28 211.00 211.20 205.75 207.23 3137228
ENGRO 2010-04-27 209.66 211.60 209.60 210.56 2172168
ENGRO 2010-04-26 209.40 210.88 208.60 209.74 2563859
ENGRO 2010-04-23 207.25 209.95 206.35 208.94 2704654
ENGRO 2010-04-22 207.50 208.80 206.75 207.20 900760
ENGRO 2010-04-21 208.49 208.80 206.31 207.20 1080078
ENGRO 2010-04-20 209.24 210.47 207.75 208.32 1925867
ENGRO 2010-04-19 209.00 209.00 206.33 207.63 1092462
ENGRO 2010-04-16 209.74 210.50 207.30 208.41 1567728
ENGRO 2010-04-15 211.25 211.99 208.26 209.12 3450560
ENGRO 2010-04-14 206.00 211.11 205.66 210.59 6910720
ENGRO 2010-04-13 207.40 208.69 204.75 205.28 3970683
ENGRO 2010-04-12 212.94 212.94 206.01 206.68 2802939
ENGRO 2010-04-09 213.45 216.00 211.25 212.21 4634012
ENGRO 2010-04-08 209.70 213.59 209.60 212.84 3401850
ENGRO 2010-04-07 208.00 211.40 207.67 209.09 2774976
ENGRO 2010-04-06 213.30 214.65 206.50 207.33 3448057
ENGRO 2010-04-05 213.00 214.49 210.70 212.37 3188409
ENGRO 2010-04-02 200.84 209.90 200.70 209.90 8610660
ENGRO 2010-04-01 200.99 202.30 198.62 199.91 3001766
ENGRO 2010-03-31 193.80 203.09 193.80 199.82 10951044
ENGRO 2010-03-30 192.85 195.70 192.30 193.42 3075365
ENGRO 2010-03-29 194.05 196.25 191.70 192.23 4173016
ENGRO 2010-03-26 192.60 194.70 192.15 192.74 825031
ENGRO 2010-03-25 193.48 195.90 192.50 193.22 3461071
ENGRO 2010-03-24 189.40 193.30 189.25 192.58 4420855
ENGRO 2010-03-22 186.26 189.69 185.99 188.82 2356383
ENGRO 2010-03-19 185.79 188.50 185.50 186.26 3696176
ENGRO 2010-03-18 185.25 186.13 184.25 185.52 748202
ENGRO 2010-03-17 185.70 186.89 183.50 184.34 1110986
ENGRO 2010-03-16 187.70 188.00 185.00 185.15 820638
ENGRO 2010-03-15 185.50 190.00 185.50 186.94 4992580
ENGRO 2010-03-12 184.80 185.70 182.50 184.58 2092278
ENGRO 2010-03-11 182.81 186.40 182.81 184.44 3109069
ENGRO 2010-03-10 184.50 185.01 181.90 182.65 1250998
ENGRO 2010-03-09 184.60 187.60 183.51 184.15 1762742
ENGRO 2010-03-08 181.10 184.99 180.80 183.74 1636700
ENGRO 2010-03-05 179.50 182.00 178.60 181.08 963270
ENGRO 2010-03-04 176.99 180.45 176.50 179.14 866923
ENGRO 2010-03-03 179.80 180.60 175.70 176.29 627109
ENGRO 2010-03-02 178.55 181.49 176.75 179.06 1259140
ENGRO 2010-03-01 181.60 182.50 177.50 178.65 509944
ENGRO 2010-02-26 182.01 183.85 181.00 181.23 335299
ENGRO 2010-02-25 183.79 184.49 180.00 181.88 1242644
ENGRO 2010-02-24 186.80 187.00 182.00 183.11 954289
ENGRO 2010-02-23 190.20 190.50 186.00 186.62 1033045
ENGRO 2010-02-22 189.40 191.40 188.31 190.73 1188528
ENGRO 2010-02-18 190.00 192.60 188.76 189.45 2007228
ENGRO 2010-02-17 187.01 191.45 184.65 187.97 3861977
ENGRO 2010-02-16 182.40 185.90 182.40 184.24 596260
ENGRO 2010-02-15 184.89 184.89 182.45 183.00 826991
ENGRO 2010-02-12 204.95 208.50 204.95 206.48 1430552
ENGRO 2010-02-11 203.15 205.00 203.00 204.67 561150
ENGRO 2010-02-10 204.75 206.00 202.10 202.48 955714
ENGRO 2010-02-09 208.90 208.90 203.70 204.12 1459656
ENGRO 2010-02-08 202.32 211.25 202.32 208.89 4600192
ENGRO 2010-02-04 193.75 202.32 193.60 202.32 5430038
ENGRO 2010-02-03 193.20 194.00 191.90 192.69 1121821
ENGRO 2010-02-02 191.88 195.16 191.05 192.82 1718613
ENGRO 2010-02-01 192.30 192.50 190.00 190.74 392908
ENGRO 2010-01-29 193.00 193.40 191.20 192.01 943412
ENGRO 2010-01-28 190.99 192.98 188.80 192.98 2228815
ENGRO 2010-01-27 191.50 193.10 190.01 190.16 1296936
ENGRO 2010-01-26 191.30 193.10 190.60 191.24 1287265
ENGRO 2010-01-25 195.50 195.70 190.50 190.80 1304031
ENGRO 2010-01-22 190.55 196.89 187.50 194.15 5738162
ENGRO 2010-01-21 193.40 193.45 188.40 190.60 2224207
ENGRO 2010-01-20 196.70 197.11 192.50 192.70 1923873
ENGRO 2010-01-19 196.20 199.39 195.49 196.50 2542538
ENGRO 2010-01-18 194.72 198.00 194.10 195.26 2004295
ENGRO 2010-01-15 194.50 196.75 194.01 195.00 1533012
ENGRO 2010-01-14 193.60 194.40 191.11 193.33 1918563
ENGRO 2010-01-13 192.30 194.50 192.30 193.00 901835
ENGRO 2010-01-12 194.30 194.40 191.80 192.25 1081059
ENGRO 2010-01-11 193.80 196.75 193.06 193.54 4511430
ENGRO 2010-01-08 188.60 192.30 188.20 191.40 2963150
ENGRO 2010-01-07 189.77 191.88 187.90 188.55 2350054
ENGRO 2010-01-06 188.54 193.00 188.54 189.39 4677717
ENGRO 2010-01-05 185.40 188.49 185.00 188.39 2382708
ENGRO 2010-01-04 183.50 185.40 182.60 184.39 1322527
ENGRO 2009-12-31 186.40 187.30 182.50 182.95 3524826
ENGRO 2009-12-30 185.00 190.97 184.99 186.01 7202460
ENGRO 2009-12-29 182.40 184.49 182.00 183.94 424531
ENGRO 2009-12-24 182.05 185.48 182.00 184.02 2026825
ENGRO 2009-12-23 183.48 183.80 181.60 181.90 1071566
ENGRO 2009-12-22 183.00 184.75 182.50 182.95 1806073
ENGRO 2009-12-21 180.00 182.24 180.00 182.00 747413
ENGRO 2009-12-18 181.20 181.85 179.40 180.05 625922
ENGRO 2009-12-17 183.00 185.50 181.00 181.69 1193594
ENGRO 2009-12-16 182.50 184.18 180.66 182.35 1600871
ENGRO 2009-12-15 185.70 187.79 181.40 181.89 3417018
ENGRO 2009-12-14 177.65 185.80 177.65 185.50 4545351
ENGRO 2009-12-11 178.90 179.50 176.70 177.10 541075
ENGRO 2009-12-10 174.10 180.80 174.01 178.30 2174399
ENGRO 2009-12-09 173.95 175.80 171.75 173.50 819815
ENGRO 2009-12-08 175.72 177.65 173.00 173.05 1349298
ENGRO 2009-12-07 177.90 177.95 175.99 177.35 1123739
ENGRO 2009-12-04 179.36 179.79 177.00 177.10 571153
ENGRO 2009-12-03 181.25 181.75 179.20 179.94 1140003
ENGRO 2009-12-02 180.00 181.69 178.39 180.90 1612839
ENGRO 2009-12-01 181.48 181.48 177.80 179.35 910601
ENGRO 2009-11-26 178.70 182.80 178.53 182.10 1370103
ENGRO 2009-11-25 180.00 180.70 177.99 179.50 1566656
ENGRO 2009-11-24 178.73 180.75 177.25 178.00 1616627
ENGRO 2009-11-23 181.90 181.90 177.70 178.00 1133761
ENGRO 2009-11-20 178.60 182.80 178.60 181.89 3552610
ENGRO 2009-11-19 176.50 178.32 176.20 178.00 1202904
ENGRO 2009-11-18 178.10 180.60 176.25 176.50 2221833
ENGRO 2009-11-17 182.75 183.24 177.10 177.16 1881044
ENGRO 2009-11-16 181.00 184.44 180.01 182.25 2736386
ENGRO 2009-11-13 176.87 181.80 176.25 180.78 3490648
ENGRO 2009-11-12 174.75 179.50 174.40 177.00 6283795
ENGRO 2009-11-11 166.10 175.25 166.00 173.74 3335336
ENGRO 2009-11-10 170.90 171.60 165.25 168.06 1560733
ENGRO 2009-11-06 170.55 172.20 167.20 169.55 3293693
ENGRO 2009-11-05 167.95 173.65 166.00 170.76 6693387
ENGRO 2009-11-04 161.97 167.65 161.97 167.00 3471037
ENGRO 2009-11-03 160.00 161.95 157.50 161.95 2385981
ENGRO 2009-11-02 165.79 166.85 157.35 157.35 2367570
ENGRO 2009-10-30 165.00 167.50 165.00 166.00 1524548
ENGRO 2009-10-29 167.20 168.40 162.05 164.00 1605043
ENGRO 2009-10-28 165.20 170.30 161.75 167.25 5265375
ENGRO 2009-10-27 166.49 168.25 164.40 165.01 2934375
ENGRO 2009-10-26 162.95 166.00 162.00 165.98 1318107
ENGRO 2009-10-23 163.10 165.10 160.50 162.10 1220460
ENGRO 2009-10-22 163.25 166.00 157.50 163.10 2365045
ENGRO 2009-10-21 171.00 171.50 164.03 164.04 2876272
ENGRO 2009-10-20 173.50 175.50 170.00 172.88 2375455
ENGRO 2009-10-19 179.49 179.50 170.79 172.85 3724162
ENGRO 2009-10-16 183.90 184.00 178.12 179.00 3276359
ENGRO 2009-10-15 182.50 184.25 180.50 182.60 7647594
ENGRO 2009-10-14 177.84 182.20 177.20 179.10 6257581
ENGRO 2009-10-13 174.51 177.45 174.02 177.40 1963110
ENGRO 2009-10-12 172.89 176.30 171.75 174.75 1576179
ENGRO 2009-10-09 175.02 176.45 172.00 173.03 1078951
ENGRO 2009-10-08 179.50 179.70 170.60 174.13 5395145
ENGRO 2009-10-07 181.25 183.90 175.05 179.99 9085866
ENGRO 2009-10-06 181.70 182.95 180.10 180.75 1376525
ENGRO 2009-10-05 184.20 185.75 181.00 181.25 3101975
ENGRO 2009-10-02 179.00 184.54 178.00 183.60 4596942
ENGRO 2009-10-01 182.00 184.80 178.15 179.00 4215342
ENGRO 2009-09-30 183.20 184.10 177.60 182.30 5198382
ENGRO 2009-09-29 176.20 183.75 175.31 183.00 9128505
ENGRO 2009-09-28 186.90 186.90 176.24 176.24 5842248
ENGRO 2009-09-25 181.55 186.99 178.20 185.51 14494759
ENGRO 2009-09-24 172.75 179.23 172.01 178.10 10750112
ENGRO 2009-09-18 167.18 171.90 165.20 170.70 7227914
ENGRO 2009-09-17 162.00 167.18 162.00 167.18 6291992
ENGRO 2009-09-16 155.60 161.22 155.60 159.22 5102855
ENGRO 2009-09-15 153.01 156.31 152.01 155.22 3012115
ENGRO 2009-09-14 156.30 156.75 152.50 153.43 715195
ENGRO 2009-09-11 154.14 157.70 154.13 155.66 2634876
ENGRO 2009-09-10 151.00 155.99 148.00 153.71 5831060
ENGRO 2009-09-09 146.99 152.00 146.80 150.61 3595917
ENGRO 2009-09-08 152.99 153.50 145.87 145.87 3240226
ENGRO 2009-09-07 159.45 160.90 151.80 153.51 2792897
ENGRO 2009-09-04 157.99 161.75 155.25 159.00 7438644
ENGRO 2009-09-03 157.49 161.40 153.60 158.68 9263886
ENGRO 2009-09-02 148.00 154.09 148.00 154.09 5294304
ENGRO 2009-09-01 144.10 149.00 142.40 146.76 4305042
ENGRO 2009-08-31 145.10 148.00 143.80 145.13 3001767
ENGRO 2009-08-28 139.51 146.00 139.30 145.26 3679782
ENGRO 2009-08-27 139.65 140.90 139.10 139.43 867952
ENGRO 2009-08-26 138.44 139.75 137.80 139.75 515384
ENGRO 2009-08-25 141.20 142.15 137.90 138.30 2014697
ENGRO 2009-08-24 136.00 140.90 136.00 140.22 2510150
ENGRO 2009-08-21 133.43 135.98 133.43 135.80 1098661
ENGRO 2009-08-20 133.35 134.60 132.80 133.88 458607
ENGRO 2009-08-19 134.49 135.60 132.90 133.30 1125065
ENGRO 2009-08-18 134.95 136.35 133.60 134.00 674765
ENGRO 2009-08-17 137.05 137.89 134.00 134.98 1133286
ENGRO 2009-08-13 139.50 139.90 137.51 138.00 1236487
ENGRO 2009-08-12 141.64 142.35 138.90 139.48 2196574
ENGRO 2009-08-11 140.99 142.50 138.60 140.90 4402314
ENGRO 2009-08-10 136.50 140.80 136.00 140.20 3357613
ENGRO 2009-08-07 135.30 137.40 135.10 135.70 1595331
ENGRO 2009-08-06 135.33 141.00 133.00 134.75 1421185
ENGRO 2009-08-04 134.44 135.80 133.01 133.85 1043293
ENGRO 2009-08-03 135.60 136.00 132.80 133.99 1091900
ENGRO 2009-07-31 130.99 136.00 130.99 135.50 1904258
ENGRO 2009-07-30 131.05 132.30 129.99 130.51 707114
ENGRO 2009-07-29 133.60 136.49 130.00 130.30 1941647
ENGRO 2009-07-28 137.05 137.25 132.60 134.15 2521770
ENGRO 2009-07-27 141.85 142.20 136.70 136.85 2389826
ENGRO 2009-07-24 143.70 143.75 139.50 141.55 2283162
ENGRO 2009-07-23 144.05 145.65 142.50 142.75 2058294
ENGRO 2009-07-22 144.31 145.84 141.70 143.25 1945904
ENGRO 2009-07-21 145.49 145.95 143.00 144.36 1332328
ENGRO 2009-07-20 146.00 148.05 144.71 145.00 2960900
ENGRO 2009-07-17 148.35 148.60 144.75 144.85 3644900
ENGRO 2009-07-16 143.79 147.98 143.75 146.98 8325700
ENGRO 2009-07-15 140.20 144.38 140.01 142.79 8391400
ENGRO 2009-07-14 142.36 142.50 139.00 139.18 4300600
ENGRO 2009-07-13 140.15 142.55 140.05 141.40 4967500
ENGRO 2009-07-09 136.10 138.35 134.80 135.70 2433100
ENGRO 2009-07-08 136.70 136.99 134.30 134.78 1539000
