NetEase Inc NASDAQ:NTES Historical Prices

Below are the 5870 trading days of historical prices for NTES.

#	Exchange	Symbol	Date	Open	High	Low	Close
5870	NASDAQ	NTES	Mon, Mar 4, 2024	111.90	111.93	108.02	108.88
5869	NASDAQ	NTES	Fri, Mar 1, 2024	110.00	112.00	109.51	110.49
5868	NASDAQ	NTES	Thu, Feb 29, 2024	109.05	113.50	106.77	107.92
5867	NASDAQ	NTES	Wed, Feb 28, 2024	113.65	113.77	112.00	112.28
5866	NASDAQ	NTES	Tue, Feb 27, 2024	111.90	114.50	111.19	113.14
5865	NASDAQ	NTES	Mon, Feb 26, 2024	108.30	108.48	107.02	107.48
5864	NASDAQ	NTES	Fri, Feb 23, 2024	108.72	109.50	107.52	108.65
5863	NASDAQ	NTES	Thu, Feb 22, 2024	107.77	109.43	107.19	108.84
5862	NASDAQ	NTES	Wed, Feb 21, 2024	109.23	109.23	106.28	106.89
5861	NASDAQ	NTES	Tue, Feb 20, 2024	108.08	109.22	106.80	107.64
5860	NASDAQ	NTES	Fri, Feb 16, 2024	109.61	109.90	107.75	107.76
5859	NASDAQ	NTES	Thu, Feb 15, 2024	107.58	108.14	106.77	107.79
5858	NASDAQ	NTES	Wed, Feb 14, 2024	106.49	107.62	105.89	107.57
5857	NASDAQ	NTES	Tue, Feb 13, 2024	106.57	106.70	104.20	104.60
5856	NASDAQ	NTES	Mon, Feb 12, 2024	107.39	108.77	107.32	108.05
5855	NASDAQ	NTES	Fri, Feb 9, 2024	106.07	106.79	104.16	106.62
5854	NASDAQ	NTES	Thu, Feb 8, 2024	105.81	106.03	104.34	104.69
5853	NASDAQ	NTES	Wed, Feb 7, 2024	103.98	106.41	103.90	106.34
5852	NASDAQ	NTES	Tue, Feb 6, 2024	105.29	107.61	104.27	107.37
5851	NASDAQ	NTES	Mon, Feb 5, 2024	100.42	101.24	100.17	100.67
5850	NASDAQ	NTES	Fri, Feb 2, 2024	98.97	99.86	98.19	98.83
5849	NASDAQ	NTES	Thu, Feb 1, 2024	100.29	101.76	100.14	100.90
5848	NASDAQ	NTES	Wed, Jan 31, 2024	96.90	98.66	96.76	97.64
5847	NASDAQ	NTES	Tue, Jan 30, 2024	96.33	98.56	96.33	97.56
5846	NASDAQ	NTES	Mon, Jan 29, 2024	102.32	102.39	98.25	99.29
5845	NASDAQ	NTES	Fri, Jan 26, 2024	102.20	102.58	101.02	102.26
5844	NASDAQ	NTES	Thu, Jan 25, 2024	102.00	103.63	101.19	103.50
5843	NASDAQ	NTES	Wed, Jan 24, 2024	101.65	102.67	99.50	100.22
5842	NASDAQ	NTES	Tue, Jan 23, 2024	96.53	98.45	96.36	98.04
5841	NASDAQ	NTES	Mon, Jan 22, 2024	88.14	91.30	88.08	90.90
5840	NASDAQ	NTES	Fri, Jan 19, 2024	89.45	91.82	88.66	91.70
5839	NASDAQ	NTES	Thu, Jan 18, 2024	88.54	89.67	87.84	89.44
5838	NASDAQ	NTES	Wed, Jan 17, 2024	86.00	88.39	85.80	88.37
5837	NASDAQ	NTES	Tue, Jan 16, 2024	89.53	91.75	89.27	89.55
5836	NASDAQ	NTES	Fri, Jan 12, 2024	89.78	91.20	89.78	91.06
5835	NASDAQ	NTES	Thu, Jan 11, 2024	90.00	90.80	89.40	90.42
5834	NASDAQ	NTES	Wed, Jan 10, 2024	89.70	90.14	88.93	88.96
5833	NASDAQ	NTES	Tue, Jan 9, 2024	89.67	89.77	88.90	89.44
5832	NASDAQ	NTES	Mon, Jan 8, 2024	88.77	90.53	88.07	90.11
5831	NASDAQ	NTES	Fri, Jan 5, 2024	93.70	93.71	91.18	91.19
5830	NASDAQ	NTES	Thu, Jan 4, 2024	94.52	96.33	93.91	95.87
5829	NASDAQ	NTES	Wed, Jan 3, 2024	93.62	96.54	92.52	96.21
5828	NASDAQ	NTES	Tue, Jan 2, 2024	92.00	92.97	91.41	92.47
5827	NASDAQ	NTES	Fri, Dec 29, 2023	91.95	94.13	91.26	93.16
5826	NASDAQ	NTES	Thu, Dec 28, 2023	89.94	91.22	89.15	89.30
5825	NASDAQ	NTES	Wed, Dec 27, 2023	88.52	89.47	87.11	87.63
5824	NASDAQ	NTES	Tue, Dec 26, 2023	92.20	94.46	91.16	92.20
5823	NASDAQ	NTES	Fri, Dec 22, 2023	82.00	90.46	81.30	87.64
5822	NASDAQ	NTES	Thu, Dec 21, 2023	103.61	104.43	102.68	104.41
5821	NASDAQ	NTES	Wed, Dec 20, 2023	103.16	103.90	102.01	102.06
5820	NASDAQ	NTES	Tue, Dec 19, 2023	103.37	104.86	103.06	103.22
5819	NASDAQ	NTES	Mon, Dec 18, 2023	102.58	103.04	101.80	102.91
5818	NASDAQ	NTES	Fri, Dec 15, 2023	104.78	104.78	102.71	102.89
5817	NASDAQ	NTES	Thu, Dec 14, 2023	105.19	105.22	103.53	104.44
5816	NASDAQ	NTES	Wed, Dec 13, 2023	107.50	107.99	105.36	106.93
5815	NASDAQ	NTES	Tue, Dec 12, 2023	105.88	106.80	105.10	106.67
5814	NASDAQ	NTES	Mon, Dec 11, 2023	104.80	105.67	104.57	105.02
5813	NASDAQ	NTES	Fri, Dec 8, 2023	104.80	105.26	104.13	104.54
5812	NASDAQ	NTES	Thu, Dec 7, 2023	104.89	105.12	104.17	104.76
5811	NASDAQ	NTES	Wed, Dec 6, 2023	104.97	105.41	102.45	102.56
5810	NASDAQ	NTES	Tue, Dec 5, 2023	101.18	103.42	100.69	102.73
5809	NASDAQ	NTES	Mon, Dec 4, 2023	106.70	106.70	103.88	104.18
5808	NASDAQ	NTES	Fri, Dec 1, 2023	112.01	112.64	109.11	109.38
5807	NASDAQ	NTES	Thu, Nov 30, 2023	113.37	113.72	111.26	113.48
5806	NASDAQ	NTES	Wed, Nov 29, 2023	113.37	114.59	113.32	113.62
5805	NASDAQ	NTES	Tue, Nov 28, 2023	114.17	115.00	113.34	114.21
5804	NASDAQ	NTES	Mon, Nov 27, 2023	113.01	115.10	112.84	114.30
5803	NASDAQ	NTES	Fri, Nov 24, 2023	112.49	115.43	112.36	115.41
5802	NASDAQ	NTES	Wed, Nov 22, 2023	117.00	117.47	115.93	116.76
5801	NASDAQ	NTES	Tue, Nov 21, 2023	115.25	116.71	114.80	116.48
5800	NASDAQ	NTES	Mon, Nov 20, 2023	116.14	118.90	115.36	118.47
5799	NASDAQ	NTES	Fri, Nov 17, 2023	116.25	117.77	115.08	117.14
5798	NASDAQ	NTES	Thu, Nov 16, 2023	111.20	114.72	109.50	112.35
5797	NASDAQ	NTES	Wed, Nov 15, 2023	116.00	116.33	114.07	115.08
5796	NASDAQ	NTES	Tue, Nov 14, 2023	114.28	115.16	112.85	114.28
5795	NASDAQ	NTES	Mon, Nov 13, 2023	114.93	116.00	114.31	115.13
5794	NASDAQ	NTES	Fri, Nov 10, 2023	112.40	114.23	112.32	113.88
5793	NASDAQ	NTES	Thu, Nov 9, 2023	112.68	114.79	112.41	112.97
5792	NASDAQ	NTES	Wed, Nov 8, 2023	111.65	112.75	111.33	112.12
5791	NASDAQ	NTES	Tue, Nov 7, 2023	111.55	112.23	110.83	111.82
5790	NASDAQ	NTES	Mon, Nov 6, 2023	112.56	112.56	110.51	111.56
5789	NASDAQ	NTES	Fri, Nov 3, 2023	110.13	113.12	110.13	112.72
5788	NASDAQ	NTES	Thu, Nov 2, 2023	108.96	109.96	108.25	109.76
5787	NASDAQ	NTES	Wed, Nov 1, 2023	107.30	108.46	106.56	108.35
5786	NASDAQ	NTES	Tue, Oct 31, 2023	107.84	109.01	105.69	106.92
5785	NASDAQ	NTES	Mon, Oct 30, 2023	107.75	109.24	107.62	107.85
5784	NASDAQ	NTES	Fri, Oct 27, 2023	107.52	108.26	105.98	106.78
5783	NASDAQ	NTES	Thu, Oct 26, 2023	105.35	105.56	104.14	105.08
5782	NASDAQ	NTES	Wed, Oct 25, 2023	104.39	105.94	104.01	104.91
5781	NASDAQ	NTES	Tue, Oct 24, 2023	100.87	107.49	100.87	106.00
5780	NASDAQ	NTES	Mon, Oct 23, 2023	100.40	101.95	99.42	100.87
5779	NASDAQ	NTES	Fri, Oct 20, 2023	101.41	101.89	100.41	100.62
5778	NASDAQ	NTES	Thu, Oct 19, 2023	102.79	104.20	102.35	102.75
5777	NASDAQ	NTES	Wed, Oct 18, 2023	104.22	105.39	103.65	104.05
5776	NASDAQ	NTES	Tue, Oct 17, 2023	103.87	104.20	102.58	103.77
5775	NASDAQ	NTES	Mon, Oct 16, 2023	104.45	106.68	103.83	106.14
5774	NASDAQ	NTES	Fri, Oct 13, 2023	104.66	105.97	104.42	105.50
5773	NASDAQ	NTES	Thu, Oct 12, 2023	108.74	108.74	106.11	107.22
5772	NASDAQ	NTES	Wed, Oct 11, 2023	108.04	109.88	107.90	108.78
5771	NASDAQ	NTES	Tue, Oct 10, 2023	105.61	106.64	104.89	106.42
5770	NASDAQ	NTES	Mon, Oct 9, 2023	101.84	104.20	101.66	104.08
5769	NASDAQ	NTES	Fri, Oct 6, 2023	99.69	101.67	99.69	100.94
5768	NASDAQ	NTES	Thu, Oct 5, 2023	98.33	99.25	98.08	99.23
5767	NASDAQ	NTES	Wed, Oct 4, 2023	98.05	99.34	98.05	99.17
5766	NASDAQ	NTES	Tue, Oct 3, 2023	97.45	99.40	97.45	98.82
5765	NASDAQ	NTES	Mon, Oct 2, 2023	100.00	100.39	99.01	99.69
5764	NASDAQ	NTES	Fri, Sep 29, 2023	101.54	101.54	99.34	100.16
5763	NASDAQ	NTES	Thu, Sep 28, 2023	96.35	98.89	96.07	98.57
5762	NASDAQ	NTES	Wed, Sep 27, 2023	99.13	99.23	97.98	98.93
5761	NASDAQ	NTES	Tue, Sep 26, 2023	100.51	101.21	100.11	100.16
5760	NASDAQ	NTES	Mon, Sep 25, 2023	99.04	101.61	99.03	100.82
5759	NASDAQ	NTES	Fri, Sep 22, 2023	103.85	104.29	101.60	101.84
5758	NASDAQ	NTES	Thu, Sep 21, 2023	96.99	97.50	96.19	96.80
5757	NASDAQ	NTES	Wed, Sep 20, 2023	99.99	100.20	98.29	98.33
5756	NASDAQ	NTES	Tue, Sep 19, 2023	101.60	102.17	101.20	101.32
5755	NASDAQ	NTES	Mon, Sep 18, 2023	100.96	102.14	100.82	101.43
5754	NASDAQ	NTES	Fri, Sep 15, 2023	101.60	102.21	101.00	101.50
5753	NASDAQ	NTES	Thu, Sep 14, 2023	102.35	102.36	101.00	101.76
5752	NASDAQ	NTES	Wed, Sep 13, 2023	100.73	101.35	100.49	101.12
5751	NASDAQ	NTES	Tue, Sep 12, 2023	102.03	102.49	101.35	101.56
5750	NASDAQ	NTES	Mon, Sep 11, 2023	101.41	101.41	101.41	101.41
5749	NASDAQ	NTES	Fri, Sep 8, 2023	98.68	98.68	97.33	98.40
5748	NASDAQ	NTES	Thu, Sep 7, 2023	98.49	98.77	97.61	97.94
5747	NASDAQ	NTES	Wed, Sep 6, 2023	100.44	101.20	99.92	100.22
5746	NASDAQ	NTES	Tue, Sep 5, 2023	101.94	102.22	100.57	101.40
5745	NASDAQ	NTES	Fri, Sep 1, 2023	104.51	107.59	104.07	104.45
5744	NASDAQ	NTES	Thu, Aug 31, 2023	103.00	104.76	103.00	103.48
5743	NASDAQ	NTES	Wed, Aug 30, 2023	104.15	105.02	103.46	104.04
5742	NASDAQ	NTES	Tue, Aug 29, 2023	104.97	105.87	104.07	104.91
5741	NASDAQ	NTES	Mon, Aug 28, 2023	100.35	104.02	100.35	103.53
5740	NASDAQ	NTES	Fri, Aug 25, 2023	99.12	99.20	96.73	98.76
5739	NASDAQ	NTES	Thu, Aug 24, 2023	98.17	101.35	96.75	98.59
5738	NASDAQ	NTES	Wed, Aug 23, 2023	101.46	103.17	101.27	102.64
5737	NASDAQ	NTES	Tue, Aug 22, 2023	102.10	102.22	100.71	101.86
5736	NASDAQ	NTES	Mon, Aug 21, 2023	99.23	100.99	98.60	100.40
5735	NASDAQ	NTES	Fri, Aug 18, 2023	98.54	99.11	97.69	98.29
5734	NASDAQ	NTES	Thu, Aug 17, 2023	103.01	103.19	101.21	101.44
5733	NASDAQ	NTES	Wed, Aug 16, 2023	101.40	102.42	100.57	101.53
5732	NASDAQ	NTES	Tue, Aug 15, 2023	103.59	103.67	102.33	102.67
5731	NASDAQ	NTES	Mon, Aug 14, 2023	102.82	103.55	101.94	103.02
5730	NASDAQ	NTES	Fri, Aug 11, 2023	104.44	104.44	101.77	103.06
5729	NASDAQ	NTES	Thu, Aug 10, 2023	108.94	109.97	107.21	107.25
5728	NASDAQ	NTES	Wed, Aug 9, 2023	108.25	108.54	106.57	107.40
5727	NASDAQ	NTES	Tue, Aug 8, 2023	106.01	107.52	105.73	106.95
5726	NASDAQ	NTES	Mon, Aug 7, 2023	109.50	109.54	107.04	108.20
5725	NASDAQ	NTES	Fri, Aug 4, 2023	110.40	110.82	108.32	108.53
5724	NASDAQ	NTES	Thu, Aug 3, 2023	109.41	110.00	108.86	108.87
5723	NASDAQ	NTES	Wed, Aug 2, 2023	107.09	107.44	105.54	106.81
5722	NASDAQ	NTES	Tue, Aug 1, 2023	108.63	110.80	108.18	109.67
5721	NASDAQ	NTES	Mon, Jul 31, 2023	107.99	109.88	107.58	108.74
5720	NASDAQ	NTES	Fri, Jul 28, 2023	108.94	108.94	107.00	108.50
5719	NASDAQ	NTES	Thu, Jul 27, 2023	109.31	109.48	106.57	107.00
5718	NASDAQ	NTES	Wed, Jul 26, 2023	107.00	109.84	106.68	108.99
5717	NASDAQ	NTES	Tue, Jul 25, 2023	107.00	107.43	105.44	106.19
5716	NASDAQ	NTES	Mon, Jul 24, 2023	101.63	105.76	101.39	105.58
5715	NASDAQ	NTES	Fri, Jul 21, 2023	102.32	102.81	101.78	102.21
5714	NASDAQ	NTES	Thu, Jul 20, 2023	101.97	102.63	101.31	102.49
5713	NASDAQ	NTES	Wed, Jul 19, 2023	103.75	104.34	102.79	102.91
5712	NASDAQ	NTES	Tue, Jul 18, 2023	105.32	105.80	102.05	103.25
5711	NASDAQ	NTES	Mon, Jul 17, 2023	104.41	106.32	103.70	106.22
5710	NASDAQ	NTES	Fri, Jul 14, 2023	106.00	106.12	104.80	105.34
5709	NASDAQ	NTES	Thu, Jul 13, 2023	104.82	105.16	104.09	104.95
5708	NASDAQ	NTES	Wed, Jul 12, 2023	101.81	102.82	101.29	102.80
5707	NASDAQ	NTES	Tue, Jul 11, 2023	97.36	100.07	97.36	98.65
5706	NASDAQ	NTES	Mon, Jul 10, 2023	96.26	97.83	96.09	97.36
5705	NASDAQ	NTES	Fri, Jul 7, 2023	95.37	96.91	95.15	96.45
5704	NASDAQ	NTES	Thu, Jul 6, 2023	97.03	97.03	95.31	95.78
5703	NASDAQ	NTES	Wed, Jul 5, 2023	98.14	98.49	97.59	98.13
5702	NASDAQ	NTES	Mon, Jul 3, 2023	99.24	100.66	98.81	99.31
5701	NASDAQ	NTES	Fri, Jun 30, 2023	97.47	98.19	96.30	96.69
5700	NASDAQ	NTES	Thu, Jun 29, 2023	96.46	98.03	96.36	97.99
5699	NASDAQ	NTES	Wed, Jun 28, 2023	96.49	97.79	95.78	96.14
5698	NASDAQ	NTES	Tue, Jun 27, 2023	97.05	97.46	95.89	96.84
5697	NASDAQ	NTES	Mon, Jun 26, 2023	92.79	94.27	92.26	92.50
5696	NASDAQ	NTES	Fri, Jun 23, 2023	93.00	93.21	92.35	93.07
5695	NASDAQ	NTES	Thu, Jun 22, 2023	94.96	95.11	94.16	94.48
5694	NASDAQ	NTES	Wed, Jun 21, 2023	94.88	96.15	94.88	94.98
5693	NASDAQ	NTES	Tue, Jun 20, 2023	96.80	96.96	95.12	95.25
5692	NASDAQ	NTES	Fri, Jun 16, 2023	98.14	99.78	97.90	98.45
5691	NASDAQ	NTES	Thu, Jun 15, 2023	98.39	99.28	97.64	98.14
5690	NASDAQ	NTES	Wed, Jun 14, 2023	97.03	99.09	96.48	98.64
5689	NASDAQ	NTES	Tue, Jun 13, 2023	95.78	96.96	94.69	95.42
5688	NASDAQ	NTES	Mon, Jun 12, 2023	92.23	93.66	92.23	93.37
5687	NASDAQ	NTES	Fri, Jun 9, 2023	93.34	93.62	92.11	92.30
5686	NASDAQ	NTES	Thu, Jun 8, 2023	91.22	92.37	91.22	92.20
5685	NASDAQ	NTES	Wed, Jun 7, 2023	91.21	93.97	91.21	91.42
5684	NASDAQ	NTES	Tue, Jun 6, 2023	87.97	91.64	87.57	91.38
5683	NASDAQ	NTES	Mon, Jun 5, 2023	85.73	87.39	85.22	86.73
5682	NASDAQ	NTES	Fri, Jun 2, 2023	87.66	88.71	86.42	86.61
5681	NASDAQ	NTES	Thu, Jun 1, 2023	83.90	86.29	83.90	85.78
5680	NASDAQ	NTES	Wed, May 31, 2023	84.74	85.18	82.89	85.08
5679	NASDAQ	NTES	Tue, May 30, 2023	87.75	89.79	84.13	84.97
5678	NASDAQ	NTES	Fri, May 26, 2023	87.47	91.02	87.39	89.51
5677	NASDAQ	NTES	Thu, May 25, 2023	83.50	87.50	80.79	85.73
5676	NASDAQ	NTES	Wed, May 24, 2023	83.22	84.08	82.35	83.49
5675	NASDAQ	NTES	Tue, May 23, 2023	86.13	86.27	83.66	83.77
5674	NASDAQ	NTES	Mon, May 22, 2023	89.63	89.90	88.53	88.53
5673	NASDAQ	NTES	Fri, May 19, 2023	88.11	88.26	86.88	87.43
5672	NASDAQ	NTES	Thu, May 18, 2023	89.29	89.35	86.72	87.04
5671	NASDAQ	NTES	Wed, May 17, 2023	88.38	88.80	87.46	88.17
5670	NASDAQ	NTES	Tue, May 16, 2023	88.24	89.67	88.20	89.64
5669	NASDAQ	NTES	Mon, May 15, 2023	87.71	90.06	87.11	89.88
5668	NASDAQ	NTES	Fri, May 12, 2023	86.96	87.15	84.89	85.18
5667	NASDAQ	NTES	Thu, May 11, 2023	88.12	88.68	86.58	88.39
5666	NASDAQ	NTES	Wed, May 10, 2023	88.54	89.84	87.38	88.74
5665	NASDAQ	NTES	Tue, May 9, 2023	87.64	88.46	86.59	87.33
5664	NASDAQ	NTES	Mon, May 8, 2023	89.77	91.25	89.68	91.14
5663	NASDAQ	NTES	Fri, May 5, 2023	88.39	89.36	87.62	88.89
5662	NASDAQ	NTES	Thu, May 4, 2023	87.92	89.67	87.69	88.81
5661	NASDAQ	NTES	Wed, May 3, 2023	88.89	88.94	87.21	87.99
5660	NASDAQ	NTES	Tue, May 2, 2023	88.56	89.27	87.78	89.05
5659	NASDAQ	NTES	Mon, May 1, 2023	88.18	89.57	88.18	89.03
5658	NASDAQ	NTES	Fri, Apr 28, 2023	88.60	89.92	88.40	89.13
5657	NASDAQ	NTES	Thu, Apr 27, 2023	85.88	88.98	85.88	88.53
5656	NASDAQ	NTES	Wed, Apr 26, 2023	86.21	86.87	85.68	85.88
5655	NASDAQ	NTES	Tue, Apr 25, 2023	87.86	87.90	83.75	84.55
5654	NASDAQ	NTES	Mon, Apr 24, 2023	91.28	91.75	90.20	90.28
5653	NASDAQ	NTES	Fri, Apr 21, 2023	90.22	91.12	89.92	90.20
5652	NASDAQ	NTES	Thu, Apr 20, 2023	91.30	92.66	90.75	91.32
5651	NASDAQ	NTES	Wed, Apr 19, 2023	90.09	92.56	89.67	91.19
5650	NASDAQ	NTES	Tue, Apr 18, 2023	94.11	94.33	92.25	92.55
5649	NASDAQ	NTES	Mon, Apr 17, 2023	92.51	94.99	92.31	94.50
5648	NASDAQ	NTES	Fri, Apr 14, 2023	92.00	92.39	90.01	90.44
5647	NASDAQ	NTES	Thu, Apr 13, 2023	89.80	90.55	89.59	90.06
5646	NASDAQ	NTES	Wed, Apr 12, 2023	88.94	89.70	87.71	88.04
5645	NASDAQ	NTES	Tue, Apr 11, 2023	89.81	90.07	88.91	89.00
5644	NASDAQ	NTES	Mon, Apr 10, 2023	88.78	89.57	88.50	89.02
5643	NASDAQ	NTES	Thu, Apr 6, 2023	89.20	90.06	88.72	89.76
5642	NASDAQ	NTES	Wed, Apr 5, 2023	90.30	90.54	88.26	88.63
5641	NASDAQ	NTES	Tue, Apr 4, 2023	89.50	90.88	89.50	90.29
5640	NASDAQ	NTES	Mon, Apr 3, 2023	88.44	90.09	88.44	89.76
5639	NASDAQ	NTES	Fri, Mar 31, 2023	88.08	89.49	88.08	88.44
5638	NASDAQ	NTES	Thu, Mar 30, 2023	87.64	89.10	87.62	88.59
5637	NASDAQ	NTES	Wed, Mar 29, 2023	88.75	88.89	87.42	88.38
5636	NASDAQ	NTES	Tue, Mar 28, 2023	90.00	91.19	89.44	90.69
5635	NASDAQ	NTES	Mon, Mar 27, 2023	87.68	88.50	87.41	88.35
5634	NASDAQ	NTES	Fri, Mar 24, 2023	89.04	90.46	88.84	89.40
5633	NASDAQ	NTES	Thu, Mar 23, 2023	88.90	90.89	88.48	90.10
5632	NASDAQ	NTES	Wed, Mar 22, 2023	86.03	86.67	84.90	85.17
5631	NASDAQ	NTES	Tue, Mar 21, 2023	85.58	86.23	85.06	86.08
5630	NASDAQ	NTES	Mon, Mar 20, 2023	84.61	86.58	84.47	85.87
5629	NASDAQ	NTES	Fri, Mar 17, 2023	86.90	87.47	85.16	85.87
5628	NASDAQ	NTES	Thu, Mar 16, 2023	82.87	85.54	82.87	85.51
5627	NASDAQ	NTES	Wed, Mar 15, 2023	83.74	84.84	82.50	83.83
5626	NASDAQ	NTES	Tue, Mar 14, 2023	82.94	85.33	82.69	85.31
5625	NASDAQ	NTES	Mon, Mar 13, 2023	82.54	84.92	82.54	83.77
5624	NASDAQ	NTES	Fri, Mar 10, 2023	81.38	83.59	81.38	82.83
5623	NASDAQ	NTES	Thu, Mar 9, 2023	81.35	83.22	81.19	81.41
5622	NASDAQ	NTES	Wed, Mar 8, 2023	82.09	83.56	82.08	83.06
5621	NASDAQ	NTES	Tue, Mar 7, 2023	85.56	85.60	83.23	83.80
5620	NASDAQ	NTES	Mon, Mar 6, 2023	86.24	87.28	85.57	86.46
5619	NASDAQ	NTES	Fri, Mar 3, 2023	86.13	87.88	85.78	85.90
5618	NASDAQ	NTES	Thu, Mar 2, 2023	83.15	86.57	82.82	85.59
5617	NASDAQ	NTES	Wed, Mar 1, 2023	83.15	83.35	81.27	81.52
5616	NASDAQ	NTES	Tue, Feb 28, 2023	77.15	78.25	76.85	77.64
5615	NASDAQ	NTES	Mon, Feb 27, 2023	79.60	79.95	78.10	78.98
5614	NASDAQ	NTES	Fri, Feb 24, 2023	79.00	80.73	77.67	78.64
5613	NASDAQ	NTES	Thu, Feb 23, 2023	88.00	89.80	80.16	82.89
5612	NASDAQ	NTES	Wed, Feb 22, 2023	85.31	86.43	84.90	86.05
5611	NASDAQ	NTES	Tue, Feb 21, 2023	84.76	86.30	83.90	85.21
5610	NASDAQ	NTES	Fri, Feb 17, 2023	86.30	86.90	85.32	85.84
5609	NASDAQ	NTES	Thu, Feb 16, 2023	87.40	88.90	87.19	87.81
5608	NASDAQ	NTES	Wed, Feb 15, 2023	85.56	86.58	84.81	86.37
5607	NASDAQ	NTES	Tue, Feb 14, 2023	87.39	87.39	85.97	86.76
5606	NASDAQ	NTES	Mon, Feb 13, 2023	88.36	89.08	87.79	87.86
5605	NASDAQ	NTES	Fri, Feb 10, 2023	87.77	88.56	86.63	86.70
5604	NASDAQ	NTES	Thu, Feb 9, 2023	90.70	91.80	88.90	89.20
5603	NASDAQ	NTES	Wed, Feb 8, 2023	90.12	90.34	87.76	88.36
5602	NASDAQ	NTES	Tue, Feb 7, 2023	89.81	90.11	87.32	88.32
5601	NASDAQ	NTES	Mon, Feb 6, 2023	87.42	88.98	87.28	88.36
5600	NASDAQ	NTES	Fri, Feb 3, 2023	91.26	91.55	89.85	89.90
5599	NASDAQ	NTES	Thu, Feb 2, 2023	90.89	91.68	89.70	90.73
5598	NASDAQ	NTES	Wed, Feb 1, 2023	91.28	92.45	89.96	91.77
5597	NASDAQ	NTES	Tue, Jan 31, 2023	89.57	89.80	88.40	88.61
5596	NASDAQ	NTES	Mon, Jan 30, 2023	89.62	90.70	89.08	89.58
5595	NASDAQ	NTES	Fri, Jan 27, 2023	91.84	92.14	90.96	91.65
5594	NASDAQ	NTES	Thu, Jan 26, 2023	92.68	93.19	91.08	92.29
5593	NASDAQ	NTES	Wed, Jan 25, 2023	89.75	90.45	88.85	90.30
5592	NASDAQ	NTES	Tue, Jan 24, 2023	89.86	91.25	89.64	89.95
5591	NASDAQ	NTES	Mon, Jan 23, 2023	89.56	91.63	89.50	90.28
5590	NASDAQ	NTES	Fri, Jan 20, 2023	89.89	90.30	88.15	89.09
5589	NASDAQ	NTES	Thu, Jan 19, 2023	88.60	90.48	88.60	89.25
5588	NASDAQ	NTES	Wed, Jan 18, 2023	91.33	91.96	88.48	88.50
5587	NASDAQ	NTES	Tue, Jan 17, 2023	87.10	89.84	87.00	89.06
5586	NASDAQ	NTES	Fri, Jan 13, 2023	86.22	89.46	86.00	88.36
5585	NASDAQ	NTES	Thu, Jan 12, 2023	84.08	85.46	83.57	85.27
5584	NASDAQ	NTES	Wed, Jan 11, 2023	81.44	84.84	81.32	84.10
5583	NASDAQ	NTES	Tue, Jan 10, 2023	81.10	83.09	80.93	82.60
5582	NASDAQ	NTES	Mon, Jan 9, 2023	83.00	83.21	79.44	79.52
5581	NASDAQ	NTES	Fri, Jan 6, 2023	81.26	83.00	81.11	81.51
5580	NASDAQ	NTES	Thu, Jan 5, 2023	80.58	82.78	80.23	82.06
5579	NASDAQ	NTES	Wed, Jan 4, 2023	80.50	82.94	79.44	82.57
5578	NASDAQ	NTES	Tue, Jan 3, 2023	76.21	77.96	75.38	76.45
5577	NASDAQ	NTES	Fri, Dec 30, 2022	72.59	73.95	72.08	72.63
5576	NASDAQ	NTES	Thu, Dec 29, 2022	71.81	73.46	71.40	73.15
5575	NASDAQ	NTES	Wed, Dec 28, 2022	73.71	74.34	71.34	71.67
5574	NASDAQ	NTES	Tue, Dec 27, 2022	72.18	73.97	71.97	73.14
5573	NASDAQ	NTES	Fri, Dec 23, 2022	72.14	72.75	70.59	71.09
5572	NASDAQ	NTES	Thu, Dec 22, 2022	72.99	74.07	71.60	72.18
5571	NASDAQ	NTES	Wed, Dec 21, 2022	69.95	72.62	69.71	72.28
5570	NASDAQ	NTES	Tue, Dec 20, 2022	68.15	69.79	67.96	69.71
5569	NASDAQ	NTES	Mon, Dec 19, 2022	71.31	71.74	70.35	70.96
5568	NASDAQ	NTES	Fri, Dec 16, 2022	71.30	72.05	70.27	71.30
5567	NASDAQ	NTES	Thu, Dec 15, 2022	73.56	74.92	71.04	71.30
5566	NASDAQ	NTES	Wed, Dec 14, 2022	71.14	73.60	70.84	72.98
5565	NASDAQ	NTES	Tue, Dec 13, 2022	71.62	72.82	69.49	69.99
5564	NASDAQ	NTES	Mon, Dec 12, 2022	70.09	70.44	67.92	69.35
5563	NASDAQ	NTES	Fri, Dec 9, 2022	71.21	72.09	70.04	70.17
5562	NASDAQ	NTES	Thu, Dec 8, 2022	71.57	72.94	70.83	71.21
5561	NASDAQ	NTES	Wed, Dec 7, 2022	66.39	69.51	66.32	68.40
5560	NASDAQ	NTES	Tue, Dec 6, 2022	68.99	69.38	67.28	68.21
5559	NASDAQ	NTES	Mon, Dec 5, 2022	71.30	72.40	68.37	69.02
5558	NASDAQ	NTES	Fri, Dec 2, 2022	67.58	71.80	67.43	70.90
5557	NASDAQ	NTES	Thu, Dec 1, 2022	68.91	69.38	67.34	68.25
5556	NASDAQ	NTES	Wed, Nov 30, 2022	70.60	71.98	69.12	71.12
5555	NASDAQ	NTES	Tue, Nov 29, 2022	69.64	71.33	68.43	68.78
5554	NASDAQ	NTES	Mon, Nov 28, 2022	65.23	68.68	65.23	66.96
5553	NASDAQ	NTES	Fri, Nov 25, 2022	65.51	66.85	65.50	65.63
5552	NASDAQ	NTES	Wed, Nov 23, 2022	67.00	68.02	66.21	66.63
5551	NASDAQ	NTES	Tue, Nov 22, 2022	64.05	65.79	63.25	65.50
5550	NASDAQ	NTES	Mon, Nov 21, 2022	66.06	67.07	64.92	66.28
5549	NASDAQ	NTES	Fri, Nov 18, 2022	69.00	69.02	66.33	67.44
5548	NASDAQ	NTES	Thu, Nov 17, 2022	72.69	74.98	69.46	71.00
5547	NASDAQ	NTES	Wed, Nov 16, 2022	74.76	74.96	70.77	71.33
5546	NASDAQ	NTES	Tue, Nov 15, 2022	69.68	72.69	69.34	71.60
5545	NASDAQ	NTES	Mon, Nov 14, 2022	66.00	66.89	64.50	65.24
5544	NASDAQ	NTES	Fri, Nov 11, 2022	64.59	65.52	63.91	64.76
5543	NASDAQ	NTES	Thu, Nov 10, 2022	62.10	63.30	61.84	62.27
5542	NASDAQ	NTES	Wed, Nov 9, 2022	60.76	61.19	59.00	59.22
5541	NASDAQ	NTES	Tue, Nov 8, 2022	61.03	63.03	59.63	62.13
5540	NASDAQ	NTES	Mon, Nov 7, 2022	63.79	64.65	61.74	62.63
5539	NASDAQ	NTES	Fri, Nov 4, 2022	63.53	64.25	61.43	62.52
5538	NASDAQ	NTES	Thu, Nov 3, 2022	57.34	60.14	57.30	59.15
5537	NASDAQ	NTES	Wed, Nov 2, 2022	59.71	60.97	58.99	59.29
5536	NASDAQ	NTES	Tue, Nov 1, 2022	59.35	60.16	58.02	59.57
5535	NASDAQ	NTES	Mon, Oct 31, 2022	55.01	56.58	54.72	55.62
5534	NASDAQ	NTES	Fri, Oct 28, 2022	54.12	55.54	53.86	55.41
5533	NASDAQ	NTES	Thu, Oct 27, 2022	57.29	58.61	56.18	56.72
5532	NASDAQ	NTES	Wed, Oct 26, 2022	57.36	59.95	57.23	58.82
5531	NASDAQ	NTES	Tue, Oct 25, 2022	57.98	59.45	57.08	57.32
5530	NASDAQ	NTES	Mon, Oct 24, 2022	55.60	57.24	53.09	56.28
5529	NASDAQ	NTES	Fri, Oct 21, 2022	60.71	62.75	60.48	62.43
5528	NASDAQ	NTES	Thu, Oct 20, 2022	64.38	67.26	63.03	64.69
5527	NASDAQ	NTES	Wed, Oct 19, 2022	68.76	69.49	66.85	67.04
5526	NASDAQ	NTES	Tue, Oct 18, 2022	72.68	73.17	69.84	70.68
5525	NASDAQ	NTES	Mon, Oct 17, 2022	69.64	72.69	69.64	71.17
5524	NASDAQ	NTES	Fri, Oct 14, 2022	70.72	71.23	67.82	68.60
5523	NASDAQ	NTES	Thu, Oct 13, 2022	68.30	71.85	67.78	71.17
5522	NASDAQ	NTES	Wed, Oct 12, 2022	72.29	73.58	71.53	71.89
5521	NASDAQ	NTES	Tue, Oct 11, 2022	73.67	74.00	71.58	72.88
5520	NASDAQ	NTES	Mon, Oct 10, 2022	77.27	77.39	74.99	75.16
5519	NASDAQ	NTES	Fri, Oct 7, 2022	78.64	79.20	77.38	78.02
5518	NASDAQ	NTES	Thu, Oct 6, 2022	80.11	81.50	79.70	79.80
5517	NASDAQ	NTES	Wed, Oct 5, 2022	80.15	81.78	79.29	80.11
5516	NASDAQ	NTES	Tue, Oct 4, 2022	78.11	81.15	77.69	79.92
5515	NASDAQ	NTES	Mon, Oct 3, 2022	75.13	77.08	75.03	76.46
5514	NASDAQ	NTES	Fri, Sep 30, 2022	75.31	76.76	75.15	75.60
5513	NASDAQ	NTES	Thu, Sep 29, 2022	75.37	76.05	74.41	75.18
5512	NASDAQ	NTES	Wed, Sep 28, 2022	76.30	78.47	76.11	78.05
5511	NASDAQ	NTES	Tue, Sep 27, 2022	78.51	80.04	77.48	77.97
5510	NASDAQ	NTES	Mon, Sep 26, 2022	77.96	79.11	77.80	77.88
5509	NASDAQ	NTES	Fri, Sep 23, 2022	77.85	78.08	76.26	77.55
5508	NASDAQ	NTES	Thu, Sep 22, 2022	79.88	81.13	78.95	78.95
5507	NASDAQ	NTES	Wed, Sep 21, 2022	80.97	81.86	79.19	79.76
5506	NASDAQ	NTES	Tue, Sep 20, 2022	83.46	85.04	83.24	83.98
5505	NASDAQ	NTES	Mon, Sep 19, 2022	81.39	82.86	80.87	82.80
5504	NASDAQ	NTES	Fri, Sep 16, 2022	83.86	84.11	82.15	82.71
5503	NASDAQ	NTES	Thu, Sep 15, 2022	84.96	85.59	83.96	84.20
5502	NASDAQ	NTES	Wed, Sep 14, 2022	86.62	87.20	84.69	85.42
5501	NASDAQ	NTES	Tue, Sep 13, 2022	87.22	88.83	86.81	87.39
5500	NASDAQ	NTES	Mon, Sep 12, 2022	87.51	88.04	86.55	87.46
5499	NASDAQ	NTES	Fri, Sep 9, 2022	86.90	88.63	86.57	87.49
5498	NASDAQ	NTES	Thu, Sep 8, 2022	84.34	85.62	83.10	85.50
5497	NASDAQ	NTES	Wed, Sep 7, 2022	85.90	87.46	85.72	87.22
5496	NASDAQ	NTES	Tue, Sep 6, 2022	88.19	89.22	86.69	86.79
5495	NASDAQ	NTES	Fri, Sep 2, 2022	89.56	89.95	88.26	88.52
5494	NASDAQ	NTES	Thu, Sep 1, 2022	88.44	89.50	87.44	88.13
5493	NASDAQ	NTES	Wed, Aug 31, 2022	90.52	91.79	88.32	88.51
5492	NASDAQ	NTES	Tue, Aug 30, 2022	87.34	88.31	86.08	86.95
5491	NASDAQ	NTES	Mon, Aug 29, 2022	88.94	90.20	87.39	87.55
5490	NASDAQ	NTES	Fri, Aug 26, 2022	95.81	96.21	89.82	90.06
5489	NASDAQ	NTES	Thu, Aug 25, 2022	90.87	92.92	89.82	92.18
5488	NASDAQ	NTES	Wed, Aug 24, 2022	86.16	89.88	86.06	88.19
5487	NASDAQ	NTES	Tue, Aug 23, 2022	86.60	87.99	85.82	87.55
5486	NASDAQ	NTES	Mon, Aug 22, 2022	85.84	87.50	85.54	85.72
5485	NASDAQ	NTES	Fri, Aug 19, 2022	85.42	85.82	84.24	84.70
5484	NASDAQ	NTES	Thu, Aug 18, 2022	94.81	94.99	85.01	86.11
5483	NASDAQ	NTES	Wed, Aug 17, 2022	92.13	92.98	91.29	91.58
5482	NASDAQ	NTES	Tue, Aug 16, 2022	91.00	93.53	91.00	93.18
5481	NASDAQ	NTES	Mon, Aug 15, 2022	90.53	92.77	90.24	92.43
5480	NASDAQ	NTES	Fri, Aug 12, 2022	89.25	92.03	89.25	91.88
5479	NASDAQ	NTES	Thu, Aug 11, 2022	91.45	93.27	90.83	91.52
5478	NASDAQ	NTES	Wed, Aug 10, 2022	87.89	89.97	87.89	89.82
5477	NASDAQ	NTES	Tue, Aug 9, 2022	89.00	90.13	88.55	89.38
5476	NASDAQ	NTES	Mon, Aug 8, 2022	88.98	90.57	88.53	89.46
5475	NASDAQ	NTES	Fri, Aug 5, 2022	87.41	89.20	87.30	88.98
5474	NASDAQ	NTES	Thu, Aug 4, 2022	89.52	90.27	87.60	89.00
5473	NASDAQ	NTES	Wed, Aug 3, 2022	90.60	91.32	88.72	90.51
5472	NASDAQ	NTES	Tue, Aug 2, 2022	88.00	91.90	86.93	90.60
5471	NASDAQ	NTES	Mon, Aug 1, 2022	90.36	91.61	88.38	91.54
5470	NASDAQ	NTES	Fri, Jul 29, 2022	92.09	94.07	91.33	92.98
5469	NASDAQ	NTES	Thu, Jul 28, 2022	95.72	97.78	94.50	96.12
5468	NASDAQ	NTES	Wed, Jul 27, 2022	95.54	96.90	94.86	96.11
5467	NASDAQ	NTES	Tue, Jul 26, 2022	96.99	98.66	93.57	94.33
5466	NASDAQ	NTES	Mon, Jul 25, 2022	95.26	97.72	94.65	96.81
5465	NASDAQ	NTES	Fri, Jul 22, 2022	96.77	98.32	94.29	95.05
5464	NASDAQ	NTES	Thu, Jul 21, 2022	98.73	101.92	98.65	99.99
5463	NASDAQ	NTES	Wed, Jul 20, 2022	91.75	94.37	90.35	94.19
5462	NASDAQ	NTES	Tue, Jul 19, 2022	89.38	91.69	88.60	90.17
5461	NASDAQ	NTES	Mon, Jul 18, 2022	88.62	89.68	87.56	87.76
