ENGRO Historical DATA

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

ENGRO Historical DATA

Share This Story, Choose Your Platform!