ENGRO 2009-07-07 137.20 139.90 136.02 136.40 5422600
ENGRO 2009-07-06 134.90 135.90 134.26 135.90 986300
ENGRO 2009-07-03 137.93 138.39 134.00 134.25 4552000
ENGRO 2009-07-02 131.25 137.05 131.25 137.05 5916000
ENGRO 2009-07-01 128.60 131.50 128.60 131.05 1377900
ENGRO 2009-06-30 130.39 130.75 128.01 128.10 652100
ENGRO 2009-06-29 130.50 131.45 129.50 130.00 726100
ENGRO 2009-06-26 129.29 131.98 129.22 129.60 1616200
ENGRO 2009-06-25 126.80 129.60 126.80 128.75 1191900
ENGRO 2009-06-24 128.00 128.70 126.20 126.80 1004200
ENGRO 2009-06-23 129.55 130.49 127.20 127.75 1580100
ENGRO 2009-06-22 131.75 132.99 127.81 129.05 2225500
ENGRO 2009-06-19 131.49 132.50 130.11 131.40 916800
ENGRO 2009-06-18 134.30 134.70 130.75 131.00 1996700
ENGRO 2009-06-17 128.95 134.49 128.95 134.05 2729400
ENGRO 2009-06-16 129.00 129.90 127.75 129.05 1218300
ENGRO 2009-06-15 131.30 132.90 128.75 128.76 1333000
ENGRO 2009-06-12 130.02 134.00 129.00 133.00 2824600
ENGRO 2009-06-11 133.10 134.00 128.40 129.10 4178200
ENGRO 2009-06-10 135.80 137.25 132.25 132.59 2320200
ENGRO 2009-06-09 133.25 136.50 132.01 135.55 4969900
ENGRO 2009-06-08 132.20 133.70 129.60 133.25 1481300
ENGRO 2009-06-05 129.50 132.70 129.20 131.00 1468400
ENGRO 2009-06-04 131.30 132.65 128.50 129.00 1287400
ENGRO 2009-06-03 133.51 134.95 130.11 130.55 1751200
ENGRO 2009-06-02 134.78 136.45 131.70 132.70 1512300
ENGRO 2009-06-01 140.00 140.83 134.65 135.25 2449800
ENGRO 2009-05-29 145.39 145.50 138.90 139.50 5385100
ENGRO 2009-05-28 140.25 145.65 140.00 145.00 4704100
ENGRO 2009-05-27 143.50 143.73 138.10 139.00 3627700
ENGRO 2009-05-26 139.70 143.00 139.50 141.50 3354500
ENGRO 2009-05-25 137.89 141.80 136.30 139.24 3084100
ENGRO 2009-05-22 134.80 137.95 134.70 137.51 2347000
ENGRO 2009-05-21 133.11 133.53 130.05 133.15 1772800
ENGRO 2009-05-20 136.65 137.70 134.50 135.00 2235000
ENGRO 2009-05-19 137.99 139.60 136.00 136.20 2367800
ENGRO 2009-05-18 134.65 138.55 133.56 137.00 2825200
ENGRO 2009-05-15 134.51 136.50 131.50 133.70 1776300
ENGRO 2009-05-14 138.40 139.00 132.52 133.25 1880900
ENGRO 2009-05-13 138.25 144.00 136.25 137.50 7060700
ENGRO 2009-05-12 135.00 138.85 134.70 137.10 2149200
ENGRO 2009-05-11 131.00 135.30 131.00 134.49 2811900
ENGRO 2009-05-08 128.00 133.00 126.60 130.45 2727300
ENGRO 2009-05-07 129.00 130.10 124.60 128.01 2811400
ENGRO 2009-05-06 124.70 128.40 123.90 128.30 2085700
ENGRO 2009-05-05 126.55 129.00 123.01 124.00 1512400
ENGRO 2009-05-04 134.00 134.70 126.00 126.00 1959500
ENGRO 2009-04-30 132.50 136.40 128.25 131.00 2838000
ENGRO 2009-04-29 141.00 142.70 133.71 133.71 2814000
ENGRO 2009-04-28 137.21 143.20 132.13 138.80 6093600
ENGRO 2009-04-27 150.15 150.20 139.08 139.08 3268100
ENGRO 2009-04-24 139.40 146.63 137.26 146.63 2633700
ENGRO 2009-04-23 146.99 148.60 139.36 139.36 2436000
ENGRO 2009-04-22 155.00 156.10 146.47 146.47 4607600
ENGRO 2009-04-21 153.00 159.05 152.00 153.00 7130200
ENGRO 2009-04-20 148.00 153.70 147.51 151.85 4630800
ENGRO 2009-04-17 140.99 146.77 140.60 146.77 5259100
ENGRO 2009-04-16 142.01 146.19 137.25 139.00 7063400
ENGRO 2009-04-15 145.40 147.25 138.61 139.06 4354300
ENGRO 2009-04-14 153.39 154.20 145.73 145.73 4807700
ENGRO 2009-04-13 152.00 155.25 152.00 153.20 4329700
ENGRO 2009-04-09 145.90 150.99 141.58 141.58 7790300
ENGRO 2009-04-08 154.00 155.48 149.03 149.03 3040200
ENGRO 2009-04-07 154.70 159.20 154.70 156.90 7658700
ENGRO 2009-04-06 154.00 155.50 152.26 153.70 3521000
ENGRO 2009-04-03 155.50 159.55 152.01 155.30 8523400
ENGRO 2009-04-02 158.70 158.70 152.80 153.80 6969300
ENGRO 2009-04-01 149.00 151.88 147.55 151.88 4814700
ENGRO 2009-03-31 141.00 147.86 138.25 145.11 9573300
ENGRO 2009-03-30 138.50 141.84 136.10 141.39 4332900
ENGRO 2009-03-27 133.10 136.35 132.80 136.01 3126700
ENGRO 2009-03-26 137.00 137.00 130.86 131.99 2839400
ENGRO 2009-03-25 137.00 139.25 133.35 134.50 4990400
ENGRO 2009-03-24 130.98 134.21 130.50 134.21 3058900
ENGRO 2009-03-20 134.00 138.10 127.14 127.50 6586500
ENGRO 2009-03-19 133.50 135.50 130.00 132.60 7767900
ENGRO 2009-03-18 126.00 131.70 123.20 131.68 5942000
ENGRO 2009-03-17 121.45 126.04 119.75 125.80 5851700
ENGRO 2009-03-16 120.04 120.04 119.10 120.04 1605400
ENGRO 2009-03-13 110.90 115.40 109.35 114.25 3021500
ENGRO 2009-03-12 107.00 111.10 106.11 110.98 2199800
ENGRO 2009-03-11 108.70 110.15 105.50 105.50 747000
ENGRO 2009-03-09 110.85 110.85 108.26 109.42 546000
ENGRO 2009-03-06 115.51 116.50 110.45 110.45 2597700
ENGRO 2009-03-05 114.49 117.50 112.80 115.38 4873100
ENGRO 2009-03-04 108.40 112.74 108.20 112.74 2357100
ENGRO 2009-03-03 107.10 108.00 103.51 107.80 1871100
ENGRO 2009-03-02 109.90 111.99 107.10 108.40 1863700
ENGRO 2009-02-27 109.50 111.10 107.50 108.30 857900
ENGRO 2009-02-26 108.78 112.00 103.35 108.31 4023800
ENGRO 2009-02-25 115.00 116.95 108.78 108.78 1055500
ENGRO 2009-02-24 114.01 118.49 113.06 114.22 1582600
ENGRO 2009-02-23 115.60 116.50 112.67 115.00 2482700
ENGRO 2009-02-20 126.50 127.50 118.59 118.59 2124300
ENGRO 2009-02-19 121.00 125.05 120.75 125.05 2681200
ENGRO 2009-02-18 112.75 119.10 112.31 119.10 4002100
ENGRO 2009-02-17 111.00 114.84 108.20 113.43 3085600
ENGRO 2009-02-16 106.49 109.38 105.00 109.38 1719800
ENGRO 2009-02-13 102.50 104.18 101.80 104.18 1348800
ENGRO 2009-02-12 97.00 99.22 97.00 99.22 246200
ENGRO 2009-02-11 111.03 115.60 110.00 115.00 581700
ENGRO 2009-02-10 112.50 113.95 110.10 111.50 487700
ENGRO 2009-02-09 122.00 122.00 114.63 114.63 845100
ENGRO 2009-02-06 119.48 123.40 118.10 120.75 919200
ENGRO 2009-02-04 115.53 121.00 115.53 118.50 1847600
ENGRO 2009-02-03 118.00 120.45 114.00 115.00 1360100
ENGRO 2009-02-02 121.95 125.00 118.15 118.52 2639800
ENGRO 2009-01-30 116.50 120.05 116.10 120.05 888900
ENGRO 2009-01-29 114.34 114.34 108.00 114.34 2448100
ENGRO 2009-01-28 106.00 108.90 106.00 108.90 330600
ENGRO 2009-01-27 95.10 103.77 94.61 103.77 2464300
ENGRO 2009-01-26 98.83 103.00 98.83 98.83 1774000
ENGRO 2009-01-23 104.03 104.03 104.03 104.03 36500
ENGRO 2009-01-22 109.50 109.50 109.50 109.50 52100
ENGRO 2009-01-21 125.50 127.38 115.26 115.26 2428400
ENGRO 2009-01-20 113.00 121.32 112.55 121.32 1894300
ENGRO 2009-01-19 115.55 118.70 115.55 115.55 1094000
ENGRO 2009-01-16 125.00 125.45 121.63 121.63 565500
ENGRO 2009-01-15 134.45 137.80 128.03 128.03 3676100
ENGRO 2009-01-14 129.00 134.93 127.50 134.93 3260600
ENGRO 2009-01-13 123.65 128.94 118.50 128.40 3086500
ENGRO 2009-01-12 122.81 122.81 112.51 122.81 3856700
ENGRO 2009-01-09 116.97 116.97 116.97 116.97 778300
ENGRO 2009-01-06 111.40 111.40 111.40 111.40 270600
ENGRO 2009-01-05 103.50 106.10 103.10 106.10 1263200
ENGRO 2009-01-02 96.50 101.06 96.40 101.06 2434300
ENGRO 2009-01-01 93.00 97.00 93.00 94.50 1553300
ENGRO 2008-12-31 96.46 98.75 96.46 96.46 1191600
ENGRO 2008-12-30 101.53 101.53 101.53 101.53 60500
ENGRO 2008-12-29 106.87 107.70 106.87 106.87 1718800
ENGRO 2008-12-26 112.49 112.49 112.49 112.49 3800
ENGRO 2008-12-24 118.41 118.41 118.41 118.41 100
ENGRO 2008-12-23 124.64 124.64 124.64 124.64 100
ENGRO 2008-12-22 131.19 131.19 131.19 131.19 100
ENGRO 2008-12-19 138.09 138.09 138.09 138.09 100
ENGRO 2008-12-16 161.05 161.05 161.05 161.05 100
ENGRO 2008-11-06 180.44 180.44 180.44 180.44 500
ENGRO 2008-10-17 180.44 180.44 180.44 180.44 100
ENGRO 2008-10-15 180.44 180.44 180.44 180.44 100
ENGRO 2008-10-10 180.44 180.44 180.44 180.44 200
ENGRO 2008-10-06 180.44 180.44 180.44 180.44 500
ENGRO 2008-09-30 180.44 180.44 180.44 180.44 2500
ENGRO 2008-09-29 180.44 180.45 180.44 180.44 421100
ENGRO 2008-09-25 180.44 180.44 180.44 180.44 375500
ENGRO 2008-09-24 181.50 182.00 180.44 180.44 1060600
ENGRO 2008-09-23 180.50 181.79 180.44 180.67 541000
ENGRO 2008-09-22 180.44 181.45 180.44 180.44 1163900
ENGRO 2008-09-19 181.55 182.24 180.44 180.44 546400
ENGRO 2008-09-18 185.10 187.50 182.51 182.51 2968200
ENGRO 2008-09-17 183.50 186.40 183.11 186.14 1032900
ENGRO 2008-09-16 182.00 185.50 182.00 184.70 1843000
ENGRO 2008-09-15 181.25 184.65 181.25 183.00 1118000
ENGRO 2008-09-12 183.00 183.49 181.85 183.00 510900
ENGRO 2008-09-11 182.60 184.00 181.00 184.00 947600
ENGRO 2008-09-10 182.20 185.50 181.51 184.00 1060600
ENGRO 2008-09-09 181.99 182.00 180.44 181.00 1439800
ENGRO 2008-09-08 192.40 194.50 180.44 180.44 2361400
ENGRO 2008-09-05 181.50 188.25 180.44 188.00 1330500
ENGRO 2008-09-04 182.30 183.50 181.10 182.44 1100600
ENGRO 2008-09-03 183.50 185.55 182.55 183.00 265000
ENGRO 2008-09-02 181.55 183.55 181.30 183.55 158800
ENGRO 2008-09-01 181.15 182.50 181.00 182.00 464000
ENGRO 2008-08-29 182.90 182.90 181.00 181.80 555900
ENGRO 2008-08-28 185.00 186.00 181.00 182.75 1075000
ENGRO 2008-08-27 184.21 184.21 175.00 181.00 1660100
ENGRO 2008-08-26 193.00 197.50 184.21 184.21 2191100
ENGRO 2008-08-25 193.10 202.80 190.60 193.90 2288600
ENGRO 2008-08-22 205.00 210.00 197.98 197.98 2885300
ENGRO 2008-08-21 204.99 215.75 203.50 208.40 4749200
ENGRO 2008-08-20 209.00 213.60 203.82 206.90 4824300
ENGRO 2008-08-19 214.54 214.54 207.51 214.54 3743900
ENGRO 2008-08-18 197.05 204.33 193.60 204.33 3345900
ENGRO 2008-08-15 185.00 194.77 184.00 194.60 2186100
ENGRO 2008-08-13 184.00 190.50 178.11 185.50 2443300
ENGRO 2008-08-12 196.00 198.00 186.68 186.68 2059400
ENGRO 2008-08-11 186.00 196.87 185.50 196.50 3601800
ENGRO 2008-08-08 185.00 190.90 180.50 187.50 3239000
ENGRO 2008-08-07 179.40 192.90 177.55 184.35 5064100
ENGRO 2008-08-06 196.51 196.51 186.69 186.69 1587800
ENGRO 2008-08-05 188.00 198.00 179.60 196.51 4809500
ENGRO 2008-08-04 198.52 202.00 188.60 188.60 3545100
ENGRO 2008-08-01 202.00 205.25 198.52 198.52 1039600
ENGRO 2008-07-31 219.80 220.00 208.96 208.96 2947500
ENGRO 2008-07-30 213.00 219.95 213.00 219.95 3368700
ENGRO 2008-07-29 197.00 213.90 196.50 209.60 3805400
ENGRO 2008-07-28 214.00 214.00 206.65 206.65 2604900
ENGRO 2008-07-25 227.00 232.45 216.60 217.52 2871400
ENGRO 2008-07-24 238.50 238.50 226.01 227.98 4848200
ENGRO 2008-07-23 235.00 239.29 232.00 237.90 5080200
ENGRO 2008-07-22 217.50 227.90 215.99 227.90 2587300
ENGRO 2008-07-21 214.90 219.50 201.00 217.05 4481700
ENGRO 2008-07-18 213.22 223.50 202.57 211.00 4656300
ENGRO 2008-07-17 213.22 213.22 213.22 213.22 387200
ENGRO 2008-07-16 234.00 234.50 224.44 224.44 1307100
ENGRO 2008-07-15 236.25 246.50 236.25 236.25 4999800
ENGRO 2008-07-14 248.68 248.68 248.68 248.68 101600