5460	NASDAQ	NTES	Fri, Jul 15, 2022	86.48	86.91	83.21	86.43
5459	NASDAQ	NTES	Thu, Jul 14, 2022	88.33	89.19	86.98	87.94
5458	NASDAQ	NTES	Wed, Jul 13, 2022	86.48	90.43	86.48	89.39
5457	NASDAQ	NTES	Tue, Jul 12, 2022	86.61	87.86	86.28	86.49
5456	NASDAQ	NTES	Mon, Jul 11, 2022	87.70	88.29	86.02	86.71
5455	NASDAQ	NTES	Fri, Jul 8, 2022	88.09	91.45	87.35	90.97
5454	NASDAQ	NTES	Thu, Jul 7, 2022	88.99	89.46	87.03	88.60
5453	NASDAQ	NTES	Wed, Jul 6, 2022	91.01	91.07	87.02	89.23
5452	NASDAQ	NTES	Tue, Jul 5, 2022	92.11	92.79	89.92	92.32
5451	NASDAQ	NTES	Fri, Jul 1, 2022	92.80	95.56	92.51	93.47
5450	NASDAQ	NTES	Thu, Jun 30, 2022	91.90	93.45	90.31	93.36
5449	NASDAQ	NTES	Wed, Jun 29, 2022	92.27	93.59	91.88	92.52
5448	NASDAQ	NTES	Tue, Jun 28, 2022	96.16	96.74	92.66	93.72
5447	NASDAQ	NTES	Mon, Jun 27, 2022	97.00	97.65	94.95	95.88
5446	NASDAQ	NTES	Fri, Jun 24, 2022	92.83	93.71	91.93	93.60
5445	NASDAQ	NTES	Thu, Jun 23, 2022	91.71	92.83	89.93	90.86
5444	NASDAQ	NTES	Wed, Jun 22, 2022	89.37	93.37	89.01	91.66
5443	NASDAQ	NTES	Tue, Jun 21, 2022	91.27	93.33	90.33	92.01
5442	NASDAQ	NTES	Fri, Jun 17, 2022	96.98	97.20	92.81	93.17
5441	NASDAQ	NTES	Thu, Jun 16, 2022	97.81	98.20	93.70	94.77
5440	NASDAQ	NTES	Wed, Jun 15, 2022	102.93	103.54	100.00	102.80
5439	NASDAQ	NTES	Tue, Jun 14, 2022	103.34	107.08	102.45	105.15
5438	NASDAQ	NTES	Mon, Jun 13, 2022	103.48	103.96	99.84	101.34
5437	NASDAQ	NTES	Fri, Jun 10, 2022	108.00	108.77	105.62	105.65
5436	NASDAQ	NTES	Thu, Jun 9, 2022	104.61	105.91	103.69	103.76
5435	NASDAQ	NTES	Wed, Jun 8, 2022	107.00	107.19	104.32	106.84
5434	NASDAQ	NTES	Tue, Jun 7, 2022	103.32	103.60	101.09	103.50
5433	NASDAQ	NTES	Mon, Jun 6, 2022	106.29	107.24	102.59	103.77
5432	NASDAQ	NTES	Fri, Jun 3, 2022	103.08	103.09	101.35	102.39
5431	NASDAQ	NTES	Thu, Jun 2, 2022	101.50	105.37	100.94	104.36
5430	NASDAQ	NTES	Wed, Jun 1, 2022	103.44	103.77	98.50	100.76
5429	NASDAQ	NTES	Tue, May 31, 2022	106.70	107.15	103.18	103.73
5428	NASDAQ	NTES	Fri, May 27, 2022	103.11	104.09	101.43	104.00
5427	NASDAQ	NTES	Thu, May 26, 2022	99.00	102.34	98.77	101.49
5426	NASDAQ	NTES	Wed, May 25, 2022	97.85	99.43	95.34	97.49
5425	NASDAQ	NTES	Tue, May 24, 2022	99.20	99.38	93.78	95.41
5424	NASDAQ	NTES	Mon, May 23, 2022	97.00	97.18	94.02	97.04
5423	NASDAQ	NTES	Fri, May 20, 2022	97.99	99.61	94.91	96.87
5422	NASDAQ	NTES	Thu, May 19, 2022	95.18	97.00	94.77	95.35
5421	NASDAQ	NTES	Wed, May 18, 2022	94.65	96.12	93.07	93.58
5420	NASDAQ	NTES	Tue, May 17, 2022	96.89	97.88	93.13	94.60
5419	NASDAQ	NTES	Mon, May 16, 2022	93.24	94.97	92.35	93.25
5418	NASDAQ	NTES	Fri, May 13, 2022	90.60	93.05	90.60	92.46
5417	NASDAQ	NTES	Thu, May 12, 2022	85.76	89.44	84.46	87.96
5416	NASDAQ	NTES	Wed, May 11, 2022	88.76	91.42	87.36	87.84
5415	NASDAQ	NTES	Tue, May 10, 2022	88.33	89.78	86.02	88.00
5414	NASDAQ	NTES	Mon, May 9, 2022	86.43	87.26	84.20	84.52
5413	NASDAQ	NTES	Fri, May 6, 2022	90.15	90.92	88.19	88.41
5412	NASDAQ	NTES	Thu, May 5, 2022	92.49	93.49	89.21	91.19
5411	NASDAQ	NTES	Wed, May 4, 2022	94.46	97.32	93.50	96.98
5410	NASDAQ	NTES	Tue, May 3, 2022	95.60	96.97	94.18	95.95
5409	NASDAQ	NTES	Mon, May 2, 2022	94.01	97.26	93.30	94.29
5408	NASDAQ	NTES	Fri, Apr 29, 2022	96.00	99.32	95.18	95.33
5407	NASDAQ	NTES	Thu, Apr 28, 2022	90.66	91.85	89.34	91.29
5406	NASDAQ	NTES	Wed, Apr 27, 2022	88.62	92.18	88.13	89.06
5405	NASDAQ	NTES	Tue, Apr 26, 2022	88.07	89.45	87.26	87.48
5404	NASDAQ	NTES	Mon, Apr 25, 2022	84.90	88.94	84.78	88.37
5403	NASDAQ	NTES	Fri, Apr 22, 2022	86.81	91.25	85.36	85.86
5402	NASDAQ	NTES	Thu, Apr 21, 2022	88.06	89.44	85.53	85.70
5401	NASDAQ	NTES	Wed, Apr 20, 2022	92.32	92.52	88.12	88.97
5400	NASDAQ	NTES	Tue, Apr 19, 2022	90.87	93.73	90.05	93.65
5399	NASDAQ	NTES	Mon, Apr 18, 2022	93.11	94.03	91.12	93.48
5398	NASDAQ	NTES	Thu, Apr 14, 2022	95.18	95.44	93.63	95.06
5397	NASDAQ	NTES	Wed, Apr 13, 2022	93.54	97.42	92.43	95.69
5396	NASDAQ	NTES	Tue, Apr 12, 2022	96.43	96.66	91.97	92.24
5395	NASDAQ	NTES	Mon, Apr 11, 2022	101.18	101.18	94.80	95.01
5394	NASDAQ	NTES	Fri, Apr 8, 2022	92.68	95.09	92.27	93.04
5393	NASDAQ	NTES	Thu, Apr 7, 2022	93.75	94.87	92.69	92.97
5392	NASDAQ	NTES	Wed, Apr 6, 2022	95.31	95.87	92.86	94.83
5391	NASDAQ	NTES	Tue, Apr 5, 2022	96.72	97.28	95.21	96.16
5390	NASDAQ	NTES	Mon, Apr 4, 2022	99.44	99.53	96.58	98.07
5389	NASDAQ	NTES	Fri, Apr 1, 2022	96.31	99.98	95.44	95.81
5388	NASDAQ	NTES	Thu, Mar 31, 2022	90.85	91.79	88.38	89.69
5387	NASDAQ	NTES	Wed, Mar 30, 2022	92.06	94.26	91.57	92.02
5386	NASDAQ	NTES	Tue, Mar 29, 2022	95.02	98.50	93.14	93.92
5385	NASDAQ	NTES	Mon, Mar 28, 2022	95.38	96.86	92.19	93.82
5384	NASDAQ	NTES	Fri, Mar 25, 2022	90.27	93.80	90.27	93.66
5383	NASDAQ	NTES	Thu, Mar 24, 2022	93.05	93.78	90.16	92.16
5382	NASDAQ	NTES	Wed, Mar 23, 2022	94.53	98.26	93.26	95.47
5381	NASDAQ	NTES	Tue, Mar 22, 2022	94.70	96.85	91.34	94.71
5380	NASDAQ	NTES	Mon, Mar 21, 2022	86.90	91.03	86.28	88.91
5379	NASDAQ	NTES	Fri, Mar 18, 2022	85.51	91.94	84.71	90.18
5378	NASDAQ	NTES	Thu, Mar 17, 2022	88.89	90.00	82.06	85.10
5377	NASDAQ	NTES	Wed, Mar 16, 2022	87.65	94.14	83.05	93.31
5376	NASDAQ	NTES	Tue, Mar 15, 2022	69.52	75.79	69.20	74.24
5375	NASDAQ	NTES	Mon, Mar 14, 2022	71.28	75.78	68.62	71.53
5374	NASDAQ	NTES	Fri, Mar 11, 2022	82.92	84.27	78.75	79.09
5373	NASDAQ	NTES	Thu, Mar 10, 2022	84.00	84.00	76.95	81.73
5372	NASDAQ	NTES	Wed, Mar 9, 2022	86.83	91.76	86.29	88.58
5371	NASDAQ	NTES	Tue, Mar 8, 2022	82.22	87.21	81.40	84.71
5370	NASDAQ	NTES	Mon, Mar 7, 2022	85.29	86.77	81.53	81.81
5369	NASDAQ	NTES	Fri, Mar 4, 2022	85.14	86.74	84.35	85.50
5368	NASDAQ	NTES	Thu, Mar 3, 2022	92.26	92.70	85.89	86.54
5367	NASDAQ	NTES	Wed, Mar 2, 2022	93.44	93.44	89.56	92.38
5366	NASDAQ	NTES	Tue, Mar 1, 2022	95.27	99.13	92.52	93.49
5365	NASDAQ	NTES	Mon, Feb 28, 2022	97.00	97.81	93.39	95.34
5364	NASDAQ	NTES	Fri, Feb 25, 2022	94.20	99.97	93.77	99.72
5363	NASDAQ	NTES	Thu, Feb 24, 2022	88.00	92.90	87.50	92.80
5362	NASDAQ	NTES	Wed, Feb 23, 2022	93.93	95.79	91.19	91.56
5361	NASDAQ	NTES	Tue, Feb 22, 2022	95.38	96.18	89.50	91.37
5360	NASDAQ	NTES	Fri, Feb 18, 2022	99.22	99.53	97.00	98.52
5359	NASDAQ	NTES	Thu, Feb 17, 2022	100.69	102.75	99.61	99.84
5358	NASDAQ	NTES	Wed, Feb 16, 2022	100.31	100.95	98.90	100.21
5357	NASDAQ	NTES	Tue, Feb 15, 2022	98.97	100.05	97.88	99.88
5356	NASDAQ	NTES	Mon, Feb 14, 2022	97.64	98.55	96.96	97.99
5355	NASDAQ	NTES	Fri, Feb 11, 2022	102.91	102.96	98.58	99.04
5354	NASDAQ	NTES	Thu, Feb 10, 2022	104.14	106.76	102.71	103.30
5353	NASDAQ	NTES	Wed, Feb 9, 2022	105.61	108.11	103.91	107.86
5352	NASDAQ	NTES	Tue, Feb 8, 2022	99.00	104.38	98.11	103.64
5351	NASDAQ	NTES	Mon, Feb 7, 2022	99.97	100.92	98.95	99.09
5350	NASDAQ	NTES	Fri, Feb 4, 2022	98.50	101.32	98.19	100.60
5349	NASDAQ	NTES	Thu, Feb 3, 2022	100.99	102.22	99.93	100.13
5348	NASDAQ	NTES	Wed, Feb 2, 2022	102.00	103.14	100.11	101.86
5347	NASDAQ	NTES	Tue, Feb 1, 2022	102.45	103.40	100.89	102.12
5346	NASDAQ	NTES	Mon, Jan 31, 2022	98.19	103.42	98.01	103.36
5345	NASDAQ	NTES	Fri, Jan 28, 2022	95.15	96.44	92.96	96.40
5344	NASDAQ	NTES	Thu, Jan 27, 2022	96.24	97.46	94.02	94.54
5343	NASDAQ	NTES	Wed, Jan 26, 2022	99.99	100.45	95.79	96.76
5342	NASDAQ	NTES	Tue, Jan 25, 2022	95.31	99.41	95.15	98.62
5341	NASDAQ	NTES	Mon, Jan 24, 2022	95.73	96.00	91.73	95.29
5340	NASDAQ	NTES	Fri, Jan 21, 2022	102.63	104.13	96.63	96.99
5339	NASDAQ	NTES	Thu, Jan 20, 2022	107.19	108.28	103.15	103.36
5338	NASDAQ	NTES	Wed, Jan 19, 2022	104.32	105.35	102.78	103.46
5337	NASDAQ	NTES	Tue, Jan 18, 2022	102.26	104.08	101.00	101.74
5336	NASDAQ	NTES	Fri, Jan 14, 2022	102.15	104.40	101.90	103.36
5335	NASDAQ	NTES	Thu, Jan 13, 2022	103.27	104.43	100.78	101.17
5334	NASDAQ	NTES	Wed, Jan 12, 2022	107.95	108.19	103.21	106.01
5333	NASDAQ	NTES	Tue, Jan 11, 2022	101.00	105.30	100.26	103.64
5332	NASDAQ	NTES	Mon, Jan 10, 2022	100.54	100.96	97.71	100.10
5331	NASDAQ	NTES	Fri, Jan 7, 2022	98.90	101.67	98.54	99.71
5330	NASDAQ	NTES	Thu, Jan 6, 2022	96.69	98.69	95.52	97.22
5329	NASDAQ	NTES	Wed, Jan 5, 2022	95.92	98.51	95.37	95.46
5328	NASDAQ	NTES	Tue, Jan 4, 2022	99.22	99.22	96.16	97.60
5327	NASDAQ	NTES	Mon, Jan 3, 2022	101.42	101.71	98.73	100.64
5326	NASDAQ	NTES	Fri, Dec 31, 2021	101.70	103.51	100.96	101.78
5325	NASDAQ	NTES	Thu, Dec 30, 2021	96.78	105.86	96.29	103.75
5324	NASDAQ	NTES	Wed, Dec 29, 2021	96.66	97.14	94.13	95.25
5323	NASDAQ	NTES	Tue, Dec 28, 2021	96.89	97.80	95.30	97.15
5322	NASDAQ	NTES	Mon, Dec 27, 2021	96.83	99.00	96.62	97.44
5321	NASDAQ	NTES	Thu, Dec 23, 2021	96.65	98.24	95.15	97.84
5320	NASDAQ	NTES	Wed, Dec 22, 2021	95.50	98.21	95.00	97.62
5319	NASDAQ	NTES	Tue, Dec 21, 2021	93.86	98.00	92.83	97.26
5318	NASDAQ	NTES	Mon, Dec 20, 2021	92.47	93.38	89.80	90.28
5317	NASDAQ	NTES	Fri, Dec 17, 2021	96.99	96.99	91.78	93.75
5316	NASDAQ	NTES	Thu, Dec 16, 2021	101.00	102.44	98.06	98.84
5315	NASDAQ	NTES	Wed, Dec 15, 2021	102.23	102.58	98.68	100.46
5314	NASDAQ	NTES	Tue, Dec 14, 2021	101.63	103.50	100.75	102.85
5313	NASDAQ	NTES	Mon, Dec 13, 2021	101.96	103.70	100.29	103.01
5312	NASDAQ	NTES	Fri, Dec 10, 2021	104.21	105.58	102.01	102.84
5311	NASDAQ	NTES	Thu, Dec 9, 2021	103.74	105.50	102.07	103.30
5310	NASDAQ	NTES	Wed, Dec 8, 2021	106.16	106.51	104.72	105.77
5309	NASDAQ	NTES	Tue, Dec 7, 2021	108.52	108.86	106.11	107.34
5308	NASDAQ	NTES	Mon, Dec 6, 2021	99.81	104.53	98.02	104.08
5307	NASDAQ	NTES	Fri, Dec 3, 2021	103.24	104.97	98.79	100.05
5306	NASDAQ	NTES	Thu, Dec 2, 2021	112.70	113.74	105.95	107.47
5305	NASDAQ	NTES	Wed, Dec 1, 2021	111.73	114.66	110.96	111.81
5304	NASDAQ	NTES	Tue, Nov 30, 2021	107.63	111.57	107.28	107.73
5303	NASDAQ	NTES	Mon, Nov 29, 2021	114.09	114.51	107.77	110.12
5302	NASDAQ	NTES	Fri, Nov 26, 2021	113.10	114.67	112.25	114.33
5301	NASDAQ	NTES	Wed, Nov 24, 2021	112.38	115.25	110.97	113.65
5300	NASDAQ	NTES	Tue, Nov 23, 2021	114.02	115.50	110.95	111.56
5299	NASDAQ	NTES	Mon, Nov 22, 2021	116.23	118.19	112.19	113.26
5298	NASDAQ	NTES	Fri, Nov 19, 2021	113.48	116.26	112.98	115.55
5297	NASDAQ	NTES	Thu, Nov 18, 2021	111.52	113.59	110.25	112.44
5296	NASDAQ	NTES	Wed, Nov 17, 2021	112.63	114.76	111.51	112.49
5295	NASDAQ	NTES	Tue, Nov 16, 2021	116.12	117.37	109.25	111.19
5294	NASDAQ	NTES	Mon, Nov 15, 2021	112.53	113.15	109.55	111.18
5293	NASDAQ	NTES	Fri, Nov 12, 2021	111.35	112.42	109.84	111.15
5292	NASDAQ	NTES	Thu, Nov 11, 2021	106.95	110.57	106.74	110.27
5291	NASDAQ	NTES	Wed, Nov 10, 2021	105.02	105.82	102.86	103.18
5290	NASDAQ	NTES	Tue, Nov 9, 2021	103.11	103.55	100.30	100.83
5289	NASDAQ	NTES	Mon, Nov 8, 2021	103.47	103.80	102.38	103.51
5288	NASDAQ	NTES	Fri, Nov 5, 2021	101.67	103.45	100.74	101.51
5287	NASDAQ	NTES	Thu, Nov 4, 2021	104.10	104.74	101.11	101.28
5286	NASDAQ	NTES	Wed, Nov 3, 2021	100.90	102.55	100.01	102.38
5285	NASDAQ	NTES	Tue, Nov 2, 2021	101.59	102.57	100.03	100.29
5284	NASDAQ	NTES	Mon, Nov 1, 2021	98.52	103.42	98.50	102.68
5283	NASDAQ	NTES	Fri, Oct 29, 2021	98.25	99.12	96.91	97.59
5282	NASDAQ	NTES	Thu, Oct 28, 2021	99.18	100.63	99.02	99.98
5281	NASDAQ	NTES	Wed, Oct 27, 2021	97.77	102.34	97.54	100.35
5280	NASDAQ	NTES	Tue, Oct 26, 2021	101.70	102.35	98.55	98.90
5279	NASDAQ	NTES	Mon, Oct 25, 2021	103.69	104.65	102.22	102.48
5278	NASDAQ	NTES	Fri, Oct 22, 2021	105.01	107.99	101.71	102.24
5277	NASDAQ	NTES	Thu, Oct 21, 2021	100.99	102.57	100.45	101.75
5276	NASDAQ	NTES	Wed, Oct 20, 2021	101.00	103.20	100.44	101.37
5275	NASDAQ	NTES	Tue, Oct 19, 2021	99.10	100.75	98.30	100.39
5274	NASDAQ	NTES	Mon, Oct 18, 2021	95.16	99.60	95.12	97.90
5273	NASDAQ	NTES	Fri, Oct 15, 2021	95.11	96.70	94.32	95.56
5272	NASDAQ	NTES	Thu, Oct 14, 2021	96.22	96.62	94.58	95.46
5271	NASDAQ	NTES	Wed, Oct 13, 2021	96.11	98.00	95.02	95.73
5270	NASDAQ	NTES	Tue, Oct 12, 2021	95.87	97.11	94.40	94.86
5269	NASDAQ	NTES	Mon, Oct 11, 2021	97.93	98.41	94.55	96.00
5268	NASDAQ	NTES	Fri, Oct 8, 2021	95.74	97.36	94.89	96.32
5267	NASDAQ	NTES	Thu, Oct 7, 2021	90.00	96.19	89.95	96.06
5266	NASDAQ	NTES	Wed, Oct 6, 2021	82.55	88.88	82.30	88.71
5265	NASDAQ	NTES	Tue, Oct 5, 2021	83.18	83.97	82.21	83.18
5264	NASDAQ	NTES	Mon, Oct 4, 2021	82.07	82.77	80.85	82.14
5263	NASDAQ	NTES	Fri, Oct 1, 2021	84.96	85.51	82.33	83.80
5262	NASDAQ	NTES	Thu, Sep 30, 2021	83.50	86.54	83.00	85.40
5261	NASDAQ	NTES	Wed, Sep 29, 2021	84.79	86.73	81.63	81.70
5260	NASDAQ	NTES	Tue, Sep 28, 2021	83.64	85.50	81.60	84.69
5259	NASDAQ	NTES	Mon, Sep 27, 2021	81.53	84.16	80.65	83.99
5258	NASDAQ	NTES	Fri, Sep 24, 2021	80.37	81.49	79.67	81.34
5257	NASDAQ	NTES	Thu, Sep 23, 2021	81.75	82.06	80.83	81.59
5256	NASDAQ	NTES	Wed, Sep 22, 2021	80.50	82.26	80.50	81.33
5255	NASDAQ	NTES	Tue, Sep 21, 2021	79.97	80.58	79.15	79.95
5254	NASDAQ	NTES	Mon, Sep 20, 2021	80.41	82.68	78.86	80.06
5253	NASDAQ	NTES	Fri, Sep 17, 2021	83.81	83.93	81.50	82.88
5252	NASDAQ	NTES	Thu, Sep 16, 2021	84.06	85.11	83.15	84.34
5251	NASDAQ	NTES	Wed, Sep 15, 2021	83.00	85.48	82.54	84.96
5250	NASDAQ	NTES	Tue, Sep 14, 2021	86.24	86.69	84.41	84.52
5249	NASDAQ	NTES	Mon, Sep 13, 2021	87.52	89.71	86.62	88.18
5248	NASDAQ	NTES	Fri, Sep 10, 2021	88.64	90.72	87.10	88.45
5247	NASDAQ	NTES	Thu, Sep 9, 2021	85.33	89.99	84.50	88.91
5246	NASDAQ	NTES	Wed, Sep 8, 2021	92.79	93.80	89.96	90.78
5245	NASDAQ	NTES	Tue, Sep 7, 2021	96.31	97.59	95.35	95.73
5244	NASDAQ	NTES	Fri, Sep 3, 2021	94.00	94.35	91.98	92.99
5243	NASDAQ	NTES	Thu, Sep 2, 2021	95.00	96.47	94.35	94.91
5242	NASDAQ	NTES	Wed, Sep 1, 2021	97.42	99.40	96.35	96.90
5241	NASDAQ	NTES	Tue, Aug 31, 2021	93.62	97.65	92.50	97.42
5240	NASDAQ	NTES	Mon, Aug 30, 2021	84.59	90.06	84.56	89.62
5239	NASDAQ	NTES	Fri, Aug 27, 2021	92.00	94.39	92.00	92.76
5238	NASDAQ	NTES	Thu, Aug 26, 2021	91.52	91.70	90.37	91.26
5237	NASDAQ	NTES	Wed, Aug 25, 2021	90.65	92.14	89.62	91.95
5236	NASDAQ	NTES	Tue, Aug 24, 2021	89.57	93.13	89.28	92.65
5235	NASDAQ	NTES	Mon, Aug 23, 2021	82.47	85.77	82.15	85.02
5234	NASDAQ	NTES	Fri, Aug 20, 2021	78.97	81.73	78.67	80.63
5233	NASDAQ	NTES	Thu, Aug 19, 2021	80.74	81.23	77.98	78.92
5232	NASDAQ	NTES	Wed, Aug 18, 2021	83.37	84.57	82.29	83.76
5231	NASDAQ	NTES	Tue, Aug 17, 2021	82.44	85.15	81.57	83.76
5230	NASDAQ	NTES	Mon, Aug 16, 2021	86.89	86.89	84.19	85.34
5229	NASDAQ	NTES	Fri, Aug 13, 2021	90.73	91.87	89.25	89.66
5228	NASDAQ	NTES	Thu, Aug 12, 2021	90.86	92.18	90.12	92.00
5227	NASDAQ	NTES	Wed, Aug 11, 2021	92.93	93.12	90.99	93.00
5226	NASDAQ	NTES	Tue, Aug 10, 2021	92.53	93.90	90.13	91.35
5225	NASDAQ	NTES	Mon, Aug 9, 2021	88.41	93.01	88.10	92.45
5224	NASDAQ	NTES	Fri, Aug 6, 2021	87.60	88.62	86.02	87.00
5223	NASDAQ	NTES	Thu, Aug 5, 2021	89.35	89.35	87.13	87.71
5222	NASDAQ	NTES	Wed, Aug 4, 2021	93.65	95.87	92.22	93.02
5221	NASDAQ	NTES	Tue, Aug 3, 2021	95.85	96.53	91.92	93.06
5220	NASDAQ	NTES	Mon, Aug 2, 2021	102.87	106.18	102.40	105.04
5219	NASDAQ	NTES	Fri, Jul 30, 2021	99.62	103.50	99.36	102.21
5218	NASDAQ	NTES	Thu, Jul 29, 2021	101.33	102.45	98.85	100.90
5217	NASDAQ	NTES	Wed, Jul 28, 2021	94.94	101.29	93.71	100.14
5216	NASDAQ	NTES	Tue, Jul 27, 2021	83.58	88.98	82.50	88.32
5215	NASDAQ	NTES	Mon, Jul 26, 2021	96.84	97.67	88.96	89.40
5214	NASDAQ	NTES	Fri, Jul 23, 2021	108.50	108.98	102.92	103.53
5213	NASDAQ	NTES	Thu, Jul 22, 2021	113.31	113.38	111.64	112.55
5212	NASDAQ	NTES	Wed, Jul 21, 2021	112.44	113.17	110.21	113.04
5211	NASDAQ	NTES	Tue, Jul 20, 2021	112.66	114.04	111.11	113.22
5210	NASDAQ	NTES	Mon, Jul 19, 2021	110.72	112.78	110.01	112.25
5209	NASDAQ	NTES	Fri, Jul 16, 2021	114.68	114.77	111.30	112.10
5208	NASDAQ	NTES	Thu, Jul 15, 2021	112.48	114.57	112.48	114.41
5207	NASDAQ	NTES	Wed, Jul 14, 2021	113.27	114.02	112.56	112.83
5206	NASDAQ	NTES	Tue, Jul 13, 2021	110.40	113.62	109.87	112.17
5205	NASDAQ	NTES	Mon, Jul 12, 2021	109.05	110.36	108.37	108.93
5204	NASDAQ	NTES	Fri, Jul 9, 2021	106.85	108.53	105.40	108.33
5203	NASDAQ	NTES	Thu, Jul 8, 2021	105.54	106.13	104.21	105.36
5202	NASDAQ	NTES	Wed, Jul 7, 2021	110.76	110.98	106.61	107.41
5201	NASDAQ	NTES	Tue, Jul 6, 2021	110.97	111.00	108.56	109.62
5200	NASDAQ	NTES	Fri, Jul 2, 2021	113.50	115.14	112.54	113.31
5199	NASDAQ	NTES	Thu, Jul 1, 2021	115.00	116.52	113.34	113.71
5198	NASDAQ	NTES	Wed, Jun 30, 2021	114.21	115.63	113.72	115.25
5197	NASDAQ	NTES	Tue, Jun 29, 2021	111.30	114.82	110.00	114.74
5196	NASDAQ	NTES	Mon, Jun 28, 2021	108.22	112.35	108.10	111.30
5195	NASDAQ	NTES	Fri, Jun 25, 2021	107.92	108.36	105.29	106.80
5194	NASDAQ	NTES	Thu, Jun 24, 2021	107.62	108.67	107.09	107.60
5193	NASDAQ	NTES	Wed, Jun 23, 2021	106.26	108.91	106.26	106.53
5192	NASDAQ	NTES	Tue, Jun 22, 2021	106.60	108.54	105.85	105.93
5191	NASDAQ	NTES	Mon, Jun 21, 2021	107.60	108.82	106.91	107.94
5190	NASDAQ	NTES	Fri, Jun 18, 2021	110.63	111.33	106.00	107.41
5189	NASDAQ	NTES	Thu, Jun 17, 2021	109.68	111.12	108.89	110.85
5188	NASDAQ	NTES	Wed, Jun 16, 2021	109.45	110.06	107.72	108.89
5187	NASDAQ	NTES	Tue, Jun 15, 2021	112.88	113.51	110.48	111.13
5186	NASDAQ	NTES	Mon, Jun 14, 2021	113.41	114.41	112.02	114.16
5185	NASDAQ	NTES	Fri, Jun 11, 2021	113.30	113.95	112.24	113.09
5184	NASDAQ	NTES	Thu, Jun 10, 2021	110.87	113.95	110.36	113.11
5183	NASDAQ	NTES	Wed, Jun 9, 2021	113.73	113.73	110.12	110.32
5182	NASDAQ	NTES	Tue, Jun 8, 2021	115.16	115.53	112.56	113.23
5181	NASDAQ	NTES	Mon, Jun 7, 2021	114.19	114.19	112.18	113.89
5180	NASDAQ	NTES	Fri, Jun 4, 2021	113.16	114.88	112.94	114.44
5179	NASDAQ	NTES	Thu, Jun 3, 2021	113.76	115.56	113.20	113.66
5178	NASDAQ	NTES	Wed, Jun 2, 2021	117.62	118.38	114.39	115.41
5177	NASDAQ	NTES	Tue, Jun 1, 2021	118.78	119.61	115.20	118.58
5176	NASDAQ	NTES	Fri, May 28, 2021	116.84	118.48	116.16	117.93
5175	NASDAQ	NTES	Thu, May 27, 2021	116.03	117.04	114.15	116.36
5174	NASDAQ	NTES	Wed, May 26, 2021	116.49	117.48	115.78	116.32
5173	NASDAQ	NTES	Tue, May 25, 2021	115.68	115.77	112.76	114.47
5172	NASDAQ	NTES	Mon, May 24, 2021	115.93	116.36	113.13	113.50
5171	NASDAQ	NTES	Fri, May 21, 2021	120.00	120.84	117.27	117.39
5170	NASDAQ	NTES	Thu, May 20, 2021	114.42	119.28	114.10	119.07
5169	NASDAQ	NTES	Wed, May 19, 2021	106.73	110.99	106.08	110.26
5168	NASDAQ	NTES	Tue, May 18, 2021	107.42	109.63	104.40	108.61
5167	NASDAQ	NTES	Mon, May 17, 2021	104.92	104.99	103.05	104.90
5166	NASDAQ	NTES	Fri, May 14, 2021	103.04	105.90	102.89	105.34
5165	NASDAQ	NTES	Thu, May 13, 2021	103.56	105.73	101.45	101.51
5164	NASDAQ	NTES	Wed, May 12, 2021	105.65	107.77	104.09	104.63
5163	NASDAQ	NTES	Tue, May 11, 2021	103.06	107.05	102.16	106.45
5162	NASDAQ	NTES	Mon, May 10, 2021	109.50	109.59	105.47	105.54
5161	NASDAQ	NTES	Fri, May 7, 2021	110.46	111.98	109.63	109.86
5160	NASDAQ	NTES	Thu, May 6, 2021	107.66	109.78	107.02	109.76
5159	NASDAQ	NTES	Wed, May 5, 2021	109.10	109.68	107.57	107.69
5158	NASDAQ	NTES	Tue, May 4, 2021	110.85	112.18	108.37	109.11
5157	NASDAQ	NTES	Mon, May 3, 2021	111.85	113.32	110.30	110.41
5156	NASDAQ	NTES	Fri, Apr 30, 2021	112.34	113.17	111.67	112.06
5155	NASDAQ	NTES	Thu, Apr 29, 2021	116.37	116.81	114.05	115.10
5154	NASDAQ	NTES	Wed, Apr 28, 2021	112.49	115.30	112.19	114.27
5153	NASDAQ	NTES	Tue, Apr 27, 2021	111.17	112.63	110.79	111.70
5152	NASDAQ	NTES	Mon, Apr 26, 2021	110.50	112.51	110.10	112.38
5151	NASDAQ	NTES	Fri, Apr 23, 2021	113.54	114.90	112.43	112.62
5150	NASDAQ	NTES	Thu, Apr 22, 2021	109.20	112.48	109.00	111.35
5149	NASDAQ	NTES	Wed, Apr 21, 2021	106.10	109.10	106.01	108.93
5148	NASDAQ	NTES	Tue, Apr 20, 2021	106.83	106.85	105.52	106.73
5147	NASDAQ	NTES	Mon, Apr 19, 2021	107.31	109.11	106.54	106.83
5146	NASDAQ	NTES	Fri, Apr 16, 2021	105.91	107.33	105.67	106.80
5145	NASDAQ	NTES	Thu, Apr 15, 2021	106.28	106.66	104.92	105.84
5144	NASDAQ	NTES	Wed, Apr 14, 2021	108.34	109.79	106.65	106.90
5143	NASDAQ	NTES	Tue, Apr 13, 2021	103.82	107.21	103.68	106.21
5142	NASDAQ	NTES	Mon, Apr 12, 2021	102.34	105.08	102.25	104.75
5141	NASDAQ	NTES	Fri, Apr 9, 2021	105.27	105.48	102.11	103.94
5140	NASDAQ	NTES	Thu, Apr 8, 2021	104.62	106.15	104.18	104.93
5139	NASDAQ	NTES	Wed, Apr 7, 2021	103.33	104.29	100.50	103.39
5138	NASDAQ	NTES	Tue, Apr 6, 2021	105.54	107.66	105.14	107.27
5137	NASDAQ	NTES	Mon, Apr 5, 2021	107.50	107.50	104.01	105.54
5136	NASDAQ	NTES	Thu, Apr 1, 2021	107.22	109.65	106.47	106.60
5135	NASDAQ	NTES	Wed, Mar 31, 2021	103.79	105.60	103.06	103.26
5134	NASDAQ	NTES	Tue, Mar 30, 2021	102.72	103.70	100.90	102.90
5133	NASDAQ	NTES	Mon, Mar 29, 2021	102.40	104.21	101.42	103.09
5132	NASDAQ	NTES	Fri, Mar 26, 2021	101.78	104.64	99.40	103.94
5131	NASDAQ	NTES	Thu, Mar 25, 2021	100.91	103.40	100.61	101.55
5130	NASDAQ	NTES	Wed, Mar 24, 2021	106.06	106.50	102.30	102.69
5129	NASDAQ	NTES	Tue, Mar 23, 2021	108.50	108.53	106.39	106.53
5128	NASDAQ	NTES	Mon, Mar 22, 2021	109.30	112.00	109.30	110.06
5127	NASDAQ	NTES	Fri, Mar 19, 2021	104.85	109.69	104.73	109.07
5126	NASDAQ	NTES	Thu, Mar 18, 2021	105.42	105.96	104.62	104.99
5125	NASDAQ	NTES	Wed, Mar 17, 2021	107.76	108.74	104.93	108.26
5124	NASDAQ	NTES	Tue, Mar 16, 2021	107.90	109.87	107.43	108.30
5123	NASDAQ	NTES	Mon, Mar 15, 2021	106.64	107.64	105.38	107.08
5122	NASDAQ	NTES	Fri, Mar 12, 2021	106.49	108.08	105.07	107.95
5121	NASDAQ	NTES	Thu, Mar 11, 2021	110.29	111.02	108.32	108.39
5120	NASDAQ	NTES	Wed, Mar 10, 2021	112.36	113.10	105.21	105.70
5119	NASDAQ	NTES	Tue, Mar 9, 2021	105.51	111.15	104.20	110.68
5118	NASDAQ	NTES	Mon, Mar 8, 2021	105.72	106.87	101.75	102.08
5117	NASDAQ	NTES	Fri, Mar 5, 2021	107.56	109.09	105.20	108.26
5116	NASDAQ	NTES	Thu, Mar 4, 2021	106.22	109.25	104.96	106.26
5115	NASDAQ	NTES	Wed, Mar 3, 2021	109.84	111.63	106.69	107.23
5114	NASDAQ	NTES	Tue, Mar 2, 2021	111.41	113.18	109.78	110.13
5113	NASDAQ	NTES	Mon, Mar 1, 2021	111.48	111.49	108.19	110.59
5112	NASDAQ	NTES	Fri, Feb 26, 2021	108.00	110.29	104.26	109.85
5111	NASDAQ	NTES	Thu, Feb 25, 2021	114.77	114.81	107.22	108.66
5110	NASDAQ	NTES	Wed, Feb 24, 2021	114.24	118.34	112.15	117.50
5109	NASDAQ	NTES	Tue, Feb 23, 2021	114.98	120.83	112.45	120.25
5108	NASDAQ	NTES	Mon, Feb 22, 2021	120.17	121.00	117.41	117.46
5107	NASDAQ	NTES	Fri, Feb 19, 2021	124.78	126.58	122.72	123.89
5106	NASDAQ	NTES	Thu, Feb 18, 2021	121.50	124.78	118.85	124.32
5105	NASDAQ	NTES	Wed, Feb 17, 2021	126.10	128.57	123.62	126.90
5104	NASDAQ	NTES	Tue, Feb 16, 2021	128.53	129.55	125.36	126.98
5103	NASDAQ	NTES	Fri, Feb 12, 2021	131.18	133.23	130.57	132.12
5102	NASDAQ	NTES	Thu, Feb 11, 2021	132.36	134.33	131.89	132.47
5101	NASDAQ	NTES	Wed, Feb 10, 2021	133.20	133.20	127.48	131.05
5100	NASDAQ	NTES	Tue, Feb 9, 2021	130.81	133.75	129.90	132.42
5099	NASDAQ	NTES	Mon, Feb 8, 2021	124.80	126.86	123.52	124.13
5098	NASDAQ	NTES	Fri, Feb 5, 2021	122.13	126.00	121.75	124.02
5097	NASDAQ	NTES	Thu, Feb 4, 2021	121.08	122.89	120.83	122.28
5096	NASDAQ	NTES	Wed, Feb 3, 2021	122.75	123.65	121.46	122.93
5095	NASDAQ	NTES	Tue, Feb 2, 2021	120.45	123.49	120.12	123.37
5094	NASDAQ	NTES	Mon, Feb 1, 2021	116.20	119.63	116.20	118.25
5093	NASDAQ	NTES	Fri, Jan 29, 2021	114.76	116.86	113.47	114.99
5092	NASDAQ	NTES	Thu, Jan 28, 2021	117.94	118.16	115.10	117.24
5091	NASDAQ	NTES	Wed, Jan 27, 2021	119.54	122.33	118.33	119.09
5090	NASDAQ	NTES	Tue, Jan 26, 2021	122.29	122.84	120.12	121.93
5089	NASDAQ	NTES	Mon, Jan 25, 2021	125.84	128.38	123.50	124.29
5088	NASDAQ	NTES	Fri, Jan 22, 2021	114.69	117.56	113.79	116.76
5087	NASDAQ	NTES	Thu, Jan 21, 2021	115.00	116.09	113.25	116.03
5086	NASDAQ	NTES	Wed, Jan 20, 2021	112.73	113.58	111.07	112.95
5085	NASDAQ	NTES	Tue, Jan 19, 2021	107.74	110.37	107.54	110.10
5084	NASDAQ	NTES	Fri, Jan 15, 2021	105.33	106.70	104.13	105.08
5083	NASDAQ	NTES	Thu, Jan 14, 2021	108.49	108.53	104.64	104.77
5082	NASDAQ	NTES	Wed, Jan 13, 2021	105.60	107.79	105.51	107.05
5081	NASDAQ	NTES	Tue, Jan 12, 2021	108.75	110.07	106.06	107.45
5080	NASDAQ	NTES	Mon, Jan 11, 2021	111.00	111.97	109.04	109.20
5079	NASDAQ	NTES	Fri, Jan 8, 2021	111.62	114.80	110.83	114.57
5078	NASDAQ	NTES	Thu, Jan 7, 2021	104.84	112.75	104.70	111.89
5077	NASDAQ	NTES	Wed, Jan 6, 2021	99.96	105.80	99.96	103.61
5076	NASDAQ	NTES	Tue, Jan 5, 2021	96.93	101.86	96.81	101.57
5075	NASDAQ	NTES	Mon, Jan 4, 2021	96.06	98.13	95.30	96.74
5074	NASDAQ	NTES	Thu, Dec 31, 2020	96.05	97.04	94.93	95.77
5073	NASDAQ	NTES	Wed, Dec 30, 2020	94.90	96.79	94.22	95.93
5072	NASDAQ	NTES	Tue, Dec 29, 2020	92.32	95.00	92.32	93.44
5071	NASDAQ	NTES	Mon, Dec 28, 2020	92.65	93.39	90.18	91.13
5070	NASDAQ	NTES	Thu, Dec 24, 2020	91.55	93.00	90.95	92.66
5069	NASDAQ	NTES	Wed, Dec 23, 2020	92.80	93.28	90.72	92.58
5068	NASDAQ	NTES	Tue, Dec 22, 2020	93.04	93.40	91.49	92.50
5067	NASDAQ	NTES	Mon, Dec 21, 2020	92.56	94.69	92.56	92.93
5066	NASDAQ	NTES	Fri, Dec 18, 2020	91.91	95.46	91.90	94.79
5065	NASDAQ	NTES	Thu, Dec 17, 2020	90.82	91.99	89.81	90.89
5064	NASDAQ	NTES	Wed, Dec 16, 2020	86.75	88.75	86.61	88.39
5063	NASDAQ	NTES	Tue, Dec 15, 2020	87.06	87.30	84.80	85.58
5062	NASDAQ	NTES	Mon, Dec 14, 2020	87.41	87.90	85.65	86.88
5061	NASDAQ	NTES	Fri, Dec 11, 2020	87.29	89.50	87.24	88.26
5060	NASDAQ	NTES	Thu, Dec 10, 2020	88.06	88.07	86.22	87.37
5059	NASDAQ	NTES	Wed, Dec 9, 2020	91.01	91.56	88.59	89.01
5058	NASDAQ	NTES	Tue, Dec 8, 2020	91.20	91.82	90.26	91.61
5057	NASDAQ	NTES	Mon, Dec 7, 2020	89.14	91.14	88.82	89.41
5056	NASDAQ	NTES	Fri, Dec 4, 2020	89.00	90.15	87.08	87.38
5055	NASDAQ	NTES	Thu, Dec 3, 2020	87.95	88.64	87.52	87.83
5054	NASDAQ	NTES	Wed, Dec 2, 2020	89.57	89.77	87.14	88.13