ENGRO 2008-07-11 264.40 264.40 261.76 261.76 23700
ENGRO 2008-07-10 264.40 264.40 264.40 264.40 15900
ENGRO 2008-07-09 267.07 267.07 267.07 267.07 335400
ENGRO 2008-07-08 269.76 269.76 269.76 269.76 89600
ENGRO 2008-07-07 269.76 269.76 269.76 269.76 3000
ENGRO 2008-07-04 272.48 272.48 272.48 272.48 12600
ENGRO 2008-07-03 278.01 278.01 275.23 275.23 4600
ENGRO 2008-07-02 278.01 278.01 278.01 278.01 16600
ENGRO 2008-07-01 278.01 278.01 278.01 278.01 96000
ENGRO 2008-06-30 280.81 280.81 280.81 280.81 12800
ENGRO 2008-06-27 284.50 285.00 280.81 280.81 541900
ENGRO 2008-06-26 288.90 293.00 283.64 283.64 5633900
ENGRO 2008-06-25 279.98 292.00 279.00 286.50 8221300
ENGRO 2008-06-24 262.00 273.57 255.45 273.57 5035700
ENGRO 2008-06-23 261.00 263.00 248.70 248.70 3879200
ENGRO 2008-06-20 277.30 289.00 261.78 261.78 4941500
ENGRO 2008-06-19 287.00 290.00 275.55 275.55 3876200
ENGRO 2008-06-18 297.00 299.15 289.30 290.05 2723400
ENGRO 2008-06-17 288.00 298.70 276.00 297.90 4236300
ENGRO 2008-06-16 303.90 304.50 288.80 288.80 2994100
ENGRO 2008-06-13 300.00 304.00 297.10 304.00 2354700
ENGRO 2008-06-12 307.95 308.50 300.80 302.00 5141400
ENGRO 2008-06-11 295.45 303.50 295.05 298.10 2988600
ENGRO 2008-06-10 291.00 299.70 290.89 294.82 2704200
ENGRO 2008-06-09 299.66 303.74 294.70 296.38 1938700
ENGRO 2008-06-06 303.70 306.00 292.50 299.01 3571500
ENGRO 2008-06-05 314.00 314.00 303.01 304.00 6000500
ENGRO 2008-06-04 302.19 302.19 302.19 302.19 307500
ENGRO 2008-06-03 285.60 291.00 285.50 287.80 3491200
ENGRO 2008-06-02 282.00 288.80 280.90 285.00 2435200
ENGRO 2008-05-30 281.00 291.66 271.50 279.01 6545800
ENGRO 2008-05-29 255.41 282.29 255.41 282.29 3555100
ENGRO 2008-05-28 281.90 286.00 268.85 268.85 3637700
ENGRO 2008-05-27 280.00 284.75 264.60 283.00 7355500
ENGRO 2008-05-26 280.00 282.00 274.36 274.36 2484300
ENGRO 2008-05-23 292.00 295.00 288.80 288.80 2949200
ENGRO 2008-05-22 313.00 314.00 300.56 304.00 5850300
ENGRO 2008-05-21 316.00 318.50 306.00 310.95 6208300
ENGRO 2008-05-20 305.00 314.90 304.00 314.30 8100600
ENGRO 2008-05-19 315.00 319.40 305.10 306.00 5447600
ENGRO 2008-05-16 319.90 319.90 306.50 316.00 7151100
ENGRO 2008-05-15 329.00 329.45 320.49 320.65 2743300
ENGRO 2008-05-14 334.38 335.60 327.05 328.60 5718100
ENGRO 2008-05-13 327.00 336.25 325.25 333.00 8610600
ENGRO 2008-05-12 316.50 326.70 315.00 323.99 4121100
ENGRO 2008-05-09 329.90 329.90 314.11 320.00 6123700
ENGRO 2008-05-08 332.45 339.40 323.00 330.60 8244500
ENGRO 2008-05-07 326.50 331.45 322.20 330.00 5915400
ENGRO 2008-05-06 320.05 327.50 316.00 325.50 6260400
ENGRO 2008-05-05 334.00 334.50 315.75 319.50 5231300
ENGRO 2008-05-02 331.00 338.00 329.50 331.80 5601300
ENGRO 2008-04-30 342.25 345.00 328.00 329.05 5849900
ENGRO 2008-04-29 350.30 351.44 342.51 343.40 2852700
ENGRO 2008-04-28 351.00 355.00 348.50 348.50 3159300
ENGRO 2008-04-25 340.50 353.90 336.20 351.25 7937700
ENGRO 2008-04-24 354.95 355.25 339.00 339.00 6246800
ENGRO 2008-04-23 369.70 369.70 349.80 353.85 13296200
ENGRO 2008-04-22 372.00 372.75 367.15 368.20 3644700
ENGRO 2008-04-21 372.00 375.30 368.00 372.10 8020900
ENGRO 2008-04-18 374.00 374.40 369.50 370.80 4161300
ENGRO 2008-04-17 371.40 376.10 370.20 373.75 12965000
ENGRO 2008-04-16 361.85 372.60 360.30 368.20 22026800
ENGRO 2008-04-15 358.90 364.45 357.50 359.95 7535200
ENGRO 2008-04-14 356.50 358.90 355.00 357.00 3142400
ENGRO 2008-02-20 299.00 299.00 292.00 292.00 4981700
ENGRO 2008-02-19 292.00 300.50 292.00 297.50 8699100
ENGRO 2008-02-15 294.35 295.30 290.50 290.90 4103200
ENGRO 2008-02-14 294.00 295.00 292.00 293.75 2418100
ENGRO 2008-02-13 295.45 298.30 292.50 293.35 6345000
ENGRO 2008-02-12 291.90 296.60 290.70 294.00 8474000
ENGRO 2008-02-11 285.00 290.85 285.00 290.85 6361800
ENGRO 2008-02-08 287.70 288.75 285.10 285.25 1190000
ENGRO 2008-02-07 286.65 289.65 285.40 286.50 1868800
ENGRO 2008-02-06 289.60 290.95 286.60 286.75 976500
ENGRO 2008-02-04 288.90 292.50 288.90 289.95 3254000
ENGRO 2008-02-01 290.45 294.25 287.50 288.80 5567700
ENGRO 2008-01-31 285.00 295.45 284.00 292.20 16686700
ENGRO 2008-01-30 284.75 285.70 282.50 284.60 4026400
ENGRO 2008-01-29 277.50 284.90 277.00 284.70 10264300
ENGRO 2008-01-28 278.25 280.45 275.90 277.40 6212000
ENGRO 2008-01-25 270.50 278.30 270.25 277.70 8959100
ENGRO 2008-01-24 271.15 272.40 269.50 269.50 1348100
ENGRO 2008-01-23 273.00 273.65 270.50 270.50 1522600
ENGRO 2008-01-22 272.00 272.00 267.50 270.50 3739500
ENGRO 2008-01-21 274.00 275.30 270.70 273.50 5061400
ENGRO 2008-01-18 269.00 273.10 268.00 271.05 3626400
ENGRO 2008-01-17 269.50 270.75 266.75 270.00 3984400
ENGRO 2008-01-16 271.25 273.45 267.25 268.05 7645300
ENGRO 2008-01-15 267.05 271.90 267.05 271.40 3546400
ENGRO 2008-01-14 270.00 271.25 267.00 269.00 3042500
ENGRO 2008-01-11 268.50 270.40 263.00 269.00 4723200
ENGRO 2008-01-10 268.70 272.00 265.00 267.00 4821200
ENGRO 2008-01-09 271.55 272.30 268.00 269.80 4941700
ENGRO 2008-01-08 262.40 273.90 262.00 271.00 9934100
ENGRO 2008-01-07 261.75 264.45 258.15 261.00 3649900
ENGRO 2008-01-04 256.00 263.00 254.05 262.50 5005900
ENGRO 2008-01-03 249.50 253.05 247.50 253.05 1491900
ENGRO 2008-01-02 251.00 254.90 240.10 241.00 3766600
ENGRO 2008-01-01 252.50 256.00 252.50 252.50 5212300
ENGRO 2007-12-31 265.75 265.75 265.75 265.75 300900
ENGRO 2007-12-27 282.00 283.50 278.50 279.70 2569600
ENGRO 2007-12-26 282.30 284.80 281.00 281.50 6451500
ENGRO 2007-12-24 277.55 279.25 277.10 278.80 1954900
ENGRO 2007-12-19 275.00 278.10 273.00 276.90 1894500
ENGRO 2007-12-18 278.00 278.25 274.90 275.00 1457000
ENGRO 2007-12-17 276.50 278.40 274.60 276.85 1578700
ENGRO 2007-12-14 275.45 276.00 273.40 275.90 564600
ENGRO 2007-12-13 276.50 277.00 274.00 275.00 1857700
ENGRO 2007-12-12 279.00 281.95 274.60 275.80 3721800
ENGRO 2007-12-11 281.15 281.85 276.40 278.75 2709700
ENGRO 2007-12-10 281.80 283.90 280.30 280.50 7813100
ENGRO 2007-12-07 276.15 278.90 274.50 277.70 3629000
ENGRO 2007-12-06 276.75 279.80 275.00 275.50 5066300
ENGRO 2007-12-04 272.00 277.00 271.20 276.45 374000
ENGRO 2007-12-03 277.40 277.40 272.50 273.15 297500
ENGRO 2007-11-30 277.10 278.75 275.50 276.75 924500
ENGRO 2007-11-29 277.50 281.50 276.00 276.15 3403200
ENGRO 2007-11-28 274.50 278.80 272.35 276.70 7846300
ENGRO 2007-11-27 275.50 275.80 272.00 273.10 4155100
ENGRO 2007-11-26 280.50 281.75 274.00 274.50 6331300
ENGRO 2007-11-23 269.00 279.85 269.00 277.95 10271400
ENGRO 2007-11-22 266.05 272.70 266.00 269.25 9373000
ENGRO 2007-11-21 263.50 267.40 263.50 265.00 4649700
ENGRO 2007-11-20 260.10 263.00 259.20 262.00 4814100
ENGRO 2007-11-19 256.90 259.00 250.70 258.80 3446700
ENGRO 2007-11-16 255.00 259.25 253.50 255.00 4540500
ENGRO 2007-11-15 262.95 265.00 250.50 254.50 4616700
ENGRO 2007-11-14 270.50 273.05 260.70 262.05 3963000
ENGRO 2007-11-13 272.25 275.25 269.50 270.15 5524800
ENGRO 2007-11-12 270.00 276.00 269.00 272.00 6964100
ENGRO 2007-11-08 269.00 270.00 263.20 269.00 4238300
ENGRO 2007-11-07 269.50 274.40 264.75 271.10 8517400
ENGRO 2007-11-06 261.50 270.40 256.00 268.50 8030200
ENGRO 2007-11-05 267.00 273.25 256.50 258.95 8703600
ENGRO 2007-11-02 268.00 274.95 264.00 270.00 4662500
ENGRO 2007-11-01 278.80 278.80 265.55 269.50 4919800
ENGRO 2007-10-31 267.00 280.00 265.45 279.50 5349400
ENGRO 2007-10-30 272.00 273.20 263.00 267.00 2502900
ENGRO 2007-10-29 273.00 275.25 270.10 272.90 1449900
ENGRO 2007-10-26 281.00 281.00 270.00 271.90 3648800
ENGRO 2007-10-25 272.30 280.00 272.00 280.00 5332200
ENGRO 2007-10-24 283.95 289.00 269.90 273.50 12462800
ENGRO 2007-10-23 291.90 293.40 282.30 284.10 4728700
ENGRO 2007-10-22 295.25 298.50 289.95 290.25 8962400
ENGRO 2007-10-19 291.00 298.90 290.00 294.95 6873400
ENGRO 2007-10-18 294.10 302.55 293.50 293.65 10507700
ENGRO 2007-10-17 295.95 296.25 289.00 292.90 6225600
ENGRO 2007-10-11 290.05 300.50 289.65 295.40 9768500
ENGRO 2007-10-09 294.75 296.20 288.25 291.30 6747800
ENGRO 2007-10-08 301.50 302.00 290.60 291.75 6889700
ENGRO 2007-10-05 299.25 307.45 296.00 296.00 11612500
ENGRO 2007-10-04 285.00 296.90 284.00 296.70 11627700
ENGRO 2007-10-03 272.00 282.95 269.00 282.95 18124900
ENGRO 2007-10-02 269.00 272.80 267.80 269.50 9740000
ENGRO 2007-10-01 264.00 267.45 261.90 265.60 10258500
ENGRO 2007-09-28 262.50 262.80 256.65 259.90 4057100
ENGRO 2007-09-27 261.45 263.00 257.00 261.50 7310000
ENGRO 2007-09-26 254.90 263.40 254.00 261.50 13869100
ENGRO 2007-09-25 257.75 257.75 253.10 254.55 2995000
ENGRO 2007-09-24 253.75 258.00 253.05 256.85 8249700
ENGRO 2007-09-21 250.00 253.85 248.70 252.50 4910000
ENGRO 2007-09-20 253.50 255.50 247.65 251.90 12508600
ENGRO 2007-09-19 243.10 253.80 243.10 253.50 14499300
ENGRO 2007-09-18 240.45 243.00 240.00 241.90 2997100
ENGRO 2007-09-17 240.10 240.10 236.50 239.00 1393500
ENGRO 2007-09-14 241.90 244.50 237.00 240.90 3692000
ENGRO 2007-09-13 242.45 244.90 240.60 242.00 5575800
ENGRO 2007-09-12 236.40 242.90 236.00 241.95 4280900
ENGRO 2007-09-11 241.00 242.45 235.50 236.40 2502200
ENGRO 2007-09-10 233.65 241.50 230.10 239.45 5238500
ENGRO 2007-09-07 239.80 243.00 233.05 233.65 3245900
ENGRO 2007-09-06 242.95 245.75 239.55 240.00 9131300
ENGRO 2007-09-05 232.50 240.65 232.50 240.65 8976100
ENGRO 2007-09-04 224.50 230.55 223.70 229.20 4105600
ENGRO 2007-09-03 224.05 226.80 222.55 224.10 1749100
ENGRO 2007-08-31 227.40 231.50 223.50 227.00 5972300
ENGRO 2007-08-30 228.25 230.00 224.75 226.90 3120600
ENGRO 2007-08-29 223.90 229.75 222.25 227.25 2258200
ENGRO 2007-08-28 221.05 224.40 218.20 223.75 1379200
ENGRO 2007-08-27 220.60 228.10 220.00 221.60 962500
ENGRO 2007-08-24 219.95 223.80 215.55 222.95 1624600
ENGRO 2007-08-23 229.50 232.15 217.00 220.00 2140100
ENGRO 2007-08-22 224.90 228.00 218.00 227.95 2097500
ENGRO 2007-08-21 235.95 238.00 224.95 224.95 1424400
ENGRO 2007-08-20 239.00 240.00 236.00 236.75 1332300
ENGRO 2007-08-17 236.00 237.00 232.90 236.00 1557400
ENGRO 2007-08-16 234.50 236.50 227.50 234.90 3034400
ENGRO 2007-08-15 230.55 234.50 225.30 234.50 2308600
ENGRO 2007-08-13 240.10 243.85 228.50 234.00 1686600
ENGRO 2007-08-10 249.50 249.50 237.50 240.50 486300
ENGRO 2007-08-09 238.10 245.50 237.95 242.15 1191700
ENGRO 2007-08-08 251.50 251.70 249.50 250.45 192500
ENGRO 2007-08-07 253.25 253.25 245.50 250.95 777800
ENGRO 2007-08-06 254.00 255.00 250.05 250.50 1408400
ENGRO 2007-08-03 252.75 259.50 252.25 254.00 6921800
ENGRO 2007-08-02 251.00 253.25 250.60 251.40 1696200
ENGRO 2007-08-01 251.20 253.90 249.80 250.00 1662500
ENGRO 2007-07-31 253.00 254.40 251.50 252.50 2521200
ENGRO 2007-07-30 245.50 255.50 244.00 252.55 7052500
ENGRO 2007-07-27 248.60 249.25 245.00 245.00 1595800
ENGRO 2007-07-26 245.30 252.10 244.10 247.95 3754000
ENGRO 2007-07-25 242.05 246.40 239.50 244.90 1847800
ENGRO 2007-07-24 249.90 250.05 242.00 242.15 1314800
ENGRO 2007-07-23 246.90 251.70 246.00 248.50 3237400
ENGRO 2007-07-20 237.00 246.15 232.50 244.70 2876600
ENGRO 2007-07-19 259.00 259.00 244.15 244.15 3706100
ENGRO 2007-07-18 267.60 269.00 256.05 257.00 5180100
ENGRO 2007-07-17 271.00 272.00 265.20 269.50 6191600
ENGRO 2007-07-16 265.80 276.50 265.80 269.75 11026700
ENGRO 2007-07-13 249.50 263.55 249.15 263.55 12958400
ENGRO 2007-07-12 247.50 252.50 247.15 251.00 3382000
ENGRO 2007-07-11 246.10 247.50 244.00 247.00 1050700
ENGRO 2007-07-10 249.85 250.90 246.10 246.10 1319000
ENGRO 2007-07-09 248.05 250.00 247.40 249.50 1767600
ENGRO 2007-07-06 249.85 251.50 246.60 247.35 1371500
ENGRO 2007-07-05 249.75 252.90 248.50 249.45 2163100
ENGRO 2007-07-04 248.20 251.80 248.15 249.75 1406400
ENGRO 2007-07-03 253.15 253.55 247.40 249.40 1794800
ENGRO 2007-07-02 254.50 255.90 252.50 252.85 2931400
ENGRO 2007-06-29 249.55 256.10 246.50 253.00 7683600
ENGRO 2007-06-28 252.00 253.00 248.50 248.80 2254300
ENGRO 2007-06-27 249.00 253.80 249.00 251.45 4866700
ENGRO 2007-06-26 247.00 251.75 247.00 248.05 4174800
ENGRO 2007-06-25 243.15 249.20 243.15 246.80 1797500
ENGRO 2007-06-22 249.70 250.85 240.10 245.75 1925900
ENGRO 2007-06-21 249.00 253.00 248.50 249.60 3090300
ENGRO 2007-06-20 251.00 251.50 248.05 248.50 1763600
ENGRO 2007-06-19 253.25 254.25 250.00 250.00 2822400
ENGRO 2007-06-18 250.75 253.80 250.60 252.45 3298900
ENGRO 2007-06-15 253.40 253.70 243.00 250.00 6489800
ENGRO 2007-06-14 248.50 256.85 247.00 252.00 14443600
ENGRO 2007-06-13 251.95 252.60 246.60 247.50 3729100
ENGRO 2007-06-12 255.85 257.00 250.50 250.55 6786100
ENGRO 2007-06-11 247.40 255.15 245.60 254.70 10502900
ENGRO 2007-06-08 244.00 247.70 240.50 243.00 4027100
ENGRO 2007-06-07 249.90 253.90 242.50 244.00 8133100
ENGRO 2007-06-06 244.10 251.35 242.00 248.25 9596900
ENGRO 2007-06-05 229.00 239.40 229.00 239.40 7445500
ENGRO 2007-06-04 219.20 229.40 219.20 228.00 9592700
ENGRO 2007-06-01 214.35 220.25 211.00 218.50 9289900
ENGRO 2007-05-31 218.05 223.90 218.05 222.50 2153400
ENGRO 2007-05-30 219.00 221.25 217.40 218.00 836700
ENGRO 2007-05-29 218.95 220.90 217.50 217.50 1073400
ENGRO 2007-05-28 218.00 219.50 217.90 218.80 458800
ENGRO 2007-05-25 216.25 219.45 216.25 217.50 751200
ENGRO 2007-05-24 217.50 218.60 214.50 217.05 2883900
ENGRO 2007-05-23 214.25 218.00 213.25 217.00 4412400
ENGRO 2007-05-22 211.55 216.10 211.55 214.10 3465800
ENGRO 2007-05-21 213.00 213.00 210.50 212.45 904200
ENGRO 2007-05-18 212.20 214.95 212.05 212.50 2373100
ENGRO 2007-05-17 211.50 215.40 210.55 211.50 3794000
ENGRO 2007-05-16 217.95 219.75 207.25 211.00 7144100
ENGRO 2007-05-15 220.50 224.40 217.50 217.95 6741600
ENGRO 2007-05-14 206.00 221.30 206.00 220.50 12344900
ENGRO 2007-05-11 207.10 211.90 206.00 210.80 3271300
ENGRO 2007-05-10 211.20 211.70 206.50 208.25 3530500
ENGRO 2007-05-09 211.00 213.90 208.20 210.80 6730600
ENGRO 2007-05-08 202.80 210.90 200.00 210.00 5875600
ENGRO 2007-05-07 210.55 210.55 201.20 201.95 3735800
ENGRO 2007-05-04 213.00 215.70 210.00 211.75 4800600
ENGRO 2007-05-03 206.50 214.90 205.05 213.80 8587900
ENGRO 2007-05-02 207.30 211.75 205.50 206.50 5092600
ENGRO 2007-04-30 196.00 205.00 195.60 204.95 5180700
ENGRO 2007-04-27 191.20 197.00 189.50 196.20 2546700
ENGRO 2007-04-26 191.15 192.00 188.00 191.20 1799500
ENGRO 2007-04-25 198.50 199.50 193.50 194.95 1250000
ENGRO 2007-04-24 198.20 200.50 197.85 198.20 1095700
ENGRO 2007-04-23 199.10 200.75 197.00 197.60 614900
ENGRO 2007-04-20 200.00 201.90 198.05 199.45 2095800
ENGRO 2007-04-19 200.00 202.10 199.00 199.80 3769800
ENGRO 2007-04-18 200.40 200.90 198.20 199.50 1218700
ENGRO 2007-04-17 201.00 201.95 197.50 199.95 1677400
ENGRO 2007-04-16 198.30 203.00 197.60 200.85 3622300
ENGRO 2007-04-13 198.55 201.50 198.00 198.00 4069400
ENGRO 2007-04-12 195.90 200.70 195.25 199.70 8913400
ENGRO 2007-04-11 194.05 196.85 193.05 195.35 3325000
ENGRO 2007-04-10 192.40 195.65 192.40 193.75 2979000
ENGRO 2007-04-09 191.20 193.50 191.20 192.00 1395000
ENGRO 2007-04-06 190.00 194.20 189.90 191.75 4017400
ENGRO 2007-04-05 187.00 190.65 186.80 189.90 2517300
ENGRO 2007-04-04 187.50 189.50 187.20 187.35 1465100
ENGRO 2007-04-03 185.50 188.20 185.50 187.00 606300
ENGRO 2007-03-30 185.10 186.90 185.00 185.80 1072400
ENGRO 2007-03-29 185.25 186.75 184.55 185.65 590700
ENGRO 2007-03-28 187.90 189.05 185.45 186.00 548300
ENGRO 2007-03-27 187.40 189.25 186.00 187.70 936600
ENGRO 2007-03-26 187.50 187.50 185.50 186.00 762700
ENGRO 2007-03-22 186.30 188.90 185.80 187.00 824100
ENGRO 2007-03-21 192.75 193.70 186.80 187.65 2282000
ENGRO 2007-03-20 189.95 194.20 188.20 193.00 2985100
ENGRO 2007-03-19 189.25 192.40 187.10 189.70 2781700
ENGRO 2007-03-16 188.20 191.50 187.10 187.80 2721400
ENGRO 2007-03-15 182.35 190.00 182.00 189.00 5354600
ENGRO 2007-03-14 186.50 186.50 182.50 183.00 1231200
ENGRO 2007-03-13 185.90 188.80 184.55 185.05 2233300
ENGRO 2007-03-12 186.60 187.25 183.00 185.85 850900
ENGRO 2007-03-09 184.50 189.50 184.05 186.50 1933800
ENGRO 2007-03-08 182.10 186.40 181.00 185.00 2095800
ENGRO 2007-03-07 178.95 181.25 176.85 180.50 917000
ENGRO 2007-03-06 182.00 183.90 177.00 177.00 1191100
ENGRO 2007-03-05 177.95 181.00 174.00 180.00 4032200
ENGRO 2007-03-02 182.50 183.25 176.10 176.70 876800
ENGRO 2007-03-01 182.50 183.75 178.25 180.65 2393000
ENGRO 2007-02-28 189.00 190.00 181.45 181.45 2666500
ENGRO 2007-02-27 190.90 193.90 187.30 190.95 2795300
ENGRO 2007-02-26 199.00 200.90 189.50 190.10 2545100
ENGRO 2007-02-23 198.00 199.45 196.10 198.90 1791700
ENGRO 2007-02-22 195.50 199.65 187.00 197.85 2635100
ENGRO 2007-02-21 198.00 199.50 192.25 195.25 1732100
ENGRO 2007-02-20 200.40 201.40 195.50 198.60 5217000
ENGRO 2007-02-19 193.45 198.30 190.05 197.25 2668700
ENGRO 2007-02-16 194.05 197.90 194.05 196.45 199200
ENGRO 2007-02-15 199.00 199.00 193.25 196.80 1068100
ENGRO 2007-02-14 198.50 204.50 190.00 197.00 2067700
ENGRO 2007-02-13 197.70 199.40 196.00 198.50 357200
ENGRO 2007-02-12 201.00 202.40 197.00 198.00 702600
ENGRO 2007-02-09 207.00 208.75 200.25 200.50 6088400
ENGRO 2007-02-08 195.00 204.45 193.55 204.45 13209500
ENGRO 2007-02-07 196.50 198.00 193.55 194.75 6338300
ENGRO 2007-02-06 191.35 197.80 189.80 195.75 9000500
ENGRO 2007-02-02 188.25 191.90 188.10 190.50 7602900
ENGRO 2007-02-01 185.60 189.80 185.00 187.60 6014200
ENGRO 2007-01-31 186.35 186.90 185.15 185.40 2844700
ENGRO 2007-01-26 186.50 189.50 183.80 185.40 8057000
ENGRO 2007-01-25 184.45 189.30 184.45 186.25 7129800
ENGRO 2007-01-24 178.90 184.25 178.10 183.80 7424900
ENGRO 2007-01-23 180.25 181.00 178.00 178.00 919300
ENGRO 2007-01-22 179.20 182.00 177.50 180.10 4315900
ENGRO 2007-01-19 179.70 180.25 178.00 179.00 1075700
ENGRO 2007-01-18 177.00 180.80 177.00 178.95 2001700
ENGRO 2007-01-17 178.70 180.50 176.75 176.80 1500000
ENGRO 2007-01-16 179.25 180.50 178.00 178.55 1135900
ENGRO 2007-01-15 180.00 180.60 178.80 179.00 1695000
ENGRO 2007-01-12 176.50 180.90 176.20 179.90 4281800
ENGRO 2007-01-11 174.80 178.15 174.15 176.50 3674200
ENGRO 2007-01-10 173.25 175.20 172.40 173.90 1501000
ENGRO 2007-01-09 171.60 174.80 171.00 173.00 1297700
ENGRO 2007-01-08 168.75 171.20 167.00 170.00 737100
ENGRO 2007-01-05 170.65 171.15 167.55 169.50 177000
ENGRO 2007-01-04 170.40 172.25 170.00 170.90 309600
ENGRO 2007-01-03 170.15 170.50 169.15 170.45 59700
ENGRO 2006-12-29 170.50 171.70 169.00 169.00 311100
ENGRO 2006-12-28 171.50 174.10 169.50 170.50 1299100
ENGRO 2006-12-27 166.50 171.75 166.25 171.40 1531600
ENGRO 2006-12-26 165.00 166.30 163.30 166.00 884000
ENGRO 2006-12-22 166.00 168.00 162.50 164.00 575400
ENGRO 2006-12-21 171.30 171.85 166.00 166.70 457000
ENGRO 2006-12-20 169.00 172.00 167.30 171.00 416400
ENGRO 2006-12-19 173.00 174.90 166.10 169.00 654600
ENGRO 2006-12-18 177.00 177.80 173.10 174.80 1008300
ENGRO 2006-12-15 180.45 180.45 176.15 177.00 983700
ENGRO 2006-12-14 179.00 181.90 178.60 180.35 1770300
ENGRO 2006-12-13 182.80 183.20 178.80 178.80 1331800
ENGRO 2006-12-12 184.90 187.90 181.50 182.50 6714300
ENGRO 2006-12-11 173.00 181.10 171.05 181.10 4710200
ENGRO 2006-12-08 174.55 175.40 171.50 172.50 819000
ENGRO 2006-12-07 173.80 174.50 172.50 174.45 263000
ENGRO 2006-12-06 171.20 173.75 171.20 173.40 389500
ENGRO 2006-12-05 171.80 172.90 170.75 171.45 286000
ENGRO 2006-12-04 169.75 171.65 169.55 171.00 233000
ENGRO 2006-12-01 172.10 172.35 167.15 168.70 419400
ENGRO 2006-11-30 173.00 174.25 172.00 172.80 578900
ENGRO 2006-11-29 178.00 179.00 171.50 172.00 2135700
ENGRO 2006-11-28 177.50 178.45 177.00 177.90 438600
ENGRO 2006-11-27 177.00 178.90 175.95 177.15 480400
ENGRO 2006-11-24 177.00 178.00 175.85 176.30 322800
ENGRO 2006-11-23 176.85 178.80 176.85 177.50 465100
ENGRO 2006-11-22 176.95 177.00 175.40 176.85 110600
ENGRO 2006-11-21 177.00 178.00 174.35 176.60 712300
ENGRO 2006-11-20 177.80 180.00 177.25 180.00 189700
ENGRO 2006-11-17 177.50 180.00 177.50 178.30 247700
ENGRO 2006-11-16 177.65 180.50 177.00 178.40 64800
ENGRO 2006-11-15 180.00 180.95 178.00 178.00 90400
ENGRO 2006-11-14 177.55 180.00 177.55 179.00 256900
ENGRO 2006-11-13 181.90 181.90 177.00 177.55 203400
ENGRO 2006-11-10 179.30 180.20 177.00 179.20 467400
ENGRO 2006-11-08 180.50 181.50 179.50 179.60 241900
ENGRO 2006-11-07 181.60 182.60 179.00 180.25 491500
ENGRO 2006-11-06 184.00 185.00 181.50 181.50 942100
ENGRO 2006-11-03 185.00 185.00 182.60 183.10 885800
ENGRO 2006-11-02 179.40 183.40 179.40 181.00 850000
ENGRO 2006-11-01 180.80 182.00 177.75 179.50 1009900
ENGRO 2006-10-31 182.50 184.80 180.10 181.35 1422900
ENGRO 2006-10-30 184.25 184.50 179.55 181.60 2502600
ENGRO 2006-10-19 186.15 190.60 184.50 184.50 3225100
ENGRO 2006-10-18 185.00 187.50 185.00 186.50 1432600
ENGRO 2006-10-17 183.25 185.80 183.00 184.30 799000
ENGRO 2006-10-16 184.70 184.70 182.00 182.25 134100
ENGRO 2006-10-13 184.00 184.75 183.05 183.75 302900
ENGRO 2006-10-12 183.00 184.95 182.05 183.30 773900
ENGRO 2006-10-11 187.10 188.20 182.00 182.00 1252200