5053	NASDAQ	NTES	Tue, Dec 1, 2020	90.71	91.39	89.43	89.98
5052	NASDAQ	NTES	Mon, Nov 30, 2020	93.13	93.15	90.13	90.37
5051	NASDAQ	NTES	Fri, Nov 27, 2020	93.51	93.95	92.16	93.34
5050	NASDAQ	NTES	Wed, Nov 25, 2020	95.52	96.25	92.61	93.80
5049	NASDAQ	NTES	Tue, Nov 24, 2020	97.00	98.40	96.58	97.52
5048	NASDAQ	NTES	Mon, Nov 23, 2020	94.68	95.74	93.43	94.79
5047	NASDAQ	NTES	Fri, Nov 20, 2020	91.02	94.08	91.02	93.51
5046	NASDAQ	NTES	Thu, Nov 19, 2020	87.25	90.50	87.00	89.22
5045	NASDAQ	NTES	Wed, Nov 18, 2020	87.29	88.06	84.88	85.50
5044	NASDAQ	NTES	Tue, Nov 17, 2020	87.73	88.45	85.88	86.85
5043	NASDAQ	NTES	Mon, Nov 16, 2020	87.88	88.48	86.18	87.10
5042	NASDAQ	NTES	Fri, Nov 13, 2020	89.23	89.76	87.27	88.27
5041	NASDAQ	NTES	Thu, Nov 12, 2020	90.89	91.52	86.86	87.34
5040	NASDAQ	NTES	Wed, Nov 11, 2020	88.39	90.66	88.16	89.59
5039	NASDAQ	NTES	Tue, Nov 10, 2020	87.90	90.20	85.40	87.55
5038	NASDAQ	NTES	Mon, Nov 9, 2020	91.36	91.63	87.80	87.84
5037	NASDAQ	NTES	Fri, Nov 6, 2020	91.91	92.31	89.77	92.04
5036	NASDAQ	NTES	Thu, Nov 5, 2020	96.10	96.10	89.88	91.58
5035	NASDAQ	NTES	Wed, Nov 4, 2020	89.82	94.25	88.82	93.68
5034	NASDAQ	NTES	Tue, Nov 3, 2020	82.93	86.70	82.93	85.91
5033	NASDAQ	NTES	Mon, Nov 2, 2020	86.25	86.38	82.94	84.33
5032	NASDAQ	NTES	Fri, Oct 30, 2020	87.05	87.66	85.91	86.79
5031	NASDAQ	NTES	Thu, Oct 29, 2020	87.31	89.62	87.01	88.21
5030	NASDAQ	NTES	Wed, Oct 28, 2020	87.60	89.18	85.96	86.24
5029	NASDAQ	NTES	Tue, Oct 27, 2020	87.16	89.07	86.17	88.42
5028	NASDAQ	NTES	Mon, Oct 26, 2020	85.31	86.79	85.17	86.71
5027	NASDAQ	NTES	Fri, Oct 23, 2020	87.43	87.52	84.98	85.87
5026	NASDAQ	NTES	Thu, Oct 22, 2020	88.26	89.50	87.14	87.57
5025	NASDAQ	NTES	Wed, Oct 21, 2020	88.10	89.38	87.70	88.24
5024	NASDAQ	NTES	Tue, Oct 20, 2020	88.08	89.01	87.10	88.37
5023	NASDAQ	NTES	Mon, Oct 19, 2020	89.20	90.34	87.13	87.35
5022	NASDAQ	NTES	Fri, Oct 16, 2020	88.99	89.99	87.91	88.52
5021	NASDAQ	NTES	Thu, Oct 15, 2020	88.05	88.66	86.38	88.33
5020	NASDAQ	NTES	Wed, Oct 14, 2020	91.46	91.46	89.40	89.57
5019	NASDAQ	NTES	Tue, Oct 13, 2020	90.40	91.84	90.01	90.87
5018	NASDAQ	NTES	Mon, Oct 12, 2020	91.79	92.88	90.85	91.50
5017	NASDAQ	NTES	Fri, Oct 9, 2020	89.30	91.09	89.03	90.60
5016	NASDAQ	NTES	Thu, Oct 8, 2020	86.50	88.94	85.04	88.42
5015	NASDAQ	NTES	Wed, Oct 7, 2020	89.60	89.99	86.10	86.94
5014	NASDAQ	NTES	Tue, Oct 6, 2020	90.14	91.10	89.22	89.39
5013	NASDAQ	NTES	Mon, Oct 5, 2020	89.80	90.95	89.16	90.62
5012	NASDAQ	NTES	Fri, Oct 2, 2020	91.28	92.09	88.12	89.10
5011	NASDAQ	NTES	Thu, Oct 1, 2020	91.81	93.21	90.96	92.72
5010	NASDAQ	NTES	Wed, Sep 30, 2020	89.80	91.52	88.83	90.93
5009	NASDAQ	NTES	Tue, Sep 29, 2020	92.91	92.91	89.93	90.15
5008	NASDAQ	NTES	Mon, Sep 28, 2020	94.17	94.17	91.48	92.79
5007	NASDAQ	NTES	Fri, Sep 25, 2020	93.15	95.01	92.88	94.43
5006	NASDAQ	NTES	Thu, Sep 24, 2020	93.38	94.93	92.60	94.04
5005	NASDAQ	NTES	Wed, Sep 23, 2020	96.19	96.60	94.07	94.20
5004	NASDAQ	NTES	Tue, Sep 22, 2020	96.01	97.14	94.92	96.86
5003	NASDAQ	NTES	Mon, Sep 21, 2020	92.87	96.10	92.73	95.98
5002	NASDAQ	NTES	Fri, Sep 18, 2020	97.04	97.39	92.36	93.21
5001	NASDAQ	NTES	Thu, Sep 17, 2020	92.19	94.39	92.00	94.00
5000	NASDAQ	NTES	Wed, Sep 16, 2020	95.78	96.14	94.20	94.86
4999	NASDAQ	NTES	Tue, Sep 15, 2020	94.00	95.86	94.00	95.50
4998	NASDAQ	NTES	Mon, Sep 14, 2020	92.67	94.21	92.15	93.09
4997	NASDAQ	NTES	Fri, Sep 11, 2020	92.15	92.82	90.32	91.14
4996	NASDAQ	NTES	Thu, Sep 10, 2020	93.62	95.20	91.40	91.90
4995	NASDAQ	NTES	Wed, Sep 9, 2020	93.56	95.25	93.12	94.40
4994	NASDAQ	NTES	Tue, Sep 8, 2020	92.77	93.93	91.30	91.55
4993	NASDAQ	NTES	Fri, Sep 4, 2020	95.77	97.68	93.37	97.05
4992	NASDAQ	NTES	Thu, Sep 3, 2020	97.81	97.99	95.17	97.07
4991	NASDAQ	NTES	Wed, Sep 2, 2020	99.54	100.86	98.46	98.72
4990	NASDAQ	NTES	Tue, Sep 1, 2020	98.07	99.05	96.20	98.36
4989	NASDAQ	NTES	Mon, Aug 31, 2020	98.34	99.60	97.12	97.44
4988	NASDAQ	NTES	Fri, Aug 28, 2020	101.81	103.00	100.65	100.83
4987	NASDAQ	NTES	Thu, Aug 27, 2020	103.50	103.50	101.35	102.38
4986	NASDAQ	NTES	Wed, Aug 26, 2020	102.60	103.53	101.88	102.80
4985	NASDAQ	NTES	Tue, Aug 25, 2020	99.96	103.10	99.43	102.83
4984	NASDAQ	NTES	Mon, Aug 24, 2020	98.00	99.76	97.74	98.58
4983	NASDAQ	NTES	Fri, Aug 21, 2020	95.55	97.12	95.12	97.00
4982	NASDAQ	NTES	Thu, Aug 20, 2020	95.00	95.97	94.62	95.86
4981	NASDAQ	NTES	Wed, Aug 19, 2020	96.00	96.20	94.05	95.14
4980	NASDAQ	NTES	Tue, Aug 18, 2020	96.00	96.72	95.42	95.96
4979	NASDAQ	NTES	Mon, Aug 17, 2020	92.61	95.46	92.55	94.91
4978	NASDAQ	NTES	Fri, Aug 14, 2020	93.02	93.62	91.67	92.28
4977	NASDAQ	NTES	Thu, Aug 13, 2020	93.36	94.00	90.34	92.97
4976	NASDAQ	NTES	Wed, Aug 12, 2020	91.22	95.39	91.22	94.91
4975	NASDAQ	NTES	Tue, Aug 11, 2020	92.19	92.31	90.40	90.90
4974	NASDAQ	NTES	Mon, Aug 10, 2020	92.89	93.20	90.66	91.28
4973	NASDAQ	NTES	Fri, Aug 7, 2020	94.20	94.91	92.26	93.30
4972	NASDAQ	NTES	Thu, Aug 6, 2020	97.13	97.39	95.66	96.41
4971	NASDAQ	NTES	Wed, Aug 5, 2020	96.02	97.42	95.48	96.17
4970	NASDAQ	NTES	Tue, Aug 4, 2020	93.43	95.96	93.43	95.96
4969	NASDAQ	NTES	Mon, Aug 3, 2020	92.79	94.37	92.79	93.80
4968	NASDAQ	NTES	Fri, Jul 31, 2020	90.79	91.91	90.08	91.68
4967	NASDAQ	NTES	Thu, Jul 30, 2020	90.22	90.93	89.61	90.24
4966	NASDAQ	NTES	Wed, Jul 29, 2020	90.06	91.57	89.87	90.48
4965	NASDAQ	NTES	Tue, Jul 28, 2020	88.82	91.43	88.82	90.06
4964	NASDAQ	NTES	Mon, Jul 27, 2020	90.36	91.05	89.67	90.38
4963	NASDAQ	NTES	Fri, Jul 24, 2020	88.29	89.74	86.80	89.67
4962	NASDAQ	NTES	Thu, Jul 23, 2020	93.06	93.11	90.43	91.08
4961	NASDAQ	NTES	Wed, Jul 22, 2020	93.52	94.57	92.42	93.02
4960	NASDAQ	NTES	Tue, Jul 21, 2020	96.00	97.21	93.81	94.37
4959	NASDAQ	NTES	Mon, Jul 20, 2020	92.00	94.78	91.40	94.18
4958	NASDAQ	NTES	Fri, Jul 17, 2020	90.62	91.71	90.25	91.45
4957	NASDAQ	NTES	Thu, Jul 16, 2020	91.60	91.65	89.32	90.00
4956	NASDAQ	NTES	Wed, Jul 15, 2020	96.11	96.11	94.19	94.44
4955	NASDAQ	NTES	Tue, Jul 14, 2020	92.38	95.39	91.77	95.21
4954	NASDAQ	NTES	Mon, Jul 13, 2020	97.10	98.50	94.89	95.40
4953	NASDAQ	NTES	Fri, Jul 10, 2020	98.20	98.40	94.77	96.89
4952	NASDAQ	NTES	Thu, Jul 9, 2020	98.85	100.65	95.60	96.65
4951	NASDAQ	NTES	Wed, Jul 8, 2020	90.57	91.20	89.74	90.91
4950	NASDAQ	NTES	Tue, Jul 7, 2020	87.88	89.94	87.52	88.86
4949	NASDAQ	NTES	Mon, Jul 6, 2020	88.13	89.84	87.23	88.01
4948	NASDAQ	NTES	Thu, Jul 2, 2020	87.36	87.54	85.89	86.18
4947	NASDAQ	NTES	Wed, Jul 1, 2020	85.60	86.35	85.00	85.55
4946	NASDAQ	NTES	Tue, Jun 30, 2020	86.88	87.56	85.35	85.88
4945	NASDAQ	NTES	Mon, Jun 29, 2020	87.01	87.01	85.27	86.53
4944	NASDAQ	NTES	Fri, Jun 26, 2020	87.29	88.36	86.63	87.61
4943	NASDAQ	NTES	Thu, Jun 25, 2020	86.41	87.72	85.70	87.21
4942	NASDAQ	NTES	Wed, Jun 24, 2020	87.40	88.37	84.71	87.49
4941	NASDAQ	NTES	Tue, Jun 23, 2020	85.00	87.57	84.64	87.01
4940	NASDAQ	NTES	Mon, Jun 22, 2020	83.30	83.64	82.01	83.64
4939	NASDAQ	NTES	Fri, Jun 19, 2020	83.20	83.77	81.65	82.64
4938	NASDAQ	NTES	Thu, Jun 18, 2020	81.91	82.97	81.38	81.86
4937	NASDAQ	NTES	Wed, Jun 17, 2020	83.18	83.42	81.23	81.47
4936	NASDAQ	NTES	Tue, Jun 16, 2020	84.86	84.86	81.94	82.53
4935	NASDAQ	NTES	Mon, Jun 15, 2020	81.00	83.12	80.36	82.64
4934	NASDAQ	NTES	Fri, Jun 12, 2020	83.11	83.73	80.77	81.90
4933	NASDAQ	NTES	Thu, Jun 11, 2020	82.24	83.15	80.68	82.29
4932	NASDAQ	NTES	Wed, Jun 10, 2020	82.74	85.38	80.90	85.00
4931	NASDAQ	NTES	Tue, Jun 9, 2020	81.60	82.86	80.65	81.91
4930	NASDAQ	NTES	Mon, Jun 8, 2020	85.00	85.19	80.82	81.83
4929	NASDAQ	NTES	Fri, Jun 5, 2020	82.98	85.47	82.04	85.07
4928	NASDAQ	NTES	Thu, Jun 4, 2020	83.04	84.80	80.25	81.00
4927	NASDAQ	NTES	Wed, Jun 3, 2020	84.04	85.00	82.41	82.92
4926	NASDAQ	NTES	Tue, Jun 2, 2020	79.78	83.29	78.40	81.73
4925	NASDAQ	NTES	Mon, Jun 1, 2020	77.97	79.57	74.29	79.52
4924	NASDAQ	NTES	Fri, May 29, 2020	73.70	76.75	72.20	76.58
4923	NASDAQ	NTES	Thu, May 28, 2020	75.00	75.18	73.12	73.25
4922	NASDAQ	NTES	Wed, May 27, 2020	77.23	77.52	75.00	75.42
4921	NASDAQ	NTES	Tue, May 26, 2020	76.42	79.08	76.25	77.27
4920	NASDAQ	NTES	Fri, May 22, 2020	76.88	77.05	73.08	74.45
4919	NASDAQ	NTES	Thu, May 21, 2020	77.72	80.41	77.58	80.35
4918	NASDAQ	NTES	Wed, May 20, 2020	77.80	79.90	76.37	78.06
4917	NASDAQ	NTES	Tue, May 19, 2020	77.00	79.97	76.17	79.14
4916	NASDAQ	NTES	Mon, May 18, 2020	77.00	77.20	74.74	76.38
4915	NASDAQ	NTES	Fri, May 15, 2020	73.78	74.97	73.64	74.88
4914	NASDAQ	NTES	Thu, May 14, 2020	71.77	74.51	71.77	74.41
4913	NASDAQ	NTES	Wed, May 13, 2020	72.98	75.20	72.71	74.19
4912	NASDAQ	NTES	Tue, May 12, 2020	71.88	73.43	71.64	72.13
4911	NASDAQ	NTES	Mon, May 11, 2020	72.05	73.02	71.05	71.22
4910	NASDAQ	NTES	Fri, May 8, 2020	70.78	72.30	70.77	71.95
4909	NASDAQ	NTES	Thu, May 7, 2020	68.97	69.85	68.58	69.46
4908	NASDAQ	NTES	Wed, May 6, 2020	68.20	69.87	68.04	68.40
4907	NASDAQ	NTES	Tue, May 5, 2020	68.36	69.51	67.49	67.85
4906	NASDAQ	NTES	Mon, May 4, 2020	66.15	66.87	65.40	65.92
4905	NASDAQ	NTES	Fri, May 1, 2020	67.74	68.12	64.88	65.07
4904	NASDAQ	NTES	Thu, Apr 30, 2020	69.92	70.78	67.98	68.99
4903	NASDAQ	NTES	Wed, Apr 29, 2020	70.47	71.75	69.51	70.68
4902	NASDAQ	NTES	Tue, Apr 28, 2020	72.16	72.79	70.16	70.67
4901	NASDAQ	NTES	Mon, Apr 27, 2020	71.28	72.56	70.47	71.85
4900	NASDAQ	NTES	Fri, Apr 24, 2020	69.51	69.86	67.99	69.79
4899	NASDAQ	NTES	Thu, Apr 23, 2020	70.20	70.20	67.92	68.57
4898	NASDAQ	NTES	Wed, Apr 22, 2020	70.24	70.32	69.03	69.73
4897	NASDAQ	NTES	Tue, Apr 21, 2020	69.08	70.28	67.41	68.88
4896	NASDAQ	NTES	Mon, Apr 20, 2020	69.21	70.76	69.08	69.77
4895	NASDAQ	NTES	Fri, Apr 17, 2020	73.00	73.50	68.57	69.73
4894	NASDAQ	NTES	Thu, Apr 16, 2020	70.22	72.69	70.02	72.44
4893	NASDAQ	NTES	Wed, Apr 15, 2020	67.64	70.15	67.64	69.96
4892	NASDAQ	NTES	Tue, Apr 14, 2020	69.50	70.11	68.08	68.37
4891	NASDAQ	NTES	Mon, Apr 13, 2020	65.25	67.97	65.11	67.71
4890	NASDAQ	NTES	Thu, Apr 9, 2020	65.51	66.27	64.20	65.47
4889	NASDAQ	NTES	Wed, Apr 8, 2020	65.88	66.23	64.44	65.06
4888	NASDAQ	NTES	Tue, Apr 7, 2020	68.02	68.28	65.21	65.39
4887	NASDAQ	NTES	Mon, Apr 6, 2020	67.19	67.72	64.45	67.52
4886	NASDAQ	NTES	Fri, Apr 3, 2020	65.24	67.53	64.81	65.00
4885	NASDAQ	NTES	Thu, Apr 2, 2020	64.00	66.32	64.00	66.22
4884	NASDAQ	NTES	Wed, Apr 1, 2020	62.35	66.63	62.00	64.68
4883	NASDAQ	NTES	Tue, Mar 31, 2020	62.36	64.30	61.43	64.19
4882	NASDAQ	NTES	Mon, Mar 30, 2020	60.27	62.20	60.19	61.38
4881	NASDAQ	NTES	Fri, Mar 27, 2020	61.02	61.60	60.00	60.27
4880	NASDAQ	NTES	Thu, Mar 26, 2020	62.75	64.73	62.41	63.59
4879	NASDAQ	NTES	Wed, Mar 25, 2020	64.68	65.34	61.40	61.58
4878	NASDAQ	NTES	Tue, Mar 24, 2020	61.84	65.60	60.61	64.77
4877	NASDAQ	NTES	Mon, Mar 23, 2020	58.34	61.37	57.05	59.76
4876	NASDAQ	NTES	Fri, Mar 20, 2020	60.20	62.68	56.59	57.01
4875	NASDAQ	NTES	Thu, Mar 19, 2020	54.14	60.01	54.14	58.24
4874	NASDAQ	NTES	Wed, Mar 18, 2020	56.43	57.83	53.17	54.09
4873	NASDAQ	NTES	Tue, Mar 17, 2020	57.81	60.40	56.30	59.15
4872	NASDAQ	NTES	Mon, Mar 16, 2020	59.64	61.33	56.61	56.67
4871	NASDAQ	NTES	Fri, Mar 13, 2020	62.90	64.00	60.43	63.98
4870	NASDAQ	NTES	Thu, Mar 12, 2020	61.21	62.72	58.11	59.52
4869	NASDAQ	NTES	Wed, Mar 11, 2020	63.76	67.17	63.61	64.82
4868	NASDAQ	NTES	Tue, Mar 10, 2020	65.70	65.92	63.83	64.94
4867	NASDAQ	NTES	Mon, Mar 9, 2020	63.68	65.48	63.00	64.25
4866	NASDAQ	NTES	Fri, Mar 6, 2020	65.86	67.60	65.58	67.24
4865	NASDAQ	NTES	Thu, Mar 5, 2020	66.60	69.69	66.50	68.19
4864	NASDAQ	NTES	Wed, Mar 4, 2020	64.40	67.78	64.40	67.34
4863	NASDAQ	NTES	Tue, Mar 3, 2020	62.62	64.60	62.02	63.89
4862	NASDAQ	NTES	Mon, Mar 2, 2020	63.87	64.29	61.35	62.01
4861	NASDAQ	NTES	Fri, Feb 28, 2020	62.70	64.92	62.24	63.74
4860	NASDAQ	NTES	Thu, Feb 27, 2020	66.44	67.25	63.08	64.39
4859	NASDAQ	NTES	Wed, Feb 26, 2020	69.58	70.34	68.00	69.17
4858	NASDAQ	NTES	Tue, Feb 25, 2020	68.21	69.78	67.00	67.58
4857	NASDAQ	NTES	Mon, Feb 24, 2020	66.56	67.90	65.65	67.00
4856	NASDAQ	NTES	Fri, Feb 21, 2020	70.00	70.09	68.76	69.00
4855	NASDAQ	NTES	Thu, Feb 20, 2020	70.72	71.35	68.63	69.97
4854	NASDAQ	NTES	Wed, Feb 19, 2020	70.96	72.20	70.84	71.36
4853	NASDAQ	NTES	Tue, Feb 18, 2020	70.60	71.23	70.25	70.55
4852	NASDAQ	NTES	Fri, Feb 14, 2020	71.74	71.74	70.31	70.93
4851	NASDAQ	NTES	Thu, Feb 13, 2020	69.53	70.97	69.09	70.87
4850	NASDAQ	NTES	Wed, Feb 12, 2020	70.54	70.70	69.43	69.66
4849	NASDAQ	NTES	Tue, Feb 11, 2020	71.29	71.65	70.01	70.19
4848	NASDAQ	NTES	Mon, Feb 10, 2020	68.21	71.10	68.06	70.50
4847	NASDAQ	NTES	Fri, Feb 7, 2020	69.35	69.46	67.45	67.95
4846	NASDAQ	NTES	Thu, Feb 6, 2020	68.04	69.53	67.22	69.38
4845	NASDAQ	NTES	Wed, Feb 5, 2020	69.44	69.59	67.02	67.57
4844	NASDAQ	NTES	Tue, Feb 4, 2020	67.78	69.24	67.20	68.55
4843	NASDAQ	NTES	Mon, Feb 3, 2020	64.80	66.47	64.65	65.90
4842	NASDAQ	NTES	Fri, Jan 31, 2020	65.35	65.35	63.94	64.15
4841	NASDAQ	NTES	Thu, Jan 30, 2020	65.78	66.49	65.43	65.60
4840	NASDAQ	NTES	Wed, Jan 29, 2020	66.29	66.72	65.81	66.67
4839	NASDAQ	NTES	Tue, Jan 28, 2020	64.91	65.74	64.53	65.58
4838	NASDAQ	NTES	Mon, Jan 27, 2020	63.57	64.90	63.50	64.42
4837	NASDAQ	NTES	Fri, Jan 24, 2020	67.25	67.83	65.41	65.63
4836	NASDAQ	NTES	Thu, Jan 23, 2020	67.08	67.80	66.43	66.99
4835	NASDAQ	NTES	Wed, Jan 22, 2020	68.50	68.92	67.97	68.03
4834	NASDAQ	NTES	Tue, Jan 21, 2020	69.68	69.68	67.84	68.16
4833	NASDAQ	NTES	Fri, Jan 17, 2020	70.39	70.40	69.09	69.96
4832	NASDAQ	NTES	Thu, Jan 16, 2020	69.06	70.10	68.29	70.03
4831	NASDAQ	NTES	Wed, Jan 15, 2020	70.00	70.28	69.10	69.14
4830	NASDAQ	NTES	Tue, Jan 14, 2020	69.90	70.27	69.21	69.78
4829	NASDAQ	NTES	Mon, Jan 13, 2020	68.35	70.20	68.35	69.91
4828	NASDAQ	NTES	Fri, Jan 10, 2020	67.87	68.46	67.64	67.78
4827	NASDAQ	NTES	Thu, Jan 9, 2020	66.80	67.83	66.51	67.67
4826	NASDAQ	NTES	Wed, Jan 8, 2020	65.36	66.81	65.36	66.20
4825	NASDAQ	NTES	Tue, Jan 7, 2020	64.91	66.15	64.58	65.61
4824	NASDAQ	NTES	Mon, Jan 6, 2020	64.73	64.91	63.86	64.81
4823	NASDAQ	NTES	Fri, Jan 3, 2020	64.66	66.37	64.44	64.93
4822	NASDAQ	NTES	Thu, Jan 2, 2020	62.76	67.58	62.72	65.74
4821	NASDAQ	NTES	Tue, Dec 31, 2019	61.13	61.43	60.52	61.33
4820	NASDAQ	NTES	Mon, Dec 30, 2019	61.45	61.47	60.59	60.72
4819	NASDAQ	NTES	Fri, Dec 27, 2019	61.63	61.63	60.66	61.22
4818	NASDAQ	NTES	Thu, Dec 26, 2019	60.49	61.68	60.41	61.26
4817	NASDAQ	NTES	Tue, Dec 24, 2019	60.86	60.86	60.14	60.17
4816	NASDAQ	NTES	Mon, Dec 23, 2019	60.96	61.20	60.47	60.67
4815	NASDAQ	NTES	Fri, Dec 20, 2019	61.77	61.77	60.80	61.04
4814	NASDAQ	NTES	Thu, Dec 19, 2019	60.62	62.12	60.39	61.44
4813	NASDAQ	NTES	Wed, Dec 18, 2019	61.09	61.14	60.13	60.32
4812	NASDAQ	NTES	Tue, Dec 17, 2019	60.95	61.15	59.69	60.91
4811	NASDAQ	NTES	Mon, Dec 16, 2019	61.30	61.81	60.41	60.93
4810	NASDAQ	NTES	Fri, Dec 13, 2019	61.20	61.27	60.42	60.80
4809	NASDAQ	NTES	Thu, Dec 12, 2019	61.64	62.29	60.30	60.85
4808	NASDAQ	NTES	Wed, Dec 11, 2019	62.58	63.10	62.04	62.10
4807	NASDAQ	NTES	Tue, Dec 10, 2019	61.87	62.19	61.50	61.85
4806	NASDAQ	NTES	Mon, Dec 9, 2019	61.80	62.25	61.46	61.61
4805	NASDAQ	NTES	Fri, Dec 6, 2019	63.30	63.30	61.74	61.93
4804	NASDAQ	NTES	Thu, Dec 5, 2019	63.04	64.19	62.58	62.84
4803	NASDAQ	NTES	Wed, Dec 4, 2019	64.67	65.00	63.33	63.66
4802	NASDAQ	NTES	Tue, Dec 3, 2019	61.68	63.58	61.15	63.46
4801	NASDAQ	NTES	Mon, Dec 2, 2019	63.19	63.40	62.49	62.75
4800	NASDAQ	NTES	Fri, Nov 29, 2019	62.61	63.81	62.36	63.06
4799	NASDAQ	NTES	Wed, Nov 27, 2019	62.43	64.00	61.10	63.85
4798	NASDAQ	NTES	Tue, Nov 26, 2019	60.72	63.20	60.39	62.90
4797	NASDAQ	NTES	Mon, Nov 25, 2019	61.00	61.00	59.80	60.92
4796	NASDAQ	NTES	Fri, Nov 22, 2019	59.68	62.35	59.68	62.08
4795	NASDAQ	NTES	Thu, Nov 21, 2019	59.00	61.10	57.73	58.88
4794	NASDAQ	NTES	Wed, Nov 20, 2019	57.00	57.89	56.71	57.56
4793	NASDAQ	NTES	Tue, Nov 19, 2019	58.42	58.51	57.17	57.70
4792	NASDAQ	NTES	Mon, Nov 18, 2019	58.07	58.51	57.60	58.05
4791	NASDAQ	NTES	Fri, Nov 15, 2019	58.35	58.94	58.09	58.25
4790	NASDAQ	NTES	Thu, Nov 14, 2019	59.13	59.13	57.44	57.94
4789	NASDAQ	NTES	Wed, Nov 13, 2019	58.18	59.35	58.03	59.00
4788	NASDAQ	NTES	Tue, Nov 12, 2019	59.60	59.70	58.80	59.30
4787	NASDAQ	NTES	Mon, Nov 11, 2019	59.47	59.47	58.54	59.05
4786	NASDAQ	NTES	Fri, Nov 8, 2019	59.70	59.90	59.13	59.81
4785	NASDAQ	NTES	Thu, Nov 7, 2019	60.34	60.79	59.67	60.03
4784	NASDAQ	NTES	Wed, Nov 6, 2019	58.88	60.61	58.54	59.86
4783	NASDAQ	NTES	Tue, Nov 5, 2019	61.70	61.80	58.63	58.81
4782	NASDAQ	NTES	Mon, Nov 4, 2019	59.65	61.85	59.65	61.54
4781	NASDAQ	NTES	Fri, Nov 1, 2019	57.60	58.59	57.07	57.91
4780	NASDAQ	NTES	Thu, Oct 31, 2019	57.24	57.60	56.54	57.17
4779	NASDAQ	NTES	Wed, Oct 30, 2019	56.82	57.33	56.24	57.23
4778	NASDAQ	NTES	Tue, Oct 29, 2019	56.63	56.91	55.95	56.66
4777	NASDAQ	NTES	Mon, Oct 28, 2019	56.43	57.56	56.08	56.73
4776	NASDAQ	NTES	Fri, Oct 25, 2019	56.58	57.16	55.96	56.23
4775	NASDAQ	NTES	Thu, Oct 24, 2019	54.68	57.20	54.55	56.58
4774	NASDAQ	NTES	Wed, Oct 23, 2019	54.53	54.97	53.80	54.17
4773	NASDAQ	NTES	Tue, Oct 22, 2019	56.65	57.04	54.58	54.85
4772	NASDAQ	NTES	Mon, Oct 21, 2019	58.02	58.20	56.20	56.28
4771	NASDAQ	NTES	Fri, Oct 18, 2019	57.79	58.26	56.97	57.21
4770	NASDAQ	NTES	Thu, Oct 17, 2019	58.81	59.00	57.30	57.77
4769	NASDAQ	NTES	Wed, Oct 16, 2019	56.86	59.00	56.64	58.95
4768	NASDAQ	NTES	Tue, Oct 15, 2019	55.48	57.40	55.45	57.26
4767	NASDAQ	NTES	Mon, Oct 14, 2019	53.29	55.88	53.10	55.32
4766	NASDAQ	NTES	Fri, Oct 11, 2019	52.78	54.84	52.40	53.76
4765	NASDAQ	NTES	Thu, Oct 10, 2019	51.47	52.26	51.08	51.79
4764	NASDAQ	NTES	Wed, Oct 9, 2019	51.14	51.68	50.75	51.28
4763	NASDAQ	NTES	Tue, Oct 8, 2019	52.15	52.38	50.59	50.93
4762	NASDAQ	NTES	Mon, Oct 7, 2019	52.70	53.29	52.44	52.88
4761	NASDAQ	NTES	Fri, Oct 4, 2019	52.67	53.13	52.40	52.73
4760	NASDAQ	NTES	Thu, Oct 3, 2019	52.30	53.07	51.87	52.59
4759	NASDAQ	NTES	Wed, Oct 2, 2019	52.40	52.79	51.44	52.03
4758	NASDAQ	NTES	Tue, Oct 1, 2019	53.21	53.52	51.07	52.55
4757	NASDAQ	NTES	Mon, Sep 30, 2019	52.67	55.13	52.60	53.24
4756	NASDAQ	NTES	Fri, Sep 27, 2019	54.67	55.58	51.12	52.14
4755	NASDAQ	NTES	Thu, Sep 26, 2019	53.18	55.09	53.00	54.67
4754	NASDAQ	NTES	Wed, Sep 25, 2019	52.19	53.30	51.79	53.06
4753	NASDAQ	NTES	Tue, Sep 24, 2019	53.82	53.82	52.12	52.62
4752	NASDAQ	NTES	Mon, Sep 23, 2019	53.43	53.69	53.07	53.34
4751	NASDAQ	NTES	Fri, Sep 20, 2019	54.03	54.84	53.61	53.89
4750	NASDAQ	NTES	Thu, Sep 19, 2019	53.90	55.07	53.83	54.25
4749	NASDAQ	NTES	Wed, Sep 18, 2019	54.22	54.39	53.28	54.00
4748	NASDAQ	NTES	Tue, Sep 17, 2019	54.18	54.39	53.15	54.03
4747	NASDAQ	NTES	Mon, Sep 16, 2019	54.43	54.88	53.85	54.08
4746	NASDAQ	NTES	Fri, Sep 13, 2019	54.80	55.66	54.48	55.05
4745	NASDAQ	NTES	Thu, Sep 12, 2019	55.46	55.64	54.52	54.71
4744	NASDAQ	NTES	Wed, Sep 11, 2019	54.63	55.54	54.09	55.14
4743	NASDAQ	NTES	Tue, Sep 10, 2019	55.63	56.00	53.98	54.54
4742	NASDAQ	NTES	Mon, Sep 9, 2019	55.80	56.43	55.67	56.07
4741	NASDAQ	NTES	Fri, Sep 6, 2019	54.40	56.45	54.33	55.76
4740	NASDAQ	NTES	Thu, Sep 5, 2019	54.18	54.70	53.70	54.21
4739	NASDAQ	NTES	Wed, Sep 4, 2019	52.47	54.91	52.43	53.68
4738	NASDAQ	NTES	Tue, Sep 3, 2019	50.78	51.93	50.07	51.69
4737	NASDAQ	NTES	Fri, Aug 30, 2019	50.97	51.16	50.40	51.00
4736	NASDAQ	NTES	Thu, Aug 29, 2019	50.76	51.20	50.29	50.74
4735	NASDAQ	NTES	Wed, Aug 28, 2019	51.00	51.20	49.93	50.10
4734	NASDAQ	NTES	Tue, Aug 27, 2019	50.34	51.45	50.26	51.31
4733	NASDAQ	NTES	Mon, Aug 26, 2019	49.94	50.08	49.16	49.79
4732	NASDAQ	NTES	Fri, Aug 23, 2019	49.16	49.74	48.78	49.45
4731	NASDAQ	NTES	Thu, Aug 22, 2019	50.70	50.70	49.33	49.42
4730	NASDAQ	NTES	Wed, Aug 21, 2019	50.49	51.32	50.21	50.67
4729	NASDAQ	NTES	Tue, Aug 20, 2019	50.70	51.51	49.78	49.82
4728	NASDAQ	NTES	Mon, Aug 19, 2019	52.42	52.58	51.47	52.45
4727	NASDAQ	NTES	Fri, Aug 16, 2019	51.52	51.92	50.42	51.70
4726	NASDAQ	NTES	Thu, Aug 15, 2019	52.45	52.45	50.03	50.94
4725	NASDAQ	NTES	Wed, Aug 14, 2019	50.60	52.95	50.56	52.43
4724	NASDAQ	NTES	Tue, Aug 13, 2019	47.10	52.36	47.08	52.17
4723	NASDAQ	NTES	Mon, Aug 12, 2019	47.37	47.80	47.00	47.03
4722	NASDAQ	NTES	Fri, Aug 9, 2019	47.13	49.22	47.07	48.58
4721	NASDAQ	NTES	Thu, Aug 8, 2019	46.00	48.99	45.43	47.60
4720	NASDAQ	NTES	Wed, Aug 7, 2019	42.20	43.47	41.89	43.17
4719	NASDAQ	NTES	Tue, Aug 6, 2019	43.27	43.52	42.43	42.53
4718	NASDAQ	NTES	Mon, Aug 5, 2019	42.54	43.04	41.80	42.38
4717	NASDAQ	NTES	Fri, Aug 2, 2019	44.35	44.95	43.06	43.94
4716	NASDAQ	NTES	Thu, Aug 1, 2019	46.50	47.19	44.40	44.99
4715	NASDAQ	NTES	Wed, Jul 31, 2019	46.53	46.84	45.21	46.16
4714	NASDAQ	NTES	Tue, Jul 30, 2019	46.10	47.28	45.60	46.56
4713	NASDAQ	NTES	Mon, Jul 29, 2019	47.67	47.75	46.07	46.16
4712	NASDAQ	NTES	Fri, Jul 26, 2019	48.61	48.65	47.58	47.79
4711	NASDAQ	NTES	Thu, Jul 25, 2019	49.10	49.10	47.06	48.02
4710	NASDAQ	NTES	Wed, Jul 24, 2019	49.05	49.51	48.81	49.03
4709	NASDAQ	NTES	Tue, Jul 23, 2019	48.62	49.39	48.62	49.01
4708	NASDAQ	NTES	Mon, Jul 22, 2019	49.20	49.24	48.36	48.59
4707	NASDAQ	NTES	Fri, Jul 19, 2019	50.16	50.50	48.69	48.76
4706	NASDAQ	NTES	Thu, Jul 18, 2019	50.37	50.38	49.55	49.60
4705	NASDAQ	NTES	Wed, Jul 17, 2019	51.41	51.45	50.11	50.49
4704	NASDAQ	NTES	Tue, Jul 16, 2019	51.44	52.15	51.28	51.88
4703	NASDAQ	NTES	Mon, Jul 15, 2019	52.23	52.45	51.22	51.25
4702	NASDAQ	NTES	Fri, Jul 12, 2019	52.96	53.42	51.87	51.97
4701	NASDAQ	NTES	Thu, Jul 11, 2019	52.78	52.80	52.00	52.68
4700	NASDAQ	NTES	Wed, Jul 10, 2019	52.28	52.92	51.83	52.52
4699	NASDAQ	NTES	Tue, Jul 9, 2019	50.90	51.71	50.82	51.51
4698	NASDAQ	NTES	Mon, Jul 8, 2019	52.06	52.18	51.36	51.56
4697	NASDAQ	NTES	Fri, Jul 5, 2019	52.60	53.25	51.72	52.30
4696	NASDAQ	NTES	Wed, Jul 3, 2019	52.58	53.15	52.08	53.11
4695	NASDAQ	NTES	Tue, Jul 2, 2019	52.68	53.30	52.10	52.34
4694	NASDAQ	NTES	Mon, Jul 1, 2019	52.75	53.06	52.27	52.54
4693	NASDAQ	NTES	Fri, Jun 28, 2019	52.53	52.60	50.90	51.15
4692	NASDAQ	NTES	Thu, Jun 27, 2019	51.70	52.39	51.39	52.27
4691	NASDAQ	NTES	Wed, Jun 26, 2019	50.98	51.92	50.92	51.31
4690	NASDAQ	NTES	Tue, Jun 25, 2019	51.95	52.00	50.53	50.92
4689	NASDAQ	NTES	Mon, Jun 24, 2019	52.84	52.94	52.23	52.39
4688	NASDAQ	NTES	Fri, Jun 21, 2019	52.94	53.37	52.39	52.49
4687	NASDAQ	NTES	Thu, Jun 20, 2019	53.01	54.01	52.70	53.05
4686	NASDAQ	NTES	Wed, Jun 19, 2019	53.24	53.48	51.63	51.99
4685	NASDAQ	NTES	Tue, Jun 18, 2019	53.24	54.11	53.04	53.23
4684	NASDAQ	NTES	Mon, Jun 17, 2019	54.00	54.00	52.41	52.75
4683	NASDAQ	NTES	Fri, Jun 14, 2019	53.04	53.48	52.85	53.19
4682	NASDAQ	NTES	Thu, Jun 13, 2019	53.60	53.97	53.31	53.48
4681	NASDAQ	NTES	Wed, Jun 12, 2019	53.37	53.72	53.11	53.51
4680	NASDAQ	NTES	Tue, Jun 11, 2019	53.56	54.08	53.00	53.96
4679	NASDAQ	NTES	Mon, Jun 10, 2019	52.13	52.86	51.50	52.57
4678	NASDAQ	NTES	Fri, Jun 7, 2019	50.77	52.09	50.64	51.65
4677	NASDAQ	NTES	Thu, Jun 6, 2019	49.25	50.75	48.84	50.49
4676	NASDAQ	NTES	Wed, Jun 5, 2019	50.68	50.89	48.64	49.11
4675	NASDAQ	NTES	Tue, Jun 4, 2019	49.58	50.25	48.71	50.18
4674	NASDAQ	NTES	Mon, Jun 3, 2019	49.92	50.18	48.57	48.93
4673	NASDAQ	NTES	Fri, May 31, 2019	49.30	50.73	49.20	49.72
4672	NASDAQ	NTES	Thu, May 30, 2019	49.59	50.53	49.35	49.85
4671	NASDAQ	NTES	Wed, May 29, 2019	49.65	50.38	49.23	49.69
4670	NASDAQ	NTES	Tue, May 28, 2019	51.27	51.74	50.13	50.17
4669	NASDAQ	NTES	Fri, May 24, 2019	52.17	52.40	50.87	51.20
4668	NASDAQ	NTES	Thu, May 23, 2019	51.29	52.17	50.60	52.03
4667	NASDAQ	NTES	Wed, May 22, 2019	52.40	52.53	51.25	52.16
4666	NASDAQ	NTES	Tue, May 21, 2019	52.09	52.84	51.68	52.52
4665	NASDAQ	NTES	Mon, May 20, 2019	52.40	52.40	50.84	51.52
4664	NASDAQ	NTES	Fri, May 17, 2019	54.85	54.90	52.83	53.31
4663	NASDAQ	NTES	Thu, May 16, 2019	55.00	56.40	54.54	55.82
4662	NASDAQ	NTES	Wed, May 15, 2019	52.30	53.39	51.80	52.41
4661	NASDAQ	NTES	Tue, May 14, 2019	51.71	52.81	51.07	52.47
4660	NASDAQ	NTES	Mon, May 13, 2019	50.78	51.41	50.47	50.91
4659	NASDAQ	NTES	Fri, May 10, 2019	52.42	53.12	51.64	52.89
4658	NASDAQ	NTES	Thu, May 9, 2019	51.59	52.54	50.87	52.33
4657	NASDAQ	NTES	Wed, May 8, 2019	52.83	53.10	50.04	52.88
4656	NASDAQ	NTES	Tue, May 7, 2019	55.57	55.73	52.10	52.83
4655	NASDAQ	NTES	Mon, May 6, 2019	54.42	56.45	54.26	56.28
4654	NASDAQ	NTES	Fri, May 3, 2019	56.00	57.94	55.78	57.09
4653	NASDAQ	NTES	Thu, May 2, 2019	56.37	57.84	55.68	56.08
4652	NASDAQ	NTES	Wed, May 1, 2019	57.28	57.70	56.83	57.07
4651	NASDAQ	NTES	Tue, Apr 30, 2019	56.73	57.46	56.28	56.91
4650	NASDAQ	NTES	Mon, Apr 29, 2019	56.36	56.98	56.22	56.73
4649	NASDAQ	NTES	Fri, Apr 26, 2019	55.41	56.59	55.04	56.15
4648	NASDAQ	NTES	Thu, Apr 25, 2019	54.76	55.79	54.29	55.59
4647	NASDAQ	NTES	Wed, Apr 24, 2019	54.33	54.89	53.48	54.84
4646	NASDAQ	NTES	Tue, Apr 23, 2019	53.60	54.91	53.56	54.83
4645	NASDAQ	NTES	Mon, Apr 22, 2019	52.58	53.76	52.40	53.61
4644	NASDAQ	NTES	Thu, Apr 18, 2019	53.69	53.80	52.67	53.20
4643	NASDAQ	NTES	Wed, Apr 17, 2019	53.50	54.24	53.29	53.66
4642	NASDAQ	NTES	Tue, Apr 16, 2019	54.48	54.57	52.98	53.15
4641	NASDAQ	NTES	Mon, Apr 15, 2019	54.73	54.88	53.52	54.11
4640	NASDAQ	NTES	Fri, Apr 12, 2019	55.09	55.62	54.63	54.89
4639	NASDAQ	NTES	Thu, Apr 11, 2019	54.71	54.77	54.20	54.72
4638	NASDAQ	NTES	Wed, Apr 10, 2019	55.24	55.32	53.81	54.59
4637	NASDAQ	NTES	Tue, Apr 9, 2019	55.59	56.17	54.95	55.34
4636	NASDAQ	NTES	Mon, Apr 8, 2019	55.60	55.79	54.20	55.75
4635	NASDAQ	NTES	Fri, Apr 5, 2019	54.33	56.55	54.01	55.94
4634	NASDAQ	NTES	Thu, Apr 4, 2019	53.40	54.19	53.31	53.95
4633	NASDAQ	NTES	Wed, Apr 3, 2019	51.80	54.03	51.73	53.51
4632	NASDAQ	NTES	Tue, Apr 2, 2019	50.92	51.83	50.55	51.66
4631	NASDAQ	NTES	Mon, Apr 1, 2019	48.98	51.46	48.76	51.20
4630	NASDAQ	NTES	Fri, Mar 29, 2019	47.87	48.35	47.53	48.29
4629	NASDAQ	NTES	Thu, Mar 28, 2019	47.08	47.34	46.47	47.25
4628	NASDAQ	NTES	Wed, Mar 27, 2019	47.23	47.67	46.96	47.05
4627	NASDAQ	NTES	Tue, Mar 26, 2019	46.87	47.83	46.85	47.08
4626	NASDAQ	NTES	Mon, Mar 25, 2019	46.30	46.98	45.78	46.75
4625	NASDAQ	NTES	Fri, Mar 22, 2019	47.64	47.86	46.37	46.47
4624	NASDAQ	NTES	Thu, Mar 21, 2019	47.31	48.32	47.19	48.00
4623	NASDAQ	NTES	Wed, Mar 20, 2019	48.14	48.60	47.19	47.40
4622	NASDAQ	NTES	Tue, Mar 19, 2019	49.00	49.19	48.22	48.86
4621	NASDAQ	NTES	Mon, Mar 18, 2019	48.95	49.19	47.90	48.70
4620	NASDAQ	NTES	Fri, Mar 15, 2019	48.10	48.82	48.10	48.47
4619	NASDAQ	NTES	Thu, Mar 14, 2019	47.48	47.90	46.75	47.71
4618	NASDAQ	NTES	Wed, Mar 13, 2019	46.41	48.62	46.02	48.17
4617	NASDAQ	NTES	Tue, Mar 12, 2019	46.71	47.00	45.99	46.55
4616	NASDAQ	NTES	Mon, Mar 11, 2019	45.85	47.12	45.78	46.59
4615	NASDAQ	NTES	Fri, Mar 8, 2019	44.12	46.20	43.80	45.31
4614	NASDAQ	NTES	Thu, Mar 7, 2019	45.45	45.86	44.74	44.89
4613	NASDAQ	NTES	Wed, Mar 6, 2019	45.84	46.83	45.48	46.36
4612	NASDAQ	NTES	Tue, Mar 5, 2019	43.66	46.12	43.66	45.79
4611	NASDAQ	NTES	Mon, Mar 4, 2019	43.80	43.82	42.66	43.79
4610	NASDAQ	NTES	Fri, Mar 1, 2019	45.00	45.13	42.47	43.48
4609	NASDAQ	NTES	Thu, Feb 28, 2019	45.01	45.18	44.20	44.64
4608	NASDAQ	NTES	Wed, Feb 27, 2019	44.93	45.35	44.65	45.12
4607	NASDAQ	NTES	Tue, Feb 26, 2019	44.28	45.28	44.05	44.97
4606	NASDAQ	NTES	Mon, Feb 25, 2019	45.45	45.92	44.14	44.84
4605	NASDAQ	NTES	Fri, Feb 22, 2019	44.20	45.00	44.09	44.53
4604	NASDAQ	NTES	Thu, Feb 21, 2019	45.86	46.00	43.26	43.78
4603	NASDAQ	NTES	Wed, Feb 20, 2019	46.37	47.52	45.90	46.52
4602	NASDAQ	NTES	Tue, Feb 19, 2019	47.00	47.74	45.84	45.93
4601	NASDAQ	NTES	Fri, Feb 15, 2019	48.35	48.35	45.20	45.52
4600	NASDAQ	NTES	Thu, Feb 14, 2019	47.92	48.32	47.45	48.23
4599	NASDAQ	NTES	Wed, Feb 13, 2019	49.08	49.59	47.70	48.11
4598	NASDAQ	NTES	Tue, Feb 12, 2019	48.36	49.13	48.12	48.88
4597	NASDAQ	NTES	Mon, Feb 11, 2019	48.47	49.10	48.01	48.03
4596	NASDAQ	NTES	Fri, Feb 8, 2019	47.40	48.20	47.06	47.98
4595	NASDAQ	NTES	Thu, Feb 7, 2019	48.40	48.50	47.07	47.54
4594	NASDAQ	NTES	Wed, Feb 6, 2019	50.71	50.77	48.59	48.63
4593	NASDAQ	NTES	Tue, Feb 5, 2019	50.37	51.40	50.37	51.35
4592	NASDAQ	NTES	Mon, Feb 4, 2019	49.96	50.97	49.96	50.33
4591	NASDAQ	NTES	Fri, Feb 1, 2019	49.86	51.20	49.54	49.96
4590	NASDAQ	NTES	Thu, Jan 31, 2019	48.80	50.49	48.80	50.39
4589	NASDAQ	NTES	Wed, Jan 30, 2019	48.35	48.81	47.44	48.61
4588	NASDAQ	NTES	Tue, Jan 29, 2019	47.75	48.15	47.00	47.62
4587	NASDAQ	NTES	Mon, Jan 28, 2019	48.17	48.83	47.28	48.25
4586	NASDAQ	NTES	Fri, Jan 25, 2019	49.19	49.23	48.26	48.52
4585	NASDAQ	NTES	Thu, Jan 24, 2019	49.48	49.92	47.56	48.08
4584	NASDAQ	NTES	Wed, Jan 23, 2019	49.41	49.90	48.70	49.26
4583	NASDAQ	NTES	Tue, Jan 22, 2019	49.82	49.94	48.49	49.02
4582	NASDAQ	NTES	Fri, Jan 18, 2019	50.99	51.73	50.23	50.54
4581	NASDAQ	NTES	Thu, Jan 17, 2019	50.48	51.00	49.83	50.44
4580	NASDAQ	NTES	Wed, Jan 16, 2019	49.60	51.02	49.60	50.84
4579	NASDAQ	NTES	Tue, Jan 15, 2019	48.66	49.52	48.37	49.40
4578	NASDAQ	NTES	Mon, Jan 14, 2019	48.43	49.28	47.84	48.02
4577	NASDAQ	NTES	Fri, Jan 11, 2019	50.69	50.88	48.30	48.68
4576	NASDAQ	NTES	Thu, Jan 10, 2019	50.76	51.19	49.79	51.03
4575	NASDAQ	NTES	Wed, Jan 9, 2019	48.80	51.74	48.61	51.69
4574	NASDAQ	NTES	Tue, Jan 8, 2019	48.15	48.71	47.53	48.48
4573	NASDAQ	NTES	Mon, Jan 7, 2019	47.00	48.20	46.13	47.90
4572	NASDAQ	NTES	Fri, Jan 4, 2019	45.24	47.76	45.05	45.95
4571	NASDAQ	NTES	Thu, Jan 3, 2019	45.31	45.71	43.77	44.18
4570	NASDAQ	NTES	Wed, Jan 2, 2019	46.16	46.58	45.22	45.95
4569	NASDAQ	NTES	Mon, Dec 31, 2018	47.82	48.78	46.78	47.07
4568	NASDAQ	NTES	Fri, Dec 28, 2018	48.45	48.79	46.50	47.38
4567	NASDAQ	NTES	Thu, Dec 27, 2018	47.84	49.35	47.47	49.28
4566	NASDAQ	NTES	Wed, Dec 26, 2018	49.31	49.40	47.26	48.70
4565	NASDAQ	NTES	Mon, Dec 24, 2018	48.38	49.97	48.35	49.01
4564	NASDAQ	NTES	Fri, Dec 21, 2018	49.98	50.60	48.26	48.89
4563	NASDAQ	NTES	Thu, Dec 20, 2018	47.00	47.59	45.84	47.16
4562	NASDAQ	NTES	Wed, Dec 19, 2018	47.57	48.30	46.14	46.67
4561	NASDAQ	NTES	Tue, Dec 18, 2018	48.04	48.17	46.37	46.50
4560	NASDAQ	NTES	Mon, Dec 17, 2018	49.20	49.26	47.33	47.72
4559	NASDAQ	NTES	Fri, Dec 14, 2018	49.53	50.39	49.22	49.60
4558	NASDAQ	NTES	Thu, Dec 13, 2018	50.15	51.43	49.64	50.67
4557	NASDAQ	NTES	Wed, Dec 12, 2018	48.83	50.19	48.17	49.42
4556	NASDAQ	NTES	Tue, Dec 11, 2018	48.11	48.98	47.17	47.58
4555	NASDAQ	NTES	Mon, Dec 10, 2018	46.84	48.12	46.50	47.36
4554	NASDAQ	NTES	Fri, Dec 7, 2018	47.57	48.77	46.93	47.32
4553	NASDAQ	NTES	Thu, Dec 6, 2018	44.61	48.09	44.00	47.69
4552	NASDAQ	NTES	Tue, Dec 4, 2018	46.99	47.50	45.78	45.89
4551	NASDAQ	NTES	Mon, Dec 3, 2018	46.83	47.69	46.34	47.07
4550	NASDAQ	NTES	Fri, Nov 30, 2018	44.65	45.92	44.65	45.41
4549	NASDAQ	NTES	Thu, Nov 29, 2018	45.62	46.09	44.18	44.65
4548	NASDAQ	NTES	Wed, Nov 28, 2018	46.63	47.34	44.78	46.72
4547	NASDAQ	NTES	Tue, Nov 27, 2018	45.82	46.25	45.02	46.07
4546	NASDAQ	NTES	Mon, Nov 26, 2018	45.71	46.64	45.52	46.00
4545	NASDAQ	NTES	Fri, Nov 23, 2018	46.09	46.21	44.20	45.15
4544	NASDAQ	NTES	Wed, Nov 21, 2018	45.82	47.89	45.82	46.72
4543	NASDAQ	NTES	Tue, Nov 20, 2018	45.20	46.32	45.00	45.36
4542	NASDAQ	NTES	Mon, Nov 19, 2018	45.85	47.79	45.85	46.66
4541	NASDAQ	NTES	Fri, Nov 16, 2018	45.97	47.60	45.83	46.68
4540	NASDAQ	NTES	Thu, Nov 15, 2018	45.70	48.40	45.70	46.28
4539	NASDAQ	NTES	Wed, Nov 14, 2018	43.39	44.27	43.08	43.94
4538	NASDAQ	NTES	Tue, Nov 13, 2018	43.33	44.02	42.52	42.84
4537	NASDAQ	NTES	Mon, Nov 12, 2018	43.99	43.99	41.73	42.52
4536	NASDAQ	NTES	Fri, Nov 9, 2018	44.80	45.00	43.31	44.38
4535	NASDAQ	NTES	Thu, Nov 8, 2018	46.54	47.70	45.80	46.28
4534	NASDAQ	NTES	Wed, Nov 7, 2018	46.65	47.51	46.39	47.01
4533	NASDAQ	NTES	Tue, Nov 6, 2018	45.47	46.69	45.07	45.73
4532	NASDAQ	NTES	Mon, Nov 5, 2018	45.20	46.58	44.74	45.26
4531	NASDAQ	NTES	Fri, Nov 2, 2018	45.00	45.25	43.77	44.53
4530	NASDAQ	NTES	Thu, Nov 1, 2018	42.40	45.12	42.01	44.12
4529	NASDAQ	NTES	Wed, Oct 31, 2018	41.01	41.85	40.68	41.57
4528	NASDAQ	NTES	Tue, Oct 30, 2018	39.43	40.30	38.41	40.02
4527	NASDAQ	NTES	Mon, Oct 29, 2018	41.08	41.08	38.67	39.42
4526	NASDAQ	NTES	Fri, Oct 26, 2018	37.70	41.10	37.61	40.24
4525	NASDAQ	NTES	Thu, Oct 25, 2018	39.00	39.95	38.80	39.90
4524	NASDAQ	NTES	Wed, Oct 24, 2018	41.08	41.49	38.58	38.60
4523	NASDAQ	NTES	Tue, Oct 23, 2018	40.93	42.53	40.27	42.19
4522	NASDAQ	NTES	Mon, Oct 22, 2018	43.58	44.03	42.44	42.86
4521	NASDAQ	NTES	Fri, Oct 19, 2018	43.44	43.88	41.76	42.03
4520	NASDAQ	NTES	Thu, Oct 18, 2018	43.40	43.69	42.03	42.40
4519	NASDAQ	NTES	Wed, Oct 17, 2018	44.96	45.00	43.84	44.20
4518	NASDAQ	NTES	Tue, Oct 16, 2018	44.00	45.15	43.84	45.05
4517	NASDAQ	NTES	Mon, Oct 15, 2018	43.09	43.89	42.52	43.59
4516	NASDAQ	NTES	Fri, Oct 12, 2018	43.64	44.47	43.42	44.18
4515	NASDAQ	NTES	Thu, Oct 11, 2018	41.12	42.57	41.00	42.28
4514	NASDAQ	NTES	Wed, Oct 10, 2018	42.79	42.98	41.88	42.10
4513	NASDAQ	NTES	Tue, Oct 9, 2018	43.19	43.67	42.51	43.42
4512	NASDAQ	NTES	Mon, Oct 8, 2018	41.62	43.75	41.39	43.36
4511	NASDAQ	NTES	Fri, Oct 5, 2018	42.83	43.49	42.77	43.10
4510	NASDAQ	NTES	Thu, Oct 4, 2018	43.66	43.68	42.51	42.92
4509	NASDAQ	NTES	Wed, Oct 3, 2018	44.76	45.02	44.24	44.53
4508	NASDAQ	NTES	Tue, Oct 2, 2018	45.70	45.82	43.22	44.36
4507	NASDAQ	NTES	Mon, Oct 1, 2018	46.11	47.50	45.88	46.79
4506	NASDAQ	NTES	Fri, Sep 28, 2018	44.90	45.98	44.87	45.65
4505	NASDAQ	NTES	Thu, Sep 27, 2018	44.27	45.15	43.66	45.11
4504	NASDAQ	NTES	Wed, Sep 26, 2018	43.49	44.67	43.30	44.32
4503	NASDAQ	NTES	Tue, Sep 25, 2018	42.31	43.33	42.05	43.11
4502	NASDAQ	NTES	Mon, Sep 24, 2018	41.91	42.63	41.62	42.01
4501	NASDAQ	NTES	Fri, Sep 21, 2018	43.80	43.86	42.83	42.95
4500	NASDAQ	NTES	Thu, Sep 20, 2018	41.24	43.38	40.74	42.64
4499	NASDAQ	NTES	Wed, Sep 19, 2018	39.80	41.30	39.75	40.94
4498	NASDAQ	NTES	Tue, Sep 18, 2018	39.65	40.52	39.53	39.80
4497	NASDAQ	NTES	Mon, Sep 17, 2018	39.57	40.29	39.19	39.67
4496	NASDAQ	NTES	Fri, Sep 14, 2018	40.40	40.61	40.09	40.39
4495	NASDAQ	NTES	Thu, Sep 13, 2018	39.05	40.49	38.94	40.35
4494	NASDAQ	NTES	Wed, Sep 12, 2018	37.60	38.71	36.99	38.32
4493	NASDAQ	NTES	Tue, Sep 11, 2018	37.13	37.93	36.92	37.76
4492	NASDAQ	NTES	Mon, Sep 10, 2018	38.20	38.40	37.54	37.68
4491	NASDAQ	NTES	Fri, Sep 7, 2018	37.91	39.29	37.84	38.67
4490	NASDAQ	NTES	Thu, Sep 6, 2018	37.85	38.89	37.85	38.24
4489	NASDAQ	NTES	Wed, Sep 5, 2018	38.40	38.65	37.74	37.95
4488	NASDAQ	NTES	Tue, Sep 4, 2018	39.30	39.83	38.00	39.45
4487	NASDAQ	NTES	Fri, Aug 31, 2018	38.11	39.81	37.78	39.54
4486	NASDAQ	NTES	Thu, Aug 30, 2018	41.30	41.32	38.36	38.88
4485	NASDAQ	NTES	Wed, Aug 29, 2018	42.19	42.28	41.44	41.89
4484	NASDAQ	NTES	Tue, Aug 28, 2018	42.70	42.96	41.73	42.31
4483	NASDAQ	NTES	Mon, Aug 27, 2018	42.05	42.63	41.84	42.36
4482	NASDAQ	NTES	Fri, Aug 24, 2018	41.41	41.69	40.77	41.50
4481	NASDAQ	NTES	Thu, Aug 23, 2018	42.26	42.63	41.12	41.15
4480	NASDAQ	NTES	Wed, Aug 22, 2018	42.14	42.64	41.74	42.32
4479	NASDAQ	NTES	Tue, Aug 21, 2018	42.17	42.75	42.11	42.25
4478	NASDAQ	NTES	Mon, Aug 20, 2018	41.80	42.57	41.56	41.97
4477	NASDAQ	NTES	Fri, Aug 17, 2018	39.82	41.61	39.78	41.33
4476	NASDAQ	NTES	Thu, Aug 16, 2018	40.06	40.94	39.85	40.05
4475	NASDAQ	NTES	Wed, Aug 15, 2018	40.00	40.83	39.07	40.13
4474	NASDAQ	NTES	Tue, Aug 14, 2018	42.68	43.00	41.17	41.64
4473	NASDAQ	NTES	Mon, Aug 13, 2018	44.79	44.93	42.72	43.16
4472	NASDAQ	NTES	Fri, Aug 10, 2018	45.20	45.21	43.64	44.93
4471	NASDAQ	NTES	Thu, Aug 9, 2018	47.60	48.35	44.78	45.04
4470	NASDAQ	NTES	Wed, Aug 8, 2018	52.00	52.52	50.32	50.59
4469	NASDAQ	NTES	Tue, Aug 7, 2018	51.82	53.36	51.82	52.31
4468	NASDAQ	NTES	Mon, Aug 6, 2018	51.41	51.80	51.26	51.56
4467	NASDAQ	NTES	Fri, Aug 3, 2018	51.30	52.07	50.99	51.63
4466	NASDAQ	NTES	Thu, Aug 2, 2018	50.91	51.16	50.42	51.01
4465	NASDAQ	NTES	Wed, Aug 1, 2018	51.30	52.23	51.00	51.74
4464	NASDAQ	NTES	Tue, Jul 31, 2018	51.26	51.70	49.96	51.60
4463	NASDAQ	NTES	Mon, Jul 30, 2018	53.12	53.12	51.51	51.92
4462	NASDAQ	NTES	Fri, Jul 27, 2018	53.29	53.68	52.20	52.98
4461	NASDAQ	NTES	Thu, Jul 26, 2018	53.29	53.76	53.23	53.53
4460	NASDAQ	NTES	Wed, Jul 25, 2018	53.09	54.13	53.03	54.07
4459	NASDAQ	NTES	Tue, Jul 24, 2018	52.84	53.29	52.68	52.75
4458	NASDAQ	NTES	Mon, Jul 23, 2018	52.54	52.73	51.71	52.26
4457	NASDAQ	NTES	Fri, Jul 20, 2018	52.90	53.20	52.46	52.85
4456	NASDAQ	NTES	Thu, Jul 19, 2018	51.97	53.13	51.56	52.42
4455	NASDAQ	NTES	Wed, Jul 18, 2018	53.40	53.40	51.63	52.32
4454	NASDAQ	NTES	Tue, Jul 17, 2018	52.84	53.83	52.30	53.28
4453	NASDAQ	NTES	Mon, Jul 16, 2018	53.44	53.98	52.90	53.61
4452	NASDAQ	NTES	Fri, Jul 13, 2018	53.60	53.60	52.78	53.22
4451	NASDAQ	NTES	Thu, Jul 12, 2018	53.43	53.62	52.76	53.42
4450	NASDAQ	NTES	Wed, Jul 11, 2018	52.04	53.50	51.80	53.10
4449	NASDAQ	NTES	Tue, Jul 10, 2018	53.60	54.09	52.60	53.05
4448	NASDAQ	NTES	Mon, Jul 9, 2018	53.00	53.96	52.75	53.51
4447	NASDAQ	NTES	Fri, Jul 6, 2018	51.06	52.57	51.05	52.24
4446	NASDAQ	NTES	Thu, Jul 5, 2018	50.02	51.30	49.91	51.25
4445	NASDAQ	NTES	Tue, Jul 3, 2018	51.60	51.79	49.88	49.92
4444	NASDAQ	NTES	Mon, Jul 2, 2018	49.89	50.39	49.52	50.13
4443	NASDAQ	NTES	Fri, Jun 29, 2018	49.94	50.88	49.72	50.53
4442	NASDAQ	NTES	Thu, Jun 28, 2018	48.40	49.53	47.75	49.33
4441	NASDAQ	NTES	Wed, Jun 27, 2018	50.11	50.42	48.50	48.77
4440	NASDAQ	NTES	Tue, Jun 26, 2018	49.91	50.70	49.60	50.00
4439	NASDAQ	NTES	Mon, Jun 25, 2018	50.83	51.25	49.00	49.67
4438	NASDAQ	NTES	Fri, Jun 22, 2018	51.24	52.17	51.01	51.88
4437	NASDAQ	NTES	Thu, Jun 21, 2018	50.52	51.44	50.12	50.84
4436	NASDAQ	NTES	Wed, Jun 20, 2018	50.68	51.26	49.65	50.98
4435	NASDAQ	NTES	Tue, Jun 19, 2018	48.59	50.50	48.54	49.84
4434	NASDAQ	NTES	Mon, Jun 18, 2018	50.15	50.59	49.72	50.47
4433	NASDAQ	NTES	Fri, Jun 15, 2018	50.38	51.15	50.02	50.98
4432	NASDAQ	NTES	Thu, Jun 14, 2018	50.89	51.22	50.29	51.01
4431	NASDAQ	NTES	Wed, Jun 13, 2018	51.80	52.56	50.55	51.04
4430	NASDAQ	NTES	Tue, Jun 12, 2018	51.14	52.87	51.06	51.49
4429	NASDAQ	NTES	Mon, Jun 11, 2018	49.06	51.21	48.97	50.64
4428	NASDAQ	NTES	Fri, Jun 8, 2018	47.36	48.80	46.71	48.72
4427	NASDAQ	NTES	Thu, Jun 7, 2018	47.49	48.34	47.41	47.93
4426	NASDAQ	NTES	Wed, Jun 6, 2018	47.62	48.16	46.81	47.59
4425	NASDAQ	NTES	Tue, Jun 5, 2018	48.00	48.00	47.10	47.67
4424	NASDAQ	NTES	Mon, Jun 4, 2018	46.93	47.74	46.71	47.48
4423	NASDAQ	NTES	Fri, Jun 1, 2018	45.86	46.97	45.62	46.50
4422	NASDAQ	NTES	Thu, May 31, 2018	45.27	45.79	45.13	45.66
4421	NASDAQ	NTES	Wed, May 30, 2018	46.08	46.17	44.96	45.40
4420	NASDAQ	NTES	Tue, May 29, 2018	45.43	46.48	45.40	46.06
4419	NASDAQ	NTES	Fri, May 25, 2018	44.79	46.06	44.62	45.71
4418	NASDAQ	NTES	Thu, May 24, 2018	46.42	46.55	44.46	44.61
4417	NASDAQ	NTES	Wed, May 23, 2018	46.60	47.55	46.18	46.51
4416	NASDAQ	NTES	Tue, May 22, 2018	46.49	47.90	46.49	47.08
4415	NASDAQ	NTES	Mon, May 21, 2018	49.38	49.57	46.29	46.72
4414	NASDAQ	NTES	Fri, May 18, 2018	48.64	49.84	48.64	49.27
4413	NASDAQ	NTES	Thu, May 17, 2018	50.17	50.44	48.01	49.23
4412	NASDAQ	NTES	Wed, May 16, 2018	53.31	53.88	52.71	53.20
4411	NASDAQ	NTES	Tue, May 15, 2018	53.37	53.86	52.23	53.27
4410	NASDAQ	NTES	Mon, May 14, 2018	53.83	54.21	53.34	53.91
4409	NASDAQ	NTES	Fri, May 11, 2018	53.90	54.00	52.90	53.54
4408	NASDAQ	NTES	Thu, May 10, 2018	52.27	53.61	52.23	53.38
4407	NASDAQ	NTES	Wed, May 9, 2018	51.59	52.32	51.50	51.99
4406	NASDAQ	NTES	Tue, May 8, 2018	51.10	51.87	51.04	51.63
4405	NASDAQ	NTES	Mon, May 7, 2018	50.64	51.34	50.55	51.11
4404	NASDAQ	NTES	Fri, May 4, 2018	49.60	50.66	48.80	50.31
4403	NASDAQ	NTES	Thu, May 3, 2018	50.80	51.23	49.75	49.84
4402	NASDAQ	NTES	Wed, May 2, 2018	52.07	52.10	50.80	50.95
4401	NASDAQ	NTES	Tue, May 1, 2018	51.52	52.51	51.50	52.19
4400	NASDAQ	NTES	Mon, Apr 30, 2018	51.19	52.18	51.10	51.41
4399	NASDAQ	NTES	Fri, Apr 27, 2018	50.65	51.20	49.84	50.79
4398	NASDAQ	NTES	Thu, Apr 26, 2018	50.58	51.15	50.03	50.11
4397	NASDAQ	NTES	Wed, Apr 25, 2018	51.17	51.31	49.69	49.81
4396	NASDAQ	NTES	Tue, Apr 24, 2018	52.39	52.48	50.37	50.82
4395	NASDAQ	NTES	Mon, Apr 23, 2018	52.99	53.64	52.06	52.16
4394	NASDAQ	NTES	Fri, Apr 20, 2018	54.49	54.56	52.40	53.26
4393	NASDAQ	NTES	Thu, Apr 19, 2018	55.15	55.27	53.95	55.03
4392	NASDAQ	NTES	Wed, Apr 18, 2018	55.60	56.39	54.84	55.44
4391	NASDAQ	NTES	Tue, Apr 17, 2018	54.40	56.00	54.25	55.64
4390	NASDAQ	NTES	Mon, Apr 16, 2018	54.33	55.12	53.76	54.54
4389	NASDAQ	NTES	Fri, Apr 13, 2018	55.40	55.55	53.97	54.60
4388	NASDAQ	NTES	Thu, Apr 12, 2018	55.20	55.75	54.44	55.16
4387	NASDAQ	NTES	Wed, Apr 11, 2018	56.14	57.40	56.00	56.35
4386	NASDAQ	NTES	Tue, Apr 10, 2018	57.45	57.89	55.64	56.50
4385	NASDAQ	NTES	Mon, Apr 9, 2018	55.13	57.52	55.04	56.10
4384	NASDAQ	NTES	Fri, Apr 6, 2018	54.84	55.93	54.10	54.55
4383	NASDAQ	NTES	Thu, Apr 5, 2018	55.69	56.50	55.27	55.61
4382	NASDAQ	NTES	Wed, Apr 4, 2018	52.80	55.58	52.38	55.39
4381	NASDAQ	NTES	Tue, Apr 3, 2018	55.64	56.01	53.80	54.24
4380	NASDAQ	NTES	Mon, Apr 2, 2018	56.40	57.11	54.58	55.17
4379	NASDAQ	NTES	Thu, Mar 29, 2018	55.34	56.78	54.96	56.08
4378	NASDAQ	NTES	Wed, Mar 28, 2018	56.52	56.52	54.12	54.91
4377	NASDAQ	NTES	Tue, Mar 27, 2018	59.48	59.48	55.79	56.15
4376	NASDAQ	NTES	Mon, Mar 26, 2018	60.54	60.54	57.96	59.48
4375	NASDAQ	NTES	Fri, Mar 23, 2018	60.37	60.79	59.07	59.13
4374	NASDAQ	NTES	Thu, Mar 22, 2018	62.40	62.95	59.94	60.50
4373	NASDAQ	NTES	Wed, Mar 21, 2018	62.76	64.37	62.20	63.95
4372	NASDAQ	NTES	Tue, Mar 20, 2018	63.59	64.01	62.24	62.92
4371	NASDAQ	NTES	Mon, Mar 19, 2018	64.01	64.87	62.06	63.59
4370	NASDAQ	NTES	Fri, Mar 16, 2018	64.83	65.68	64.62	65.39
4369	NASDAQ	NTES	Thu, Mar 15, 2018	63.58	65.80	63.40	65.12
4368	NASDAQ	NTES	Wed, Mar 14, 2018	62.87	63.64	62.44	62.83
4367	NASDAQ	NTES	Tue, Mar 13, 2018	62.91	63.46	61.20	62.32
4366	NASDAQ	NTES	Mon, Mar 12, 2018	62.51	63.55	62.39	62.86
4365	NASDAQ	NTES	Fri, Mar 9, 2018	62.89	63.76	62.26	62.51
4364	NASDAQ	NTES	Thu, Mar 8, 2018	61.78	62.84	61.43	62.69
4363	NASDAQ	NTES	Wed, Mar 7, 2018	59.42	61.46	59.34	61.26
4362	NASDAQ	NTES	Tue, Mar 6, 2018	59.68	60.29	59.41	60.14
4361	NASDAQ	NTES	Mon, Mar 5, 2018	57.80	59.24	57.74	58.96
4360	NASDAQ	NTES	Fri, Mar 2, 2018	56.63	57.94	55.80	57.74
4359	NASDAQ	NTES	Thu, Mar 1, 2018	58.80	59.04	56.80	57.31
4358	NASDAQ	NTES	Wed, Feb 28, 2018	59.74	60.10	58.54	58.67
4357	NASDAQ	NTES	Tue, Feb 27, 2018	61.53	61.78	58.85	59.26
4356	NASDAQ	NTES	Mon, Feb 26, 2018	62.60	63.38	61.54	61.71
4355	NASDAQ	NTES	Fri, Feb 23, 2018	62.54	62.60	61.12	62.33
4354	NASDAQ	NTES	Thu, Feb 22, 2018	61.60	62.67	61.20	61.89
4353	NASDAQ	NTES	Wed, Feb 21, 2018	62.71	63.24	61.27	61.35
4352	NASDAQ	NTES	Tue, Feb 20, 2018	60.85	62.65	60.76	62.16
4351	NASDAQ	NTES	Fri, Feb 16, 2018	61.96	62.42	61.35	61.49
4350	NASDAQ	NTES	Thu, Feb 15, 2018	61.99	62.25	60.85	61.91
4349	NASDAQ	NTES	Wed, Feb 14, 2018	59.97	61.52	59.90	61.21
4348	NASDAQ	NTES	Tue, Feb 13, 2018	58.31	60.45	58.30	60.02
4347	NASDAQ	NTES	Mon, Feb 12, 2018	58.65	59.29	57.56	58.98
4346	NASDAQ	NTES	Fri, Feb 9, 2018	58.34	59.33	56.77	58.33
4345	NASDAQ	NTES	Thu, Feb 8, 2018	58.88	63.00	57.87	57.92
4344	NASDAQ	NTES	Wed, Feb 7, 2018	62.37	62.95	61.42	61.80
4343	NASDAQ	NTES	Tue, Feb 6, 2018	61.10	63.32	60.92	62.77
4342	NASDAQ	NTES	Mon, Feb 5, 2018	63.00	65.18	62.49	62.49
4341	NASDAQ	NTES	Fri, Feb 2, 2018	63.00	64.25	62.33	63.48
4340	NASDAQ	NTES	Thu, Feb 1, 2018	63.61	64.43	62.67	63.21
4339	NASDAQ	NTES	Wed, Jan 31, 2018	65.44	65.71	64.00	64.03
4338	NASDAQ	NTES	Tue, Jan 30, 2018	64.68	65.22	63.36	64.56
4337	NASDAQ	NTES	Mon, Jan 29, 2018	68.60	68.60	65.25	65.34
4336	NASDAQ	NTES	Fri, Jan 26, 2018	66.18	68.21	66.16	67.18
4335	NASDAQ	NTES	Thu, Jan 25, 2018	65.47	66.49	65.03	65.92
4334	NASDAQ	NTES	Wed, Jan 24, 2018	67.10	68.75	64.42	64.93
4333	NASDAQ	NTES	Tue, Jan 23, 2018	66.48	67.54	65.80	66.91
4332	NASDAQ	NTES	Mon, Jan 22, 2018	65.15	66.32	64.20	66.30
4331	NASDAQ	NTES	Fri, Jan 19, 2018	66.03	66.39	64.60	65.11
4330	NASDAQ	NTES	Thu, Jan 18, 2018	65.03	65.03	63.34	64.44
4329	NASDAQ	NTES	Wed, Jan 17, 2018	64.78	65.56	64.44	64.88
4328	NASDAQ	NTES	Tue, Jan 16, 2018	66.48	66.99	64.02	64.42
4327	NASDAQ	NTES	Fri, Jan 12, 2018	65.92	66.48	64.83	65.77
4326	NASDAQ	NTES	Thu, Jan 11, 2018	67.09	67.59	65.16	65.48
4325	NASDAQ	NTES	Wed, Jan 10, 2018	67.50	67.56	66.50	66.98
4324	NASDAQ	NTES	Tue, Jan 9, 2018	69.79	69.80	67.27	67.81
4323	NASDAQ	NTES	Mon, Jan 8, 2018	69.06	69.59	67.32	68.95
4322	NASDAQ	NTES	Fri, Jan 5, 2018	69.95	70.00	68.25	68.85
4321	NASDAQ	NTES	Thu, Jan 4, 2018	68.95	69.60	67.32	68.00
4320	NASDAQ	NTES	Wed, Jan 3, 2018	70.00	70.11	68.16	68.40
4319	NASDAQ	NTES	Tue, Jan 2, 2018	69.60	71.08	68.80	69.67
4318	NASDAQ	NTES	Fri, Dec 29, 2017	69.78	70.02	67.54	69.01
4317	NASDAQ	NTES	Thu, Dec 28, 2017	72.29	72.56	69.04	69.99
4316	NASDAQ	NTES	Wed, Dec 27, 2017	72.42	72.78	71.61	72.33
4315	NASDAQ	NTES	Tue, Dec 26, 2017	72.57	73.20	70.47	72.31
4314	NASDAQ	NTES	Fri, Dec 22, 2017	75.14	75.20	72.61	73.13
4313	NASDAQ	NTES	Thu, Dec 21, 2017	74.33	75.53	74.02	74.27
4312	NASDAQ	NTES	Wed, Dec 20, 2017	72.32	72.66	71.10	72.49
4311	NASDAQ	NTES	Tue, Dec 19, 2017	72.48	74.07	71.80	72.37
4310	NASDAQ	NTES	Mon, Dec 18, 2017	72.22	73.91	72.02	72.68
4309	NASDAQ	NTES	Fri, Dec 15, 2017	71.03	71.31	69.82	71.16
4308	NASDAQ	NTES	Thu, Dec 14, 2017	71.00	72.74	70.92	71.29
4307	NASDAQ	NTES	Wed, Dec 13, 2017	70.00	72.90	69.90	71.56
4306	NASDAQ	NTES	Tue, Dec 12, 2017	68.36	69.34	66.32	68.90
4305	NASDAQ	NTES	Mon, Dec 11, 2017	65.03	68.98	64.84	68.95
4304	NASDAQ	NTES	Fri, Dec 8, 2017	65.29	65.87	64.03	64.30
4303	NASDAQ	NTES	Thu, Dec 7, 2017	64.05	64.70	63.31	64.07
4302	NASDAQ	NTES	Wed, Dec 6, 2017	62.40	64.30	62.40	63.66
4301	NASDAQ	NTES	Tue, Dec 5, 2017	65.13	65.60	63.25	63.60
4300	NASDAQ	NTES	Mon, Dec 4, 2017	65.20	67.18	64.74	65.78
4299	NASDAQ	NTES	Fri, Dec 1, 2017	64.93	65.72	63.67	64.78
4298	NASDAQ	NTES	Thu, Nov 30, 2017	64.61	66.16	63.64	65.74
4297	NASDAQ	NTES	Wed, Nov 29, 2017	66.13	66.24	63.64	64.88
4296	NASDAQ	NTES	Tue, Nov 28, 2017	66.48	67.32	65.30	66.40
4295	NASDAQ	NTES	Mon, Nov 27, 2017	68.20	68.62	66.51	66.71
4294	NASDAQ	NTES	Fri, Nov 24, 2017	68.40	69.40	68.15	68.84
4293	NASDAQ	NTES	Wed, Nov 22, 2017	68.81	71.08	68.81	69.54
4292	NASDAQ	NTES	Tue, Nov 21, 2017	69.70	71.18	68.78	69.00
4291	NASDAQ	NTES	Mon, Nov 20, 2017	72.40	72.60	67.70	68.81
4290	NASDAQ	NTES	Fri, Nov 17, 2017	68.00	75.02	68.00	73.50
4289	NASDAQ	NTES	Thu, Nov 16, 2017	62.16	66.44	61.02	65.25
4288	NASDAQ	NTES	Wed, Nov 15, 2017	59.40	60.86	59.20	60.49
4287	NASDAQ	NTES	Tue, Nov 14, 2017	60.12	60.37	58.84	59.71
4286	NASDAQ	NTES	Mon, Nov 13, 2017	60.23	61.70	60.20	60.43
4285	NASDAQ	NTES	Fri, Nov 10, 2017	61.92	62.18	60.46	60.57
4284	NASDAQ	NTES	Thu, Nov 9, 2017	62.51	63.30	61.40	62.57
4283	NASDAQ	NTES	Wed, Nov 8, 2017	61.20	64.13	61.00	62.84
4282	NASDAQ	NTES	Tue, Nov 7, 2017	61.70	62.34	61.17	61.32
4281	NASDAQ	NTES	Mon, Nov 6, 2017	60.00	62.00	59.60	61.94
4280	NASDAQ	NTES	Fri, Nov 3, 2017	55.00	57.09	55.00	56.10
4279	NASDAQ	NTES	Thu, Nov 2, 2017	55.13	56.42	54.43	55.22
4278	NASDAQ	NTES	Wed, Nov 1, 2017	56.82	56.92	55.11	55.19
4277	NASDAQ	NTES	Tue, Oct 31, 2017	55.00	56.60	54.93	56.38
4276	NASDAQ	NTES	Mon, Oct 30, 2017	56.17	56.47	55.02	55.30
4275	NASDAQ	NTES	Fri, Oct 27, 2017	55.32	56.87	54.80	56.71
4274	NASDAQ	NTES	Thu, Oct 26, 2017	55.40	55.66	54.24	55.21
4273	NASDAQ	NTES	Wed, Oct 25, 2017	56.00	56.83	54.39	55.04
4272	NASDAQ	NTES	Tue, Oct 24, 2017	55.20	56.76	54.72	56.11
4271	NASDAQ	NTES	Mon, Oct 23, 2017	55.09	55.70	54.60	55.02
4270	NASDAQ	NTES	Fri, Oct 20, 2017	55.80	56.39	55.26	55.33
4269	NASDAQ	NTES	Thu, Oct 19, 2017	55.00	55.96	54.64	55.34
4268	NASDAQ	NTES	Wed, Oct 18, 2017	56.20	56.20	55.28	55.55
4267	NASDAQ	NTES	Tue, Oct 17, 2017	56.64	56.68	55.42	55.97
4266	NASDAQ	NTES	Mon, Oct 16, 2017	56.40	56.68	55.93	56.52
4265	NASDAQ	NTES	Fri, Oct 13, 2017	54.65	55.96	54.56	55.93
4264	NASDAQ	NTES	Thu, Oct 12, 2017	53.82	54.91	53.82	54.35
4263	NASDAQ	NTES	Wed, Oct 11, 2017	53.56	53.84	53.08	53.76
4262	NASDAQ	NTES	Tue, Oct 10, 2017	55.57	55.58	53.26	53.87
4261	NASDAQ	NTES	Mon, Oct 9, 2017	55.40	55.40	54.50	55.13
4260	NASDAQ	NTES	Fri, Oct 6, 2017	54.30	55.37	54.30	55.34
4259	NASDAQ	NTES	Thu, Oct 5, 2017	54.19	54.77	53.68	54.62
4258	NASDAQ	NTES	Wed, Oct 4, 2017	54.22	54.34	53.69	54.19
4257	NASDAQ	NTES	Tue, Oct 3, 2017	53.59	54.95	53.34	54.43
4256	NASDAQ	NTES	Mon, Oct 2, 2017	53.03	53.44	52.30	53.32
4255	NASDAQ	NTES	Fri, Sep 29, 2017	51.43	53.08	51.26	52.76
4254	NASDAQ	NTES	Thu, Sep 28, 2017	51.23	51.71	50.64	51.47
4253	NASDAQ	NTES	Wed, Sep 27, 2017	52.51	52.51	51.03	51.55
4252	NASDAQ	NTES	Tue, Sep 26, 2017	53.00	53.16	51.60	51.64
4251	NASDAQ	NTES	Mon, Sep 25, 2017	53.79	54.00	51.80	52.74
4250	NASDAQ	NTES	Fri, Sep 22, 2017	55.17	55.60	53.60	54.32
4249	NASDAQ	NTES	Thu, Sep 21, 2017	56.87	56.96	55.04	55.52
4248	NASDAQ	NTES	Wed, Sep 20, 2017	57.65	57.78	56.10	56.71
4247	NASDAQ	NTES	Tue, Sep 19, 2017	58.76	59.11	57.20	57.46
4246	NASDAQ	NTES	Mon, Sep 18, 2017	55.50	58.72	55.38	58.66
4245	NASDAQ	NTES	Fri, Sep 15, 2017	53.41	55.06	52.54	54.21
4244	NASDAQ	NTES	Thu, Sep 14, 2017	53.89	54.20	53.21	53.70
4243	NASDAQ	NTES	Wed, Sep 13, 2017	54.16	54.60	53.90	54.05
4242	NASDAQ	NTES	Tue, Sep 12, 2017	54.40	54.45	53.95	54.27
4241	NASDAQ	NTES	Mon, Sep 11, 2017	55.20	55.36	54.12	54.36
4240	NASDAQ	NTES	Fri, Sep 8, 2017	54.72	55.43	54.55	54.61
4239	NASDAQ	NTES	Thu, Sep 7, 2017	54.60	55.12	54.03	55.02
4238	NASDAQ	NTES	Wed, Sep 6, 2017	54.19	54.53	53.86	54.21
4237	NASDAQ	NTES	Tue, Sep 5, 2017	53.75	54.37	53.06	53.82
4236	NASDAQ	NTES	Fri, Sep 1, 2017	55.27	55.28	53.65	53.98
4235	NASDAQ	NTES	Thu, Aug 31, 2017	55.17	55.60	54.81	55.17
4234	NASDAQ	NTES	Wed, Aug 30, 2017	53.40	55.28	53.34	55.11
4233	NASDAQ	NTES	Tue, Aug 29, 2017	52.18	53.19	51.89	53.03
4232	NASDAQ	NTES	Mon, Aug 28, 2017	53.42	53.50	52.52	53.37
4231	NASDAQ	NTES	Fri, Aug 25, 2017	54.45	54.46	53.27	53.47
4230	NASDAQ	NTES	Thu, Aug 24, 2017	55.73	55.74	53.43	54.12
4229	NASDAQ	NTES	Wed, Aug 23, 2017	54.85	55.60	54.65	55.21
4228	NASDAQ	NTES	Tue, Aug 22, 2017	55.45	55.89	54.63	55.40
4227	NASDAQ	NTES	Mon, Aug 21, 2017	54.43	55.27	54.00	54.95
4226	NASDAQ	NTES	Fri, Aug 18, 2017	54.76	54.78	54.00	54.07
4225	NASDAQ	NTES	Thu, Aug 17, 2017	55.99	56.56	54.56	54.72
4224	NASDAQ	NTES	Wed, Aug 16, 2017	55.66	56.70	55.53	55.71
4223	NASDAQ	NTES	Tue, Aug 15, 2017	55.77	55.92	54.85	55.21
4222	NASDAQ	NTES	Mon, Aug 14, 2017	57.07	57.59	55.60	55.72
4221	NASDAQ	NTES	Fri, Aug 11, 2017	56.28	56.50	54.64	56.19
4220	NASDAQ	NTES	Thu, Aug 10, 2017	59.80	60.20	56.66	56.85
4219	NASDAQ	NTES	Wed, Aug 9, 2017	61.19	63.28	60.49	63.01
4218	NASDAQ	NTES	Tue, Aug 8, 2017	62.00	62.63	61.07	61.84
4217	NASDAQ	NTES	Mon, Aug 7, 2017	61.00	61.75	60.50	61.56
4216	NASDAQ	NTES	Fri, Aug 4, 2017	60.80	61.49	60.44	60.89
4215	NASDAQ	NTES	Thu, Aug 3, 2017	60.18	60.94	59.58	60.43
4214	NASDAQ	NTES	Wed, Aug 2, 2017	61.30	61.51	58.75	59.87
4213	NASDAQ	NTES	Tue, Aug 1, 2017	62.80	62.99	61.36	61.68