ENGRO 2006-10-10 184.75 188.30 183.00 187.00 2008400
ENGRO 2006-10-09 188.90 188.90 182.25 183.20 1134000
ENGRO 2006-10-06 186.75 190.85 185.80 188.50 1468100
ENGRO 2006-10-05 181.00 187.90 181.00 186.05 2232800
ENGRO 2006-10-04 179.50 182.45 179.20 181.00 534600
ENGRO 2006-10-03 181.00 181.40 179.00 179.50 206100
ENGRO 2006-10-02 179.95 181.95 178.50 180.50 758800
ENGRO 2006-09-29 182.00 182.00 179.00 179.10 429300
ENGRO 2006-09-28 183.00 184.00 181.00 181.70 1141500
ENGRO 2006-09-27 184.80 185.45 182.55 183.00 758300
ENGRO 2006-09-26 180.30 184.75 180.30 183.65 1525000
ENGRO 2006-09-25 181.60 181.60 178.00 180.55 355300
ENGRO 2006-09-22 180.00 182.15 179.50 181.20 1798700
ENGRO 2006-09-21 177.85 180.60 177.75 179.35 857100
ENGRO 2006-09-20 175.25 178.90 175.25 177.50 1253700
ENGRO 2006-09-19 173.75 176.80 171.30 175.65 713900
ENGRO 2006-09-18 179.95 181.50 172.55 173.55 997600
ENGRO 2006-09-15 183.75 184.50 178.00 179.00 582500
ENGRO 2006-09-14 183.20 187.70 183.00 183.20 1030300
ENGRO 2006-09-13 187.60 189.75 183.00 183.60 2358500
ENGRO 2006-09-12 178.85 188.45 178.85 188.45 1205200
ENGRO 2006-09-11 178.90 179.50 177.00 179.50 119900
ENGRO 2006-09-08 177.00 178.00 174.75 178.00 99800
ENGRO 2006-09-07 177.50 179.00 176.75 178.00 338700
ENGRO 2006-09-06 177.40 177.50 175.60 177.50 152000
ENGRO 2006-09-05 180.00 181.50 175.50 175.60 643500
ENGRO 2006-09-04 182.00 183.00 180.50 180.50 352700
ENGRO 2006-09-01 181.40 182.20 179.95 182.00 418000
ENGRO 2006-08-31 182.90 185.30 179.75 180.10 828400
ENGRO 2006-08-30 179.55 185.00 179.30 182.00 1152800
ENGRO 2006-08-29 178.50 180.00 176.50 178.30 397500
ENGRO 2006-08-28 167.00 179.95 167.00 178.80 1157900
ENGRO 2006-08-25 180.25 181.65 172.20 172.25 1071600
ENGRO 2006-08-24 187.00 188.70 180.00 181.25 1476900
ENGRO 2006-08-23 180.00 187.40 178.00 187.25 2674000
ENGRO 2006-08-22 184.00 184.45 175.05 178.50 937900
ENGRO 2006-08-21 184.20 187.60 182.35 183.00 2379000
ENGRO 2006-08-18 183.00 184.40 182.25 183.95 421600
ENGRO 2006-08-17 182.90 185.20 181.85 182.75 1623100
ENGRO 2006-08-16 180.00 183.30 179.00 182.05 1032700
ENGRO 2006-08-15 180.00 182.80 177.50 179.75 641400
ENGRO 2006-08-11 182.45 184.30 178.65 179.85 1092400
ENGRO 2006-08-10 185.50 186.20 179.05 182.05 1060900
ENGRO 2006-08-09 187.50 191.00 181.05 184.00 1804100
ENGRO 2006-08-08 189.00 191.00 186.55 187.35 2067200
ENGRO 2006-08-07 190.40 191.40 187.25 188.00 1258200
ENGRO 2006-08-04 186.50 193.50 186.50 189.50 3659400
ENGRO 2006-08-03 186.45 190.00 185.60 186.00 2366500
ENGRO 2006-08-02 180.80 189.50 179.35 184.40 7101700
ENGRO 2006-08-01 176.00 183.40 173.15 182.00 2321500
ENGRO 2006-07-31 173.50 178.30 172.00 176.60 1480700
ENGRO 2006-07-28 174.50 176.40 171.00 171.50 660300
ENGRO 2006-07-27 177.50 178.90 175.05 175.50 533600
ENGRO 2006-07-26 178.00 181.45 175.50 177.10 2990900
ENGRO 2006-07-25 178.00 181.00 177.10 177.70 1072900
ENGRO 2006-07-24 177.50 179.60 177.20 177.20 588500
ENGRO 2006-07-21 177.50 178.00 175.25 176.10 575600
ENGRO 2006-07-20 181.35 182.75 175.00 178.00 1593300
ENGRO 2006-07-19 178.50 182.75 177.70 179.50 2216100
ENGRO 2006-07-18 183.60 184.75 178.10 180.45 3056200
ENGRO 2006-07-17 172.00 182.70 172.00 182.70 2885300
ENGRO 2006-07-14 170.00 174.00 168.30 174.00 937800
ENGRO 2006-07-13 172.00 173.15 169.00 169.20 527300
ENGRO 2006-07-12 167.05 171.90 167.05 170.60 871000
ENGRO 2006-07-11 163.40 168.00 163.40 167.05 146600
ENGRO 2006-07-10 170.50 171.20 162.50 164.95 318100
ENGRO 2006-07-07 174.00 175.50 170.00 170.05 177500
ENGRO 2006-07-06 171.90 177.00 171.05 172.75 957700
ENGRO 2006-07-05 166.50 173.70 165.15 171.50 752700
ENGRO 2006-07-04 162.50 169.00 158.00 166.20 868800
ENGRO 2006-07-03 169.00 171.00 160.95 162.50 558900
ENGRO 2006-06-30 178.00 179.00 169.40 169.40 2490600
ENGRO 2006-06-29 167.00 172.10 166.00 172.10 571500
ENGRO 2006-06-28 157.00 163.95 155.50 163.95 973500
ENGRO 2006-06-27 159.00 164.00 156.15 156.15 571500
ENGRO 2006-06-26 175.50 176.85 164.35 164.35 337600
ENGRO 2006-06-23 181.30 182.00 179.65 180.00 307600
ENGRO 2006-06-22 185.00 185.75 182.00 182.00 626900
ENGRO 2006-06-21 185.10 188.80 181.95 184.00 1137100
ENGRO 2006-06-20 189.00 191.45 183.00 185.50 2319000
ENGRO 2006-06-19 182.85 188.00 181.25 187.90 1969300
ENGRO 2006-06-16 173.00 179.05 172.05 179.05 869900
ENGRO 2006-06-15 167.95 170.55 161.50 170.55 808200
ENGRO 2006-06-14 171.00 177.00 162.45 162.45 720100
ENGRO 2006-06-13 177.00 181.00 171.00 171.00 496500
ENGRO 2006-06-12 182.95 183.70 179.50 180.00 188300
ENGRO 2006-06-09 175.90 183.95 173.90 181.10 849500
ENGRO 2006-06-08 185.25 186.40 177.65 177.65 1105700
ENGRO 2006-06-07 193.75 197.40 185.55 187.00 999200
ENGRO 2006-06-06 182.20 195.95 182.20 192.75 837400
ENGRO 2006-06-05 186.90 188.00 186.00 186.85 233300
ENGRO 2006-06-02 183.00 190.00 182.50 186.00 880300
ENGRO 2006-06-01 176.50 185.00 176.50 184.50 852500
ENGRO 2006-05-31 185.50 187.00 175.75 176.50 609500
ENGRO 2006-05-30 180.05 188.00 175.25 185.00 1058000
ENGRO 2006-05-29 194.00 194.80 184.10 184.10 1740400
ENGRO 2006-05-26 196.50 197.75 192.00 193.75 716300
ENGRO 2006-05-25 200.50 201.00 195.75 196.50 694100
ENGRO 2006-05-24 196.50 201.45 196.50 200.50 1302100
ENGRO 2006-05-23 198.00 199.45 196.05 196.50 1123300
ENGRO 2006-05-22 187.25 194.75 187.25 194.75 1841900
ENGRO 2006-05-19 184.85 187.95 180.00 185.50 787900
ENGRO 2006-05-18 192.90 194.00 182.90 182.90 577000
ENGRO 2006-05-17 187.00 195.00 185.55 192.50 786700
ENGRO 2006-05-16 190.45 191.75 183.00 185.75 608400
ENGRO 2006-05-15 196.95 197.00 189.00 190.45 679000
ENGRO 2006-05-12 196.25 201.55 194.60 197.50 983500
ENGRO 2006-05-11 199.50 199.50 194.00 196.00 335500
ENGRO 2006-05-10 199.50 200.30 195.00 198.00 350700
ENGRO 2006-05-09 202.00 202.45 198.00 198.00 375800
ENGRO 2006-05-08 201.55 203.50 198.10 201.00 490800
ENGRO 2006-05-05 204.25 204.35 200.90 202.10 585100
ENGRO 2006-05-04 205.50 207.80 203.25 203.25 1768000
ENGRO 2006-05-03 198.50 206.85 198.50 205.00 2689600
ENGRO 2006-05-02 194.50 197.80 192.55 197.00 911700
ENGRO 2006-04-28 204.00 204.45 193.80 194.50 2030100
ENGRO 2006-04-27 207.90 208.45 201.40 204.00 565500
ENGRO 2006-04-26 206.75 211.00 205.00 206.55 1861700
ENGRO 2006-04-25 210.50 210.65 201.15 204.40 2656800
ENGRO 2006-04-24 216.95 217.35 208.50 211.70 1327300
ENGRO 2006-04-21 217.70 219.00 212.75 216.00 3005600
ENGRO 2006-04-20 217.30 220.95 215.55 217.00 5425000
ENGRO 2006-04-19 210.20 217.85 209.50 215.95 9944500
ENGRO 2006-04-18 208.40 213.00 206.80 209.45 8409900
ENGRO 2006-04-17 207.90 208.75 205.90 207.15 1471100
ENGRO 2006-04-14 206.95 209.40 205.80 207.10 1684300
ENGRO 2006-04-13 205.50 208.50 204.00 206.50 1404000
ENGRO 2006-04-10 211.95 212.40 208.00 208.90 1455900
ENGRO 2006-04-07 212.50 213.90 210.50 211.05 1785500
ENGRO 2006-04-06 211.00 215.50 210.30 212.00 8231700
ENGRO 2006-04-05 211.50 213.00 209.70 210.25 4306700
ENGRO 2006-04-04 209.05 211.90 207.50 209.55 2480000
ENGRO 2006-04-03 208.75 211.25 207.50 209.40 1617500
ENGRO 2006-03-31 209.70 210.75 207.25 208.00 1150700
ENGRO 2006-03-30 210.00 212.00 209.00 209.15 1954400
ENGRO 2006-03-29 210.45 211.00 206.15 208.60 1744800
ENGRO 2006-03-28 210.40 212.40 208.10 208.80 2808300
ENGRO 2006-03-27 210.00 212.50 207.50 209.00 3050200
ENGRO 2006-03-24 212.50 212.90 208.00 209.50 2620400
ENGRO 2006-03-22 205.95 213.50 203.00 210.50 6282400
ENGRO 2006-03-21 203.50 208.30 202.50 204.70 2928500
ENGRO 2006-03-20 199.40 204.75 196.00 200.00 3887200
ENGRO 2006-03-17 194.00 199.25 191.50 196.00 2226800
ENGRO 2006-03-16 185.00 193.75 184.05 193.75 1611500
ENGRO 2006-03-15 205.00 206.00 197.25 200.00 542600
ENGRO 2006-03-14 184.10 202.45 183.25 202.45 905600
ENGRO 2006-03-13 205.90 208.00 192.85 192.85 529600
ENGRO 2006-03-10 200.00 211.00 196.05 203.00 954600
ENGRO 2006-03-09 201.00 207.00 195.50 205.00 1035600
ENGRO 2006-03-08 218.25 218.30 205.75 205.75 1200100
ENGRO 2006-03-07 212.00 219.80 211.15 216.55 4890600
ENGRO 2006-03-06 231.50 236.90 222.25 222.25 2920300
ENGRO 2006-03-03 239.40 240.60 232.60 233.90 1558100
ENGRO 2006-03-02 240.00 243.90 235.50 239.40 7901300
ENGRO 2006-03-01 232.00 238.90 222.00 238.00 7018300
ENGRO 2006-02-28 222.00 230.20 221.00 228.80 5398900
ENGRO 2006-02-27 218.00 225.75 216.75 220.00 7748600
ENGRO 2006-02-24 222.00 224.90 214.00 215.00 2997200
ENGRO 2006-02-23 225.00 231.90 216.10 218.00 6301100
ENGRO 2006-02-22 214.00 223.65 209.55 223.65 10657000
ENGRO 2006-02-21 211.10 216.00 209.00 213.00 6288600
ENGRO 2006-02-20 203.95 212.00 202.50 210.50 4596300
ENGRO 2006-02-17 204.50 207.50 201.00 203.00 1247400
ENGRO 2006-02-16 209.65 209.85 203.15 204.00 1391500
ENGRO 2006-02-15 208.00 210.00 204.05 209.00 2608300
ENGRO 2006-02-14 214.50 214.95 203.50 206.75 3474100
ENGRO 2006-02-13 204.80 214.90 203.00 212.25 5590400
ENGRO 2006-02-10 209.00 213.20 203.00 205.90 1459600
ENGRO 2006-02-07 213.00 216.80 208.00 209.85 3737600
ENGRO 2006-02-06 222.95 224.40 212.00 213.00 6786900
ENGRO 2006-02-03 210.00 216.70 208.20 216.70 2854300
ENGRO 2006-02-02 198.55 206.40 198.00 206.40 7607300
ENGRO 2006-02-01 191.00 198.00 190.10 196.60 6941700
ENGRO 2006-01-31 200.00 201.80 188.05 190.95 7924600
ENGRO 2006-01-30 191.50 197.90 191.50 197.90 5705500
ENGRO 2006-01-27 191.00 192.85 188.00 188.50 1411300
ENGRO 2006-01-26 190.00 194.50 188.05 190.00 3039500
ENGRO 2006-01-25 180.50 190.05 179.60 189.50 4657800
ENGRO 2006-01-24 184.10 186.90 179.10 181.00 664900
ENGRO 2006-01-23 186.50 188.20 184.50 186.00 1281500
ENGRO 2006-01-20 190.50 190.50 184.55 185.50 1774400
ENGRO 2006-01-19 183.50 191.85 182.00 188.65 6434000
ENGRO 2006-01-18 175.00 182.80 174.60 182.80 6972600
ENGRO 2006-01-17 175.60 176.60 173.10 174.10 1353600
ENGRO 2006-01-16 174.70 177.90 174.70 175.60 3357900
ENGRO 2006-01-09 172.40 176.40 171.50 174.00 4102100
ENGRO 2006-01-06 172.00 174.20 171.00 171.50 1291400
ENGRO 2006-01-05 167.50 174.25 167.00 173.00 5684700
ENGRO 2006-01-04 167.70 168.90 166.85 167.30 945100
ENGRO 2006-01-03 167.50 169.05 166.75 166.75 1048100
ENGRO 2006-01-02 165.95 168.95 165.30 167.50 1910400
ENGRO 2005-12-29 163.20 166.10 162.95 164.45 1725000
ENGRO 2005-12-28 162.95 164.25 162.50 163.00 944800
ENGRO 2005-12-27 161.00 163.10 159.50 162.35 929700
ENGRO 2005-12-26 163.30 163.30 160.10 160.75 308100
ENGRO 2005-12-23 165.90 166.10 161.00 162.45 689900