4212	NASDAQ	NTES	Mon, Jul 31, 2017	63.23	63.36	61.40	62.26
4211	NASDAQ	NTES	Fri, Jul 28, 2017	61.66	63.25	61.30	62.76
4210	NASDAQ	NTES	Thu, Jul 27, 2017	63.20	64.18	61.11	62.03
4209	NASDAQ	NTES	Wed, Jul 26, 2017	62.02	63.10	61.67	62.43
4208	NASDAQ	NTES	Tue, Jul 25, 2017	62.38	62.49	61.07	61.78
4207	NASDAQ	NTES	Mon, Jul 24, 2017	61.85	62.76	61.52	62.30
4206	NASDAQ	NTES	Fri, Jul 21, 2017	61.42	62.20	61.29	61.44
4205	NASDAQ	NTES	Thu, Jul 20, 2017	61.40	62.15	61.17	61.73
4204	NASDAQ	NTES	Wed, Jul 19, 2017	62.80	63.55	61.14	61.39
4203	NASDAQ	NTES	Tue, Jul 18, 2017	60.40	61.89	60.03	61.84
4202	NASDAQ	NTES	Mon, Jul 17, 2017	62.00	62.08	60.06	60.40
4201	NASDAQ	NTES	Fri, Jul 14, 2017	61.49	62.60	61.05	62.07
4200	NASDAQ	NTES	Thu, Jul 13, 2017	63.06	63.50	61.26	61.47
4199	NASDAQ	NTES	Wed, Jul 12, 2017	62.18	63.11	62.00	62.89
4198	NASDAQ	NTES	Tue, Jul 11, 2017	60.51	61.79	60.20	61.73
4197	NASDAQ	NTES	Mon, Jul 10, 2017	59.50	60.30	59.07	60.20
4196	NASDAQ	NTES	Fri, Jul 7, 2017	59.60	59.89	58.75	59.16
4195	NASDAQ	NTES	Thu, Jul 6, 2017	58.60	60.11	58.46	59.36
4194	NASDAQ	NTES	Wed, Jul 5, 2017	58.85	59.55	58.02	58.83
4193	NASDAQ	NTES	Mon, Jul 3, 2017	60.52	60.86	58.97	59.37
4192	NASDAQ	NTES	Fri, Jun 30, 2017	61.01	61.52	59.61	60.13
4191	NASDAQ	NTES	Thu, Jun 29, 2017	62.90	63.30	59.83	60.42
4190	NASDAQ	NTES	Wed, Jun 28, 2017	62.52	63.55	61.63	63.49
4189	NASDAQ	NTES	Tue, Jun 27, 2017	64.33	64.33	62.00	62.30
4188	NASDAQ	NTES	Mon, Jun 26, 2017	66.74	67.51	63.84	64.13
4187	NASDAQ	NTES	Fri, Jun 23, 2017	64.00	66.76	63.80	66.71
4186	NASDAQ	NTES	Thu, Jun 22, 2017	64.36	65.32	63.60	65.06
4185	NASDAQ	NTES	Wed, Jun 21, 2017	63.32	65.45	62.90	64.75
4184	NASDAQ	NTES	Tue, Jun 20, 2017	62.24	63.60	62.21	63.30
4183	NASDAQ	NTES	Mon, Jun 19, 2017	59.96	62.69	59.72	62.59
4182	NASDAQ	NTES	Fri, Jun 16, 2017	58.80	59.42	58.25	59.39
4181	NASDAQ	NTES	Thu, Jun 15, 2017	58.44	58.90	57.09	58.53
4180	NASDAQ	NTES	Wed, Jun 14, 2017	61.00	61.19	58.34	58.95
4179	NASDAQ	NTES	Tue, Jun 13, 2017	61.97	62.11	60.10	60.34
4178	NASDAQ	NTES	Mon, Jun 12, 2017	60.31	61.87	59.30	61.29
4177	NASDAQ	NTES	Fri, Jun 9, 2017	63.02	64.08	59.45	60.72
4176	NASDAQ	NTES	Thu, Jun 8, 2017	64.07	64.62	61.65	62.73
4175	NASDAQ	NTES	Wed, Jun 7, 2017	60.60	63.00	60.20	62.93
4174	NASDAQ	NTES	Tue, Jun 6, 2017	58.75	61.00	58.71	60.58
4173	NASDAQ	NTES	Mon, Jun 5, 2017	58.51	59.89	58.40	58.71
4172	NASDAQ	NTES	Fri, Jun 2, 2017	57.49	58.35	57.23	58.33
4171	NASDAQ	NTES	Thu, Jun 1, 2017	57.04	57.72	56.76	57.71
4170	NASDAQ	NTES	Wed, May 31, 2017	57.70	57.93	56.45	56.96
4169	NASDAQ	NTES	Tue, May 30, 2017	58.40	58.85	57.21	57.69
4168	NASDAQ	NTES	Fri, May 26, 2017	58.69	59.51	58.38	58.47
4167	NASDAQ	NTES	Thu, May 25, 2017	58.36	59.32	58.00	58.68
4166	NASDAQ	NTES	Wed, May 24, 2017	58.36	58.73	56.72	57.72
4165	NASDAQ	NTES	Tue, May 23, 2017	59.34	60.36	58.21	58.46
4164	NASDAQ	NTES	Mon, May 22, 2017	57.92	59.38	57.58	58.74
4163	NASDAQ	NTES	Fri, May 19, 2017	57.00	58.19	56.71	57.35
4162	NASDAQ	NTES	Thu, May 18, 2017	56.19	57.83	55.24	56.55
4161	NASDAQ	NTES	Wed, May 17, 2017	57.16	57.36	55.70	56.60
4160	NASDAQ	NTES	Tue, May 16, 2017	57.00	59.07	56.80	57.94
4159	NASDAQ	NTES	Mon, May 15, 2017	54.49	57.33	54.26	56.85
4158	NASDAQ	NTES	Fri, May 12, 2017	55.45	55.89	54.06	54.26
4157	NASDAQ	NTES	Thu, May 11, 2017	57.58	57.94	54.27	55.35
4156	NASDAQ	NTES	Wed, May 10, 2017	55.05	56.37	54.86	55.81
4155	NASDAQ	NTES	Tue, May 9, 2017	54.00	55.10	54.00	54.38
4154	NASDAQ	NTES	Mon, May 8, 2017	52.70	53.96	52.40	53.79
4153	NASDAQ	NTES	Fri, May 5, 2017	53.00	53.29	51.81	52.90
4152	NASDAQ	NTES	Thu, May 4, 2017	54.20	54.20	52.86	53.07
4151	NASDAQ	NTES	Wed, May 3, 2017	53.21	53.87	53.01	53.67
4150	NASDAQ	NTES	Tue, May 2, 2017	54.41	54.49	52.98	53.12
4149	NASDAQ	NTES	Mon, May 1, 2017	53.07	54.21	53.07	53.96
4148	NASDAQ	NTES	Fri, Apr 28, 2017	53.34	53.37	52.26	53.08
4147	NASDAQ	NTES	Thu, Apr 27, 2017	53.38	54.25	52.96	53.14
4146	NASDAQ	NTES	Wed, Apr 26, 2017	55.72	55.76	53.01	53.08
4145	NASDAQ	NTES	Tue, Apr 25, 2017	55.24	55.76	54.87	55.59
4144	NASDAQ	NTES	Mon, Apr 24, 2017	54.54	55.11	54.37	54.83
4143	NASDAQ	NTES	Fri, Apr 21, 2017	53.62	53.91	53.09	53.79
4142	NASDAQ	NTES	Thu, Apr 20, 2017	52.90	53.31	52.40	53.23
4141	NASDAQ	NTES	Wed, Apr 19, 2017	52.69	53.00	51.13	52.58
4140	NASDAQ	NTES	Tue, Apr 18, 2017	53.22	53.60	52.28	52.84
4139	NASDAQ	NTES	Mon, Apr 17, 2017	53.20	53.63	53.06	53.24
4138	NASDAQ	NTES	Thu, Apr 13, 2017	53.00	53.47	52.54	53.14
4137	NASDAQ	NTES	Wed, Apr 12, 2017	53.75	54.38	52.87	53.09
4136	NASDAQ	NTES	Tue, Apr 11, 2017	54.51	55.18	53.52	53.60
4135	NASDAQ	NTES	Mon, Apr 10, 2017	55.58	55.78	54.30	54.47
4134	NASDAQ	NTES	Fri, Apr 7, 2017	55.00	56.00	54.70	55.44
4133	NASDAQ	NTES	Thu, Apr 6, 2017	55.53	55.83	54.60	55.20
4132	NASDAQ	NTES	Wed, Apr 5, 2017	55.04	56.47	54.50	55.29
4131	NASDAQ	NTES	Tue, Apr 4, 2017	56.95	57.26	54.31	54.62
4130	NASDAQ	NTES	Mon, Apr 3, 2017	56.67	57.38	56.66	57.04
4129	NASDAQ	NTES	Fri, Mar 31, 2017	56.40	57.14	56.07	56.80
4128	NASDAQ	NTES	Thu, Mar 30, 2017	56.86	57.30	56.43	56.47
4127	NASDAQ	NTES	Wed, Mar 29, 2017	57.97	58.03	56.55	56.66
4126	NASDAQ	NTES	Tue, Mar 28, 2017	58.35	58.56	57.77	57.87
4125	NASDAQ	NTES	Mon, Mar 27, 2017	57.11	58.53	57.01	57.85
4124	NASDAQ	NTES	Fri, Mar 24, 2017	57.42	58.18	57.19	57.80
4123	NASDAQ	NTES	Thu, Mar 23, 2017	57.31	58.04	56.87	57.25
4122	NASDAQ	NTES	Wed, Mar 22, 2017	56.73	57.57	56.06	57.24
4121	NASDAQ	NTES	Tue, Mar 21, 2017	59.19	59.68	56.33	56.53
4120	NASDAQ	NTES	Mon, Mar 20, 2017	58.30	59.35	58.21	58.82
4119	NASDAQ	NTES	Fri, Mar 17, 2017	57.23	58.40	57.00	58.30
4118	NASDAQ	NTES	Thu, Mar 16, 2017	57.68	57.69	56.58	56.65
4117	NASDAQ	NTES	Wed, Mar 15, 2017	57.79	57.89	56.88	57.37
4116	NASDAQ	NTES	Tue, Mar 14, 2017	57.32	57.99	57.23	57.89
4115	NASDAQ	NTES	Mon, Mar 13, 2017	58.19	58.20	57.18	57.97
4114	NASDAQ	NTES	Fri, Mar 10, 2017	58.26	58.32	57.60	57.88
4113	NASDAQ	NTES	Thu, Mar 9, 2017	58.00	58.48	57.72	58.25
4112	NASDAQ	NTES	Wed, Mar 8, 2017	58.92	59.30	58.16	58.29
4111	NASDAQ	NTES	Tue, Mar 7, 2017	58.14	58.90	57.81	58.42
4110	NASDAQ	NTES	Mon, Mar 6, 2017	58.80	58.81	57.45	58.46
4109	NASDAQ	NTES	Fri, Mar 3, 2017	57.70	58.95	57.44	58.69
4108	NASDAQ	NTES	Thu, Mar 2, 2017	59.70	60.00	56.90	57.88
4107	NASDAQ	NTES	Wed, Mar 1, 2017	61.50	61.73	59.24	60.52
4106	NASDAQ	NTES	Tue, Feb 28, 2017	60.58	61.70	60.40	61.01
4105	NASDAQ	NTES	Mon, Feb 27, 2017	59.51	61.36	59.50	60.35
4104	NASDAQ	NTES	Fri, Feb 24, 2017	59.40	61.32	59.12	59.99
4103	NASDAQ	NTES	Thu, Feb 23, 2017	61.00	61.08	57.50	59.80
4102	NASDAQ	NTES	Wed, Feb 22, 2017	58.71	61.56	58.43	60.81
4101	NASDAQ	NTES	Tue, Feb 21, 2017	59.26	59.50	58.00	58.69
4100	NASDAQ	NTES	Fri, Feb 17, 2017	59.15	59.59	57.88	59.45
4099	NASDAQ	NTES	Thu, Feb 16, 2017	56.68	59.94	55.76	59.75
4098	NASDAQ	NTES	Wed, Feb 15, 2017	51.80	52.61	51.24	52.37
4097	NASDAQ	NTES	Tue, Feb 14, 2017	52.11	52.26	50.80	51.22
4096	NASDAQ	NTES	Mon, Feb 13, 2017	51.76	52.33	50.51	52.16
4095	NASDAQ	NTES	Fri, Feb 10, 2017	52.25	52.29	51.24	51.48
4094	NASDAQ	NTES	Thu, Feb 9, 2017	53.17	53.17	51.34	51.51
4093	NASDAQ	NTES	Wed, Feb 8, 2017	51.85	53.23	51.65	53.10
4092	NASDAQ	NTES	Tue, Feb 7, 2017	52.01	52.16	51.10	51.61
4091	NASDAQ	NTES	Mon, Feb 6, 2017	50.85	52.67	50.60	51.73
4090	NASDAQ	NTES	Fri, Feb 3, 2017	51.37	51.40	50.73	51.00
4089	NASDAQ	NTES	Thu, Feb 2, 2017	50.48	51.26	50.03	51.20
4088	NASDAQ	NTES	Wed, Feb 1, 2017	51.28	51.35	50.17	50.76
4087	NASDAQ	NTES	Tue, Jan 31, 2017	49.92	50.82	49.66	50.78
4086	NASDAQ	NTES	Mon, Jan 30, 2017	50.07	50.37	49.66	50.10
4085	NASDAQ	NTES	Fri, Jan 27, 2017	50.26	50.63	49.86	50.58
4084	NASDAQ	NTES	Thu, Jan 26, 2017	50.40	50.49	49.17	50.39
4083	NASDAQ	NTES	Wed, Jan 25, 2017	51.20	51.20	50.14	50.32
4082	NASDAQ	NTES	Tue, Jan 24, 2017	50.60	51.54	49.74	50.89
4081	NASDAQ	NTES	Mon, Jan 23, 2017	48.42	50.02	48.40	49.72
4080	NASDAQ	NTES	Fri, Jan 20, 2017	47.84	48.88	47.84	48.47
4079	NASDAQ	NTES	Thu, Jan 19, 2017	47.26	48.08	47.22	47.80
4078	NASDAQ	NTES	Wed, Jan 18, 2017	48.33	48.79	46.70	47.16
4077	NASDAQ	NTES	Tue, Jan 17, 2017	47.89	48.79	47.14	48.62
4076	NASDAQ	NTES	Fri, Jan 13, 2017	47.36	47.90	46.72	47.54
4075	NASDAQ	NTES	Thu, Jan 12, 2017	47.78	47.83	46.43	47.09
4074	NASDAQ	NTES	Wed, Jan 11, 2017	47.49	48.35	47.13	47.85
4073	NASDAQ	NTES	Tue, Jan 10, 2017	47.59	48.79	47.32	48.00
4072	NASDAQ	NTES	Mon, Jan 9, 2017	45.56	47.30	45.49	46.98
4071	NASDAQ	NTES	Fri, Jan 6, 2017	45.88	46.05	45.05	45.39
4070	NASDAQ	NTES	Thu, Jan 5, 2017	43.97	46.14	43.96	45.84
4069	NASDAQ	NTES	Wed, Jan 4, 2017	44.00	44.24	43.38	43.74
4068	NASDAQ	NTES	Tue, Jan 3, 2017	43.88	44.06	43.13	43.63
4067	NASDAQ	NTES	Fri, Dec 30, 2016	44.51	44.60	42.95	43.07
4066	NASDAQ	NTES	Thu, Dec 29, 2016	44.86	44.99	44.34	44.60
4065	NASDAQ	NTES	Wed, Dec 28, 2016	45.31	45.70	44.63	44.78
4064	NASDAQ	NTES	Tue, Dec 27, 2016	44.90	45.76	44.70	44.80
4063	NASDAQ	NTES	Fri, Dec 23, 2016	43.20	44.99	43.20	44.73
4062	NASDAQ	NTES	Thu, Dec 22, 2016	44.30	44.38	43.23	43.42
4061	NASDAQ	NTES	Wed, Dec 21, 2016	43.49	45.25	43.35	44.62
4060	NASDAQ	NTES	Tue, Dec 20, 2016	43.40	43.79	43.09	43.38
4059	NASDAQ	NTES	Mon, Dec 19, 2016	42.64	43.61	42.22	43.35
4058	NASDAQ	NTES	Fri, Dec 16, 2016	42.80	43.70	42.53	42.60
4057	NASDAQ	NTES	Thu, Dec 15, 2016	43.00	43.67	42.48	42.67
4056	NASDAQ	NTES	Wed, Dec 14, 2016	43.87	44.60	43.37	43.50
4055	NASDAQ	NTES	Tue, Dec 13, 2016	43.72	45.22	43.32	44.09
4054	NASDAQ	NTES	Mon, Dec 12, 2016	43.80	43.94	42.29	43.72
4053	NASDAQ	NTES	Fri, Dec 9, 2016	45.18	45.48	44.35	44.71
4052	NASDAQ	NTES	Thu, Dec 8, 2016	44.54	45.48	44.07	45.04
4051	NASDAQ	NTES	Wed, Dec 7, 2016	44.55	44.98	43.72	44.63
4050	NASDAQ	NTES	Tue, Dec 6, 2016	45.32	45.32	43.81	44.53
4049	NASDAQ	NTES	Mon, Dec 5, 2016	43.40	45.38	43.39	45.23
4048	NASDAQ	NTES	Fri, Dec 2, 2016	43.51	44.32	43.13	44.12
4047	NASDAQ	NTES	Thu, Dec 1, 2016	45.02	45.17	43.00	43.56
4046	NASDAQ	NTES	Wed, Nov 30, 2016	46.14	46.94	44.77	44.82
4045	NASDAQ	NTES	Tue, Nov 29, 2016	46.23	46.67	45.43	46.01
4044	NASDAQ	NTES	Mon, Nov 28, 2016	46.10	47.20	45.73	46.36
4043	NASDAQ	NTES	Fri, Nov 25, 2016	46.62	46.78	44.64	45.42
4042	NASDAQ	NTES	Wed, Nov 23, 2016	46.25	46.74	45.83	46.32
4041	NASDAQ	NTES	Tue, Nov 22, 2016	47.02	47.38	46.20	46.36
4040	NASDAQ	NTES	Mon, Nov 21, 2016	46.22	47.45	46.21	46.83
4039	NASDAQ	NTES	Fri, Nov 18, 2016	47.41	47.92	45.97	46.16
4038	NASDAQ	NTES	Thu, Nov 17, 2016	46.03	47.43	45.92	47.37
4037	NASDAQ	NTES	Wed, Nov 16, 2016	45.26	46.40	44.77	46.03
4036	NASDAQ	NTES	Tue, Nov 15, 2016	45.52	46.58	45.11	45.62
4035	NASDAQ	NTES	Mon, Nov 14, 2016	46.85	47.12	43.28	43.58
4034	NASDAQ	NTES	Fri, Nov 11, 2016	45.80	47.18	43.60	46.91
4033	NASDAQ	NTES	Thu, Nov 10, 2016	47.95	50.42	44.94	45.72
4032	NASDAQ	NTES	Wed, Nov 9, 2016	48.29	51.14	48.13	50.37
4031	NASDAQ	NTES	Tue, Nov 8, 2016	50.20	50.38	49.40	49.79
4030	NASDAQ	NTES	Mon, Nov 7, 2016	50.29	51.20	50.01	50.24
4029	NASDAQ	NTES	Fri, Nov 4, 2016	48.08	49.18	48.04	48.69
4028	NASDAQ	NTES	Thu, Nov 3, 2016	48.62	49.23	47.53	48.68
4027	NASDAQ	NTES	Wed, Nov 2, 2016	49.75	49.80	48.21	48.59
4026	NASDAQ	NTES	Tue, Nov 1, 2016	51.80	51.98	49.33	49.81
4025	NASDAQ	NTES	Mon, Oct 31, 2016	53.10	53.80	51.37	51.40
4024	NASDAQ	NTES	Fri, Oct 28, 2016	53.40	53.41	52.64	52.99
4023	NASDAQ	NTES	Thu, Oct 27, 2016	53.64	54.33	52.65	53.41
4022	NASDAQ	NTES	Wed, Oct 26, 2016	53.65	53.65	53.04	53.15
4021	NASDAQ	NTES	Tue, Oct 25, 2016	53.63	54.09	53.13	53.92
4020	NASDAQ	NTES	Mon, Oct 24, 2016	53.60	53.67	53.00	53.44
4019	NASDAQ	NTES	Fri, Oct 21, 2016	52.67	53.00	52.20	52.71
4018	NASDAQ	NTES	Thu, Oct 20, 2016	52.78	53.11	52.40	52.90
4017	NASDAQ	NTES	Wed, Oct 19, 2016	53.48	53.74	52.40	52.78
4016	NASDAQ	NTES	Tue, Oct 18, 2016	52.93	53.80	52.90	53.11
4015	NASDAQ	NTES	Mon, Oct 17, 2016	52.30	52.77	51.72	52.22
4014	NASDAQ	NTES	Fri, Oct 14, 2016	53.18	54.52	51.96	52.27
4013	NASDAQ	NTES	Thu, Oct 13, 2016	51.65	52.70	50.46	52.40
4012	NASDAQ	NTES	Wed, Oct 12, 2016	51.03	54.19	50.90	52.28
4011	NASDAQ	NTES	Tue, Oct 11, 2016	52.27	52.27	50.66	50.84
4010	NASDAQ	NTES	Mon, Oct 10, 2016	50.90	52.54	50.90	52.27
4009	NASDAQ	NTES	Fri, Oct 7, 2016	51.00	51.51	50.07	50.59
4008	NASDAQ	NTES	Thu, Oct 6, 2016	49.49	51.35	48.98	51.20
4007	NASDAQ	NTES	Wed, Oct 5, 2016	49.74	49.95	49.45	49.63
4006	NASDAQ	NTES	Tue, Oct 4, 2016	49.34	50.19	49.24	49.72
4005	NASDAQ	NTES	Mon, Oct 3, 2016	48.75	49.57	48.66	48.97
4004	NASDAQ	NTES	Fri, Sep 30, 2016	48.69	48.80	47.60	48.16
4003	NASDAQ	NTES	Thu, Sep 29, 2016	48.49	48.86	48.22	48.41
4002	NASDAQ	NTES	Wed, Sep 28, 2016	49.00	49.25	48.31	48.70
4001	NASDAQ	NTES	Tue, Sep 27, 2016	48.77	49.71	48.50	48.83
4000	NASDAQ	NTES	Mon, Sep 26, 2016	48.64	48.77	47.45	48.24
3999	NASDAQ	NTES	Fri, Sep 23, 2016	49.62	49.98	49.16	49.48
3998	NASDAQ	NTES	Thu, Sep 22, 2016	50.25	50.90	49.95	50.41
3997	NASDAQ	NTES	Wed, Sep 21, 2016	49.60	50.29	49.20	49.91
3996	NASDAQ	NTES	Tue, Sep 20, 2016	49.99	50.59	48.22	48.83
3995	NASDAQ	NTES	Mon, Sep 19, 2016	48.43	50.48	48.11	49.80
3994	NASDAQ	NTES	Fri, Sep 16, 2016	47.50	48.60	47.25	47.61
3993	NASDAQ	NTES	Thu, Sep 15, 2016	47.15	47.84	46.51	47.55
3992	NASDAQ	NTES	Wed, Sep 14, 2016	46.47	48.63	46.47	46.95
3991	NASDAQ	NTES	Tue, Sep 13, 2016	45.74	48.09	45.74	46.25
3990	NASDAQ	NTES	Mon, Sep 12, 2016	41.66	46.11	41.60	46.01
3989	NASDAQ	NTES	Fri, Sep 9, 2016	44.00	44.49	42.24	42.63
3988	NASDAQ	NTES	Thu, Sep 8, 2016	43.80	44.65	43.50	44.34
3987	NASDAQ	NTES	Wed, Sep 7, 2016	44.38	44.52	43.58	43.79
3986	NASDAQ	NTES	Tue, Sep 6, 2016	43.50	44.84	43.33	44.40
3985	NASDAQ	NTES	Fri, Sep 2, 2016	43.40	43.67	42.40	42.98
3984	NASDAQ	NTES	Thu, Sep 1, 2016	42.38	43.42	42.18	43.18
3983	NASDAQ	NTES	Wed, Aug 31, 2016	42.31	42.55	41.85	42.39
3982	NASDAQ	NTES	Tue, Aug 30, 2016	43.13	43.13	41.84	42.20
3981	NASDAQ	NTES	Mon, Aug 29, 2016	43.40	43.49	42.61	42.71
3980	NASDAQ	NTES	Fri, Aug 26, 2016	41.90	43.75	41.70	43.54
3979	NASDAQ	NTES	Thu, Aug 25, 2016	42.00	42.06	41.30	41.70
3978	NASDAQ	NTES	Wed, Aug 24, 2016	42.57	42.88	42.10	42.22
3977	NASDAQ	NTES	Tue, Aug 23, 2016	42.71	43.00	42.35	42.63
3976	NASDAQ	NTES	Mon, Aug 22, 2016	41.80	42.90	41.69	42.51
3975	NASDAQ	NTES	Fri, Aug 19, 2016	41.28	42.15	40.84	41.95
3974	NASDAQ	NTES	Thu, Aug 18, 2016	43.40	43.40	39.83	41.52
3973	NASDAQ	NTES	Wed, Aug 17, 2016	42.85	43.10	42.46	42.67
3972	NASDAQ	NTES	Tue, Aug 16, 2016	42.67	43.47	42.49	42.64
3971	NASDAQ	NTES	Mon, Aug 15, 2016	41.81	43.19	41.10	42.30
3970	NASDAQ	NTES	Fri, Aug 12, 2016	39.99	41.30	39.80	41.17
3969	NASDAQ	NTES	Thu, Aug 11, 2016	40.27	40.50	39.94	40.06
3968	NASDAQ	NTES	Wed, Aug 10, 2016	40.00	40.28	39.59	39.88
3967	NASDAQ	NTES	Tue, Aug 9, 2016	39.91	40.09	39.53	39.80
3966	NASDAQ	NTES	Mon, Aug 8, 2016	40.32	40.67	39.93	40.07
3965	NASDAQ	NTES	Fri, Aug 5, 2016	40.10	40.40	39.91	40.32
3964	NASDAQ	NTES	Thu, Aug 4, 2016	39.84	40.23	39.43	39.68
3963	NASDAQ	NTES	Wed, Aug 3, 2016	39.93	40.54	39.40	39.72
3962	NASDAQ	NTES	Tue, Aug 2, 2016	40.46	40.51	39.84	40.07
3961	NASDAQ	NTES	Mon, Aug 1, 2016	40.85	40.85	39.72	40.54
3960	NASDAQ	NTES	Fri, Jul 29, 2016	41.13	41.20	40.64	40.85
3959	NASDAQ	NTES	Thu, Jul 28, 2016	41.56	42.05	40.88	41.21
3958	NASDAQ	NTES	Wed, Jul 27, 2016	41.12	41.59	40.90	41.43
3957	NASDAQ	NTES	Tue, Jul 26, 2016	40.28	41.21	40.19	40.90
3956	NASDAQ	NTES	Mon, Jul 25, 2016	39.22	40.31	38.65	40.22
3955	NASDAQ	NTES	Fri, Jul 22, 2016	39.60	39.70	38.88	39.20
3954	NASDAQ	NTES	Thu, Jul 21, 2016	39.64	40.00	39.30	39.47
3953	NASDAQ	NTES	Wed, Jul 20, 2016	40.00	40.00	39.40	39.81
3952	NASDAQ	NTES	Tue, Jul 19, 2016	39.65	40.05	39.26	39.76
3951	NASDAQ	NTES	Mon, Jul 18, 2016	39.34	40.39	39.04	39.89
3950	NASDAQ	NTES	Fri, Jul 15, 2016	39.18	39.96	38.85	39.04
3949	NASDAQ	NTES	Thu, Jul 14, 2016	39.03	39.46	38.70	39.10
3948	NASDAQ	NTES	Wed, Jul 13, 2016	39.53	39.58	38.60	38.73
3947	NASDAQ	NTES	Tue, Jul 12, 2016	39.92	40.54	39.07	39.47
3946	NASDAQ	NTES	Mon, Jul 11, 2016	37.83	39.64	37.61	39.32
3945	NASDAQ	NTES	Fri, Jul 8, 2016	37.83	37.93	36.57	37.03
3944	NASDAQ	NTES	Thu, Jul 7, 2016	37.00	37.88	37.00	37.69
3943	NASDAQ	NTES	Wed, Jul 6, 2016	37.16	37.70	37.07	37.22
3942	NASDAQ	NTES	Tue, Jul 5, 2016	36.80	38.00	36.67	37.37
3941	NASDAQ	NTES	Fri, Jul 1, 2016	38.65	38.69	36.76	36.91
3940	NASDAQ	NTES	Thu, Jun 30, 2016	36.96	38.65	36.86	38.64
3939	NASDAQ	NTES	Wed, Jun 29, 2016	35.00	36.78	34.49	36.30
3938	NASDAQ	NTES	Tue, Jun 28, 2016	33.74	34.65	33.74	34.60
3937	NASDAQ	NTES	Mon, Jun 27, 2016	34.10	34.20	33.09	33.33
3936	NASDAQ	NTES	Fri, Jun 24, 2016	33.09	34.72	33.03	34.42
3935	NASDAQ	NTES	Thu, Jun 23, 2016	33.92	34.60	33.56	34.58
3934	NASDAQ	NTES	Wed, Jun 22, 2016	33.32	33.85	33.00	33.51
3933	NASDAQ	NTES	Tue, Jun 21, 2016	33.08	33.45	32.95	33.15
3932	NASDAQ	NTES	Mon, Jun 20, 2016	33.27	33.48	32.73	32.99
3931	NASDAQ	NTES	Fri, Jun 17, 2016	32.84	33.15	32.26	32.62
3930	NASDAQ	NTES	Thu, Jun 16, 2016	32.70	33.17	32.50	33.06
3929	NASDAQ	NTES	Wed, Jun 15, 2016	32.96	33.07	32.59	32.86
3928	NASDAQ	NTES	Tue, Jun 14, 2016	32.55	33.09	32.42	32.89
3927	NASDAQ	NTES	Mon, Jun 13, 2016	32.20	33.23	32.20	32.64
3926	NASDAQ	NTES	Fri, Jun 10, 2016	33.81	33.89	32.29	32.40
3925	NASDAQ	NTES	Thu, Jun 9, 2016	34.70	34.92	33.89	34.30
3924	NASDAQ	NTES	Wed, Jun 8, 2016	34.94	35.18	34.65	34.96
3923	NASDAQ	NTES	Tue, Jun 7, 2016	34.75	35.46	34.50	34.96
3922	NASDAQ	NTES	Mon, Jun 6, 2016	35.16	35.20	34.60	34.90
3921	NASDAQ	NTES	Fri, Jun 3, 2016	34.78	35.51	34.72	35.11
3920	NASDAQ	NTES	Thu, Jun 2, 2016	35.15	35.39	34.55	34.72
3919	NASDAQ	NTES	Wed, Jun 1, 2016	35.20	35.46	34.52	35.23
3918	NASDAQ	NTES	Tue, May 31, 2016	35.39	35.82	35.07	35.57
3917	NASDAQ	NTES	Fri, May 27, 2016	35.50	35.57	34.66	35.16
3916	NASDAQ	NTES	Thu, May 26, 2016	34.60	35.41	34.40	35.37
3915	NASDAQ	NTES	Wed, May 25, 2016	35.21	35.21	34.20	34.60
3914	NASDAQ	NTES	Tue, May 24, 2016	33.21	34.83	33.00	34.80
3913	NASDAQ	NTES	Mon, May 23, 2016	33.20	33.53	32.79	32.84
3912	NASDAQ	NTES	Fri, May 20, 2016	32.50	33.77	32.50	33.36
3911	NASDAQ	NTES	Thu, May 19, 2016	32.56	32.89	31.79	32.25
3910	NASDAQ	NTES	Wed, May 18, 2016	32.75	32.89	32.03	32.71
3909	NASDAQ	NTES	Tue, May 17, 2016	32.29	33.34	32.08	32.70
3908	NASDAQ	NTES	Mon, May 16, 2016	31.10	32.63	31.03	32.32
3907	NASDAQ	NTES	Fri, May 13, 2016	29.35	30.86	29.31	30.68
3906	NASDAQ	NTES	Thu, May 12, 2016	29.83	30.00	27.91	29.16
3905	NASDAQ	NTES	Wed, May 11, 2016	28.71	29.64	28.36	29.03
3904	NASDAQ	NTES	Tue, May 10, 2016	27.80	28.82	27.65	28.68
3903	NASDAQ	NTES	Mon, May 9, 2016	27.90	28.17	27.62	27.79
3902	NASDAQ	NTES	Fri, May 6, 2016	27.99	28.36	27.50	28.06
3901	NASDAQ	NTES	Thu, May 5, 2016	28.01	28.50	27.92	28.10
3900	NASDAQ	NTES	Wed, May 4, 2016	27.37	28.12	27.37	27.90
3899	NASDAQ	NTES	Tue, May 3, 2016	27.60	27.78	27.29	27.54
3898	NASDAQ	NTES	Mon, May 2, 2016	27.88	28.14	27.62	27.88
3897	NASDAQ	NTES	Fri, Apr 29, 2016	26.93	28.15	26.93	28.14
3896	NASDAQ	NTES	Thu, Apr 28, 2016	26.70	27.58	26.70	26.98
3895	NASDAQ	NTES	Wed, Apr 27, 2016	26.58	26.96	26.42	26.63
3894	NASDAQ	NTES	Tue, Apr 26, 2016	26.62	26.96	26.40	26.72
3893	NASDAQ	NTES	Mon, Apr 25, 2016	26.60	26.64	26.16	26.62
3892	NASDAQ	NTES	Fri, Apr 22, 2016	27.00	27.24	26.47	26.61
3891	NASDAQ	NTES	Thu, Apr 21, 2016	27.53	27.59	26.64	27.23
3890	NASDAQ	NTES	Wed, Apr 20, 2016	27.40	27.60	27.17	27.19
3889	NASDAQ	NTES	Tue, Apr 19, 2016	28.02	28.02	27.08	27.56
3888	NASDAQ	NTES	Mon, Apr 18, 2016	27.37	27.99	27.37	27.80
3887	NASDAQ	NTES	Fri, Apr 15, 2016	28.35	28.37	27.55	27.66
3886	NASDAQ	NTES	Thu, Apr 14, 2016	28.70	28.94	28.11	28.29
3885	NASDAQ	NTES	Wed, Apr 13, 2016	28.00	28.66	27.82	28.55
3884	NASDAQ	NTES	Tue, Apr 12, 2016	27.87	28.07	27.25	27.44
3883	NASDAQ	NTES	Mon, Apr 11, 2016	28.95	29.08	27.74	27.78
3882	NASDAQ	NTES	Fri, Apr 8, 2016	29.13	29.31	28.40	28.65
3881	NASDAQ	NTES	Thu, Apr 7, 2016	28.85	29.21	28.52	28.97
3880	NASDAQ	NTES	Wed, Apr 6, 2016	28.34	29.11	28.14	28.94
3879	NASDAQ	NTES	Tue, Apr 5, 2016	28.26	28.26	28.26	28.26
3878	NASDAQ	NTES	Mon, Apr 4, 2016	28.59	28.83	27.97	28.26
3877	NASDAQ	NTES	Fri, Apr 1, 2016	28.46	28.67	28.07	28.60
3876	NASDAQ	NTES	Thu, Mar 31, 2016	28.62	29.20	28.53	28.53
3875	NASDAQ	NTES	Wed, Mar 30, 2016	27.97	28.66	27.90	28.53
3874	NASDAQ	NTES	Tue, Mar 29, 2016	28.00	28.00	27.90	28.00
3873	NASDAQ	NTES	Mon, Mar 28, 2016	28.88	28.91	27.93	28.00
3872	NASDAQ	NTES	Thu, Mar 24, 2016	29.15	29.15	29.15	28.90
3871	NASDAQ	NTES	Wed, Mar 23, 2016	29.73	29.87	28.83	29.15
3870	NASDAQ	NTES	Tue, Mar 22, 2016	29.69	30.19	29.61	29.90
3869	NASDAQ	NTES	Mon, Mar 21, 2016	29.54	30.00	29.40	29.74
3868	NASDAQ	NTES	Fri, Mar 18, 2016	30.26	30.26	29.10	29.57
3867	NASDAQ	NTES	Thu, Mar 17, 2016	30.20	31.09	30.19	30.38
3866	NASDAQ	NTES	Wed, Mar 16, 2016	29.18	30.16	28.91	30.15
3865	NASDAQ	NTES	Tue, Mar 15, 2016	29.32	29.32	29.32	29.26
3864	NASDAQ	NTES	Mon, Mar 14, 2016	28.64	29.96	28.64	29.32
3863	NASDAQ	NTES	Fri, Mar 11, 2016	28.40	28.96	28.20	28.82
3862	NASDAQ	NTES	Thu, Mar 10, 2016	28.09	28.09	28.09	27.88
3861	NASDAQ	NTES	Wed, Mar 9, 2016	27.87	28.12	27.26	27.54
3860	NASDAQ	NTES	Tue, Mar 8, 2016	28.14	28.59	27.45	28.32
3859	NASDAQ	NTES	Mon, Mar 7, 2016	28.33	28.64	27.93	28.32
3858	NASDAQ	NTES	Fri, Mar 4, 2016	28.01	28.01	28.01	28.35
3857	NASDAQ	NTES	Thu, Mar 3, 2016	27.18	27.18	27.18	28.01
3856	NASDAQ	NTES	Wed, Mar 2, 2016	28.14	28.34	26.52	27.18
3855	NASDAQ	NTES	Tue, Mar 1, 2016	27.22	28.03	27.00	27.75
3854	NASDAQ	NTES	Mon, Feb 29, 2016	27.03	27.33	26.83	27.08
3853	NASDAQ	NTES	Fri, Feb 26, 2016	27.25	27.40	27.25	27.08
3852	NASDAQ	NTES	Thu, Feb 25, 2016	29.38	29.38	26.40	27.25
3851	NASDAQ	NTES	Wed, Feb 24, 2016	31.16	32.09	30.40	31.98
3850	NASDAQ	NTES	Tue, Feb 23, 2016	32.07	32.12	30.96	31.47
3849	NASDAQ	NTES	Mon, Feb 22, 2016	31.38	32.51	31.00	32.02
3848	NASDAQ	NTES	Fri, Feb 19, 2016	30.21	31.05	30.12	30.79
3847	NASDAQ	NTES	Thu, Feb 18, 2016	31.40	31.53	30.10	30.45
3846	NASDAQ	NTES	Wed, Feb 17, 2016	30.40	31.34	29.61	31.19
3845	NASDAQ	NTES	Tue, Feb 16, 2016	28.68	30.60	28.68	30.13
3844	NASDAQ	NTES	Fri, Feb 12, 2016	28.09	29.06	27.46	27.69
3843	NASDAQ	NTES	Thu, Feb 11, 2016	26.81	27.91	26.50	27.37
3842	NASDAQ	NTES	Wed, Feb 10, 2016	27.59	28.08	27.50	27.64
3841	NASDAQ	NTES	Tue, Feb 9, 2016	26.34	27.80	25.92	27.28
3840	NASDAQ	NTES	Mon, Feb 8, 2016	27.34	27.60	26.02	26.63
3839	NASDAQ	NTES	Fri, Feb 5, 2016	30.28	30.28	27.78	27.89
3838	NASDAQ	NTES	Thu, Feb 4, 2016	29.89	30.56	29.72	30.14
3837	NASDAQ	NTES	Wed, Feb 3, 2016	30.99	31.10	29.23	29.90
3836	NASDAQ	NTES	Tue, Feb 2, 2016	31.00	31.37	30.82	30.95
3835	NASDAQ	NTES	Mon, Feb 1, 2016	31.17	31.48	30.71	31.30
3834	NASDAQ	NTES	Fri, Jan 29, 2016	31.12	31.51	30.84	31.23
3833	NASDAQ	NTES	Thu, Jan 28, 2016	31.06	31.33	30.40	30.75
3832	NASDAQ	NTES	Wed, Jan 27, 2016	30.55	31.10	30.22	30.81
3831	NASDAQ	NTES	Tue, Jan 26, 2016	31.15	31.19	30.10	30.48
3830	NASDAQ	NTES	Mon, Jan 25, 2016	30.80	32.18	30.62	31.70
3829	NASDAQ	NTES	Fri, Jan 22, 2016	32.44	32.60	30.23	30.70
3828	NASDAQ	NTES	Thu, Jan 21, 2016	32.11	32.29	31.40	31.83
3827	NASDAQ	NTES	Wed, Jan 20, 2016	31.37	32.28	30.90	32.06
3826	NASDAQ	NTES	Tue, Jan 19, 2016	31.66	32.98	31.66	32.33
3825	NASDAQ	NTES	Fri, Jan 15, 2016	31.61	32.20	30.50	31.00
3824	NASDAQ	NTES	Thu, Jan 14, 2016	31.40	32.88	31.12	32.70
3823	NASDAQ	NTES	Wed, Jan 13, 2016	32.40	32.40	31.47	31.56
3822	NASDAQ	NTES	Tue, Jan 12, 2016	32.06	32.28	31.69	32.17
3821	NASDAQ	NTES	Mon, Jan 11, 2016	32.00	32.70	31.05	31.76
3820	NASDAQ	NTES	Fri, Jan 8, 2016	33.42	34.00	32.58	32.69
3819	NASDAQ	NTES	Thu, Jan 7, 2016	33.06	33.50	32.56	33.07
3818	NASDAQ	NTES	Wed, Jan 6, 2016	34.40	35.14	34.10	34.73
3817	NASDAQ	NTES	Tue, Jan 5, 2016	34.61	35.00	34.30	34.77
3816	NASDAQ	NTES	Mon, Jan 4, 2016	34.43	34.69	33.01	34.42
3815	NASDAQ	NTES	Thu, Dec 31, 2015	36.01	36.49	35.87	36.25
3814	NASDAQ	NTES	Wed, Dec 30, 2015	36.81	36.95	36.03	36.13
3813	NASDAQ	NTES	Tue, Dec 29, 2015	36.48	37.29	36.48	36.95
3812	NASDAQ	NTES	Mon, Dec 28, 2015	36.44	36.80	35.57	36.35
3811	NASDAQ	NTES	Thu, Dec 24, 2015	36.36	37.20	36.30	36.77
3810	NASDAQ	NTES	Wed, Dec 23, 2015	36.70	36.70	36.21	36.42
3809	NASDAQ	NTES	Tue, Dec 22, 2015	36.20	36.30	35.55	36.28
3808	NASDAQ	NTES	Mon, Dec 21, 2015	36.50	37.05	35.65	36.00
3807	NASDAQ	NTES	Fri, Dec 18, 2015	36.41	36.60	35.48	36.36
3806	NASDAQ	NTES	Thu, Dec 17, 2015	37.00	37.17	36.22	36.47
3805	NASDAQ	NTES	Wed, Dec 16, 2015	36.66	36.99	36.17	36.87
3804	NASDAQ	NTES	Tue, Dec 15, 2015	35.52	35.52	35.52	35.52
3803	NASDAQ	NTES	Mon, Dec 14, 2015	34.56	35.54	34.40	35.52
3802	NASDAQ	NTES	Fri, Dec 11, 2015	35.01	35.28	33.89	34.51
3801	NASDAQ	NTES	Thu, Dec 10, 2015	35.39	35.99	34.91	35.43
3800	NASDAQ	NTES	Wed, Dec 9, 2015	35.97	36.33	35.22	35.30
3799	NASDAQ	NTES	Tue, Dec 8, 2015	34.64	36.26	34.32	36.10
3798	NASDAQ	NTES	Mon, Dec 7, 2015	35.62	35.79	34.92	35.59
3797	NASDAQ	NTES	Fri, Dec 4, 2015	34.02	35.98	34.00	35.83
3796	NASDAQ	NTES	Thu, Dec 3, 2015	34.31	35.22	33.88	34.06
3795	NASDAQ	NTES	Wed, Dec 2, 2015	33.10	34.40	32.77	34.18
3794	NASDAQ	NTES	Tue, Dec 1, 2015	32.90	33.07	32.25	32.89
3793	NASDAQ	NTES	Mon, Nov 30, 2015	33.00	33.33	32.25	33.33
3792	NASDAQ	NTES	Fri, Nov 27, 2015	33.56	33.57	31.71	32.80
3791	NASDAQ	NTES	Wed, Nov 25, 2015	34.00	34.07	33.45	33.89
3790	NASDAQ	NTES	Tue, Nov 24, 2015	32.82	33.10	32.51	33.00
3789	NASDAQ	NTES	Mon, Nov 23, 2015	33.00	33.67	32.84	32.97
3788	NASDAQ	NTES	Fri, Nov 20, 2015	32.00	32.95	31.87	32.74
3787	NASDAQ	NTES	Thu, Nov 19, 2015	31.28	32.16	31.20	31.84
3786	NASDAQ	NTES	Wed, Nov 18, 2015	30.29	30.95	30.00	30.85
3785	NASDAQ	NTES	Tue, Nov 17, 2015	29.36	30.30	29.36	30.14
3784	NASDAQ	NTES	Mon, Nov 16, 2015	29.05	29.54	28.16	29.17
3783	NASDAQ	NTES	Fri, Nov 13, 2015	30.63	31.19	29.60	29.62
3782	NASDAQ	NTES	Thu, Nov 12, 2015	31.60	31.87	30.56	30.67
3781	NASDAQ	NTES	Wed, Nov 11, 2015	29.72	30.30	29.51	30.01
3780	NASDAQ	NTES	Tue, Nov 10, 2015	29.46	29.66	28.87	29.42
3779	NASDAQ	NTES	Mon, Nov 9, 2015	29.40	30.09	29.20	29.70
3778	NASDAQ	NTES	Fri, Nov 6, 2015	29.00	29.54	28.78	29.36
3777	NASDAQ	NTES	Thu, Nov 5, 2015	29.38	29.80	28.68	28.97
3776	NASDAQ	NTES	Wed, Nov 4, 2015	28.85	29.58	28.85	29.32
3775	NASDAQ	NTES	Tue, Nov 3, 2015	28.69	29.00	28.44	28.52
3774	NASDAQ	NTES	Mon, Nov 2, 2015	28.95	29.29	28.68	28.88
3773	NASDAQ	NTES	Fri, Oct 30, 2015	28.40	29.39	28.35	28.91
3772	NASDAQ	NTES	Thu, Oct 29, 2015	28.48	28.63	27.90	28.17
3771	NASDAQ	NTES	Wed, Oct 28, 2015	28.64	28.64	28.11	28.61
3770	NASDAQ	NTES	Tue, Oct 27, 2015	28.28	28.77	28.20	28.50
3769	NASDAQ	NTES	Mon, Oct 26, 2015	28.39	28.63	27.91	28.17
3768	NASDAQ	NTES	Fri, Oct 23, 2015	28.68	28.74	28.06	28.32
3767	NASDAQ	NTES	Thu, Oct 22, 2015	27.68	28.14	27.44	27.84
3766	NASDAQ	NTES	Wed, Oct 21, 2015	27.80	27.80	26.96	27.43
3765	NASDAQ	NTES	Tue, Oct 20, 2015	27.62	27.88	27.35	27.84
3764	NASDAQ	NTES	Mon, Oct 19, 2015	27.60	27.95	27.29	27.64
3763	NASDAQ	NTES	Fri, Oct 16, 2015	26.88	28.16	26.47	27.95
3762	NASDAQ	NTES	Thu, Oct 15, 2015	26.24	26.78	26.15	26.68
3761	NASDAQ	NTES	Wed, Oct 14, 2015	26.65	26.80	25.76	25.85
3760	NASDAQ	NTES	Tue, Oct 13, 2015	26.03	26.69	25.99	26.47
3759	NASDAQ	NTES	Mon, Oct 12, 2015	26.09	26.80	26.09	26.30
3758	NASDAQ	NTES	Fri, Oct 9, 2015	26.35	26.49	25.75	25.83
3757	NASDAQ	NTES	Thu, Oct 8, 2015	25.60	26.56	25.32	26.14
3756	NASDAQ	NTES	Wed, Oct 7, 2015	25.70	26.06	25.10	25.65
3755	NASDAQ	NTES	Tue, Oct 6, 2015	25.63	25.90	24.97	25.21
3754	NASDAQ	NTES	Mon, Oct 5, 2015	24.60	26.20	24.20	25.83
3753	NASDAQ	NTES	Fri, Oct 2, 2015	23.43	25.05	23.28	24.54
3752	NASDAQ	NTES	Thu, Oct 1, 2015	24.16	24.30	23.20	23.48
3751	NASDAQ	NTES	Wed, Sep 30, 2015	23.98	24.81	23.91	24.02
3750	NASDAQ	NTES	Tue, Sep 29, 2015	22.64	23.91	22.50	23.72
3749	NASDAQ	NTES	Mon, Sep 28, 2015	22.60	22.97	22.42	22.87
3748	NASDAQ	NTES	Fri, Sep 25, 2015	22.71	22.85	22.42	22.62
3747	NASDAQ	NTES	Thu, Sep 24, 2015	22.58	22.88	22.13	22.58
3746	NASDAQ	NTES	Wed, Sep 23, 2015	22.68	22.95	22.42	22.90
3745	NASDAQ	NTES	Tue, Sep 22, 2015	22.59	23.08	22.48	22.73
3744	NASDAQ	NTES	Mon, Sep 21, 2015	23.30	23.55	23.00	23.02
3743	NASDAQ	NTES	Fri, Sep 18, 2015	23.20	23.55	22.91	23.00
3742	NASDAQ	NTES	Thu, Sep 17, 2015	24.00	24.00	23.09	23.27
3741	NASDAQ	NTES	Wed, Sep 16, 2015	23.35	24.05	23.13	23.77
3740	NASDAQ	NTES	Tue, Sep 15, 2015	22.97	23.59	22.91	22.97
3739	NASDAQ	NTES	Mon, Sep 14, 2015	23.37	23.49	22.87	22.96
3738	NASDAQ	NTES	Fri, Sep 11, 2015	23.66	23.76	23.08	23.49
3737	NASDAQ	NTES	Thu, Sep 10, 2015	22.84	25.09	22.65	23.86
3736	NASDAQ	NTES	Wed, Sep 9, 2015	22.97	24.16	22.77	22.84
3735	NASDAQ	NTES	Tue, Sep 8, 2015	22.29	23.02	22.00	22.47
3734	NASDAQ	NTES	Fri, Sep 4, 2015	21.65	22.14	21.34	21.53
3733	NASDAQ	NTES	Thu, Sep 3, 2015	22.00	22.38	21.72	21.85
3732	NASDAQ	NTES	Wed, Sep 2, 2015	22.10	22.26	21.33	21.90
3731	NASDAQ	NTES	Tue, Sep 1, 2015	21.47	22.39	21.28	22.05
3730	NASDAQ	NTES	Mon, Aug 31, 2015	23.23	23.40	22.07	22.24
3729	NASDAQ	NTES	Fri, Aug 28, 2015	23.80	23.99	23.24	23.58
3728	NASDAQ	NTES	Thu, Aug 27, 2015	22.90	24.40	22.90	24.17
3727	NASDAQ	NTES	Wed, Aug 26, 2015	23.08	23.08	21.42	22.29
3726	NASDAQ	NTES	Tue, Aug 25, 2015	22.72	23.43	22.41	22.50
3725	NASDAQ	NTES	Mon, Aug 24, 2015	20.80	22.23	20.56	21.43
3724	NASDAQ	NTES	Fri, Aug 21, 2015	23.49	24.21	22.83	22.84
3723	NASDAQ	NTES	Thu, Aug 20, 2015	24.11	24.40	23.68	23.95
3722	NASDAQ	NTES	Wed, Aug 19, 2015	24.27	24.80	23.90	24.42
3721	NASDAQ	NTES	Tue, Aug 18, 2015	24.10	24.80	23.30	24.50
3720	NASDAQ	NTES	Mon, Aug 17, 2015	24.75	25.05	24.26	24.80
3719	NASDAQ	NTES	Fri, Aug 14, 2015	26.42	26.92	25.13	25.21
3718	NASDAQ	NTES	Thu, Aug 13, 2015	27.65	27.73	26.16	26.78
3717	NASDAQ	NTES	Wed, Aug 12, 2015	27.60	28.35	26.75	28.24
3716	NASDAQ	NTES	Tue, Aug 11, 2015	29.32	29.59	28.02	28.31
3715	NASDAQ	NTES	Mon, Aug 10, 2015	29.88	29.99	29.28	29.84
3714	NASDAQ	NTES	Fri, Aug 7, 2015	29.42	29.98	29.10	29.56
3713	NASDAQ	NTES	Thu, Aug 6, 2015	29.21	29.64	28.97	29.21
3712	NASDAQ	NTES	Wed, Aug 5, 2015	28.78	29.50	28.71	29.11
3711	NASDAQ	NTES	Tue, Aug 4, 2015	28.09	29.07	28.02	28.68
3710	NASDAQ	NTES	Mon, Aug 3, 2015	27.82	28.12	27.06	27.77
3709	NASDAQ	NTES	Fri, Jul 31, 2015	28.21	28.66	27.35	27.73
3708	NASDAQ	NTES	Thu, Jul 30, 2015	28.20	28.80	27.82	28.21
3707	NASDAQ	NTES	Wed, Jul 29, 2015	28.38	28.72	28.11	28.29
3706	NASDAQ	NTES	Tue, Jul 28, 2015	27.99	28.49	27.71	28.09
3705	NASDAQ	NTES	Mon, Jul 27, 2015	28.34	28.70	27.26	27.72
3704	NASDAQ	NTES	Fri, Jul 24, 2015	30.12	30.20	29.46	29.73
3703	NASDAQ	NTES	Thu, Jul 23, 2015	30.38	30.77	30.02	30.12
3702	NASDAQ	NTES	Wed, Jul 22, 2015	29.42	30.19	29.40	30.03
3701	NASDAQ	NTES	Tue, Jul 21, 2015	30.00	30.50	29.63	30.21
3700	NASDAQ	NTES	Mon, Jul 20, 2015	30.07	30.12	29.40	30.03
3699	NASDAQ	NTES	Fri, Jul 17, 2015	30.60	30.90	29.90	30.19
3698	NASDAQ	NTES	Thu, Jul 16, 2015	28.89	30.19	28.60	30.15
3697	NASDAQ	NTES	Wed, Jul 15, 2015	28.57	29.32	28.15	28.38
3696	NASDAQ	NTES	Tue, Jul 14, 2015	27.92	29.85	27.92	29.04
3695	NASDAQ	NTES	Mon, Jul 13, 2015	28.46	28.60	27.85	28.21
3694	NASDAQ	NTES	Fri, Jul 10, 2015	28.44	28.79	27.34	27.99
3693	NASDAQ	NTES	Thu, Jul 9, 2015	27.54	28.79	27.54	28.19
3692	NASDAQ	NTES	Wed, Jul 8, 2015	24.50	26.90	24.40	26.47
3691	NASDAQ	NTES	Tue, Jul 7, 2015	26.10	26.39	23.22	25.96
3690	NASDAQ	NTES	Mon, Jul 6, 2015	28.15	28.29	26.20	26.80
3689	NASDAQ	NTES	Thu, Jul 2, 2015	28.72	29.12	28.42	28.99
3688	NASDAQ	NTES	Wed, Jul 1, 2015	28.69	29.25	28.57	28.83
3687	NASDAQ	NTES	Tue, Jun 30, 2015	28.65	29.09	28.54	28.97
3686	NASDAQ	NTES	Mon, Jun 29, 2015	28.60	28.73	28.07	28.12
3685	NASDAQ	NTES	Fri, Jun 26, 2015	29.30	29.36	28.08	28.90
3684	NASDAQ	NTES	Thu, Jun 25, 2015	29.80	29.90	29.22	29.40
3683	NASDAQ	NTES	Wed, Jun 24, 2015	29.95	30.08	29.49	29.64
3682	NASDAQ	NTES	Tue, Jun 23, 2015	29.38	30.25	29.00	30.08
3681	NASDAQ	NTES	Mon, Jun 22, 2015	30.18	30.24	28.92	28.98
3680	NASDAQ	NTES	Fri, Jun 19, 2015	29.92	30.03	29.43	29.88
3679	NASDAQ	NTES	Thu, Jun 18, 2015	30.20	30.37	29.90	30.15
3678	NASDAQ	NTES	Wed, Jun 17, 2015	30.40	30.98	30.20	30.25
3677	NASDAQ	NTES	Tue, Jun 16, 2015	29.37	30.28	29.37	29.97
3676	NASDAQ	NTES	Mon, Jun 15, 2015	29.52	30.07	29.25	29.64
3675	NASDAQ	NTES	Fri, Jun 12, 2015	29.60	30.27	29.26	30.00
3674	NASDAQ	NTES	Thu, Jun 11, 2015	29.57	30.14	29.30	29.71
3673	NASDAQ	NTES	Wed, Jun 10, 2015	28.91	29.49	28.80	29.42
3672	NASDAQ	NTES	Tue, Jun 9, 2015	28.74	29.02	28.18	28.84
3671	NASDAQ	NTES	Mon, Jun 8, 2015	29.19	30.00	28.58	28.81
3670	NASDAQ	NTES	Fri, Jun 5, 2015	28.52	29.39	28.52	29.12
3669	NASDAQ	NTES	Thu, Jun 4, 2015	28.67	28.88	28.54	28.64
3668	NASDAQ	NTES	Wed, Jun 3, 2015	29.26	29.28	28.77	28.83
3667	NASDAQ	NTES	Tue, Jun 2, 2015	28.63	29.03	28.62	28.89
3666	NASDAQ	NTES	Mon, Jun 1, 2015	28.74	29.22	28.30	28.83
3665	NASDAQ	NTES	Fri, May 29, 2015	28.38	28.70	28.12	28.28
3664	NASDAQ	NTES	Thu, May 28, 2015	28.44	28.90	27.93	28.35
3663	NASDAQ	NTES	Wed, May 27, 2015	29.10	29.12	28.40	28.77
3662	NASDAQ	NTES	Tue, May 26, 2015	29.78	29.87	28.82	28.88
3661	NASDAQ	NTES	Fri, May 22, 2015	29.99	29.99	29.20	29.24
3660	NASDAQ	NTES	Thu, May 21, 2015	29.11	30.06	28.92	29.89
3659	NASDAQ	NTES	Wed, May 20, 2015	28.37	29.02	28.21	28.83
3658	NASDAQ	NTES	Tue, May 19, 2015	28.60	28.68	28.01	28.06
3657	NASDAQ	NTES	Mon, May 18, 2015	28.15	28.49	27.90	28.26
3656	NASDAQ	NTES	Fri, May 15, 2015	28.17	28.51	27.84	28.22
3655	NASDAQ	NTES	Thu, May 14, 2015	27.33	28.79	27.21	28.17
3654	NASDAQ	NTES	Wed, May 13, 2015	25.51	26.30	25.48	26.00
3653	NASDAQ	NTES	Tue, May 12, 2015	25.85	26.00	25.52	25.55
3652	NASDAQ	NTES	Mon, May 11, 2015	25.80	25.99	25.41	25.78
3651	NASDAQ	NTES	Fri, May 8, 2015	26.00	26.08	25.30	25.85
3650	NASDAQ	NTES	Thu, May 7, 2015	24.90	25.63	24.80	25.50
3649	NASDAQ	NTES	Wed, May 6, 2015	25.12	25.18	24.40	24.66
3648	NASDAQ	NTES	Tue, May 5, 2015	25.61	25.67	25.02	25.06
3647	NASDAQ	NTES	Mon, May 4, 2015	25.46	26.16	25.28	25.60
3646	NASDAQ	NTES	Fri, May 1, 2015	25.67	25.73	25.05	25.28
3645	NASDAQ	NTES	Thu, Apr 30, 2015	25.18	25.65	24.99	25.64
3644	NASDAQ	NTES	Wed, Apr 29, 2015	24.75	25.56	24.50	25.00
3643	NASDAQ	NTES	Tue, Apr 28, 2015	24.80	24.83	24.26	24.75
3642	NASDAQ	NTES	Mon, Apr 27, 2015	24.60	24.88	24.44	24.65
3641	NASDAQ	NTES	Fri, Apr 24, 2015	23.81	24.84	23.51	24.44
3640	NASDAQ	NTES	Thu, Apr 23, 2015	22.88	23.79	22.74	23.79
3639	NASDAQ	NTES	Wed, Apr 22, 2015	23.24	23.31	22.49	22.93
3638	NASDAQ	NTES	Tue, Apr 21, 2015	22.99	23.33	22.92	23.05
3637	NASDAQ	NTES	Mon, Apr 20, 2015	22.80	22.86	22.40	22.78
3636	NASDAQ	NTES	Fri, Apr 17, 2015	22.92	23.25	22.12	22.54
3635	NASDAQ	NTES	Thu, Apr 16, 2015	23.20	23.47	22.88	23.25
3634	NASDAQ	NTES	Wed, Apr 15, 2015	23.40	23.60	22.97	23.15
3633	NASDAQ	NTES	Tue, Apr 14, 2015	23.52	23.60	22.70	23.30
3632	NASDAQ	NTES	Mon, Apr 13, 2015	23.70	23.87	23.37	23.56
3631	NASDAQ	NTES	Fri, Apr 10, 2015	23.88	24.56	23.68	23.76
3630	NASDAQ	NTES	Thu, Apr 9, 2015	23.90	24.14	23.31	24.03
3629	NASDAQ	NTES	Wed, Apr 8, 2015	22.73	24.20	22.73	23.41
3628	NASDAQ	NTES	Tue, Apr 7, 2015	22.20	23.29	21.98	22.40
3627	NASDAQ	NTES	Mon, Apr 6, 2015	22.20	22.40	21.83	22.21
3626	NASDAQ	NTES	Thu, Apr 2, 2015	21.58	22.35	21.44	22.30
3625	NASDAQ	NTES	Wed, Apr 1, 2015	20.95	21.64	20.95	21.41
3624	NASDAQ	NTES	Tue, Mar 31, 2015	20.77	21.47	20.63	21.06
3623	NASDAQ	NTES	Mon, Mar 30, 2015	20.80	21.12	20.51	21.00
3622	NASDAQ	NTES	Fri, Mar 27, 2015	20.41	20.95	20.29	20.77
3621	NASDAQ	NTES	Thu, Mar 26, 2015	20.02	20.48	19.75	20.29
3620	NASDAQ	NTES	Wed, Mar 25, 2015	20.56	20.79	19.89	19.99
3619	NASDAQ	NTES	Tue, Mar 24, 2015	20.63	20.88	20.41	20.53
3618	NASDAQ	NTES	Mon, Mar 23, 2015	20.35	20.90	20.31	20.77
3617	NASDAQ	NTES	Fri, Mar 20, 2015	19.66	20.37	19.60	20.13
3616	NASDAQ	NTES	Thu, Mar 19, 2015	20.12	20.17	19.43	19.64
3615	NASDAQ	NTES	Wed, Mar 18, 2015	19.94	20.42	19.82	20.02
3614	NASDAQ	NTES	Tue, Mar 17, 2015	19.88	20.12	19.60	19.90
3613	NASDAQ	NTES	Mon, Mar 16, 2015	19.40	19.95	19.31	19.86
3612	NASDAQ	NTES	Fri, Mar 13, 2015	18.85	19.42	18.83	19.15
3611	NASDAQ	NTES	Thu, Mar 12, 2015	19.67	19.67	18.84	18.97
3610	NASDAQ	NTES	Wed, Mar 11, 2015	19.85	19.85	19.47	19.49
3609	NASDAQ	NTES	Tue, Mar 10, 2015	19.96	20.11	19.63	19.90
3608	NASDAQ	NTES	Mon, Mar 9, 2015	20.14	20.33	19.98	20.00
3607	NASDAQ	NTES	Fri, Mar 6, 2015	20.33	20.55	20.00	20.15
3606	NASDAQ	NTES	Thu, Mar 5, 2015	19.57	20.28	19.51	20.22
3605	NASDAQ	NTES	Wed, Mar 4, 2015	19.03	19.57	19.03	19.41
3604	NASDAQ	NTES	Tue, Mar 3, 2015	19.24	19.73	19.06	19.26
3603	NASDAQ	NTES	Mon, Mar 2, 2015	20.24	20.35	19.32	19.42
3602	NASDAQ	NTES	Fri, Feb 27, 2015	21.06	21.20	19.77	20.01
3601	NASDAQ	NTES	Thu, Feb 26, 2015	20.40	21.41	20.40	20.95
3600	NASDAQ	NTES	Wed, Feb 25, 2015	21.93	21.97	20.34	20.40
3599	NASDAQ	NTES	Tue, Feb 24, 2015	22.24	22.25	21.40	21.91
3598	NASDAQ	NTES	Mon, Feb 23, 2015	22.11	22.40	21.87	22.33
3597	NASDAQ	NTES	Fri, Feb 20, 2015	22.20	22.20	21.69	22.02
3596	NASDAQ	NTES	Thu, Feb 19, 2015	23.07	23.11	22.09	22.12
3595	NASDAQ	NTES	Wed, Feb 18, 2015	23.02	23.06	22.74	23.00
3594	NASDAQ	NTES	Tue, Feb 17, 2015	22.60	23.03	22.36	23.00
3593	NASDAQ	NTES	Fri, Feb 13, 2015	22.72	22.87	22.38	22.60
3592	NASDAQ	NTES	Thu, Feb 12, 2015	23.39	23.49	22.37	22.70
3591	NASDAQ	NTES	Wed, Feb 11, 2015	22.79	23.34	22.74	23.21
3590	NASDAQ	NTES	Tue, Feb 10, 2015	22.08	23.25	21.87	22.97
3589	NASDAQ	NTES	Mon, Feb 9, 2015	22.02	22.02	21.13	21.39
3588	NASDAQ	NTES	Fri, Feb 6, 2015	23.27	23.27	22.31	22.33
3587	NASDAQ	NTES	Thu, Feb 5, 2015	23.25	23.26	22.85	23.18
3586	NASDAQ	NTES	Wed, Feb 4, 2015	22.98	23.69	22.93	23.31
3585	NASDAQ	NTES	Tue, Feb 3, 2015	22.47	22.97	22.20	22.96
3584	NASDAQ	NTES	Mon, Feb 2, 2015	21.91	22.65	21.59	22.58
3583	NASDAQ	NTES	Fri, Jan 30, 2015	21.67	21.98	21.45	21.85
3582	NASDAQ	NTES	Thu, Jan 29, 2015	21.69	22.09	21.46	21.83
3581	NASDAQ	NTES	Wed, Jan 28, 2015	22.15	22.37	21.59	21.72
3580	NASDAQ	NTES	Tue, Jan 27, 2015	22.06	22.22	21.82	22.03
3579	NASDAQ	NTES	Mon, Jan 26, 2015	22.60	22.75	21.96	22.21
3578	NASDAQ	NTES	Fri, Jan 23, 2015	22.38	22.92	22.38	22.58
3577	NASDAQ	NTES	Thu, Jan 22, 2015	22.77	22.77	22.00	22.37
3576	NASDAQ	NTES	Wed, Jan 21, 2015	22.27	22.55	22.10	22.48
3575	NASDAQ	NTES	Tue, Jan 20, 2015	21.94	22.68	21.80	22.21
3574	NASDAQ	NTES	Fri, Jan 16, 2015	21.31	22.16	21.28	21.74
3573	NASDAQ	NTES	Thu, Jan 15, 2015	21.12	21.58	20.93	21.34
3572	NASDAQ	NTES	Wed, Jan 14, 2015	20.75	21.39	20.66	20.97
3571	NASDAQ	NTES	Tue, Jan 13, 2015	20.88	21.30	20.73	20.97
3570	NASDAQ	NTES	Mon, Jan 12, 2015	20.92	20.98	20.53	20.80
3569	NASDAQ	NTES	Fri, Jan 9, 2015	20.61	20.95	20.45	20.72
3568	NASDAQ	NTES	Thu, Jan 8, 2015	20.58	21.00	20.53	20.63
3567	NASDAQ	NTES	Wed, Jan 7, 2015	20.40	21.29	20.34	20.52
3566	NASDAQ	NTES	Tue, Jan 6, 2015	19.96	20.50	19.72	20.22
3565	NASDAQ	NTES	Mon, Jan 5, 2015	19.79	20.20	19.69	19.88
3564	NASDAQ	NTES	Fri, Jan 2, 2015	19.96	20.15	19.37	19.76
3563	NASDAQ	NTES	Wed, Dec 31, 2014	19.90	20.01	19.65	19.83
3562	NASDAQ	NTES	Tue, Dec 30, 2014	19.80	20.03	19.67	19.80
3561	NASDAQ	NTES	Mon, Dec 29, 2014	20.39	20.56	19.87	19.89
3560	NASDAQ	NTES	Fri, Dec 26, 2014	20.28	20.60	19.97	20.32
3559	NASDAQ	NTES	Wed, Dec 24, 2014	20.05	20.69	19.95	20.26
3558	NASDAQ	NTES	Tue, Dec 23, 2014	20.52	20.60	19.92	20.08
3557	NASDAQ	NTES	Mon, Dec 22, 2014	20.60	20.85	20.44	20.53
3556	NASDAQ	NTES	Fri, Dec 19, 2014	20.62	20.64	20.32	20.39
3555	NASDAQ	NTES	Thu, Dec 18, 2014	19.76	20.59	19.76	20.46
3554	NASDAQ	NTES	Wed, Dec 17, 2014	19.91	19.99	19.46	19.55
3553	NASDAQ	NTES	Tue, Dec 16, 2014	19.99	19.99	19.55	19.79
3552	NASDAQ	NTES	Mon, Dec 15, 2014	19.93	20.14	19.76	19.95
3551	NASDAQ	NTES	Fri, Dec 12, 2014	19.90	20.40	19.65	19.89
3550	NASDAQ	NTES	Thu, Dec 11, 2014	19.51	20.26	19.20	20.16
3549	NASDAQ	NTES	Wed, Dec 10, 2014	20.04	20.33	19.28	19.31
3548	NASDAQ	NTES	Tue, Dec 9, 2014	19.20	20.10	19.05	19.98
3547	NASDAQ	NTES	Mon, Dec 8, 2014	20.38	20.39	19.42	19.72
3546	NASDAQ	NTES	Fri, Dec 5, 2014	20.39	20.48	20.19	20.27
3545	NASDAQ	NTES	Thu, Dec 4, 2014	20.84	20.84	20.29	20.39
3544	NASDAQ	NTES	Wed, Dec 3, 2014	20.94	20.99	20.61	20.64
3543	NASDAQ	NTES	Tue, Dec 2, 2014	21.07	21.14	20.75	20.93
3542	NASDAQ	NTES	Mon, Dec 1, 2014	20.98	21.19	20.75	20.97
3541	NASDAQ	NTES	Fri, Nov 28, 2014	21.41	21.49	20.99	21.13
3540	NASDAQ	NTES	Wed, Nov 26, 2014	20.79	21.18	20.72	21.16
3539	NASDAQ	NTES	Tue, Nov 25, 2014	20.90	21.10	20.68	20.84
3538	NASDAQ	NTES	Mon, Nov 24, 2014	21.00	21.36	20.71	21.00
3537	NASDAQ	NTES	Fri, Nov 21, 2014	20.88	21.26	20.74	21.05
3536	NASDAQ	NTES	Thu, Nov 20, 2014	20.17	20.67	20.04	20.54
3535	NASDAQ	NTES	Wed, Nov 19, 2014	20.23	20.42	19.93	20.03
3534	NASDAQ	NTES	Tue, Nov 18, 2014	20.20	20.40	19.96	20.38
3533	NASDAQ	NTES	Mon, Nov 17, 2014	20.13	20.36	19.97	20.22
3532	NASDAQ	NTES	Fri, Nov 14, 2014	19.88	20.26	19.59	20.13
3531	NASDAQ	NTES	Thu, Nov 13, 2014	18.94	19.42	18.81	19.24
3530	NASDAQ	NTES	Wed, Nov 12, 2014	18.88	19.24	18.85	18.99
3529	NASDAQ	NTES	Tue, Nov 11, 2014	18.79	19.02	18.68	18.77
3528	NASDAQ	NTES	Mon, Nov 10, 2014	18.53	18.69	18.48	18.62
3527	NASDAQ	NTES	Fri, Nov 7, 2014	18.50	18.67	18.36	18.36
3526	NASDAQ	NTES	Thu, Nov 6, 2014	18.73	18.82	18.36	18.56
3525	NASDAQ	NTES	Wed, Nov 5, 2014	19.01	19.10	18.55	18.67
3524	NASDAQ	NTES	Tue, Nov 4, 2014	18.63	19.01	18.54	18.81
3523	NASDAQ	NTES	Mon, Nov 3, 2014	19.10	19.12	18.71	18.77
3522	NASDAQ	NTES	Fri, Oct 31, 2014	18.99	19.16	18.92	18.94
3521	NASDAQ	NTES	Thu, Oct 30, 2014	18.45	18.98	18.43	18.80
3520	NASDAQ	NTES	Wed, Oct 29, 2014	18.74	18.82	18.37	18.40
3519	NASDAQ	NTES	Tue, Oct 28, 2014	18.39	18.64	18.31	18.55
3518	NASDAQ	NTES	Mon, Oct 27, 2014	18.36	18.52	18.15	18.39
3517	NASDAQ	NTES	Fri, Oct 24, 2014	18.28	18.69	18.16	18.55
3516	NASDAQ	NTES	Thu, Oct 23, 2014	18.61	18.75	18.39	18.42
3515	NASDAQ	NTES	Wed, Oct 22, 2014	18.42	18.84	18.35	18.39
3514	NASDAQ	NTES	Tue, Oct 21, 2014	18.32	18.99	18.32	18.44
3513	NASDAQ	NTES	Mon, Oct 20, 2014	17.66	18.11	17.61	18.04
3512	NASDAQ	NTES	Fri, Oct 17, 2014	17.82	17.98	17.52	17.61
3511	NASDAQ	NTES	Thu, Oct 16, 2014	17.37	17.76	17.18	17.62
3510	NASDAQ	NTES	Wed, Oct 15, 2014	17.02	17.89	16.77	17.80
3509	NASDAQ	NTES	Tue, Oct 14, 2014	16.78	17.50	16.61	17.17
3508	NASDAQ	NTES	Mon, Oct 13, 2014	16.64	17.01	16.50	16.60
3507	NASDAQ	NTES	Fri, Oct 10, 2014	17.09	17.32	16.55	16.68
3506	NASDAQ	NTES	Thu, Oct 9, 2014	17.05	17.38	16.98	17.00
3505	NASDAQ	NTES	Wed, Oct 8, 2014	16.81	17.18	16.53	17.00
3504	NASDAQ	NTES	Tue, Oct 7, 2014	16.74	17.05	16.70	16.73
3503	NASDAQ	NTES	Mon, Oct 6, 2014	16.81	17.06	16.65	16.84
3502	NASDAQ	NTES	Fri, Oct 3, 2014	16.64	16.87	16.60	16.67
3501	NASDAQ	NTES	Thu, Oct 2, 2014	16.56	16.79	16.28	16.48
3500	NASDAQ	NTES	Wed, Oct 1, 2014	17.21	17.22	16.36	16.59
3499	NASDAQ	NTES	Tue, Sep 30, 2014	17.10	17.16	16.86	17.13
3498	NASDAQ	NTES	Mon, Sep 29, 2014	16.95	17.35	16.77	17.00
3497	NASDAQ	NTES	Fri, Sep 26, 2014	17.07	17.37	17.02	17.14
3496	NASDAQ	NTES	Thu, Sep 25, 2014	17.55	17.60	16.92	16.99
3495	NASDAQ	NTES	Wed, Sep 24, 2014	17.58	17.75	17.46	17.66
3494	NASDAQ	NTES	Tue, Sep 23, 2014	17.34	17.70	17.30	17.46
3493	NASDAQ	NTES	Mon, Sep 22, 2014	17.65	17.80	17.29	17.40
3492	NASDAQ	NTES	Fri, Sep 19, 2014	17.88	18.02	17.51	17.77
3491	NASDAQ	NTES	Thu, Sep 18, 2014	17.74	17.91	17.66	17.89
3490	NASDAQ	NTES	Wed, Sep 17, 2014	17.78	17.78	17.52	17.63
3489	NASDAQ	NTES	Tue, Sep 16, 2014	17.20	17.70	17.11	17.63
3488	NASDAQ	NTES	Mon, Sep 15, 2014	17.72	17.72	17.19	17.32
3487	NASDAQ	NTES	Fri, Sep 12, 2014	17.72	17.75	17.62	17.66
3486	NASDAQ	NTES	Thu, Sep 11, 2014	17.46	17.75	17.44	17.73
3485	NASDAQ	NTES	Wed, Sep 10, 2014	17.53	17.72	17.43	17.58
3484	NASDAQ	NTES	Tue, Sep 9, 2014	17.72	17.96	17.58	17.63
3483	NASDAQ	NTES	Mon, Sep 8, 2014	17.90	18.07	17.73	17.79
3482	NASDAQ	NTES	Fri, Sep 5, 2014	17.96	17.98	17.85	17.93
3481	NASDAQ	NTES	Thu, Sep 4, 2014	17.76	18.14	17.76	17.96
3480	NASDAQ	NTES	Wed, Sep 3, 2014	17.69	17.78	17.55	17.65
3479	NASDAQ	NTES	Tue, Sep 2, 2014	17.54	17.72	17.50	17.58
3478	NASDAQ	NTES	Fri, Aug 29, 2014	17.70	17.79	17.57	17.61
3477	NASDAQ	NTES	Thu, Aug 28, 2014	17.79	17.98	17.56	17.66
3476	NASDAQ	NTES	Wed, Aug 27, 2014	17.93	18.15	17.73	17.91
3475	NASDAQ	NTES	Tue, Aug 26, 2014	17.96	18.21	17.82	18.02
3474	NASDAQ	NTES	Mon, Aug 25, 2014	17.66	17.93	17.61	17.91
3473	NASDAQ	NTES	Fri, Aug 22, 2014	17.64	17.77	17.45	17.55
3472	NASDAQ	NTES	Thu, Aug 21, 2014	17.68	17.85	17.56	17.64
3471	NASDAQ	NTES	Wed, Aug 20, 2014	17.72	17.87	17.61	17.62
3470	NASDAQ	NTES	Tue, Aug 19, 2014	17.72	17.91	17.61	17.72
3469	NASDAQ	NTES	Mon, Aug 18, 2014	17.53	17.93	17.44	17.82
3468	NASDAQ	NTES	Fri, Aug 15, 2014	17.08	17.48	17.00	17.39
3467	NASDAQ	NTES	Thu, Aug 14, 2014	17.00	17.17	16.34	17.08
3466	NASDAQ	NTES	Wed, Aug 13, 2014	16.72	17.00	16.48	16.81
3465	NASDAQ	NTES	Tue, Aug 12, 2014	16.51	16.76	16.32	16.53
3464	NASDAQ	NTES	Mon, Aug 11, 2014	16.73	16.81	16.59	16.70
3463	NASDAQ	NTES	Fri, Aug 8, 2014	16.63	16.78	16.42	16.58
3462	NASDAQ	NTES	Thu, Aug 7, 2014	16.47	16.79	16.37	16.59
3461	NASDAQ	NTES	Wed, Aug 6, 2014	16.43	16.56	16.30	16.52
3460	NASDAQ	NTES	Tue, Aug 5, 2014	16.69	16.78	16.49	16.55
3459	NASDAQ	NTES	Mon, Aug 4, 2014	16.56	16.72	16.37	16.68
3458	NASDAQ	NTES	Fri, Aug 1, 2014	16.80	16.80	16.15	16.44
3457	NASDAQ	NTES	Thu, Jul 31, 2014	16.94	17.11	16.67	16.81
3456	NASDAQ	NTES	Wed, Jul 30, 2014	17.01	17.29	16.81	17.16
3455	NASDAQ	NTES	Tue, Jul 29, 2014	17.22	17.35	16.96	17.00
3454	NASDAQ	NTES	Mon, Jul 28, 2014	16.86	17.29	16.59	17.18
3453	NASDAQ	NTES	Fri, Jul 25, 2014	17.00	17.08	16.69	16.73
3452	NASDAQ	NTES	Thu, Jul 24, 2014	16.75	17.00	16.48	16.93
3451	NASDAQ	NTES	Wed, Jul 23, 2014	17.09	17.09	16.64	16.82
3450	NASDAQ	NTES	Tue, Jul 22, 2014	16.77	17.04	16.69	16.98
3449	NASDAQ	NTES	Mon, Jul 21, 2014	16.44	16.70	16.36	16.59
3448	NASDAQ	NTES	Fri, Jul 18, 2014	16.34	16.53	16.20	16.40
3447	NASDAQ	NTES	Thu, Jul 17, 2014	16.32	16.47	16.11	16.15
3446	NASDAQ	NTES	Wed, Jul 16, 2014	15.80	16.44	15.77	16.34
3445	NASDAQ	NTES	Tue, Jul 15, 2014	15.61	15.72	15.36	15.68
3444	NASDAQ	NTES	Mon, Jul 14, 2014	15.44	15.80	15.43	15.60
3443	NASDAQ	NTES	Fri, Jul 11, 2014	15.23	15.45	15.10	15.27
3442	NASDAQ	NTES	Thu, Jul 10, 2014	14.94	15.30	14.80	15.22
3441	NASDAQ	NTES	Wed, Jul 9, 2014	15.07	15.28	14.98	15.21
3440	NASDAQ	NTES	Tue, Jul 8, 2014	15.48	15.57	14.72	15.15
3439	NASDAQ	NTES	Mon, Jul 7, 2014	15.94	15.94	15.46	15.59
3438	NASDAQ	NTES	Thu, Jul 3, 2014	15.89	15.94	15.66	15.88
3437	NASDAQ	NTES	Wed, Jul 2, 2014	15.80	15.93	15.66	15.76
3436	NASDAQ	NTES	Tue, Jul 1, 2014	15.70	15.82	15.68	15.78
3435	NASDAQ	NTES	Mon, Jun 30, 2014	15.54	15.74	15.48	15.67
3434	NASDAQ	NTES	Fri, Jun 27, 2014	15.58	15.75	15.39	15.54
3433	NASDAQ	NTES	Thu, Jun 26, 2014	15.45	15.75	15.41	15.66
3432	NASDAQ	NTES	Wed, Jun 25, 2014	15.38	15.52	15.32	15.42
3431	NASDAQ	NTES	Tue, Jun 24, 2014	15.26	15.63	15.22	15.52
3430	NASDAQ	NTES	Mon, Jun 23, 2014	15.44	15.44	15.20	15.34
3429	NASDAQ	NTES	Fri, Jun 20, 2014	15.46	15.46	15.26	15.44
3428	NASDAQ	NTES	Thu, Jun 19, 2014	15.23	15.41	15.10	15.41
3427	NASDAQ	NTES	Wed, Jun 18, 2014	15.10	15.30	15.01	15.26
3426	NASDAQ	NTES	Tue, Jun 17, 2014	15.04	15.43	15.04	15.14
3425	NASDAQ	NTES	Mon, Jun 16, 2014	14.93	15.08	14.73	15.02
3424	NASDAQ	NTES	Fri, Jun 13, 2014	15.15	15.20	14.84	15.08
3423	NASDAQ	NTES	Thu, Jun 12, 2014	14.58	15.24	14.52	15.17
3422	NASDAQ	NTES	Wed, Jun 11, 2014	14.47	14.57	14.38	14.51
3421	NASDAQ	NTES	Tue, Jun 10, 2014	14.33	14.50	14.33	14.48
3420	NASDAQ	NTES	Mon, Jun 9, 2014	14.20	14.40	14.18	14.28
3419	NASDAQ	NTES	Fri, Jun 6, 2014	14.20	14.25	14.01	14.17
3418	NASDAQ	NTES	Thu, Jun 5, 2014	14.17	14.28	14.06	14.21
3417	NASDAQ	NTES	Wed, Jun 4, 2014	13.85	14.34	13.85	14.21
3416	NASDAQ	NTES	Tue, Jun 3, 2014	13.98	14.01	13.83	13.93
3415	NASDAQ	NTES	Mon, Jun 2, 2014	14.24	14.28	13.88	14.04
3414	NASDAQ	NTES	Fri, May 30, 2014	14.34	14.36	14.11	14.23
3413	NASDAQ	NTES	Thu, May 29, 2014	14.31	14.31	14.16	14.29
3412	NASDAQ	NTES	Wed, May 28, 2014	14.33	14.33	14.14	14.21
3411	NASDAQ	NTES	Tue, May 27, 2014	14.35	14.35	14.05	14.23
3410	NASDAQ	NTES	Fri, May 23, 2014	14.28	14.28	14.02	14.21
3409	NASDAQ	NTES	Thu, May 22, 2014	14.40	14.41	14.22	14.29
3408	NASDAQ	NTES	Wed, May 21, 2014	14.33	14.46	14.23	14.33
3407	NASDAQ	NTES	Tue, May 20, 2014	14.14	14.34	14.14	14.20
3406	NASDAQ	NTES	Mon, May 19, 2014	14.09	14.30	14.05	14.14
3405	NASDAQ	NTES	Fri, May 16, 2014	14.30	14.35	13.95	14.13
3404	NASDAQ	NTES	Thu, May 15, 2014	13.96	14.54	13.82	14.25
3403	NASDAQ	NTES	Wed, May 14, 2014	14.20	14.38	14.00	14.21
3402	NASDAQ	NTES	Tue, May 13, 2014	14.25	14.35	14.03	14.29
3401	NASDAQ	NTES	Mon, May 12, 2014	13.57	14.47	13.43	14.29
3400	NASDAQ	NTES	Fri, May 9, 2014	13.47	13.57	12.98	13.43
3399	NASDAQ	NTES	Thu, May 8, 2014	13.43	13.78	13.40	13.53
3398	NASDAQ	NTES	Wed, May 7, 2014	13.91	14.06	13.33	13.41
3397	NASDAQ	NTES	Tue, May 6, 2014	14.02	14.10	13.84	13.88
3396	NASDAQ	NTES	Mon, May 5, 2014	13.83	14.08	13.81	14.03
3395	NASDAQ	NTES	Fri, May 2, 2014	13.91	14.21	13.87	13.97
3394	NASDAQ	NTES	Thu, May 1, 2014	13.70	14.21	13.61	14.00
3393	NASDAQ	NTES	Wed, Apr 30, 2014	13.85	13.86	13.50	13.62
3392	NASDAQ	NTES	Tue, Apr 29, 2014	13.60	13.91	13.47	13.89
3391	NASDAQ	NTES	Mon, Apr 28, 2014	14.15	14.36	13.40	13.60
3390	NASDAQ	NTES	Fri, Apr 25, 2014	14.54	14.83	14.08	14.22
3389	NASDAQ	NTES	Thu, Apr 24, 2014	14.85	14.85	14.53	14.68
3388	NASDAQ	NTES	Wed, Apr 23, 2014	14.85	14.85	14.53	14.74
3387	NASDAQ	NTES	Tue, Apr 22, 2014	14.96	14.96	14.72	14.83
3386	NASDAQ	NTES	Mon, Apr 21, 2014	14.36	15.02	14.26	14.81
3385	NASDAQ	NTES	Thu, Apr 17, 2014	13.99	14.26	13.78	14.24
3384	NASDAQ	NTES	Wed, Apr 16, 2014	14.00	14.10	13.75	13.95
3383	NASDAQ	NTES	Tue, Apr 15, 2014	13.76	13.96	13.72	13.91
3382	NASDAQ	NTES	Mon, Apr 14, 2014	13.66	13.96	13.57	13.83
3381	NASDAQ	NTES	Fri, Apr 11, 2014	13.60	13.99	13.58	13.64
3380	NASDAQ	NTES	Thu, Apr 10, 2014	13.65	13.79	13.50	13.66
3379	NASDAQ	NTES	Wed, Apr 9, 2014	13.56	13.70	13.42	13.58
3378	NASDAQ	NTES	Tue, Apr 8, 2014	13.01	13.46	12.94	13.44
3377	NASDAQ	NTES	Mon, Apr 7, 2014	12.80	13.02	12.65	12.94
3376	NASDAQ	NTES	Fri, Apr 4, 2014	13.20	13.20	12.76	12.89
3375	NASDAQ	NTES	Thu, Apr 3, 2014	13.30	13.47	12.91	13.11
3374	NASDAQ	NTES	Wed, Apr 2, 2014	14.00	14.30	13.20	13.25
3373	NASDAQ	NTES	Tue, Apr 1, 2014	13.55	14.01	13.55	13.96
3372	NASDAQ	NTES	Mon, Mar 31, 2014	13.77	13.99	13.43	13.46
3371	NASDAQ	NTES	Fri, Mar 28, 2014	13.08	13.64	13.00	13.63