ENGRO 2005-12-22 165.10 167.25 165.00 165.40 1249700
ENGRO 2005-12-21 163.40 168.45 162.65 164.30 2562500
ENGRO 2005-12-20 162.65 163.50 161.80 163.00 366300
ENGRO 2005-12-19 167.60 167.60 162.25 163.65 249700
ENGRO 2005-12-16 171.10 171.30 166.65 166.75 422500
ENGRO 2005-12-15 170.00 171.25 168.80 170.80 256900
ENGRO 2005-12-14 172.35 172.50 165.75 170.05 872800
ENGRO 2005-12-13 173.50 174.55 171.75 172.95 719400
ENGRO 2005-12-12 173.85 173.85 171.50 173.20 366000
ENGRO 2005-12-09 173.50 175.30 172.05 173.00 908400
ENGRO 2005-12-08 174.00 174.25 172.00 172.50 585000
ENGRO 2005-12-07 175.50 175.50 172.00 173.90 803500
ENGRO 2005-12-06 177.00 178.95 175.00 175.95 1072300
ENGRO 2005-12-05 174.45 179.50 174.00 178.50 1177600
ENGRO 2005-12-02 169.95 175.00 169.05 173.50 820500
ENGRO 2005-12-01 170.65 172.45 168.50 170.75 440700
ENGRO 2005-11-30 169.30 173.60 167.00 170.00 1892100
ENGRO 2005-11-29 166.80 168.50 165.05 168.50 625200
ENGRO 2005-11-28 165.50 166.40 164.50 166.00 543100
ENGRO 2005-11-25 163.10 166.20 163.10 164.50 716600
ENGRO 2005-11-24 167.40 168.30 164.00 164.60 1116000
ENGRO 2005-11-23 169.30 170.90 166.25 166.75 2153700
ENGRO 2005-11-22 163.95 170.20 163.60 168.75 5942100
ENGRO 2005-11-21 160.40 165.25 159.75 163.75 4345400
ENGRO 2005-11-18 159.45 160.50 158.50 159.30 752700
ENGRO 2005-11-17 160.00 161.45 158.10 158.25 682600
ENGRO 2005-11-16 159.95 162.70 158.50 160.50 3189800
ENGRO 2005-11-15 157.45 161.10 157.45 158.50 1403100
ENGRO 2005-11-14 157.95 158.50 155.25 157.05 542900
ENGRO 2005-11-11 158.00 158.35 155.30 157.05 397500
ENGRO 2005-11-10 160.00 160.50 157.00 157.10 816800
ENGRO 2005-11-08 159.75 160.25 157.50 158.20 928300
ENGRO 2005-11-07 161.00 161.50 156.55 158.80 1605900
ENGRO 2005-11-02 157.00 161.90 156.10 160.00 4387200
ENGRO 2005-10-31 144.00 155.90 143.50 155.90 2434200
ENGRO 2005-10-27 147.80 151.10 145.25 148.50 1459400
ENGRO 2005-10-26 145.50 146.25 141.50 144.70 1109900
ENGRO 2005-10-25 151.80 152.00 144.20 146.15 1018200
ENGRO 2005-10-24 142.10 149.60 142.10 149.45 1387400
ENGRO 2005-10-21 145.75 150.50 141.10 142.50 1375800
ENGRO 2005-10-20 157.20 161.00 145.75 148.00 3278100
ENGRO 2005-10-19 150.05 153.40 148.00 153.40 3041600
ENGRO 2005-10-18 149.45 155.05 146.10 146.10 4319900
ENGRO 2005-10-17 143.75 149.00 142.75 147.70 2338300
ENGRO 2005-10-14 144.50 144.50 142.95 142.00 154200
ENGRO 2005-10-13 145.75 146.00 142.10 143.00 818900
ENGRO 2005-10-12 142.95 147.15 142.95 144.40 2783100
ENGRO 2005-10-11 142.75 142.80 141.05 141.05 254800
ENGRO 2005-10-10 140.40 143.95 140.40 141.90 516600
ENGRO 2005-10-07 144.10 144.90 142.70 143.00 743500
ENGRO 2005-10-06 145.40 147.35 143.00 143.40 1509000
ENGRO 2005-10-05 138.15 145.05 138.15 144.50 5536100
ENGRO 2005-10-04 138.60 139.85 137.10 138.15 1345800
ENGRO 2005-10-03 139.45 141.50 138.55 139.15 1352800
ENGRO 2005-09-30 138.95 140.20 137.55 138.50 1163400
ENGRO 2005-09-29 142.00 142.00 138.00 138.65 724400
ENGRO 2005-09-28 142.25 144.00 140.00 141.00 831800
ENGRO 2005-09-27 143.90 145.50 142.05 142.25 1986500
ENGRO 2005-09-26 140.80 143.50 138.55 143.15 3215100
ENGRO 2005-09-23 141.90 143.30 138.35 139.00 1352000
ENGRO 2005-09-22 144.50 145.00 140.00 141.25 2524800
ENGRO 2005-09-21 141.25 145.50 138.45 142.50 3417800
ENGRO 2005-09-20 136.00 141.75 135.95 140.95 6667700
ENGRO 2005-09-19 134.70 136.80 132.25 135.00 1173100
ENGRO 2005-09-16 134.50 137.90 132.75 134.70 1471300
ENGRO 2005-09-15 136.80 138.65 132.00 134.50 3531800
ENGRO 2005-09-14 127.50 133.85 127.50 133.85 4417600
ENGRO 2005-09-13 127.05 129.80 127.00 127.50 783900
ENGRO 2005-09-12 130.00 131.00 128.20 128.95 706900
ENGRO 2005-09-09 129.50 132.00 128.60 130.20 3686400
ENGRO 2005-09-08 123.25 128.35 122.75 128.35 832400
ENGRO 2005-09-07 124.90 125.25 124.00 125.25 302900
ENGRO 2005-09-06 124.00 124.50 123.75 124.45 45200
ENGRO 2005-09-05 124.25 124.90 123.50 124.70 75400
ENGRO 2005-09-02 122.00 124.10 122.00 123.95 230300
ENGRO 2005-09-01 122.00 124.00 122.00 123.05 174200
ENGRO 2005-08-31 121.85 123.00 120.85 122.90 223300
ENGRO 2005-08-30 121.80 122.50 120.35 121.00 129500
ENGRO 2005-08-29 122.75 122.75 121.10 122.00 256600
ENGRO 2005-08-26 122.75 124.90 121.90 122.75 48600
ENGRO 2005-08-25 123.50 124.75 122.50 122.75 260800
ENGRO 2005-08-24 122.50 125.25 121.50 123.05 858700
ENGRO 2005-08-23 119.00 123.75 117.10 122.50 1098300
ENGRO 2005-08-22 119.25 119.25 116.10 118.50 317200
ENGRO 2005-08-19 114.15 116.00 112.50 115.40 142200
ENGRO 2005-08-17 113.50 113.65 112.50 112.50 64800
ENGRO 2005-08-16 113.25 114.00 113.15 113.25 61500
ENGRO 2005-08-15 115.00 115.00 113.15 113.50 10300
ENGRO 2005-08-12 113.75 114.50 111.55 114.50 62100
ENGRO 2005-08-11 113.90 114.25 112.00 112.75 70200
ENGRO 2005-08-10 115.75 116.50 113.60 114.05 45000
ENGRO 2005-08-09 117.50 117.50 115.50 115.50 39900
ENGRO 2005-08-08 117.90 118.20 116.75 116.75 39200
ENGRO 2005-08-05 116.50 118.00 116.00 117.30 96100
ENGRO 2005-08-04 118.45 118.45 116.50 117.30 56300
ENGRO 2005-08-03 116.50 118.65 116.50 118.00 157100
ENGRO 2005-08-02 114.10 117.25 114.10 116.30 119900
ENGRO 2005-08-01 116.00 116.50 115.00 115.05 76100
ENGRO 2005-07-29 117.85 117.85 115.50 116.00 133200
ENGRO 2005-07-28 116.25 118.50 116.05 117.85 93200
ENGRO 2005-07-27 120.00 120.70 116.00 116.25 202500
ENGRO 2005-07-26 120.70 120.90 119.70 119.75 214900
ENGRO 2005-07-25 122.10 123.25 120.00 120.70 363200
ENGRO 2005-07-22 122.00 123.00 121.50 122.95 159500
ENGRO 2005-07-21 122.00 123.75 121.95 122.50 193500
ENGRO 2005-07-20 123.00 124.00 121.50 122.00 175500
ENGRO 2005-07-19 122.25 123.90 121.00 123.00 115400
ENGRO 2005-07-18 119.10 125.50 119.10 123.00 412900
ENGRO 2005-07-15 121.00 122.20 120.00 120.95 159400
ENGRO 2005-07-14 122.50 123.65 120.00 121.00 420400
ENGRO 2005-07-13 118.10 123.35 118.10 122.25 446500
ENGRO 2005-07-12 118.70 120.25 116.60 118.50 325600
ENGRO 2005-07-11 118.65 119.50 118.60 119.00 103100
ENGRO 2005-07-08 118.40 119.00 117.60 118.50 96800
ENGRO 2005-07-07 116.50 118.80 116.50 117.90 170000
ENGRO 2005-07-06 114.50 117.75 114.50 116.50 753100
ENGRO 2005-07-05 114.00 114.50 113.70 114.50 75400
ENGRO 2005-07-04 114.00 114.90 113.65 114.50 18300
ENGRO 2005-07-01 115.15 115.50 114.20 114.20 128700
ENGRO 2005-06-30 113.95 115.90 113.85 115.25 265600
ENGRO 2005-06-29 112.90 114.20 112.80 113.70 48700
ENGRO 2005-06-28 112.85 113.85 112.05 112.90 37000
ENGRO 2005-06-27 113.50 113.50 111.00 111.00 57200
ENGRO 2005-06-24 114.90 114.90 113.40 113.50 42200
ENGRO 2005-06-23 113.95 114.00 112.20 114.00 81200
ENGRO 2005-06-22 114.55 115.00 114.10 114.50 51700
ENGRO 2005-06-21 115.00 116.50 114.50 114.55 140100
ENGRO 2005-06-20 115.25 116.95 114.00 115.50 188500
ENGRO 2005-06-17 114.25 115.00 114.00 114.50 18200
ENGRO 2005-06-16 114.50 115.05 114.10 114.25 49400
ENGRO 2005-06-15 114.60 115.60 114.50 115.25 41800
ENGRO 2005-06-14 115.50 115.90 114.55 114.60 30600
ENGRO 2005-06-13 116.05 116.40 115.10 115.50 43500
ENGRO 2005-06-10 114.50 115.50 114.00 115.50 12200
ENGRO 2005-06-09 117.90 117.90 115.00 115.00 45200
ENGRO 2005-06-08 118.00 119.50 115.30 116.00 99200
ENGRO 2005-06-07 117.00 118.10 116.20 117.80 188400
ENGRO 2005-06-06 111.80 113.85 110.25 112.50 111100
ENGRO 2005-06-03 116.40 117.00 114.00 115.00 140400
ENGRO 2005-06-02 113.45 117.25 113.30 117.25 360200
ENGRO 2005-06-01 113.90 114.30 111.70 111.70 116200
ENGRO 2005-05-31 112.05 115.25 112.00 113.45 217900
ENGRO 2005-05-30 107.00 113.00 107.00 112.90 109500
ENGRO 2005-05-27 110.00 111.35 107.50 108.00 141500
ENGRO 2005-05-26 114.50 114.50 110.50 110.60 101500
ENGRO 2005-05-25 116.10 116.10 113.50 114.50 118600
ENGRO 2005-05-24 113.95 116.00 113.80 116.00 62500
ENGRO 2005-05-23 117.00 117.00 111.70 114.00 164200
ENGRO 2005-05-20 116.75 118.80 116.75 117.10 61000
ENGRO 2005-05-19 118.00 118.00 116.50 116.60 48700
ENGRO 2005-05-18 119.75 119.75 117.20 117.50 113800
ENGRO 2005-05-17 119.50 119.60 118.60 119.50 116200
ENGRO 2005-05-16 121.90 122.35 118.75 119.45 135900
ENGRO 2005-05-13 121.00 122.00 120.00 120.00 113400
ENGRO 2005-05-12 122.05 123.30 121.50 121.55 386600
ENGRO 2005-05-11 120.30 122.60 120.00 122.05 527200
ENGRO 2005-05-10 122.40 122.50 119.60 121.00 165100
ENGRO 2005-05-09 120.00 122.90 120.00 121.75 283100
ENGRO 2005-05-06 121.65 122.45 119.50 120.90 220100
ENGRO 2005-05-05 118.60 121.00 117.60 121.00 785000
ENGRO 2005-05-04 118.25 121.10 117.50 118.60 527000
ENGRO 2005-05-03 117.00 119.90 116.10 118.00 300700
ENGRO 2005-05-02 120.50 121.00 115.00 115.95 306700
ENGRO 2005-04-29 121.05 123.70 118.90 119.00 432300
ENGRO 2005-04-28 125.50 125.75 122.00 122.00 154100
ENGRO 2005-04-27 126.95 128.40 123.75 124.90 536300
ENGRO 2005-04-26 118.75 126.80 118.75 126.05 542200
ENGRO 2005-04-25 125.10 126.25 121.80 122.25 418900
ENGRO 2005-04-21 127.00 128.90 123.00 123.05 580000
ENGRO 2005-04-20 125.75 127.00 121.70 125.00 403900
ENGRO 2005-04-19 124.90 126.75 121.20 125.25 701900
ENGRO 2005-04-18 130.00 132.00 125.05 125.50 1223100
ENGRO 2005-04-15 119.45 127.80 118.00 127.80 1233300
ENGRO 2005-04-14 119.90 121.00 114.90 118.90 775500
ENGRO 2005-04-13 108.90 119.60 108.90 118.50 448300
ENGRO 2005-04-12 115.00 115.00 113.30 113.30 269000
ENGRO 2005-04-11 126.40 126.75 119.25 119.25 284200
ENGRO 2005-04-08 126.55 126.90 124.50 125.50 192600
ENGRO 2005-04-07 126.50 128.25 125.00 126.40 221600
ENGRO 2005-04-06 127.10 128.90 124.60 125.65 621100
ENGRO 2005-04-05 133.00 134.20 127.00 127.10 406500
ENGRO 2005-04-04 126.35 133.30 125.10 133.30 660700
ENGRO 2005-04-01 128.90 128.90 122.45 124.00 407100
ENGRO 2005-03-31 136.00 136.90 128.85 128.85 776700
ENGRO 2005-03-30 134.80 138.10 132.00 135.60 2231700
ENGRO 2005-03-29 120.00 129.75 118.00 128.50 960300
ENGRO 2005-03-28 118.50 131.00 118.00 121.00 809800
ENGRO 2005-03-25 125.10 128.50 122.55 122.55 281500
ENGRO 2005-03-24 130.00 131.10 125.50 129.00 2812400
ENGRO 2005-03-22 123.00 130.00 122.55 126.80 2482100
ENGRO 2005-03-21 136.00 139.90 128.85 129.00 465800
ENGRO 2005-03-18 132.50 140.90 131.00 135.60 1955300
ENGRO 2005-03-17 140.00 143.90 133.95 134.00 984800
ENGRO 2005-03-16 153.50 153.50 142.50 145.00 1386700
ENGRO 2005-03-15 145.00 150.00 140.00 150.00 2621200
ENGRO 2005-03-14 131.50 140.25 131.50 140.25 2688500
ENGRO 2005-03-11 126.10 133.00 126.10 130.50 2016100
ENGRO 2005-03-10 127.90 129.00 124.70 126.00 2084200