3370	NASDAQ	NTES	Thu, Mar 27, 2014	13.25	13.44	12.69	13.00
3369	NASDAQ	NTES	Wed, Mar 26, 2014	13.04	13.29	12.93	13.26
3368	NASDAQ	NTES	Tue, Mar 25, 2014	13.14	13.19	12.86	12.95
3367	NASDAQ	NTES	Mon, Mar 24, 2014	13.04	13.07	12.76	12.98
3366	NASDAQ	NTES	Fri, Mar 21, 2014	12.95	13.02	12.61	12.90
3365	NASDAQ	NTES	Thu, Mar 20, 2014	12.76	12.85	12.58	12.67
3364	NASDAQ	NTES	Wed, Mar 19, 2014	13.08	13.13	12.69	12.79
3363	NASDAQ	NTES	Tue, Mar 18, 2014	12.97	13.26	12.89	13.19
3362	NASDAQ	NTES	Mon, Mar 17, 2014	13.22	13.25	12.78	12.95
3361	NASDAQ	NTES	Fri, Mar 14, 2014	13.13	13.21	12.97	13.02
3360	NASDAQ	NTES	Thu, Mar 13, 2014	13.56	13.66	13.10	13.22
3359	NASDAQ	NTES	Wed, Mar 12, 2014	13.52	13.62	13.24	13.52
3358	NASDAQ	NTES	Tue, Mar 11, 2014	14.12	14.16	13.65	13.66
3357	NASDAQ	NTES	Mon, Mar 10, 2014	14.20	14.20	13.82	14.00
3356	NASDAQ	NTES	Fri, Mar 7, 2014	14.63	14.72	14.29	14.32
3355	NASDAQ	NTES	Thu, Mar 6, 2014	14.21	14.71	14.11	14.51
3354	NASDAQ	NTES	Wed, Mar 5, 2014	13.76	14.13	13.72	14.08
3353	NASDAQ	NTES	Tue, Mar 4, 2014	13.79	13.88	13.60	13.76
3352	NASDAQ	NTES	Mon, Mar 3, 2014	13.63	13.80	13.32	13.56
3351	NASDAQ	NTES	Fri, Feb 28, 2014	13.90	13.99	13.65	13.83
3350	NASDAQ	NTES	Thu, Feb 27, 2014	13.60	14.21	13.60	13.90
3349	NASDAQ	NTES	Wed, Feb 26, 2014	13.35	13.83	13.32	13.55
3348	NASDAQ	NTES	Tue, Feb 25, 2014	13.51	13.65	13.29	13.31
3347	NASDAQ	NTES	Mon, Feb 24, 2014	13.95	14.00	13.60	13.60
3346	NASDAQ	NTES	Fri, Feb 21, 2014	14.22	14.55	14.09	14.19
3345	NASDAQ	NTES	Thu, Feb 20, 2014	14.50	14.61	14.16	14.24
3344	NASDAQ	NTES	Wed, Feb 19, 2014	14.72	14.93	14.53	14.60
3343	NASDAQ	NTES	Tue, Feb 18, 2014	14.79	14.91	14.58	14.72
3342	NASDAQ	NTES	Fri, Feb 14, 2014	14.32	14.68	14.32	14.66
3341	NASDAQ	NTES	Thu, Feb 13, 2014	14.55	14.99	14.20	14.48
3340	NASDAQ	NTES	Wed, Feb 12, 2014	14.40	14.57	14.24	14.31
3339	NASDAQ	NTES	Tue, Feb 11, 2014	14.40	14.74	14.32	14.34
3338	NASDAQ	NTES	Mon, Feb 10, 2014	14.60	14.88	14.31	14.48
3337	NASDAQ	NTES	Fri, Feb 7, 2014	14.50	14.74	13.96	14.57
3336	NASDAQ	NTES	Thu, Feb 6, 2014	14.27	14.50	14.06	14.30
3335	NASDAQ	NTES	Wed, Feb 5, 2014	14.37	14.53	13.78	14.32
3334	NASDAQ	NTES	Tue, Feb 4, 2014	14.50	14.79	14.24	14.37
3333	NASDAQ	NTES	Mon, Feb 3, 2014	15.09	15.20	14.38	14.46
3332	NASDAQ	NTES	Fri, Jan 31, 2014	14.92	15.17	14.79	14.99
3331	NASDAQ	NTES	Thu, Jan 30, 2014	15.24	15.42	15.07	15.20
3330	NASDAQ	NTES	Wed, Jan 29, 2014	15.14	15.32	14.87	15.05
3329	NASDAQ	NTES	Tue, Jan 28, 2014	15.00	15.51	14.98	15.25
3328	NASDAQ	NTES	Mon, Jan 27, 2014	14.89	14.96	14.47	14.88
3327	NASDAQ	NTES	Fri, Jan 24, 2014	15.45	15.57	14.50	14.89
3326	NASDAQ	NTES	Thu, Jan 23, 2014	15.70	15.96	15.36	15.57
3325	NASDAQ	NTES	Wed, Jan 22, 2014	16.26	16.39	16.00	16.25
3324	NASDAQ	NTES	Tue, Jan 21, 2014	16.05	16.25	15.90	16.15
3323	NASDAQ	NTES	Fri, Jan 17, 2014	16.08	16.14	15.72	15.89
3322	NASDAQ	NTES	Thu, Jan 16, 2014	15.86	16.02	15.72	15.98
3321	NASDAQ	NTES	Wed, Jan 15, 2014	16.05	16.12	15.64	15.87
3320	NASDAQ	NTES	Tue, Jan 14, 2014	15.70	16.17	15.54	15.90
3319	NASDAQ	NTES	Mon, Jan 13, 2014	16.36	16.50	15.60	15.68
3318	NASDAQ	NTES	Fri, Jan 10, 2014	16.00	16.39	15.85	16.35
3317	NASDAQ	NTES	Thu, Jan 9, 2014	16.62	16.87	15.93	15.95
3316	NASDAQ	NTES	Wed, Jan 8, 2014	16.09	16.60	16.00	16.48
3315	NASDAQ	NTES	Tue, Jan 7, 2014	15.60	16.12	15.52	15.94
3314	NASDAQ	NTES	Mon, Jan 6, 2014	15.62	15.69	15.35	15.61
3313	NASDAQ	NTES	Fri, Jan 3, 2014	15.74	15.74	15.52	15.64
3312	NASDAQ	NTES	Thu, Jan 2, 2014	15.70	15.87	15.40	15.66
3311	NASDAQ	NTES	Tue, Dec 31, 2013	15.77	15.85	15.60	15.72
3310	NASDAQ	NTES	Mon, Dec 30, 2013	15.71	15.90	15.43	15.65
3309	NASDAQ	NTES	Fri, Dec 27, 2013	15.40	15.97	15.16	15.69
3308	NASDAQ	NTES	Thu, Dec 26, 2013	15.40	15.36	15.17	15.24
3307	NASDAQ	NTES	Tue, Dec 24, 2013	15.18	15.42	14.92	15.15
3306	NASDAQ	NTES	Mon, Dec 23, 2013	15.05	15.23	14.76	15.10
3305	NASDAQ	NTES	Fri, Dec 20, 2013	14.60	15.00	14.53	14.90
3304	NASDAQ	NTES	Thu, Dec 19, 2013	14.44	14.79	14.30	14.62
3303	NASDAQ	NTES	Wed, Dec 18, 2013	14.28	14.70	14.28	14.53
3302	NASDAQ	NTES	Tue, Dec 17, 2013	14.33	14.43	14.17	14.33
3301	NASDAQ	NTES	Mon, Dec 16, 2013	14.39	14.28	14.12	14.18
3300	NASDAQ	NTES	Fri, Dec 13, 2013	14.20	14.26	14.02	14.08
3299	NASDAQ	NTES	Thu, Dec 12, 2013	13.97	14.29	13.95	14.13
3298	NASDAQ	NTES	Wed, Dec 11, 2013	14.56	14.91	13.91	13.95
3297	NASDAQ	NTES	Tue, Dec 10, 2013	14.13	14.53	14.01	14.51
3296	NASDAQ	NTES	Mon, Dec 9, 2013	14.21	14.34	14.10	14.25
3295	NASDAQ	NTES	Fri, Dec 6, 2013	14.00	14.59	13.89	14.14
3294	NASDAQ	NTES	Thu, Dec 5, 2013	13.86	14.05	13.82	13.97
3293	NASDAQ	NTES	Wed, Dec 4, 2013	13.79	13.99	13.74	13.92
3292	NASDAQ	NTES	Tue, Dec 3, 2013	14.33	14.43	13.76	13.86
3291	NASDAQ	NTES	Mon, Dec 2, 2013	14.24	14.53	14.23	14.44
3290	NASDAQ	NTES	Fri, Nov 29, 2013	14.20	14.51	14.20	14.36
3289	NASDAQ	NTES	Wed, Nov 27, 2013	13.54	14.19	13.42	14.11
3288	NASDAQ	NTES	Tue, Nov 26, 2013	13.41	13.66	13.21	13.48
3287	NASDAQ	NTES	Mon, Nov 25, 2013	13.33	13.53	13.14	13.45
3286	NASDAQ	NTES	Fri, Nov 22, 2013	13.55	13.55	13.17	13.26
3285	NASDAQ	NTES	Thu, Nov 21, 2013	13.39	13.49	13.19	13.47
3284	NASDAQ	NTES	Wed, Nov 20, 2013	13.46	13.46	13.13	13.23
3283	NASDAQ	NTES	Tue, Nov 19, 2013	13.59	13.63	13.21	13.28
3282	NASDAQ	NTES	Mon, Nov 18, 2013	13.72	14.11	13.47	13.50
3281	NASDAQ	NTES	Fri, Nov 15, 2013	13.27	13.61	13.17	13.60
3280	NASDAQ	NTES	Thu, Nov 14, 2013	12.60	13.59	12.60	13.27
3279	NASDAQ	NTES	Wed, Nov 13, 2013	13.40	14.04	13.31	13.88
3278	NASDAQ	NTES	Tue, Nov 12, 2013	13.36	13.45	13.21	13.42
3277	NASDAQ	NTES	Mon, Nov 11, 2013	13.33	13.59	13.20	13.37
3276	NASDAQ	NTES	Fri, Nov 8, 2013	13.35	13.36	12.72	13.33
3275	NASDAQ	NTES	Thu, Nov 7, 2013	13.16	13.26	12.58	12.82
3274	NASDAQ	NTES	Wed, Nov 6, 2013	13.27	13.37	12.98	13.04
3273	NASDAQ	NTES	Tue, Nov 5, 2013	13.40	13.50	13.05	13.30
3272	NASDAQ	NTES	Mon, Nov 4, 2013	13.50	13.56	13.25	13.36
3271	NASDAQ	NTES	Fri, Nov 1, 2013	13.61	13.77	13.33	13.42
3270	NASDAQ	NTES	Thu, Oct 31, 2013	13.39	13.69	12.90	13.50
3269	NASDAQ	NTES	Wed, Oct 30, 2013	13.90	14.02	13.20	13.34
3268	NASDAQ	NTES	Tue, Oct 29, 2013	13.20	13.99	13.18	13.78
3267	NASDAQ	NTES	Mon, Oct 28, 2013	14.34	14.40	13.01	13.07
3266	NASDAQ	NTES	Fri, Oct 25, 2013	14.61	14.68	14.40	14.57
3265	NASDAQ	NTES	Thu, Oct 24, 2013	14.28	14.48	14.10	14.39
3264	NASDAQ	NTES	Wed, Oct 23, 2013	14.60	14.65	14.12	14.17
3263	NASDAQ	NTES	Tue, Oct 22, 2013	14.44	14.96	14.40	14.56
3262	NASDAQ	NTES	Mon, Oct 21, 2013	14.21	14.36	14.13	14.28
3261	NASDAQ	NTES	Fri, Oct 18, 2013	13.86	14.18	13.84	14.06
3260	NASDAQ	NTES	Thu, Oct 17, 2013	13.95	14.00	13.90	13.95
3259	NASDAQ	NTES	Wed, Oct 16, 2013	13.92	14.09	13.85	14.01
3258	NASDAQ	NTES	Tue, Oct 15, 2013	13.79	14.10	13.78	13.88
3257	NASDAQ	NTES	Mon, Oct 14, 2013	13.77	13.98	13.72	13.91
3256	NASDAQ	NTES	Fri, Oct 11, 2013	13.86	14.08	13.78	13.91
3255	NASDAQ	NTES	Thu, Oct 10, 2013	13.96	13.96	13.77	13.89
3254	NASDAQ	NTES	Wed, Oct 9, 2013	13.32	13.96	13.31	13.81
3253	NASDAQ	NTES	Tue, Oct 8, 2013	14.20	14.25	13.25	13.27
3252	NASDAQ	NTES	Mon, Oct 7, 2013	14.51	14.81	14.05	14.21
3251	NASDAQ	NTES	Fri, Oct 4, 2013	14.52	14.64	14.46	14.52
3250	NASDAQ	NTES	Thu, Oct 3, 2013	14.53	14.58	14.33	14.50
3249	NASDAQ	NTES	Wed, Oct 2, 2013	14.39	14.57	14.35	14.50
3248	NASDAQ	NTES	Tue, Oct 1, 2013	14.59	14.60	14.30	14.50
3247	NASDAQ	NTES	Mon, Sep 30, 2013	14.40	14.70	14.21	14.52
3246	NASDAQ	NTES	Fri, Sep 27, 2013	14.40	14.44	14.26	14.34
3245	NASDAQ	NTES	Thu, Sep 26, 2013	14.40	14.58	14.40	14.45
3244	NASDAQ	NTES	Wed, Sep 25, 2013	14.55	14.83	14.38	14.41
3243	NASDAQ	NTES	Tue, Sep 24, 2013	14.64	14.65	14.21	14.40
3242	NASDAQ	NTES	Mon, Sep 23, 2013	14.82	15.04	14.43	14.55
3241	NASDAQ	NTES	Fri, Sep 20, 2013	14.99	15.04	14.69	14.82
3240	NASDAQ	NTES	Thu, Sep 19, 2013	14.83	15.29	14.83	15.04
3239	NASDAQ	NTES	Wed, Sep 18, 2013	14.86	14.95	14.60	14.79
3238	NASDAQ	NTES	Tue, Sep 17, 2013	15.02	15.26	14.75	14.84
3237	NASDAQ	NTES	Mon, Sep 16, 2013	14.69	15.15	14.64	14.98
3236	NASDAQ	NTES	Fri, Sep 13, 2013	14.93	14.98	14.37	14.46
3235	NASDAQ	NTES	Thu, Sep 12, 2013	14.85	15.36	14.83	14.95
3234	NASDAQ	NTES	Wed, Sep 11, 2013	14.65	14.95	14.61	14.81
3233	NASDAQ	NTES	Tue, Sep 10, 2013	14.54	14.66	14.44	14.66
3232	NASDAQ	NTES	Mon, Sep 9, 2013	14.72	14.88	14.35	14.37
3231	NASDAQ	NTES	Fri, Sep 6, 2013	14.44	14.73	14.38	14.69
3230	NASDAQ	NTES	Thu, Sep 5, 2013	14.59	14.70	14.37	14.44
3229	NASDAQ	NTES	Wed, Sep 4, 2013	14.64	14.70	14.35	14.58
3228	NASDAQ	NTES	Tue, Sep 3, 2013	14.36	14.75	14.21	14.70
3227	NASDAQ	NTES	Fri, Aug 30, 2013	14.81	14.87	14.10	14.15
3226	NASDAQ	NTES	Thu, Aug 29, 2013	14.90	15.10	14.86	14.96
3225	NASDAQ	NTES	Wed, Aug 28, 2013	14.64	15.06	14.62	14.93
3224	NASDAQ	NTES	Tue, Aug 27, 2013	15.01	15.16	14.60	14.67
3223	NASDAQ	NTES	Mon, Aug 26, 2013	15.30	15.50	15.00	15.22
3222	NASDAQ	NTES	Fri, Aug 23, 2013	15.02	15.28	14.83	15.08
3221	NASDAQ	NTES	Thu, Aug 22, 2013	14.58	14.82	14.54	14.80
3220	NASDAQ	NTES	Wed, Aug 21, 2013	14.73	14.90	14.34	14.49
3219	NASDAQ	NTES	Tue, Aug 20, 2013	13.70	14.94	13.64	14.84
3218	NASDAQ	NTES	Mon, Aug 19, 2013	12.90	13.90	12.80	13.41
3217	NASDAQ	NTES	Fri, Aug 16, 2013	12.68	12.72	12.56	12.71
3216	NASDAQ	NTES	Thu, Aug 15, 2013	12.65	12.79	12.40	12.63
3215	NASDAQ	NTES	Wed, Aug 14, 2013	12.25	12.42	12.20	12.29
3214	NASDAQ	NTES	Tue, Aug 13, 2013	12.20	12.46	12.06	12.18
3213	NASDAQ	NTES	Mon, Aug 12, 2013	12.09	12.20	12.02	12.12
3212	NASDAQ	NTES	Fri, Aug 9, 2013	12.12	12.22	12.05	12.08
3211	NASDAQ	NTES	Thu, Aug 8, 2013	12.19	12.23	12.08	12.12
3210	NASDAQ	NTES	Wed, Aug 7, 2013	12.45	12.48	12.17	12.19
3209	NASDAQ	NTES	Tue, Aug 6, 2013	12.71	12.79	12.37	12.51
3208	NASDAQ	NTES	Mon, Aug 5, 2013	12.78	12.82	12.69	12.73
3207	NASDAQ	NTES	Fri, Aug 2, 2013	12.80	12.80	12.51	12.77
3206	NASDAQ	NTES	Thu, Aug 1, 2013	12.90	12.91	12.73	12.81
3205	NASDAQ	NTES	Wed, Jul 31, 2013	12.80	12.85	12.60	12.74
3204	NASDAQ	NTES	Tue, Jul 30, 2013	12.84	12.87	12.70	12.70
3203	NASDAQ	NTES	Mon, Jul 29, 2013	13.08	13.08	12.70	12.78
3202	NASDAQ	NTES	Fri, Jul 26, 2013	13.40	13.46	13.05	13.15
3201	NASDAQ	NTES	Thu, Jul 25, 2013	13.52	13.75	13.28	13.42
3200	NASDAQ	NTES	Wed, Jul 24, 2013	13.26	13.45	13.17	13.38
3199	NASDAQ	NTES	Tue, Jul 23, 2013	13.53	13.59	13.23	13.26
3198	NASDAQ	NTES	Mon, Jul 22, 2013	13.34	13.47	13.28	13.32
3197	NASDAQ	NTES	Fri, Jul 19, 2013	13.27	13.42	13.23	13.36
3196	NASDAQ	NTES	Thu, Jul 18, 2013	13.15	13.43	13.13	13.26
3195	NASDAQ	NTES	Wed, Jul 17, 2013	13.00	13.19	12.91	13.11
3194	NASDAQ	NTES	Tue, Jul 16, 2013	13.00	13.14	12.98	13.00
3193	NASDAQ	NTES	Mon, Jul 15, 2013	12.99	13.04	12.92	12.97
3192	NASDAQ	NTES	Fri, Jul 12, 2013	12.92	12.96	12.88	12.91
3191	NASDAQ	NTES	Thu, Jul 11, 2013	13.09	13.09	12.91	12.98
3190	NASDAQ	NTES	Wed, Jul 10, 2013	12.93	13.01	12.87	12.97
3189	NASDAQ	NTES	Tue, Jul 9, 2013	12.98	13.10	12.80	12.90
3188	NASDAQ	NTES	Mon, Jul 8, 2013	12.96	13.03	12.86	12.89
3187	NASDAQ	NTES	Fri, Jul 5, 2013	12.83	12.93	12.75	12.90
3186	NASDAQ	NTES	Wed, Jul 3, 2013	12.80	12.88	12.68	12.75
3185	NASDAQ	NTES	Tue, Jul 2, 2013	12.64	12.94	12.61	12.77
3184	NASDAQ	NTES	Mon, Jul 1, 2013	12.72	12.81	12.51	12.68
3183	NASDAQ	NTES	Fri, Jun 28, 2013	12.22	12.71	12.08	12.63
3182	NASDAQ	NTES	Thu, Jun 27, 2013	11.95	12.28	11.89	12.21
3181	NASDAQ	NTES	Wed, Jun 26, 2013	11.56	11.79	11.50	11.78
3180	NASDAQ	NTES	Tue, Jun 25, 2013	11.37	11.47	11.31	11.40
3179	NASDAQ	NTES	Mon, Jun 24, 2013	11.42	11.44	10.96	11.24
3178	NASDAQ	NTES	Fri, Jun 21, 2013	11.98	11.98	11.60	11.65
3177	NASDAQ	NTES	Thu, Jun 20, 2013	12.05	12.21	11.80	11.89
3176	NASDAQ	NTES	Wed, Jun 19, 2013	12.49	12.60	12.20	12.22
3175	NASDAQ	NTES	Tue, Jun 18, 2013	12.49	12.53	12.43	12.49
3174	NASDAQ	NTES	Mon, Jun 17, 2013	12.34	12.50	12.34	12.42
3173	NASDAQ	NTES	Fri, Jun 14, 2013	12.28	12.31	12.10	12.20
3172	NASDAQ	NTES	Thu, Jun 13, 2013	12.12	12.34	11.97	12.26
3171	NASDAQ	NTES	Wed, Jun 12, 2013	12.69	12.75	12.07	12.19
3170	NASDAQ	NTES	Tue, Jun 11, 2013	12.59	12.72	12.53	12.55
3169	NASDAQ	NTES	Mon, Jun 10, 2013	12.80	12.87	12.74	12.79
3168	NASDAQ	NTES	Fri, Jun 7, 2013	12.72	12.77	12.62	12.76
3167	NASDAQ	NTES	Thu, Jun 6, 2013	12.40	12.62	12.30	12.60
3166	NASDAQ	NTES	Wed, Jun 5, 2013	12.64	12.80	12.47	12.48
3165	NASDAQ	NTES	Tue, Jun 4, 2013	12.64	12.87	12.61	12.67
3164	NASDAQ	NTES	Mon, Jun 3, 2013	12.78	12.80	12.49	12.68
3163	NASDAQ	NTES	Fri, May 31, 2013	12.83	13.02	12.79	12.79
3162	NASDAQ	NTES	Thu, May 30, 2013	12.65	12.83	12.52	12.78
3161	NASDAQ	NTES	Wed, May 29, 2013	12.71	12.71	12.50	12.57
3160	NASDAQ	NTES	Tue, May 28, 2013	12.61	12.78	12.61	12.76
3159	NASDAQ	NTES	Fri, May 24, 2013	12.33	12.42	12.26	12.41
3158	NASDAQ	NTES	Thu, May 23, 2013	11.94	12.32	11.82	12.31
3157	NASDAQ	NTES	Wed, May 22, 2013	12.51	12.72	12.18	12.19
3156	NASDAQ	NTES	Tue, May 21, 2013	12.53	12.57	12.35	12.50
3155	NASDAQ	NTES	Mon, May 20, 2013	12.36	12.67	12.16	12.58
3154	NASDAQ	NTES	Fri, May 17, 2013	11.73	11.95	11.69	11.88
3153	NASDAQ	NTES	Thu, May 16, 2013	12.20	12.20	11.18	11.61
3152	NASDAQ	NTES	Wed, May 15, 2013	11.93	12.29	11.91	12.08
3151	NASDAQ	NTES	Tue, May 14, 2013	11.70	11.99	11.64	11.96
3150	NASDAQ	NTES	Mon, May 13, 2013	11.52	11.77	11.52	11.63
3149	NASDAQ	NTES	Fri, May 10, 2013	11.69	11.86	11.55	11.59
3148	NASDAQ	NTES	Thu, May 9, 2013	11.55	11.97	11.45	11.71
3147	NASDAQ	NTES	Wed, May 8, 2013	11.65	11.79	11.52	11.71
3146	NASDAQ	NTES	Tue, May 7, 2013	11.68	11.68	11.55	11.62
3145	NASDAQ	NTES	Mon, May 6, 2013	11.49	11.68	11.44	11.61
3144	NASDAQ	NTES	Fri, May 3, 2013	11.42	11.49	11.30	11.47
3143	NASDAQ	NTES	Thu, May 2, 2013	11.20	11.45	11.19	11.38
3142	NASDAQ	NTES	Wed, May 1, 2013	11.24	11.26	11.14	11.16
3141	NASDAQ	NTES	Tue, Apr 30, 2013	11.18	11.28	11.01	11.28
3140	NASDAQ	NTES	Mon, Apr 29, 2013	11.12	11.30	11.06	11.16
3139	NASDAQ	NTES	Fri, Apr 26, 2013	10.93	11.04	10.82	10.98
3138	NASDAQ	NTES	Thu, Apr 25, 2013	10.96	11.03	10.86	11.01
3137	NASDAQ	NTES	Wed, Apr 24, 2013	10.67	10.93	10.64	10.91
3136	NASDAQ	NTES	Tue, Apr 23, 2013	10.43	10.75	10.35	10.70
3135	NASDAQ	NTES	Mon, Apr 22, 2013	10.48	10.53	10.29	10.47
3134	NASDAQ	NTES	Fri, Apr 19, 2013	10.46	10.63	10.41	10.46
3133	NASDAQ	NTES	Thu, Apr 18, 2013	10.40	10.44	10.27	10.39
3132	NASDAQ	NTES	Wed, Apr 17, 2013	10.40	10.52	10.39	10.41
3131	NASDAQ	NTES	Tue, Apr 16, 2013	10.50	10.54	10.30	10.45
3130	NASDAQ	NTES	Mon, Apr 15, 2013	10.54	10.61	10.34	10.35
3129	NASDAQ	NTES	Fri, Apr 12, 2013	10.70	10.72	10.54	10.66
3128	NASDAQ	NTES	Thu, Apr 11, 2013	10.97	11.00	10.59	10.67
3127	NASDAQ	NTES	Wed, Apr 10, 2013	11.02	11.08	10.93	10.97
3126	NASDAQ	NTES	Tue, Apr 9, 2013	11.03	11.03	10.81	10.95
3125	NASDAQ	NTES	Mon, Apr 8, 2013	10.91	11.02	10.86	10.95
3124	NASDAQ	NTES	Fri, Apr 5, 2013	10.94	11.08	10.84	10.95
3123	NASDAQ	NTES	Thu, Apr 4, 2013	10.92	11.06	10.74	11.03
3122	NASDAQ	NTES	Wed, Apr 3, 2013	11.12	11.19	10.81	10.87
3121	NASDAQ	NTES	Tue, Apr 2, 2013	11.14	11.19	10.99	11.14
3120	NASDAQ	NTES	Mon, Apr 1, 2013	10.95	11.19	10.87	11.02
3119	NASDAQ	NTES	Thu, Mar 28, 2013	10.97	11.03	10.88	10.95
3118	NASDAQ	NTES	Wed, Mar 27, 2013	10.91	11.03	10.80	11.02
3117	NASDAQ	NTES	Tue, Mar 26, 2013	11.06	11.07	10.87	10.99
3116	NASDAQ	NTES	Mon, Mar 25, 2013	11.03	11.10	10.94	11.00
3115	NASDAQ	NTES	Fri, Mar 22, 2013	10.89	11.08	10.76	11.00
3114	NASDAQ	NTES	Thu, Mar 21, 2013	10.85	10.93	10.77	10.89
3113	NASDAQ	NTES	Wed, Mar 20, 2013	10.69	10.92	10.61	10.90
3112	NASDAQ	NTES	Tue, Mar 19, 2013	10.55	10.77	10.48	10.61
3111	NASDAQ	NTES	Mon, Mar 18, 2013	10.25	10.52	10.15	10.46
3110	NASDAQ	NTES	Fri, Mar 15, 2013	10.51	10.54	9.97	10.33
3109	NASDAQ	NTES	Thu, Mar 14, 2013	10.77	10.77	10.45	10.60
3108	NASDAQ	NTES	Wed, Mar 13, 2013	10.71	10.78	10.64	10.68
3107	NASDAQ	NTES	Tue, Mar 12, 2013	10.93	10.93	10.77	10.78
3106	NASDAQ	NTES	Mon, Mar 11, 2013	10.85	11.01	10.68	10.94
3105	NASDAQ	NTES	Fri, Mar 8, 2013	10.80	10.92	10.75	10.85
3104	NASDAQ	NTES	Thu, Mar 7, 2013	10.66	10.86	10.50	10.77
3103	NASDAQ	NTES	Wed, Mar 6, 2013	10.52	10.70	10.44	10.60
3102	NASDAQ	NTES	Tue, Mar 5, 2013	10.42	10.83	10.32	10.63
3101	NASDAQ	NTES	Mon, Mar 4, 2013	10.13	10.40	9.90	10.40
3100	NASDAQ	NTES	Fri, Mar 1, 2013	10.19	10.44	10.11	10.13
3099	NASDAQ	NTES	Thu, Feb 28, 2013	10.42	10.42	10.20	10.26
3098	NASDAQ	NTES	Wed, Feb 27, 2013	10.38	10.47	10.29	10.37
3097	NASDAQ	NTES	Tue, Feb 26, 2013	10.35	10.43	10.23	10.33
3096	NASDAQ	NTES	Mon, Feb 25, 2013	10.58	10.63	10.34	10.35
3095	NASDAQ	NTES	Fri, Feb 22, 2013	10.44	10.44	10.27	10.38
3094	NASDAQ	NTES	Thu, Feb 21, 2013	10.50	10.50	10.22	10.34
3093	NASDAQ	NTES	Wed, Feb 20, 2013	10.63	10.74	10.58	10.58
3092	NASDAQ	NTES	Tue, Feb 19, 2013	10.33	10.85	10.28	10.64
3091	NASDAQ	NTES	Fri, Feb 15, 2013	10.24	10.30	10.17	10.28
3090	NASDAQ	NTES	Thu, Feb 14, 2013	10.17	10.24	10.17	10.21
3089	NASDAQ	NTES	Wed, Feb 13, 2013	10.19	10.29	10.19	10.24
3088	NASDAQ	NTES	Tue, Feb 12, 2013	10.22	10.24	10.15	10.18
3087	NASDAQ	NTES	Mon, Feb 11, 2013	10.26	10.36	10.17	10.24
3086	NASDAQ	NTES	Fri, Feb 8, 2013	9.95	10.49	9.82	10.40
3085	NASDAQ	NTES	Thu, Feb 7, 2013	9.86	9.92	9.57	9.75
3084	NASDAQ	NTES	Wed, Feb 6, 2013	9.11	9.16	9.06	9.13
3083	NASDAQ	NTES	Tue, Feb 5, 2013	9.21	9.21	9.06	9.14
3082	NASDAQ	NTES	Mon, Feb 4, 2013	9.46	9.46	9.08	9.26
3081	NASDAQ	NTES	Fri, Feb 1, 2013	9.40	9.50	9.23	9.43
3080	NASDAQ	NTES	Thu, Jan 31, 2013	9.46	9.49	9.20	9.28
3079	NASDAQ	NTES	Wed, Jan 30, 2013	9.43	9.52	9.36	9.48
3078	NASDAQ	NTES	Tue, Jan 29, 2013	9.48	9.62	9.32	9.40
3077	NASDAQ	NTES	Mon, Jan 28, 2013	9.28	9.50	9.23	9.47
3076	NASDAQ	NTES	Fri, Jan 25, 2013	9.38	9.43	9.23	9.38
3075	NASDAQ	NTES	Thu, Jan 24, 2013	8.97	9.15	8.86	9.04
3074	NASDAQ	NTES	Wed, Jan 23, 2013	8.86	9.02	8.78	8.98
3073	NASDAQ	NTES	Tue, Jan 22, 2013	8.88	8.92	8.71	8.84
3072	NASDAQ	NTES	Fri, Jan 18, 2013	8.86	8.90	8.77	8.86
3071	NASDAQ	NTES	Thu, Jan 17, 2013	8.76	8.88	8.69	8.80
3070	NASDAQ	NTES	Wed, Jan 16, 2013	8.75	8.87	8.72	8.75
3069	NASDAQ	NTES	Tue, Jan 15, 2013	8.82	8.87	8.66	8.73
3068	NASDAQ	NTES	Mon, Jan 14, 2013	8.79	8.99	8.79	8.85
3067	NASDAQ	NTES	Fri, Jan 11, 2013	8.59	8.93	8.57	8.92
3066	NASDAQ	NTES	Thu, Jan 10, 2013	8.56	8.89	8.52	8.85
3065	NASDAQ	NTES	Wed, Jan 9, 2013	8.55	8.61	8.43	8.48
3064	NASDAQ	NTES	Tue, Jan 8, 2013	8.65	8.68	8.48	8.50
3063	NASDAQ	NTES	Mon, Jan 7, 2013	8.60	8.68	8.60	8.60
3062	NASDAQ	NTES	Fri, Jan 4, 2013	8.56	8.71	8.52	8.68
3061	NASDAQ	NTES	Thu, Jan 3, 2013	8.59	8.67	8.47	8.56
3060	NASDAQ	NTES	Wed, Jan 2, 2013	8.71	8.87	8.47	8.50
3059	NASDAQ	NTES	Mon, Dec 31, 2012	8.46	8.57	8.42	8.51
3058	NASDAQ	NTES	Fri, Dec 28, 2012	8.37	8.58	8.34	8.47
3057	NASDAQ	NTES	Thu, Dec 27, 2012	8.40	8.46	8.28	8.36
3056	NASDAQ	NTES	Wed, Dec 26, 2012	8.31	8.43	8.30	8.39
3055	NASDAQ	NTES	Mon, Dec 24, 2012	8.38	8.50	8.24	8.31
3054	NASDAQ	NTES	Fri, Dec 21, 2012	8.20	8.41	8.12	8.40
3053	NASDAQ	NTES	Thu, Dec 20, 2012	8.34	8.39	8.21	8.36
3052	NASDAQ	NTES	Wed, Dec 19, 2012	7.91	8.49	7.88	8.39
3051	NASDAQ	NTES	Tue, Dec 18, 2012	7.85	7.99	7.80	7.90
3050	NASDAQ	NTES	Mon, Dec 17, 2012	7.75	7.85	7.56	7.84
3049	NASDAQ	NTES	Fri, Dec 14, 2012	7.64	7.80	7.60	7.75
3048	NASDAQ	NTES	Thu, Dec 13, 2012	7.67	7.76	7.53	7.65
3047	NASDAQ	NTES	Wed, Dec 12, 2012	7.58	7.75	7.58	7.68
3046	NASDAQ	NTES	Tue, Dec 11, 2012	7.48	7.75	7.47	7.60
3045	NASDAQ	NTES	Mon, Dec 10, 2012	7.82	7.82	7.40	7.43
3044	NASDAQ	NTES	Fri, Dec 7, 2012	8.02	8.12	7.79	7.80
3043	NASDAQ	NTES	Thu, Dec 6, 2012	8.20	8.28	7.87	8.02
3042	NASDAQ	NTES	Wed, Dec 5, 2012	8.40	8.40	8.19	8.21
3041	NASDAQ	NTES	Tue, Dec 4, 2012	8.76	8.79	8.25	8.29
3040	NASDAQ	NTES	Mon, Dec 3, 2012	8.77	8.81	8.70	8.74
3039	NASDAQ	NTES	Fri, Nov 30, 2012	8.80	8.86	8.64	8.77
3038	NASDAQ	NTES	Thu, Nov 29, 2012	8.77	8.86	8.68	8.78
3037	NASDAQ	NTES	Wed, Nov 28, 2012	8.76	8.86	8.61	8.77
3036	NASDAQ	NTES	Tue, Nov 27, 2012	8.78	8.89	8.70	8.83
3035	NASDAQ	NTES	Mon, Nov 26, 2012	8.68	8.85	8.60	8.81
3034	NASDAQ	NTES	Fri, Nov 23, 2012	8.80	8.84	8.59	8.63
3033	NASDAQ	NTES	Wed, Nov 21, 2012	8.82	9.02	8.74	8.81
3032	NASDAQ	NTES	Tue, Nov 20, 2012	9.01	9.09	8.86	8.92
3031	NASDAQ	NTES	Mon, Nov 19, 2012	9.11	9.15	8.94	9.01
3030	NASDAQ	NTES	Fri, Nov 16, 2012	9.46	9.46	8.72	8.82
3029	NASDAQ	NTES	Thu, Nov 15, 2012	9.76	9.99	9.30	9.46
3028	NASDAQ	NTES	Wed, Nov 14, 2012	10.47	10.59	10.04	10.06
3027	NASDAQ	NTES	Tue, Nov 13, 2012	10.46	10.63	10.41	10.46
3026	NASDAQ	NTES	Mon, Nov 12, 2012	10.77	10.79	10.51	10.56
3025	NASDAQ	NTES	Fri, Nov 9, 2012	10.95	10.95	10.68	10.77
3024	NASDAQ	NTES	Thu, Nov 8, 2012	11.11	11.19	10.89	10.95
3023	NASDAQ	NTES	Wed, Nov 7, 2012	11.20	11.38	11.02	11.03
3022	NASDAQ	NTES	Tue, Nov 6, 2012	10.95	11.22	10.94	11.20
3021	NASDAQ	NTES	Mon, Nov 5, 2012	10.87	10.96	10.80	10.90
3020	NASDAQ	NTES	Fri, Nov 2, 2012	11.18	11.20	10.85	10.86
3019	NASDAQ	NTES	Thu, Nov 1, 2012	11.00	11.20	10.78	11.19
3018	NASDAQ	NTES	Wed, Oct 31, 2012	10.70	10.91	10.68	10.80
3017	NASDAQ	NTES	Fri, Oct 26, 2012	10.78	10.87	10.68	10.80
3016	NASDAQ	NTES	Thu, Oct 25, 2012	10.88	10.88	10.75	10.80
3015	NASDAQ	NTES	Wed, Oct 24, 2012	10.93	10.93	10.75	10.82
3014	NASDAQ	NTES	Tue, Oct 23, 2012	10.62	10.80	10.59	10.73
3013	NASDAQ	NTES	Mon, Oct 22, 2012	10.71	10.76	10.61	10.73
3012	NASDAQ	NTES	Fri, Oct 19, 2012	10.46	10.63	10.45	10.60
3011	NASDAQ	NTES	Thu, Oct 18, 2012	10.63	10.72	10.46	10.52
3010	NASDAQ	NTES	Wed, Oct 17, 2012	10.45	10.66	10.45	10.57
3009	NASDAQ	NTES	Tue, Oct 16, 2012	10.50	10.68	10.38	10.54
3008	NASDAQ	NTES	Mon, Oct 15, 2012	10.54	10.64	10.42	10.59
3007	NASDAQ	NTES	Fri, Oct 12, 2012	10.48	10.65	10.41	10.55
3006	NASDAQ	NTES	Thu, Oct 11, 2012	10.55	10.59	10.36	10.49
3005	NASDAQ	NTES	Wed, Oct 10, 2012	10.39	10.58	10.25	10.39
3004	NASDAQ	NTES	Tue, Oct 9, 2012	10.55	10.62	10.37	10.40
3003	NASDAQ	NTES	Mon, Oct 8, 2012	10.71	10.80	10.55	10.62
3002	NASDAQ	NTES	Fri, Oct 5, 2012	10.89	10.94	10.74	10.76
3001	NASDAQ	NTES	Thu, Oct 4, 2012	10.96	11.00	10.75	10.78
3000	NASDAQ	NTES	Wed, Oct 3, 2012	11.23	11.23	10.83	10.83
2999	NASDAQ	NTES	Tue, Oct 2, 2012	11.27	11.28	10.86	11.00
2998	NASDAQ	NTES	Mon, Oct 1, 2012	11.16	11.21	11.05	11.16
2997	NASDAQ	NTES	Fri, Sep 28, 2012	10.89	11.48	10.89	11.23
2996	NASDAQ	NTES	Thu, Sep 27, 2012	10.61	11.06	10.60	10.99
2995	NASDAQ	NTES	Wed, Sep 26, 2012	10.42	10.60	10.31	10.57
2994	NASDAQ	NTES	Tue, Sep 25, 2012	10.20	10.70	10.20	10.50
2993	NASDAQ	NTES	Mon, Sep 24, 2012	10.01	10.33	10.01	10.31
2992	NASDAQ	NTES	Fri, Sep 21, 2012	10.25	10.48	10.09	10.10
2991	NASDAQ	NTES	Thu, Sep 20, 2012	10.20	10.30	10.13	10.19
2990	NASDAQ	NTES	Wed, Sep 19, 2012	10.21	10.72	10.21	10.39
2989	NASDAQ	NTES	Tue, Sep 18, 2012	10.11	10.21	10.01	10.04
2988	NASDAQ	NTES	Mon, Sep 17, 2012	10.26	10.29	9.87	10.04
2987	NASDAQ	NTES	Fri, Sep 14, 2012	10.05	10.41	10.05	10.33
2986	NASDAQ	NTES	Thu, Sep 13, 2012	9.83	10.25	9.83	10.15
2985	NASDAQ	NTES	Wed, Sep 12, 2012	9.77	9.94	9.77	9.89
2984	NASDAQ	NTES	Tue, Sep 11, 2012	9.78	9.83	9.60	9.75
2983	NASDAQ	NTES	Mon, Sep 10, 2012	10.00	10.03	9.74	9.80
2982	NASDAQ	NTES	Fri, Sep 7, 2012	10.02	10.11	9.93	10.02
2981	NASDAQ	NTES	Thu, Sep 6, 2012	9.98	10.06	9.87	9.94
2980	NASDAQ	NTES	Wed, Sep 5, 2012	10.27	10.30	9.73	9.86
2979	NASDAQ	NTES	Tue, Sep 4, 2012	10.30	10.52	10.11	10.17
2978	NASDAQ	NTES	Fri, Aug 31, 2012	10.22	10.42	10.15	10.41
2977	NASDAQ	NTES	Thu, Aug 30, 2012	10.25	10.35	10.12	10.16
2976	NASDAQ	NTES	Wed, Aug 29, 2012	10.26	10.31	10.21	10.27
2975	NASDAQ	NTES	Tue, Aug 28, 2012	10.30	10.36	10.20	10.27
2974	NASDAQ	NTES	Mon, Aug 27, 2012	10.23	10.40	10.11	10.25
2973	NASDAQ	NTES	Fri, Aug 24, 2012	10.02	10.40	10.02	10.36
2972	NASDAQ	NTES	Thu, Aug 23, 2012	9.85	10.18	9.79	10.16
2971	NASDAQ	NTES	Wed, Aug 22, 2012	9.56	9.80	9.52	9.76
2970	NASDAQ	NTES	Tue, Aug 21, 2012	9.81	9.86	9.62	9.70
2969	NASDAQ	NTES	Mon, Aug 20, 2012	9.65	9.87	9.52	9.77
2968	NASDAQ	NTES	Fri, Aug 17, 2012	9.86	9.88	9.50	9.64
2967	NASDAQ	NTES	Thu, Aug 16, 2012	10.60	10.75	9.88	9.91
2966	NASDAQ	NTES	Wed, Aug 15, 2012	11.27	11.64	11.23	11.64
2965	NASDAQ	NTES	Tue, Aug 14, 2012	11.12	11.29	11.10	11.21
2964	NASDAQ	NTES	Mon, Aug 13, 2012	11.07	11.16	10.94	11.08
2963	NASDAQ	NTES	Fri, Aug 10, 2012	10.88	11.01	10.76	11.00
2962	NASDAQ	NTES	Thu, Aug 9, 2012	11.00	11.13	10.77	10.84
2961	NASDAQ	NTES	Wed, Aug 8, 2012	11.13	11.22	10.86	10.96
2960	NASDAQ	NTES	Tue, Aug 7, 2012	11.03	11.42	11.01	11.28
2959	NASDAQ	NTES	Mon, Aug 6, 2012	10.82	11.13	10.80	11.03
2958	NASDAQ	NTES	Fri, Aug 3, 2012	10.38	10.70	10.14	10.63
2957	NASDAQ	NTES	Thu, Aug 2, 2012	10.65	10.86	10.38	10.39
2956	NASDAQ	NTES	Wed, Aug 1, 2012	10.55	10.71	10.45	10.62
2955	NASDAQ	NTES	Tue, Jul 31, 2012	10.60	10.80	10.44	10.56
2954	NASDAQ	NTES	Mon, Jul 30, 2012	10.79	10.82	10.37	10.63
2953	NASDAQ	NTES	Fri, Jul 27, 2012	10.76	10.76	10.32	10.69
2952	NASDAQ	NTES	Thu, Jul 26, 2012	10.73	10.80	10.60	10.62
2951	NASDAQ	NTES	Wed, Jul 25, 2012	10.68	10.79	10.40	10.53
2950	NASDAQ	NTES	Tue, Jul 24, 2012	10.89	10.96	10.60	10.68
2949	NASDAQ	NTES	Mon, Jul 23, 2012	10.85	10.85	10.60	10.78
2948	NASDAQ	NTES	Fri, Jul 20, 2012	11.06	11.07	10.90	10.98
2947	NASDAQ	NTES	Thu, Jul 19, 2012	11.08	11.28	11.07	11.09
2946	NASDAQ	NTES	Wed, Jul 18, 2012	10.63	11.32	10.62	11.06
2945	NASDAQ	NTES	Tue, Jul 17, 2012	11.35	11.56	10.56	10.81