ENGRO 2005-03-09 127.45 132.00 124.90 125.00 2395000
ENGRO 2005-03-08 126.25 129.50 126.00 127.00 423600
ENGRO 2005-03-07 128.75 129.25 126.75 126.75 809500
ENGRO 2005-03-04 128.10 129.00 127.50 128.00 820000
ENGRO 2005-03-03 127.50 128.60 126.25 128.25 217900
ENGRO 2005-03-02 131.00 131.00 126.00 126.95 1042800
ENGRO 2005-03-01 129.00 132.00 128.00 129.00 727900
ENGRO 2005-02-28 129.00 131.00 126.50 127.75 1332800
ENGRO 2005-02-25 131.50 131.90 128.70 129.00 1097600
ENGRO 2005-02-24 136.50 136.75 130.25 130.50 1018500
ENGRO 2005-02-23 128.00 136.00 128.00 135.00 5463900
ENGRO 2005-02-22 129.00 129.30 128.00 128.05 435900
ENGRO 2005-02-21 129.50 129.90 128.05 128.90 627300
ENGRO 2005-02-18 128.80 130.00 127.00 128.25 894000
ENGRO 2005-02-17 129.50 129.80 127.75 128.00 467900
ENGRO 2005-02-16 130.00 131.40 128.20 129.45 785200
ENGRO 2005-02-15 129.80 130.40 128.50 130.40 939000
ENGRO 2005-02-14 126.00 130.90 126.00 129.15 2909700
ENGRO 2005-02-11 125.90 127.65 124.50 125.80 1519000
ENGRO 2005-02-10 127.50 129.00 123.90 125.25 4009600
ENGRO 2005-02-09 128.30 128.40 125.00 126.75 844900
ENGRO 2005-02-08 130.00 130.40 127.25 127.80 1108800
ENGRO 2005-02-07 129.45 129.80 127.60 129.50 1469600
ENGRO 2005-02-04 129.75 130.00 127.25 129.00 1067800
ENGRO 2005-02-03 124.50 130.00 123.95 129.25 5404300
ENGRO 2005-02-02 125.40 125.40 122.95 123.00 552600
ENGRO 2005-02-01 123.80 125.00 122.50 122.95 1375500
ENGRO 2005-01-31 119.00 124.00 118.10 121.95 1801200
ENGRO 2005-01-28 123.50 123.50 117.60 118.40 2181800
ENGRO 2005-01-27 127.00 127.00 123.00 123.75 537500
ENGRO 2005-01-26 127.90 128.25 126.00 126.50 424300
ENGRO 2005-01-25 129.05 130.00 127.10 127.90 211400
ENGRO 2005-01-24 129.50 130.30 128.05 128.45 1086500
ENGRO 2005-01-19 127.00 128.80 127.00 128.10 1013100
ENGRO 2005-01-18 127.50 130.00 127.00 127.00 871300
ENGRO 2005-01-17 125.50 129.50 124.25 126.60 1716200
ENGRO 2005-01-14 124.00 126.10 122.60 124.50 835000
ENGRO 2005-01-13 129.00 130.00 122.50 124.00 486200
ENGRO 2005-01-12 128.55 133.15 127.50 128.90 2943200
ENGRO 2005-01-11 128.50 129.50 127.80 128.05 1572900
ENGRO 2005-01-10 127.35 129.25 127.35 127.50 1942700
ENGRO 2005-01-07 129.50 130.35 126.00 126.80 1358900
ENGRO 2005-01-06 130.50 130.50 128.60 129.00 1470400
ENGRO 2005-01-05 131.90 131.90 129.00 129.40 1903500
ENGRO 2005-01-04 129.00 131.40 126.90 130.65 4370700
ENGRO 2005-01-03 129.35 130.90 128.00 128.00 1373300
ENGRO 2004-12-31 129.00 131.70 127.00 129.30 7903900
ENGRO 2004-12-30 134.80 134.90 128.00 128.30 12671800
ENGRO 2004-12-29 128.00 132.95 127.00 132.95 25534300
ENGRO 2004-12-28 122.25 125.40 122.05 123.70 17096000
ENGRO 2004-12-27 121.30 123.00 119.70 121.50 8163600
ENGRO 2004-12-24 120.15 123.00 119.50 121.25 8148800
ENGRO 2004-12-23 120.00 124.35 119.50 120.50 14068400
ENGRO 2004-12-22 119.45 120.65 118.40 119.50 5751900
ENGRO 2004-12-21 119.50 120.30 118.55 119.50 5059300
ENGRO 2004-12-20 120.00 120.25 118.65 119.20 4299200
ENGRO 2004-12-17 117.00 120.50 116.10 119.80 11561000
ENGRO 2004-12-16 114.40 118.35 113.55 117.55 18278700
ENGRO 2004-12-15 112.95 114.50 112.65 114.10 6684100
ENGRO 2004-12-14 113.25 113.55 111.20 112.90 6071300
ENGRO 2004-12-13 115.00 117.00 112.80 113.20 8790900
ENGRO 2004-12-10 116.80 116.80 110.35 115.10 10068000
ENGRO 2004-12-09 114.25 117.65 114.20 116.15 9297900
ENGRO 2004-12-08 113.95 116.40 113.50 114.25 9822200
ENGRO 2004-12-07 110.40 115.70 109.70 114.40 14685600
ENGRO 2004-12-06 111.40 112.35 111.30 111.40 1313100
ENGRO 2004-12-03 110.75 111.65 110.75 111.45 119800
ENGRO 2004-12-02 110.60 111.15 110.60 110.75 63300
ENGRO 2004-12-01 111.50 111.60 110.55 111.40 185700
ENGRO 2004-11-30 111.55 112.15 110.85 111.00 571500
ENGRO 2004-11-29 111.50 111.90 110.55 111.40 3719900
ENGRO 2004-11-26 110.50 113.25 110.35 111.05 7170300
ENGRO 2004-11-25 108.40 111.55 108.10 111.50 13154400
ENGRO 2004-11-24 108.00 110.10 107.90 108.25 10267800
ENGRO 2004-11-23 107.00 108.40 106.80 107.75 5164900
ENGRO 2004-11-22 106.75 107.90 105.25 107.05 3786000
ENGRO 2004-11-19 107.75 108.20 106.35 106.60 1586200
ENGRO 2004-11-18 108.75 108.75 107.00 107.60 3917300
ENGRO 2004-11-12 103.50 109.35 103.50 108.00 8788400
ENGRO 2004-11-10 102.40 103.85 102.00 103.50 3184800
ENGRO 2004-11-08 102.85 103.00 101.05 102.35 1572100
ENGRO 2004-11-05 102.50 102.75 102.05 102.40 394100
ENGRO 2004-11-04 102.00 103.15 101.60 102.75 3925400
ENGRO 2004-11-03 100.45 102.75 100.00 101.35 7552500
ENGRO 2004-11-02 97.55 100.90 97.10 100.45 4143700
ENGRO 2004-11-01 98.75 98.80 97.20 97.55 720300
ENGRO 2004-10-29 99.70 99.70 98.25 98.50 1012200
ENGRO 2004-10-28 98.75 100.50 97.90 99.10 5661100
ENGRO 2004-10-27 96.75 98.50 96.50 98.45 3381000
ENGRO 2004-10-26 99.00 99.40 96.00 96.65 1585100
ENGRO 2004-10-25 100.50 100.65 98.10 99.00 3451100
ENGRO 2004-10-22 100.65 100.85 99.60 100.10 1097600
ENGRO 2004-10-21 99.75 101.75 99.70 100.05 9354400
ENGRO 2004-10-20 100.00 100.90 99.50 99.60 15451400
ENGRO 2004-10-19 96.55 99.70 96.00 99.20 6137500
ENGRO 2004-10-18 96.80 98.75 96.25 96.50 1635500
ENGRO 2004-10-15 98.10 98.25 96.75 97.00 762600
ENGRO 2004-10-14 98.90 99.35 98.00 98.00 1320800
ENGRO 2004-10-13 99.25 99.75 97.65 98.75 5159700
ENGRO 2004-10-12 97.75 99.15 97.30 99.00 5628400
ENGRO 2004-10-11 93.40 97.95 93.40 97.00 10280700
ENGRO 2004-10-08 90.50 93.50 90.50 93.45 1598200
ENGRO 2004-10-07 90.95 91.45 90.00 90.50 189000
ENGRO 2004-10-06 91.00 91.30 90.75 90.80 104900
ENGRO 2004-10-05 91.25 91.25 90.45 90.45 58400
ENGRO 2004-10-04 91.05 91.50 90.90 91.00 72200
ENGRO 2004-10-01 90.95 91.20 90.55 91.00 146400
ENGRO 2004-09-30 91.50 91.60 90.80 90.95 128300
ENGRO 2004-09-29 91.00 91.40 91.00 91.20 102300
ENGRO 2004-09-28 91.50 91.75 90.80 91.00 206900
ENGRO 2004-09-27 91.00 92.20 90.70 91.50 382500
ENGRO 2004-09-24 89.90 90.50 89.40 90.50 189400
ENGRO 2004-09-23 89.50 90.00 89.15 89.70 218700
ENGRO 2004-09-22 90.20 90.25 89.15 89.30 113800
ENGRO 2004-09-21 90.95 91.00 90.00 90.00 82900
ENGRO 2004-09-20 92.00 92.60 90.90 90.90 69700
ENGRO 2004-09-17 91.15 92.00 90.15 92.00 188100
ENGRO 2004-09-16 90.25 91.20 90.25 91.00 114400
ENGRO 2004-09-15 91.40 91.40 90.00 90.00 126500
ENGRO 2004-09-14 91.05 91.25 89.50 91.15 221400
ENGRO 2004-09-13 91.50 91.75 91.00 91.00 81600
ENGRO 2004-09-10 91.85 92.20 91.40 91.70 124800
ENGRO 2004-09-09 93.00 93.50 91.75 91.85 147600
ENGRO 2004-09-08 93.00 94.00 91.60 92.90 460300
ENGRO 2004-09-07 94.40 95.50 94.15 95.50 160200
ENGRO 2004-09-06 94.50 95.00 94.15 94.50 86700
ENGRO 2004-09-03 96.25 96.25 95.70 95.75 64900
ENGRO 2004-09-02 95.00 96.20 95.00 96.20 341900
ENGRO 2004-09-01 95.40 95.70 95.15 95.20 339100
ENGRO 2004-08-31 94.30 95.40 93.85 94.90 1055300
ENGRO 2004-08-30 95.50 96.00 94.30 94.50 544300
ENGRO 2004-08-27 94.80 95.60 94.10 95.45 922200
ENGRO 2004-08-26 94.40 94.80 94.25 94.75 400700
ENGRO 2004-08-25 94.75 95.25 93.70 94.10 1615200
ENGRO 2004-08-24 95.70 95.70 94.75 94.75 433900
ENGRO 2004-08-23 95.50 95.65 95.10 95.25 176600
ENGRO 2004-08-20 95.30 95.85 95.00 95.50 162800
ENGRO 2004-08-19 96.20 96.30 95.10 95.10 504500
ENGRO 2004-08-18 95.90 96.25 95.75 96.10 611700
ENGRO 2004-08-17 94.30 96.40 94.30 95.60 649700
ENGRO 2004-08-16 95.05 95.05 94.25 94.85 209500
ENGRO 2004-08-13 95.40 95.70 94.90 95.05 582800
ENGRO 2004-08-12 94.70 95.60 94.70 95.10 724700
ENGRO 2004-08-11 94.50 95.00 94.25 94.70 289200
ENGRO 2004-08-10 94.35 95.00 94.10 94.35 498200
ENGRO 2004-08-09 93.45 95.40 93.45 94.60 1789000
ENGRO 2004-08-06 92.75 94.20 92.75 93.95 1095200
ENGRO 2004-08-05 93.75 93.90 92.75 93.00 622200
ENGRO 2004-08-04 94.00 94.60 93.50 93.75 756400
ENGRO 2004-08-03 93.85 93.95 93.25 93.70 891700
ENGRO 2004-08-02 94.30 94.75 93.50 93.75 677800
ENGRO 2004-07-30 92.95 94.95 91.40 94.90 4109200
ENGRO 2004-07-29 92.00 92.70 91.65 92.50 1445100
ENGRO 2004-07-28 94.00 94.00 91.80 92.75 2885700
ENGRO 2004-07-27 95.35 95.50 93.00 93.85 1390300
ENGRO 2004-07-26 96.05 96.45 94.90 95.05 704000
ENGRO 2004-07-23 95.10 97.00 95.10 95.80 2220900
ENGRO 2004-07-22 95.60 96.00 94.80 94.80 977200
ENGRO 2004-07-21 97.50 97.75 95.35 95.85 4178200
ENGRO 2004-07-20 98.35 98.35 96.60 97.00 648000
ENGRO 2004-07-19 99.20 99.20 97.90 98.20 408200
ENGRO 2004-07-16 100.00 100.30 97.60 98.80 976900
ENGRO 2004-07-15 100.40 100.85 99.65 100.30 1019600
ENGRO 2004-07-14 99.80 101.10 99.80 99.90 2643300
ENGRO 2004-07-13 99.20 101.20 98.80 99.75 5710300
ENGRO 2004-07-12 98.65 99.50 98.55 99.00 758500
ENGRO 2004-07-09 98.75 99.25 98.00 98.25 525600
ENGRO 2004-07-08 98.60 100.10 98.50 98.60 2395000
ENGRO 2004-07-07 97.20 98.55 96.85 98.20 1052500
ENGRO 2004-07-06 98.40 98.55 96.90 97.10 537700
ENGRO 2004-07-05 98.80 99.05 97.85 98.00 939900
ENGRO 2004-07-02 99.00 99.75 98.30 98.30 1408800
ENGRO 2004-07-01 97.40 98.75 96.65 98.70 2528300
ENGRO 2004-06-30 98.00 98.65 97.25 97.50 3128300
ENGRO 2004-06-29 97.00 98.25 96.70 97.50 3687400
ENGRO 2004-06-28 95.75 97.00 95.60 96.60 1513500
ENGRO 2004-06-25 96.00 96.60 94.90 95.05 2005700
ENGRO 2004-06-24 93.00 96.50 93.00 96.00 2806700
ENGRO 2004-06-23 93.00 93.25 91.15 92.70 608100
ENGRO 2004-06-22 93.00 93.50 91.00 92.40 668900
ENGRO 2004-06-21 95.25 95.25 92.10 92.60 623100
ENGRO 2004-06-18 94.40 95.15 93.00 94.85 1409900
ENGRO 2004-06-17 94.90 95.45 94.00 94.10 1112200
ENGRO 2004-06-16 95.45 95.50 94.40 94.60 415200
ENGRO 2004-06-15 95.25 95.70 94.10 94.75 1061400
ENGRO 2004-06-14 92.95 95.00 92.80 94.10 1138800
ENGRO 2004-06-11 97.25 98.15 96.75 97.65 1002900
ENGRO 2004-06-10 97.50 98.10 96.00 97.00 1186800
ENGRO 2004-06-09 98.60 99.50 98.10 98.25 3028200
ENGRO 2004-06-08 98.00 98.85 97.60 98.25 4157400
ENGRO 2004-06-07 97.00 97.50 96.65 97.25 1821400
ENGRO 2004-06-04 98.00 98.85 97.60 98.65 4157400
ENGRO 2004-06-03 98.50 98.60 94.05 94.95 2963600
ENGRO 2004-06-02 97.65 100.20 97.60 98.00 5358400
ENGRO 2004-06-01 97.35 98.00 97.00 97.55 309600
ENGRO 2004-05-31 98.35 98.85 97.95 98.25 796000
ENGRO 2004-05-28 99.30 99.55 98.90 98.75 524300
ENGRO 2004-05-27 99.50 99.55 98.85 99.00 407500
ENGRO 2004-05-26 99.50 100.45 99.25 99.65 1135200
ENGRO 2004-05-25 99.75 99.75 98.85 99.15 412400
ENGRO 2004-05-24 100.30 100.90 99.35 99.50 686900
ENGRO 2004-05-21 100.00 101.00 99.80 100.20 2055400
ENGRO 2004-05-20 100.35 101.95 100.00 100.05 4748100
ENGRO 2004-05-19 98.60 101.25 98.60 100.05 3575400
ENGRO 2004-05-18 98.10 99.25 97.50 98.90 881200
ENGRO 2004-05-17 99.40 99.40 97.50 98.25 400700
ENGRO 2004-05-14 98.05 99.50 98.05 99.15 883700
ENGRO 2004-05-13 97.50 98.45 96.95 98.30 837200
ENGRO 2004-05-12 99.25 99.80 97.30 98.00 1151700
ENGRO 2004-05-11 98.70 99.50 97.80 98.65 794500
ENGRO 2004-05-10 99.30 99.65 98.45 98.65 419600
ENGRO 2004-05-07 100.35 100.50 98.00 99.20 911700
ENGRO 2004-05-06 100.50 101.50 100.00 100.30 1171100
ENGRO 2004-05-05 101.45 102.00 100.00 100.65 2440700
ENGRO 2004-05-04 99.50 101.00 99.20 100.30 1816400
ENGRO 2004-04-30 98.60 99.50 98.25 99.00 1045500
ENGRO 2004-04-29 98.75 100.50 98.50 98.50 1169700
ENGRO 2004-04-28 99.85 100.70 97.50 98.20 2387500
ENGRO 2004-04-27 100.40 100.95 98.15 99.80 1516000
ENGRO 2004-04-26 97.50 100.45 97.10 99.90 1916800
ENGRO 2004-04-23 105.50 106.25 99.75 99.75 8469600
ENGRO 2004-04-22 101.90 105.00 100.05 104.95 10383900
ENGRO 2004-04-21 106.00 106.90 100.05 101.15 10408200
ENGRO 2004-04-20 106.50 106.50 104.30 105.30 6515000
ENGRO 2004-04-19 106.50 108.00 105.50 106.05 13443400
ENGRO 2004-04-16 104.55 106.45 104.10 105.10 13366200
ENGRO 2004-04-15 103.00 106.00 102.75 104.10 16674100
ENGRO 2004-04-14 102.25 103.50 101.25 102.30 7015300
ENGRO 2004-04-13 103.70 103.90 101.00 101.45 5887600
ENGRO 2004-04-12 104.00 104.50 103.25 103.30 4274600
ENGRO 2004-04-09 102.75 104.50 101.10 103.45 5399600
ENGRO 2004-04-08 103.75 105.60 103.45 104.05 8656300
ENGRO 2004-04-07 102.70 104.90 102.00 103.25 14226300
ENGRO 2004-04-06 103.00 103.20 101.25 102.00 3391900
ENGRO 2004-04-05 101.60 103.50 101.15 102.70 8753800
ENGRO 2004-04-02 103.50 103.90 100.85 101.50 9879400
ENGRO 2004-04-01 98.45 103.90 98.45 102.90 10680600
ENGRO 2004-03-31 99.50 99.70 97.70 98.30 2913500
ENGRO 2004-03-30 99.90 101.30 98.70 99.15 4889700
ENGRO 2004-03-29 102.50 102.90 99.00 99.75 5652200
ENGRO 2004-03-26 103.00 104.90 101.50 101.85 12389100
ENGRO 2004-03-25 98.50 102.75 98.15 102.00 15048900
ENGRO 2004-03-24 96.75 98.25 96.70 98.20 7855200
ENGRO 2004-03-22 95.70 97.45 95.70 96.40 7801000
ENGRO 2004-03-19 96.15 96.35 95.40 95.70 1031600
ENGRO 2004-03-18 96.90 96.95 95.85 95.85 2248000
ENGRO 2004-03-17 96.70 97.00 96.10 96.65 4080000
ENGRO 2004-03-16 95.80 97.25 94.70 96.45 6795800
ENGRO 2004-03-15 95.75 96.70 95.50 95.75 3584300
ENGRO 2004-03-12 94.80 95.85 94.65 95.60 5440500
ENGRO 2004-03-11 94.25 94.65 94.05 94.65 819700
ENGRO 2004-03-10 94.15 95.00 94.00 94.15 3714600
ENGRO 2004-03-09 93.10 94.40 93.10 93.95 1799900
ENGRO 2004-03-08 95.55 97.00 95.55 96.25 391000
ENGRO 2004-03-05 95.95 96.75 95.50 96.50 571400
ENGRO 2004-03-04 95.90 96.20 95.45 95.50 361800
ENGRO 2004-03-03 95.45 96.25 95.25 95.60 261200
ENGRO 2004-02-27 95.30 95.70 94.75 95.70 375900
ENGRO 2004-02-26 94.60 95.95 94.50 94.75 1701200
ENGRO 2004-02-25 94.95 95.20 94.30 94.60 843500
ENGRO 2004-02-24 92.50 95.00 91.70 94.55 2790300
ENGRO 2004-02-23 96.40 96.65 93.25 93.60 1210000
ENGRO 2004-02-20 97.10 97.25 96.00 96.20 1968100
ENGRO 2004-02-19 97.15 97.80 96.70 96.85 3769300
ENGRO 2004-02-18 95.95 97.15 95.85 97.10 4183300
ENGRO 2004-02-17 96.45 97.40 95.45 95.65 4962200
ENGRO 2004-02-16 95.45 97.40 95.45 96.20 8646900
ENGRO 2004-02-13 93.25 95.20 93.25 94.95 2115800
ENGRO 2004-02-12 95.00 95.30 93.30 93.40 1953800
ENGRO 2004-02-11 95.95 96.60 94.90 95.15 4403100
ENGRO 2004-02-10 95.00 96.70 95.00 95.60 2340700
ENGRO 2004-02-09 97.00 97.35 95.55 95.70 1384000
ENGRO 2004-02-06 97.50 97.75 96.00 96.95 1011600
ENGRO 2004-01-30 96.50 98.30 96.50 97.35 5718400
ENGRO 2004-01-29 97.40 97.65 96.50 96.60 3090500
ENGRO 2004-01-28 101.50 101.50 96.10 97.10 13565300
ENGRO 2004-01-27 98.00 99.50 97.85 99.40 3125900
ENGRO 2004-01-26 97.85 99.75 97.05 97.95 8519000
ENGRO 2004-01-23 101.00 101.00 97.70 97.75 5802600
ENGRO 2004-01-22 100.85 101.50 100.15 100.45 2842500
ENGRO 2004-01-21 101.40 101.85 100.10 100.25 6824200
ENGRO 2004-01-20 100.75 101.25 99.00 100.40 4580600
ENGRO 2004-01-19 103.25 104.10 100.40 101.00 13348300
ENGRO 2004-01-16 98.75 102.90 98.70 102.55 19587900
ENGRO 2004-01-15 97.75 99.60 97.75 98.80 13268700
ENGRO 2004-01-14 97.55 98.75 97.50 97.55 9197800
ENGRO 2004-01-13 97.50 98.00 97.20 97.35 2711800
ENGRO 2004-01-12 97.60 98.20 97.20 97.50 3661600
ENGRO 2004-01-09 97.40 97.85 96.40 97.00 2730100
ENGRO 2004-01-08 97.30 98.85 96.70 97.20 8618800
ENGRO 2004-01-07 98.45 98.60 97.60 97.95 6352100
ENGRO 2004-01-06 96.70 99.25 95.80 97.95 21842300
ENGRO 2004-01-05 94.50 98.30 94.00 96.60 26621300
ENGRO 2004-01-02 94.25 94.90 93.30 93.70 8336200
ENGRO 2004-01-01 93.20 95.25 92.30 93.50 19481600
ENGRO 2003-12-22 85.55 86.90 85.50 86.50 2396300
ENGRO 2003-12-19 83.00 86.00 82.90 85.25 2240500
ENGRO 2003-12-18 82.00 83.25 81.70 82.60 124700
ENGRO 2003-12-17 83.10 83.90 80.55 83.00 135400
ENGRO 2003-12-16 84.50 84.50 82.50 83.70 350200
ENGRO 2003-12-15 84.50 84.50 84.00 84.10 121300
ENGRO 2003-12-12 84.50 84.65 83.90 84.50 409400
ENGRO 2003-12-11 86.70 86.70 84.35 84.50 353600
ENGRO 2003-12-10 86.60 87.00 86.30 86.35 282100
ENGRO 2003-12-09 86.25 86.80 85.50 86.60 361500
ENGRO 2003-12-08 87.50 87.90 86.25 87.40 103700
ENGRO 2003-12-05 85.60 87.50 85.60 86.70 39600
ENGRO 2003-12-04 87.15 87.90 86.70 87.50 122600
ENGRO 2003-12-03 89.00 89.00 87.00 87.00 435500
ENGRO 2003-12-02 89.00 89.50 88.30 88.75 205400
ENGRO 2003-12-01 87.10 89.25 86.25 88.75 2709900
ENGRO 2003-11-25 84.30 86.20 84.00 85.70 1246700
ENGRO 2003-11-24 83.10 84.40 83.00 84.15 1882200
ENGRO 2003-11-21 82.25 83.00 82.20 82.75 683100
ENGRO 2003-11-20 81.90 82.70 81.90 82.40 333700
ENGRO 2003-11-19 81.00 81.75 81.00 81.60 141300
ENGRO 2003-11-18 82.25 82.25 81.50 81.50 169400
ENGRO 2003-11-17 82.40 82.55 81.75 82.15 258300
ENGRO 2003-11-14 81.55 82.50 81.35 81.95 230400
ENGRO 2003-11-13 83.15 83.15 81.50 82.00 431100
ENGRO 2003-11-12 82.10 83.25 81.85 83.00 1888700
ENGRO 2003-11-11 82.00 82.50 81.50 82.00 410500
ENGRO 2003-11-10 81.50 81.70 81.05 81.55 277600
ENGRO 2003-11-07 81.50 81.60 81.00 81.00 253900
ENGRO 2003-11-06 81.00 81.70 80.85 81.15 153600
ENGRO 2003-11-05 81.70 82.25 81.10 81.90 630900
ENGRO 2003-11-04 81.35 82.55 81.35 82.15 1112200
ENGRO 2003-11-03 80.50 81.60 79.50 81.25 1028300
ENGRO 2003-10-31 81.75 81.75 80.40 80.40 567400
ENGRO 2003-10-30 78.10 81.95 77.50 81.50 1890100
ENGRO 2003-10-29 79.00 79.40 77.75 78.00 576600
ENGRO 2003-10-28 80.00 80.50 78.55 79.05 437200
ENGRO 2003-10-27 80.60 81.70 79.90 80.00 1089000
ENGRO 2003-10-24 78.10 80.90 78.10 80.90 937100
ENGRO 2003-10-23 80.60 81.50 78.25 78.75 1429200
ENGRO 2003-10-22 81.90 82.50 80.75 80.75 1150900
ENGRO 2003-10-21 83.25 83.50 81.70 81.75 1329900
ENGRO 2003-10-20 82.50 83.75 82.30 83.00 1636500
ENGRO 2003-10-17 82.00 83.85 81.50 82.50 2161100
ENGRO 2003-10-16 81.30 82.75 80.40 81.80 2999900
ENGRO 2003-10-15 78.00 80.80 77.75 80.70 1863300
ENGRO 2003-10-14 79.10 79.50 77.25 78.10 1982300
ENGRO 2003-10-13 81.50 81.75 80.00 80.00 827300
ENGRO 2003-10-10 80.90 81.20 78.85 81.00 1470500
ENGRO 2003-10-09 82.00 82.50 79.30 80.65 1086500
ENGRO 2003-10-08 82.95 83.90 81.60 81.75 1978600
ENGRO 2003-10-07 83.25 84.45 82.20 82.95 1246900
ENGRO 2003-10-06 83.80 84.85 83.80 84.25 2060700
ENGRO 2003-10-03 84.00 84.85 82.55 83.75 1696000
ENGRO 2003-10-02 83.50 85.00 83.35 84.40 3369600
ENGRO 2003-10-01 81.25 83.50 81.10 83.25 3138000
ENGRO 2003-09-30 78.50 82.90 78.25 81.00 4013900
ENGRO 2003-09-29 82.60 82.70 78.95 79.00 2470700
ENGRO 2003-09-26 85.50 88.00 82.45 83.10 8241000
ENGRO 2003-09-25 82.45 85.50 82.00 85.25 3838600
ENGRO 2003-09-24 82.90 83.65 78.50 82.00 2748900
ENGRO 2003-09-23 82.40 84.10 80.55 81.75 2545800
ENGRO 2003-09-22 89.45 89.50 84.75 84.75 1250000
ENGRO 2003-09-19 91.20 91.50 88.00 89.20 1875500
ENGRO 2003-09-18 88.55 93.45 88.50 91.50 2840100
ENGRO 2003-09-17 87.05 91.35 85.95 86.95 3554500
ENGRO 2003-09-16 95.00 95.40 90.45 90.45 3630300
ENGRO 2003-09-15 97.05 97.40 94.75 95.20 4044500
ENGRO 2003-09-12 94.20 96.70 93.95 96.55 10299800
ENGRO 2003-09-11 94.90 95.00 93.80 93.85 1380300
ENGRO 2003-09-10 94.75 95.70 94.30 94.50 1771200
ENGRO 2003-09-09 94.75 94.85 93.40 94.45 1599700
ENGRO 2003-09-08 95.90 96.90 95.40 96.25 524500
ENGRO 2003-09-05 95.50 95.50 94.05 94.95 302400
ENGRO 2003-09-04 95.85 96.00 95.05 95.10 437700
ENGRO 2003-09-03 97.50 97.50 96.00 96.25 669800
ENGRO 2003-09-02 97.00 97.75 96.80 97.15 775400
ENGRO 2003-09-01 96.25 96.95 94.90 96.80 4098600
ENGRO 2003-08-28 93.65 95.20 93.55 94.95 3725800
ENGRO 2003-08-27 94.00 94.00 93.00 93.30 1426600
ENGRO 2003-08-26 94.20 94.20 92.70 93.60 1568300
ENGRO 2003-08-25 95.75 95.90 93.70 94.10 2000800
ENGRO 2003-08-22 96.05 96.65 95.20 95.35 2646200
ENGRO 2003-08-21 96.40 97.65 95.00 95.90 10734700
ENGRO 2003-08-20 94.50 96.10 94.25 95.95 5154100
ENGRO 2003-08-19 93.70 95.00 93.50 93.80 3058900
ENGRO 2003-08-18 92.75 93.65 91.00 93.25 3020400
ENGRO 2003-08-15 95.00 95.35 92.55 92.75 1515300
ENGRO 2003-08-13 97.00 98.45 94.00 94.70 7819000
ENGRO 2003-08-12 96.35 97.40 95.05 96.80 6693400
ENGRO 2003-08-11 95.20 98.30 94.85 96.00 13575300
ENGRO 2003-08-08 95.00 95.70 94.20 94.75 7727500
ENGRO 2003-08-07 94.75 95.50 93.80 94.20 6408900
ENGRO 2003-08-06 92.35 94.30 92.25 94.00 6896300
ENGRO 2003-08-05 93.65 93.95 91.10 91.95 5065600
ENGRO 2003-08-04 93.35 94.75 92.80 93.20 11095200
ENGRO 2003-08-01 92.25 94.50 91.80 92.90 19590600
ENGRO 2003-07-31 90.75 92.10 90.40 91.65 12215200
ENGRO 2003-07-30 90.45 91.40 89.55 90.25 9999000
ENGRO 2003-07-29 90.60 91.35 89.95 90.00 4414400
ENGRO 2003-07-28 90.50 91.25 90.35 90.65 4382200
ENGRO 2003-07-25 90.00 91.60 89.65 90.25 17564600
ENGRO 2003-07-24 89.95 90.90 89.60 89.90 5987300
ENGRO 2003-07-23 88.90 90.45 88.60 89.50 8675400
ENGRO 2003-07-22 89.45 90.15 88.45 89.30 5321800
ENGRO 2003-07-21 90.50 90.50 88.40 89.40 4107500
ENGRO 2003-07-18 89.50 91.15 89.00 89.80 12275400
ENGRO 2003-07-17 88.75 89.70 88.35 89.15 5217100
ENGRO 2003-07-16 87.50 88.50 84.15 88.25 4505900
ENGRO 2003-07-15 91.90 92.90 86.70 87.00 10650700
ENGRO 2003-07-14 90.75 91.75 90.55 91.25 6844700
ENGRO 2003-07-11 90.50 91.00 90.10 90.45 7040100
ENGRO 2003-07-10 88.60 91.70 88.10 90.20 31974000
ENGRO 2003-07-08 86.00 88.95 85.80 88.25 26535100
ENGRO 2003-07-07 86.10 86.70 84.80 85.60 3368200
ENGRO 2003-07-04 86.00 87.50 85.90 86.20 8231800
ENGRO 2003-07-03 86.20 86.45 85.25 85.65 3480600
ENGRO 2003-07-02 86.00 86.90 85.80 86.10 5082900
ENGRO 2003-07-01 87.05 87.80 85.75 85.80 7333200
Comments