2944	NASDAQ	NTES	Mon, Jul 16, 2012	11.50	11.59	11.33	11.35
2943	NASDAQ	NTES	Fri, Jul 13, 2012	11.62	11.63	11.24	11.45
2942	NASDAQ	NTES	Thu, Jul 12, 2012	11.36	11.60	11.21	11.48
2941	NASDAQ	NTES	Wed, Jul 11, 2012	11.60	11.70	11.37	11.49
2940	NASDAQ	NTES	Tue, Jul 10, 2012	11.77	11.80	11.35	11.58
2939	NASDAQ	NTES	Mon, Jul 9, 2012	11.91	12.06	11.68	11.74
2938	NASDAQ	NTES	Fri, Jul 6, 2012	12.09	12.17	11.98	12.01
2937	NASDAQ	NTES	Thu, Jul 5, 2012	11.81	12.38	11.72	12.28
2936	NASDAQ	NTES	Tue, Jul 3, 2012	11.70	11.78	11.48	11.73
2935	NASDAQ	NTES	Mon, Jul 2, 2012	11.81	11.94	11.68	11.80
2934	NASDAQ	NTES	Fri, Jun 29, 2012	11.84	11.95	11.59	11.77
2933	NASDAQ	NTES	Thu, Jun 28, 2012	11.63	11.76	11.34	11.62
2932	NASDAQ	NTES	Wed, Jun 27, 2012	12.08	12.28	11.67	11.83
2931	NASDAQ	NTES	Tue, Jun 26, 2012	11.39	12.03	11.32	11.94
2930	NASDAQ	NTES	Mon, Jun 25, 2012	11.80	12.05	11.03	11.30
2929	NASDAQ	NTES	Fri, Jun 22, 2012	12.36	12.36	11.87	11.94
2928	NASDAQ	NTES	Thu, Jun 21, 2012	12.64	12.74	12.21	12.25
2927	NASDAQ	NTES	Wed, Jun 20, 2012	12.80	12.82	12.32	12.58
2926	NASDAQ	NTES	Tue, Jun 19, 2012	12.34	12.80	12.26	12.76
2925	NASDAQ	NTES	Mon, Jun 18, 2012	12.07	12.33	12.02	12.21
2924	NASDAQ	NTES	Fri, Jun 15, 2012	11.85	12.07	11.85	12.05
2923	NASDAQ	NTES	Thu, Jun 14, 2012	11.92	12.06	11.77	11.90
2922	NASDAQ	NTES	Wed, Jun 13, 2012	12.11	12.24	11.82	11.85
2921	NASDAQ	NTES	Tue, Jun 12, 2012	12.48	12.48	12.04	12.15
2920	NASDAQ	NTES	Mon, Jun 11, 2012	12.61	12.80	12.33	12.36
2919	NASDAQ	NTES	Fri, Jun 8, 2012	12.69	12.69	12.40	12.52
2918	NASDAQ	NTES	Thu, Jun 7, 2012	12.89	13.11	12.64	12.72
2917	NASDAQ	NTES	Wed, Jun 6, 2012	11.89	12.74	11.89	12.62
2916	NASDAQ	NTES	Tue, Jun 5, 2012	11.79	11.87	11.48	11.84
2915	NASDAQ	NTES	Mon, Jun 4, 2012	11.97	12.18	11.74	11.84
2914	NASDAQ	NTES	Fri, Jun 1, 2012	12.23	12.56	11.90	12.01
2913	NASDAQ	NTES	Thu, May 31, 2012	12.24	12.55	12.13	12.47
2912	NASDAQ	NTES	Wed, May 30, 2012	11.95	12.36	11.95	12.28
2911	NASDAQ	NTES	Tue, May 29, 2012	11.65	12.19	11.50	12.14
2910	NASDAQ	NTES	Fri, May 25, 2012	11.55	11.63	11.42	11.45
2909	NASDAQ	NTES	Thu, May 24, 2012	12.04	12.20	11.52	11.58
2908	NASDAQ	NTES	Wed, May 23, 2012	11.87	12.02	11.81	11.94
2907	NASDAQ	NTES	Tue, May 22, 2012	11.78	12.01	11.73	11.89
2906	NASDAQ	NTES	Mon, May 21, 2012	11.82	11.86	11.38	11.71
2905	NASDAQ	NTES	Fri, May 18, 2012	12.24	12.33	11.76	11.77
2904	NASDAQ	NTES	Thu, May 17, 2012	12.40	12.61	11.78	12.09
2903	NASDAQ	NTES	Wed, May 16, 2012	11.57	11.69	11.42	11.54
2902	NASDAQ	NTES	Tue, May 15, 2012	11.37	11.47	11.27	11.36
2901	NASDAQ	NTES	Mon, May 14, 2012	11.50	11.56	11.23	11.25
2900	NASDAQ	NTES	Fri, May 11, 2012	11.22	11.57	11.16	11.45
2899	NASDAQ	NTES	Thu, May 10, 2012	11.43	11.50	11.16	11.20
2898	NASDAQ	NTES	Wed, May 9, 2012	11.35	11.54	11.17	11.38
2897	NASDAQ	NTES	Tue, May 8, 2012	11.97	12.16	11.36	11.52
2896	NASDAQ	NTES	Mon, May 7, 2012	11.95	12.20	11.80	12.02
2895	NASDAQ	NTES	Fri, May 4, 2012	11.96	12.00	11.92	11.96
2894	NASDAQ	NTES	Thu, May 3, 2012	12.00	12.04	11.94	11.98
2893	NASDAQ	NTES	Wed, May 2, 2012	11.94	12.07	11.80	12.03
2892	NASDAQ	NTES	Tue, May 1, 2012	12.08	12.08	11.96	11.99
2891	NASDAQ	NTES	Mon, Apr 30, 2012	11.98	12.08	11.82	12.06
2890	NASDAQ	NTES	Fri, Apr 27, 2012	11.94	12.08	11.94	12.00
2889	NASDAQ	NTES	Thu, Apr 26, 2012	11.98	12.29	11.94	12.08
2888	NASDAQ	NTES	Wed, Apr 25, 2012	11.72	11.96	11.64	11.93
2887	NASDAQ	NTES	Tue, Apr 24, 2012	11.76	11.76	11.59	11.63
2886	NASDAQ	NTES	Mon, Apr 23, 2012	11.59	11.89	11.56	11.73
2885	NASDAQ	NTES	Fri, Apr 20, 2012	11.67	11.91	11.67	11.71
2884	NASDAQ	NTES	Thu, Apr 19, 2012	11.80	12.10	11.67	11.74
2883	NASDAQ	NTES	Wed, Apr 18, 2012	11.60	11.98	11.45	11.94
2882	NASDAQ	NTES	Tue, Apr 17, 2012	11.37	11.63	11.20	11.57
2881	NASDAQ	NTES	Mon, Apr 16, 2012	11.40	11.48	11.17	11.19
2880	NASDAQ	NTES	Fri, Apr 13, 2012	11.35	11.49	11.26	11.40
2879	NASDAQ	NTES	Thu, Apr 12, 2012	11.46	11.68	11.36	11.38
2878	NASDAQ	NTES	Wed, Apr 11, 2012	11.29	11.57	11.29	11.51
2877	NASDAQ	NTES	Tue, Apr 10, 2012	11.56	11.74	11.07	11.12
2876	NASDAQ	NTES	Mon, Apr 9, 2012	11.49	11.68	11.43	11.55
2875	NASDAQ	NTES	Thu, Apr 5, 2012	11.31	11.59	11.31	11.57
2874	NASDAQ	NTES	Wed, Apr 4, 2012	11.76	11.76	11.31	11.38
2873	NASDAQ	NTES	Tue, Apr 3, 2012	12.00	12.07	11.76	11.81
2872	NASDAQ	NTES	Mon, Apr 2, 2012	11.66	12.00	11.53	11.98
2871	NASDAQ	NTES	Fri, Mar 30, 2012	11.84	11.99	11.54	11.62
2870	NASDAQ	NTES	Thu, Mar 29, 2012	11.66	11.75	11.41	11.67
2869	NASDAQ	NTES	Wed, Mar 28, 2012	11.91	11.97	11.73	11.88
2868	NASDAQ	NTES	Tue, Mar 27, 2012	11.74	12.09	11.70	11.88
2867	NASDAQ	NTES	Mon, Mar 26, 2012	12.02	12.03	11.82	11.98
2866	NASDAQ	NTES	Fri, Mar 23, 2012	11.80	12.00	11.67	11.94
2865	NASDAQ	NTES	Thu, Mar 22, 2012	11.63	11.85	11.45	11.67
2864	NASDAQ	NTES	Wed, Mar 21, 2012	11.46	11.71	11.44	11.62
2863	NASDAQ	NTES	Tue, Mar 20, 2012	11.22	11.30	11.02	11.26
2862	NASDAQ	NTES	Mon, Mar 19, 2012	11.00	11.36	10.95	11.35
2861	NASDAQ	NTES	Fri, Mar 16, 2012	10.85	11.02	10.76	10.99
2860	NASDAQ	NTES	Thu, Mar 15, 2012	10.90	11.02	10.68	10.80
2859	NASDAQ	NTES	Wed, Mar 14, 2012	11.00	11.00	10.74	10.92
2858	NASDAQ	NTES	Tue, Mar 13, 2012	10.78	11.02	10.77	11.00
2857	NASDAQ	NTES	Mon, Mar 12, 2012	10.70	10.96	10.63	10.77
2856	NASDAQ	NTES	Fri, Mar 9, 2012	10.35	10.92	10.35	10.86
2855	NASDAQ	NTES	Thu, Mar 8, 2012	10.29	10.53	10.22	10.44
2854	NASDAQ	NTES	Wed, Mar 7, 2012	10.00	10.22	9.95	10.17
2853	NASDAQ	NTES	Tue, Mar 6, 2012	10.24	10.24	9.86	9.89
2852	NASDAQ	NTES	Mon, Mar 5, 2012	10.62	10.63	10.30	10.31
2851	NASDAQ	NTES	Fri, Mar 2, 2012	10.59	10.65	10.23	10.50
2850	NASDAQ	NTES	Thu, Mar 1, 2012	10.44	10.61	10.31	10.50
2849	NASDAQ	NTES	Wed, Feb 29, 2012	10.55	10.60	10.27	10.48
2848	NASDAQ	NTES	Tue, Feb 28, 2012	10.30	10.79	10.30	10.66
2847	NASDAQ	NTES	Mon, Feb 27, 2012	10.00	10.33	9.98	10.23
2846	NASDAQ	NTES	Fri, Feb 24, 2012	9.76	10.00	9.76	10.00
2845	NASDAQ	NTES	Thu, Feb 23, 2012	9.61	9.82	9.60	9.76
2844	NASDAQ	NTES	Wed, Feb 22, 2012	9.57	9.73	9.57	9.66
2843	NASDAQ	NTES	Tue, Feb 21, 2012	9.51	9.68	9.50	9.65
2842	NASDAQ	NTES	Fri, Feb 17, 2012	9.70	9.73	9.49	9.56
2841	NASDAQ	NTES	Thu, Feb 16, 2012	9.62	9.90	9.32	9.74
2840	NASDAQ	NTES	Wed, Feb 15, 2012	9.89	10.21	9.84	10.14
2839	NASDAQ	NTES	Tue, Feb 14, 2012	9.76	9.80	9.61	9.73
2838	NASDAQ	NTES	Mon, Feb 13, 2012	9.79	9.79	9.47	9.63
2837	NASDAQ	NTES	Fri, Feb 10, 2012	9.44	9.84	9.41	9.68
2836	NASDAQ	NTES	Thu, Feb 9, 2012	9.73	9.78	9.56	9.58
2835	NASDAQ	NTES	Wed, Feb 8, 2012	9.81	9.94	9.60	9.67
2834	NASDAQ	NTES	Tue, Feb 7, 2012	9.71	9.97	9.70	9.77
2833	NASDAQ	NTES	Mon, Feb 6, 2012	9.81	9.95	9.68	9.75
2832	NASDAQ	NTES	Fri, Feb 3, 2012	10.07	10.14	10.04	10.05
2831	NASDAQ	NTES	Thu, Feb 2, 2012	9.83	10.08	9.79	9.99
2830	NASDAQ	NTES	Wed, Feb 1, 2012	9.60	9.91	9.46	9.86
2829	NASDAQ	NTES	Tue, Jan 31, 2012	9.66	9.66	9.40	9.56
2828	NASDAQ	NTES	Mon, Jan 30, 2012	9.75	9.81	9.42	9.55
2827	NASDAQ	NTES	Fri, Jan 27, 2012	9.68	9.95	9.61	9.86
2826	NASDAQ	NTES	Thu, Jan 26, 2012	9.89	9.94	9.61	9.65
2825	NASDAQ	NTES	Wed, Jan 25, 2012	9.76	9.81	9.64	9.80
2824	NASDAQ	NTES	Tue, Jan 24, 2012	9.72	9.72	9.40	9.71
2823	NASDAQ	NTES	Mon, Jan 23, 2012	9.64	9.87	9.52	9.69
2822	NASDAQ	NTES	Fri, Jan 20, 2012	9.20	9.66	8.98	9.64
2821	NASDAQ	NTES	Thu, Jan 19, 2012	8.99	9.18	8.98	9.14
2820	NASDAQ	NTES	Wed, Jan 18, 2012	8.94	9.11	8.94	9.01
2819	NASDAQ	NTES	Tue, Jan 17, 2012	9.09	9.16	8.90	8.94
2818	NASDAQ	NTES	Fri, Jan 13, 2012	8.85	9.00	8.85	8.97
2817	NASDAQ	NTES	Thu, Jan 12, 2012	8.96	8.96	8.85	8.92
2816	NASDAQ	NTES	Wed, Jan 11, 2012	8.65	8.94	8.65	8.91
2815	NASDAQ	NTES	Tue, Jan 10, 2012	8.57	8.77	8.48	8.65
2814	NASDAQ	NTES	Mon, Jan 9, 2012	8.92	8.92	8.40	8.42
2813	NASDAQ	NTES	Fri, Jan 6, 2012	9.02	9.12	8.84	8.86
2812	NASDAQ	NTES	Thu, Jan 5, 2012	9.04	9.09	8.94	9.06
2811	NASDAQ	NTES	Wed, Jan 4, 2012	9.03	9.10	8.88	9.04
2810	NASDAQ	NTES	Tue, Jan 3, 2012	9.06	9.20	9.01	9.03
2809	NASDAQ	NTES	Fri, Dec 30, 2011	8.69	8.99	8.69	8.97
2808	NASDAQ	NTES	Thu, Dec 29, 2011	8.80	8.98	8.49	8.73
2807	NASDAQ	NTES	Wed, Dec 28, 2011	8.94	9.01	8.77	8.84
2806	NASDAQ	NTES	Tue, Dec 27, 2011	9.04	9.12	8.93	8.96
2805	NASDAQ	NTES	Fri, Dec 23, 2011	9.07	9.10	8.97	9.03
2804	NASDAQ	NTES	Thu, Dec 22, 2011	9.00	9.09	8.89	9.00
2803	NASDAQ	NTES	Wed, Dec 21, 2011	9.54	9.54	8.82	8.91
2802	NASDAQ	NTES	Tue, Dec 20, 2011	9.36	9.58	9.28	9.54
2801	NASDAQ	NTES	Mon, Dec 19, 2011	9.45	9.51	9.12	9.14
2800	NASDAQ	NTES	Fri, Dec 16, 2011	9.33	9.48	9.22	9.43
2799	NASDAQ	NTES	Thu, Dec 15, 2011	9.36	9.44	9.20	9.34
2798	NASDAQ	NTES	Wed, Dec 14, 2011	9.32	9.39	9.18	9.30
2797	NASDAQ	NTES	Tue, Dec 13, 2011	9.60	9.66	9.35	9.43
2796	NASDAQ	NTES	Mon, Dec 12, 2011	9.29	9.59	9.20	9.56
2795	NASDAQ	NTES	Fri, Dec 9, 2011	9.17	9.49	9.10	9.45
2794	NASDAQ	NTES	Thu, Dec 8, 2011	9.20	9.34	9.08	9.23
2793	NASDAQ	NTES	Wed, Dec 7, 2011	9.37	9.44	9.11	9.33
2792	NASDAQ	NTES	Tue, Dec 6, 2011	9.32	9.53	9.30	9.43
2791	NASDAQ	NTES	Mon, Dec 5, 2011	9.39	9.54	9.25	9.36
2790	NASDAQ	NTES	Fri, Dec 2, 2011	9.40	9.40	9.24	9.30
2789	NASDAQ	NTES	Thu, Dec 1, 2011	9.11	9.33	9.05	9.28
2788	NASDAQ	NTES	Wed, Nov 30, 2011	8.95	9.03	8.78	9.02
2787	NASDAQ	NTES	Tue, Nov 29, 2011	8.43	8.68	8.40	8.59
2786	NASDAQ	NTES	Mon, Nov 28, 2011	8.37	8.69	8.34	8.59
2785	NASDAQ	NTES	Fri, Nov 25, 2011	8.24	8.47	8.14	8.30
2784	NASDAQ	NTES	Wed, Nov 23, 2011	8.60	8.71	8.35	8.36
2783	NASDAQ	NTES	Tue, Nov 22, 2011	8.84	8.90	8.59	8.73
2782	NASDAQ	NTES	Mon, Nov 21, 2011	9.07	9.08	8.68	8.90
2781	NASDAQ	NTES	Fri, Nov 18, 2011	9.58	9.59	9.15	9.21
2780	NASDAQ	NTES	Thu, Nov 17, 2011	9.52	9.79	9.23	9.52
2779	NASDAQ	NTES	Wed, Nov 16, 2011	8.87	9.28	8.78	9.14
2778	NASDAQ	NTES	Tue, Nov 15, 2011	8.80	8.90	8.80	8.85
2777	NASDAQ	NTES	Mon, Nov 14, 2011	8.90	8.96	8.74	8.86
2776	NASDAQ	NTES	Fri, Nov 11, 2011	8.92	9.26	8.71	8.92
2775	NASDAQ	NTES	Thu, Nov 10, 2011	8.83	8.91	8.70	8.76
2774	NASDAQ	NTES	Wed, Nov 9, 2011	9.20	9.28	8.80	8.86
2773	NASDAQ	NTES	Tue, Nov 8, 2011	9.62	9.68	9.44	9.50
2772	NASDAQ	NTES	Mon, Nov 7, 2011	9.48	9.59	9.41	9.48
2771	NASDAQ	NTES	Fri, Nov 4, 2011	9.50	9.67	9.40	9.58
2770	NASDAQ	NTES	Thu, Nov 3, 2011	9.54	9.59	9.24	9.57
2769	NASDAQ	NTES	Wed, Nov 2, 2011	9.47	9.56	9.17	9.37
2768	NASDAQ	NTES	Tue, Nov 1, 2011	9.15	9.39	9.01	9.25
2767	NASDAQ	NTES	Mon, Oct 31, 2011	9.39	9.61	9.25	9.47
2766	NASDAQ	NTES	Fri, Oct 28, 2011	9.97	10.03	9.56	9.66
2765	NASDAQ	NTES	Thu, Oct 27, 2011	10.20	10.20	9.86	9.92
2764	NASDAQ	NTES	Wed, Oct 26, 2011	9.75	9.82	9.35	9.56
2763	NASDAQ	NTES	Tue, Oct 25, 2011	9.64	9.66	9.43	9.60
2762	NASDAQ	NTES	Mon, Oct 24, 2011	9.22	9.80	9.20	9.67
2761	NASDAQ	NTES	Fri, Oct 21, 2011	9.03	9.24	8.93	9.15
2760	NASDAQ	NTES	Thu, Oct 20, 2011	8.83	8.99	8.78	8.93
2759	NASDAQ	NTES	Wed, Oct 19, 2011	8.94	9.12	8.74	8.93
2758	NASDAQ	NTES	Tue, Oct 18, 2011	9.08	9.08	8.61	8.98
2757	NASDAQ	NTES	Mon, Oct 17, 2011	9.12	9.27	9.05	9.14
2756	NASDAQ	NTES	Fri, Oct 14, 2011	8.93	9.10	8.87	9.07
2755	NASDAQ	NTES	Thu, Oct 13, 2011	8.94	9.03	8.62	8.84
2754	NASDAQ	NTES	Wed, Oct 12, 2011	8.74	8.94	8.61	8.74
2753	NASDAQ	NTES	Tue, Oct 11, 2011	8.59	8.81	8.54	8.73
2752	NASDAQ	NTES	Mon, Oct 10, 2011	8.47	8.69	8.34	8.64
2751	NASDAQ	NTES	Fri, Oct 7, 2011	8.30	8.47	8.13	8.29
2750	NASDAQ	NTES	Thu, Oct 6, 2011	7.71	8.28	7.68	8.26
2749	NASDAQ	NTES	Wed, Oct 5, 2011	7.66	7.79	7.47	7.72
2748	NASDAQ	NTES	Tue, Oct 4, 2011	7.20	7.69	7.15	7.62
2747	NASDAQ	NTES	Mon, Oct 3, 2011	7.45	7.55	7.21	7.27
2746	NASDAQ	NTES	Fri, Sep 30, 2011	7.62	7.89	7.45	7.63
2745	NASDAQ	NTES	Thu, Sep 29, 2011	8.29	8.29	7.50	7.79
2744	NASDAQ	NTES	Wed, Sep 28, 2011	8.28	8.31	7.93	7.97
2743	NASDAQ	NTES	Tue, Sep 27, 2011	8.06	8.55	8.06	8.28
2742	NASDAQ	NTES	Mon, Sep 26, 2011	8.36	8.36	7.73	7.85
2741	NASDAQ	NTES	Fri, Sep 23, 2011	7.97	8.37	7.89	8.35
2740	NASDAQ	NTES	Thu, Sep 22, 2011	8.40	8.45	7.92	8.02
2739	NASDAQ	NTES	Wed, Sep 21, 2011	8.90	8.90	8.64	8.65
2738	NASDAQ	NTES	Tue, Sep 20, 2011	9.03	9.05	8.70	8.74
2737	NASDAQ	NTES	Mon, Sep 19, 2011	8.88	9.03	8.73	8.92
2736	NASDAQ	NTES	Fri, Sep 16, 2011	9.19	9.19	8.87	8.97
2735	NASDAQ	NTES	Thu, Sep 15, 2011	9.73	9.73	9.07	9.11
2734	NASDAQ	NTES	Wed, Sep 14, 2011	9.41	9.78	9.33	9.56
2733	NASDAQ	NTES	Tue, Sep 13, 2011	9.46	9.54	9.32	9.37
2732	NASDAQ	NTES	Mon, Sep 12, 2011	9.47	9.52	9.30	9.46
2731	NASDAQ	NTES	Fri, Sep 9, 2011	9.72	9.88	9.51	9.59
2730	NASDAQ	NTES	Thu, Sep 8, 2011	9.80	9.97	9.69	9.78
2729	NASDAQ	NTES	Wed, Sep 7, 2011	9.81	9.94	9.69	9.83
2728	NASDAQ	NTES	Tue, Sep 6, 2011	9.59	9.77	9.47	9.63
2727	NASDAQ	NTES	Fri, Sep 2, 2011	9.99	10.20	9.80	9.90
2726	NASDAQ	NTES	Thu, Sep 1, 2011	10.07	10.22	10.05	10.18
2725	NASDAQ	NTES	Wed, Aug 31, 2011	9.81	10.15	9.81	10.11
2724	NASDAQ	NTES	Tue, Aug 30, 2011	9.45	9.89	9.40	9.81
2723	NASDAQ	NTES	Mon, Aug 29, 2011	9.42	9.60	9.41	9.54
2722	NASDAQ	NTES	Fri, Aug 26, 2011	9.09	9.42	9.06	9.33
2721	NASDAQ	NTES	Thu, Aug 25, 2011	9.29	9.43	9.14	9.19
2720	NASDAQ	NTES	Wed, Aug 24, 2011	9.20	9.47	9.14	9.26
2719	NASDAQ	NTES	Tue, Aug 23, 2011	8.69	9.32	8.65	9.29
2718	NASDAQ	NTES	Mon, Aug 22, 2011	8.54	8.85	8.54	8.62
2717	NASDAQ	NTES	Fri, Aug 19, 2011	8.88	9.12	8.55	8.56
2716	NASDAQ	NTES	Thu, Aug 18, 2011	9.25	9.50	8.81	8.94
2715	NASDAQ	NTES	Wed, Aug 17, 2011	9.90	10.00	9.60	9.86
2714	NASDAQ	NTES	Tue, Aug 16, 2011	9.97	9.97	9.58	9.79
2713	NASDAQ	NTES	Mon, Aug 15, 2011	9.80	10.08	9.71	9.99
2712	NASDAQ	NTES	Fri, Aug 12, 2011	9.40	9.72	9.39	9.69
2711	NASDAQ	NTES	Thu, Aug 11, 2011	9.10	9.44	8.94	9.32
2710	NASDAQ	NTES	Wed, Aug 10, 2011	8.86	9.28	8.77	9.01
2709	NASDAQ	NTES	Tue, Aug 9, 2011	8.44	9.04	8.40	9.02
2708	NASDAQ	NTES	Mon, Aug 8, 2011	8.18	8.71	8.13	8.27
2707	NASDAQ	NTES	Fri, Aug 5, 2011	8.79	9.05	8.42	8.89
2706	NASDAQ	NTES	Thu, Aug 4, 2011	9.37	9.39	8.75	8.78
2705	NASDAQ	NTES	Wed, Aug 3, 2011	9.58	9.68	9.00	9.45
2704	NASDAQ	NTES	Tue, Aug 2, 2011	9.76	9.95	9.49	9.51
2703	NASDAQ	NTES	Mon, Aug 1, 2011	10.30	10.30	9.79	9.87
2702	NASDAQ	NTES	Fri, Jul 29, 2011	10.14	10.25	9.91	10.10
2701	NASDAQ	NTES	Thu, Jul 28, 2011	10.11	10.21	10.02	10.09
2700	NASDAQ	NTES	Wed, Jul 27, 2011	10.35	10.35	9.89	10.13
2699	NASDAQ	NTES	Tue, Jul 26, 2011	10.06	10.45	10.03	10.30
2698	NASDAQ	NTES	Mon, Jul 25, 2011	9.82	10.08	9.78	9.97
2697	NASDAQ	NTES	Fri, Jul 22, 2011	9.59	9.94	9.56	9.89
2696	NASDAQ	NTES	Thu, Jul 21, 2011	9.76	9.84	9.56	9.62
2695	NASDAQ	NTES	Wed, Jul 20, 2011	9.76	9.84	9.67	9.80
2694	NASDAQ	NTES	Tue, Jul 19, 2011	9.74	9.80	9.66	9.76
2693	NASDAQ	NTES	Mon, Jul 18, 2011	9.82	9.89	9.52	9.71
2692	NASDAQ	NTES	Fri, Jul 15, 2011	9.90	10.00	9.82	9.88
2691	NASDAQ	NTES	Thu, Jul 14, 2011	9.41	9.77	9.41	9.73
2690	NASDAQ	NTES	Wed, Jul 13, 2011	9.25	9.60	9.25	9.48
2689	NASDAQ	NTES	Tue, Jul 12, 2011	9.09	9.40	8.93	9.26
2688	NASDAQ	NTES	Mon, Jul 11, 2011	9.40	9.46	9.11	9.14
2687	NASDAQ	NTES	Fri, Jul 8, 2011	9.39	9.49	9.25	9.47
2686	NASDAQ	NTES	Thu, Jul 7, 2011	9.70	9.70	9.19	9.49
2685	NASDAQ	NTES	Wed, Jul 6, 2011	9.73	9.79	9.54	9.57
2684	NASDAQ	NTES	Tue, Jul 5, 2011	9.62	9.83	9.56	9.79
2683	NASDAQ	NTES	Fri, Jul 1, 2011	8.97	9.62	8.93	9.56
2682	NASDAQ	NTES	Thu, Jun 30, 2011	8.83	9.05	8.82	9.02
2681	NASDAQ	NTES	Wed, Jun 29, 2011	8.84	8.93	8.77	8.86
2680	NASDAQ	NTES	Tue, Jun 28, 2011	8.71	8.89	8.64	8.84
2679	NASDAQ	NTES	Mon, Jun 27, 2011	8.72	8.85	8.58	8.66
2678	NASDAQ	NTES	Fri, Jun 24, 2011	8.86	8.97	8.65	8.66
2677	NASDAQ	NTES	Thu, Jun 23, 2011	8.69	8.84	8.52	8.83
2676	NASDAQ	NTES	Wed, Jun 22, 2011	8.73	8.83	8.59	8.70
2675	NASDAQ	NTES	Tue, Jun 21, 2011	8.46	9.02	8.45	8.77
2674	NASDAQ	NTES	Mon, Jun 20, 2011	8.33	8.46	8.31	8.38
2673	NASDAQ	NTES	Fri, Jun 17, 2011	8.50	8.56	8.29	8.44
2672	NASDAQ	NTES	Thu, Jun 16, 2011	8.61	8.77	8.36	8.40
2671	NASDAQ	NTES	Wed, Jun 15, 2011	8.37	8.66	8.34	8.58
2670	NASDAQ	NTES	Tue, Jun 14, 2011	8.37	8.64	8.31	8.53
2669	NASDAQ	NTES	Mon, Jun 13, 2011	8.41	8.44	8.10	8.32
2668	NASDAQ	NTES	Fri, Jun 10, 2011	8.47	8.58	8.32	8.35
2667	NASDAQ	NTES	Thu, Jun 9, 2011	8.52	8.57	8.29	8.49
2666	NASDAQ	NTES	Wed, Jun 8, 2011	8.55	8.68	8.47	8.52
2665	NASDAQ	NTES	Tue, Jun 7, 2011	8.30	8.70	8.27	8.60
2664	NASDAQ	NTES	Mon, Jun 6, 2011	8.95	9.10	8.20	8.32
2663	NASDAQ	NTES	Fri, Jun 3, 2011	9.16	9.40	9.03	9.04
2662	NASDAQ	NTES	Thu, Jun 2, 2011	9.09	9.38	9.09	9.33
2661	NASDAQ	NTES	Wed, Jun 1, 2011	9.15	9.28	9.07	9.16
2660	NASDAQ	NTES	Tue, May 31, 2011	9.06	9.23	9.06	9.23
2659	NASDAQ	NTES	Fri, May 27, 2011	9.01	9.18	9.00	9.09
2658	NASDAQ	NTES	Thu, May 26, 2011	8.93	9.03	8.86	9.02
2657	NASDAQ	NTES	Wed, May 25, 2011	8.70	8.94	8.69	8.90
2656	NASDAQ	NTES	Tue, May 24, 2011	8.85	8.96	8.72	8.74
2655	NASDAQ	NTES	Mon, May 23, 2011	9.08	9.15	8.71	8.75
2654	NASDAQ	NTES	Fri, May 20, 2011	9.33	9.40	9.20	9.25
2653	NASDAQ	NTES	Thu, May 19, 2011	9.17	9.62	9.15	9.37
2652	NASDAQ	NTES	Wed, May 18, 2011	9.20	9.29	9.01	9.19
2651	NASDAQ	NTES	Tue, May 17, 2011	8.97	9.18	8.94	9.17
2650	NASDAQ	NTES	Mon, May 16, 2011	8.84	9.15	8.75	9.04
2649	NASDAQ	NTES	Fri, May 13, 2011	9.17	9.25	8.94	9.10
2648	NASDAQ	NTES	Thu, May 12, 2011	9.10	9.24	9.05	9.12
2647	NASDAQ	NTES	Wed, May 11, 2011	9.21	9.27	9.11	9.13
2646	NASDAQ	NTES	Tue, May 10, 2011	9.52	9.56	9.22	9.23
2645	NASDAQ	NTES	Mon, May 9, 2011	9.46	9.59	9.43	9.51
2644	NASDAQ	NTES	Fri, May 6, 2011	9.31	9.56	9.31	9.43
2643	NASDAQ	NTES	Thu, May 5, 2011	9.26	9.53	9.17	9.24
2642	NASDAQ	NTES	Wed, May 4, 2011	9.08	9.42	9.03	9.36
2641	NASDAQ	NTES	Tue, May 3, 2011	9.89	9.94	8.93	9.10
2640	NASDAQ	NTES	Mon, May 2, 2011	9.87	10.09	9.81	9.95
2639	NASDAQ	NTES	Fri, Apr 29, 2011	9.90	9.99	9.81	9.86
2638	NASDAQ	NTES	Thu, Apr 28, 2011	9.87	9.95	9.78	9.91
2637	NASDAQ	NTES	Wed, Apr 27, 2011	10.01	10.01	9.66	9.89
2636	NASDAQ	NTES	Tue, Apr 26, 2011	10.03	10.04	9.60	9.94
2635	NASDAQ	NTES	Mon, Apr 25, 2011	10.36	10.44	9.94	10.00
2634	NASDAQ	NTES	Thu, Apr 21, 2011	10.34	10.41	10.10	10.32
2633	NASDAQ	NTES	Wed, Apr 20, 2011	10.80	10.85	10.20	10.24
2632	NASDAQ	NTES	Tue, Apr 19, 2011	10.64	11.00	10.52	10.63
2631	NASDAQ	NTES	Mon, Apr 18, 2011	10.53	10.75	10.20	10.70
2630	NASDAQ	NTES	Fri, Apr 15, 2011	10.69	10.73	10.49	10.56
2629	NASDAQ	NTES	Thu, Apr 14, 2011	10.51	10.74	10.49	10.66
2628	NASDAQ	NTES	Wed, Apr 13, 2011	10.46	10.67	10.42	10.58
2627	NASDAQ	NTES	Tue, Apr 12, 2011	10.48	10.54	10.18	10.39
2626	NASDAQ	NTES	Mon, Apr 11, 2011	10.60	10.69	10.41	10.56
2625	NASDAQ	NTES	Fri, Apr 8, 2011	10.74	10.77	10.46	10.59
2624	NASDAQ	NTES	Thu, Apr 7, 2011	10.27	10.66	10.26	10.60
2623	NASDAQ	NTES	Wed, Apr 6, 2011	10.44	10.49	10.15	10.27
2622	NASDAQ	NTES	Tue, Apr 5, 2011	10.54	10.54	10.13	10.38
2621	NASDAQ	NTES	Mon, Apr 4, 2011	10.25	10.42	10.18	10.34
2620	NASDAQ	NTES	Fri, Apr 1, 2011	10.30	10.30	10.02	10.13
2619	NASDAQ	NTES	Thu, Mar 31, 2011	9.85	9.91	9.60	9.90
2618	NASDAQ	NTES	Wed, Mar 30, 2011	9.85	9.91	9.76	9.80
2617	NASDAQ	NTES	Tue, Mar 29, 2011	9.72	9.82	9.56	9.74
2616	NASDAQ	NTES	Mon, Mar 28, 2011	9.53	9.87	9.53	9.69
2615	NASDAQ	NTES	Fri, Mar 25, 2011	9.40	9.56	9.36	9.50
2614	NASDAQ	NTES	Thu, Mar 24, 2011	9.32	9.40	9.25	9.32
2613	NASDAQ	NTES	Wed, Mar 23, 2011	9.11	9.25	9.06	9.24
2612	NASDAQ	NTES	Tue, Mar 22, 2011	9.27	9.29	9.06	9.17
2611	NASDAQ	NTES	Mon, Mar 21, 2011	8.95	9.28	8.91	9.15
2610	NASDAQ	NTES	Fri, Mar 18, 2011	8.85	8.90	8.76	8.86
2609	NASDAQ	NTES	Thu, Mar 17, 2011	8.69	8.94	8.69	8.75
2608	NASDAQ	NTES	Wed, Mar 16, 2011	9.03	9.26	8.58	8.58
2607	NASDAQ	NTES	Tue, Mar 15, 2011	8.88	9.09	8.70	9.02
2606	NASDAQ	NTES	Mon, Mar 14, 2011	9.15	9.36	9.04	9.14
2605	NASDAQ	NTES	Fri, Mar 11, 2011	9.40	9.44	9.20	9.39
2604	NASDAQ	NTES	Thu, Mar 10, 2011	9.28	9.50	9.18	9.47
2603	NASDAQ	NTES	Wed, Mar 9, 2011	9.31	9.44	9.22	9.40
2602	NASDAQ	NTES	Tue, Mar 8, 2011	9.28	9.47	9.19	9.38
2601	NASDAQ	NTES	Mon, Mar 7, 2011	9.41	9.47	9.15	9.32
2600	NASDAQ	NTES	Fri, Mar 4, 2011	9.46	9.52	9.32	9.47
2599	NASDAQ	NTES	Thu, Mar 3, 2011	9.20	9.48	9.19	9.44
2598	NASDAQ	NTES	Wed, Mar 2, 2011	9.16	9.27	9.08	9.13
2597	NASDAQ	NTES	Tue, Mar 1, 2011	9.05	9.27	9.03	9.15
2596	NASDAQ	NTES	Mon, Feb 28, 2011	9.30	9.37	9.01	9.33
2595	NASDAQ	NTES	Fri, Feb 25, 2011	9.30	9.43	9.21	9.23
2594	NASDAQ	NTES	Thu, Feb 24, 2011	9.70	9.74	9.05	9.09
2593	NASDAQ	NTES	Wed, Feb 23, 2011	8.68	8.71	8.50	8.58
2592	NASDAQ	NTES	Tue, Feb 22, 2011	8.80	8.86	8.54	8.60
2591	NASDAQ	NTES	Fri, Feb 18, 2011	9.02	9.02	8.84	8.90
2590	NASDAQ	NTES	Thu, Feb 17, 2011	8.89	9.06	8.86	8.91
2589	NASDAQ	NTES	Wed, Feb 16, 2011	8.89	8.96	8.82	8.86
2588	NASDAQ	NTES	Tue, Feb 15, 2011	8.92	8.99	8.76	8.81
2587	NASDAQ	NTES	Mon, Feb 14, 2011	9.08	9.38	8.85	8.93
2586	NASDAQ	NTES	Fri, Feb 11, 2011	8.96	9.09	8.76	8.77
2585	NASDAQ	NTES	Thu, Feb 10, 2011	8.15	9.14	7.98	9.08
2584	NASDAQ	NTES	Wed, Feb 9, 2011	8.09	8.22	8.08	8.15
2583	NASDAQ	NTES	Tue, Feb 8, 2011	8.24	8.24	8.08	8.10
2582	NASDAQ	NTES	Mon, Feb 7, 2011	8.31	8.48	8.23	8.29
2581	NASDAQ	NTES	Fri, Feb 4, 2011	8.12	8.29	8.05	8.29
2580	NASDAQ	NTES	Thu, Feb 3, 2011	8.18	8.21	8.03	8.13
2579	NASDAQ	NTES	Wed, Feb 2, 2011	8.11	8.21	8.08	8.19
2578	NASDAQ	NTES	Tue, Feb 1, 2011	8.16	8.23	8.03	8.08
2577	NASDAQ	NTES	Mon, Jan 31, 2011	8.06	8.10	7.97	8.07
2576	NASDAQ	NTES	Fri, Jan 28, 2011	8.04	8.13	7.91	8.00
2575	NASDAQ	NTES	Thu, Jan 27, 2011	8.24	8.32	8.09	8.10
2574	NASDAQ	NTES	Wed, Jan 26, 2011	8.15	8.29	8.13	8.23
2573	NASDAQ	NTES	Tue, Jan 25, 2011	8.21	8.25	8.04	8.15
2572	NASDAQ	NTES	Mon, Jan 24, 2011	7.91	8.23	7.82	8.21
2571	NASDAQ	NTES	Fri, Jan 21, 2011	7.78	7.94	7.76	7.86
2570	NASDAQ	NTES	Thu, Jan 20, 2011	7.73	7.86	7.64	7.78
2569	NASDAQ	NTES	Wed, Jan 19, 2011	7.85	7.87	7.73	7.80
2568	NASDAQ	NTES	Tue, Jan 18, 2011	7.77	7.85	7.72	7.82
2567	NASDAQ	NTES	Fri, Jan 14, 2011	7.74	7.81	7.62	7.75
2566	NASDAQ	NTES	Thu, Jan 13, 2011	7.84	7.88	7.79	7.80
2565	NASDAQ	NTES	Wed, Jan 12, 2011	7.84	7.85	7.76	7.80
2564	NASDAQ	NTES	Tue, Jan 11, 2011	7.62	7.89	7.60	7.79
2563	NASDAQ	NTES	Mon, Jan 10, 2011	7.38	7.55	7.36	7.52
2562	NASDAQ	NTES	Fri, Jan 7, 2011	7.41	7.42	7.32	7.40
2561	NASDAQ	NTES	Thu, Jan 6, 2011	7.40	7.46	7.36	7.39
2560	NASDAQ	NTES	Wed, Jan 5, 2011	7.35	7.49	7.35	7.43
2559	NASDAQ	NTES	Tue, Jan 4, 2011	7.38	7.42	7.27	7.33
2558	NASDAQ	NTES	Mon, Jan 3, 2011	7.36	7.36	7.24	7.33
2557	NASDAQ	NTES	Fri, Dec 31, 2010	7.35	7.43	7.21	7.23
2556	NASDAQ	NTES	Thu, Dec 30, 2010	7.32	7.40	7.26	7.35
2555	NASDAQ	NTES	Wed, Dec 29, 2010	7.28	7.31	7.16	7.29
2554	NASDAQ	NTES	Tue, Dec 28, 2010	7.27	7.27	7.19	7.26
2553	NASDAQ	NTES	Mon, Dec 27, 2010	7.21	7.23	7.12	7.23
2552	NASDAQ	NTES	Thu, Dec 23, 2010	7.17	7.26	7.11	7.21
2551	NASDAQ	NTES	Wed, Dec 22, 2010	7.21	7.23	7.10	7.21
2550	NASDAQ	NTES	Tue, Dec 21, 2010	7.10	7.25	7.10	7.21
2549	NASDAQ	NTES	Mon, Dec 20, 2010	7.37	7.37	7.04	7.09
2548	NASDAQ	NTES	Fri, Dec 17, 2010	7.29	7.35	7.17	7.27
2547	NASDAQ	NTES	Thu, Dec 16, 2010	7.50	7.55	7.16	7.25
2546	NASDAQ	NTES	Wed, Dec 15, 2010	7.60	7.63	7.49	7.52
2545	NASDAQ	NTES	Tue, Dec 14, 2010	7.59	7.65	7.50	7.54
2544	NASDAQ	NTES	Mon, Dec 13, 2010	7.57	7.70	7.50	7.52
2543	NASDAQ	NTES	Fri, Dec 10, 2010	7.65	7.66	7.52	7.57
2542	NASDAQ	NTES	Thu, Dec 9, 2010	7.63	7.63	7.41	7.50
2541	NASDAQ	NTES	Wed, Dec 8, 2010	7.77	7.84	7.46	7.64
2540	NASDAQ	NTES	Tue, Dec 7, 2010	8.04	8.04	7.74	7.77
2539	NASDAQ	NTES	Mon, Dec 6, 2010	7.93	7.99	7.87	7.95
2538	NASDAQ	NTES	Fri, Dec 3, 2010	7.78	7.97	7.74	7.92
2537	NASDAQ	NTES	Thu, Dec 2, 2010	7.76	7.79	7.70	7.76
2536	NASDAQ	NTES	Wed, Dec 1, 2010	7.80	7.83	7.71	7.79
2535	NASDAQ	NTES	Tue, Nov 30, 2010	7.68	7.68	7.62	7.64
2534	NASDAQ	NTES	Mon, Nov 29, 2010	7.73	7.84	7.68	7.72
2533	NASDAQ	NTES	Fri, Nov 26, 2010	7.80	7.82	7.63	7.78
2532	NASDAQ	NTES	Wed, Nov 24, 2010	7.83	7.87	7.70	7.78
2531	NASDAQ	NTES	Tue, Nov 23, 2010	7.71	7.72	7.56	7.65
2530	NASDAQ	NTES	Mon, Nov 22, 2010	7.74	7.90	7.70	7.81
2529	NASDAQ	NTES	Fri, Nov 19, 2010	7.90	7.94	7.71	7.77
2528	NASDAQ	NTES	Thu, Nov 18, 2010	8.57	8.64	7.82	7.92
2527	NASDAQ	NTES	Wed, Nov 17, 2010	8.01	8.28	7.93	8.18
2526	NASDAQ	NTES	Tue, Nov 16, 2010	8.06	8.17	7.91	7.92
2525	NASDAQ	NTES	Mon, Nov 15, 2010	8.38	8.38	8.06	8.11
2524	NASDAQ	NTES	Fri, Nov 12, 2010	8.33	8.38	8.10	8.25
2523	NASDAQ	NTES	Thu, Nov 11, 2010	8.20	8.21	8.05	8.12
2522	NASDAQ	NTES	Wed, Nov 10, 2010	8.21	8.29	8.00	8.23
2521	NASDAQ	NTES	Tue, Nov 9, 2010	8.62	8.69	8.20	8.22
2520	NASDAQ	NTES	Mon, Nov 8, 2010	8.19	8.73	8.05	8.62
2519	NASDAQ	NTES	Fri, Nov 5, 2010	8.04	8.23	8.00	8.22
2518	NASDAQ	NTES	Thu, Nov 4, 2010	8.11	8.12	7.93	8.00
2517	NASDAQ	NTES	Wed, Nov 3, 2010	8.24	8.24	7.96	8.06
2516	NASDAQ	NTES	Tue, Nov 2, 2010	8.23	8.27	8.10	8.17
2515	NASDAQ	NTES	Mon, Nov 1, 2010	8.46	8.59	8.09	8.15
2514	NASDAQ	NTES	Fri, Oct 29, 2010	8.21	8.46	8.15	8.36
2513	NASDAQ	NTES	Thu, Oct 28, 2010	8.45	8.45	8.06	8.18
2512	NASDAQ	NTES	Wed, Oct 27, 2010	8.47	8.54	8.24	8.36
2511	NASDAQ	NTES	Tue, Oct 26, 2010	8.45	8.69	8.44	8.53
2510	NASDAQ	NTES	Mon, Oct 25, 2010	8.04	8.66	8.03	8.47
2509	NASDAQ	NTES	Fri, Oct 22, 2010	7.99	8.01	7.92	7.95
2508	NASDAQ	NTES	Thu, Oct 21, 2010	7.95	8.10	7.86	7.91
2507	NASDAQ	NTES	Wed, Oct 20, 2010	7.80	7.93	7.76	7.90
2506	NASDAQ	NTES	Tue, Oct 19, 2010	7.74	7.86	7.72	7.75
2505	NASDAQ	NTES	Mon, Oct 18, 2010	7.75	7.90	7.70	7.80
2504	NASDAQ	NTES	Fri, Oct 15, 2010	7.65	7.82	7.60	7.79
2503	NASDAQ	NTES	Thu, Oct 14, 2010	7.68	7.68	7.50	7.59
2502	NASDAQ	NTES	Wed, Oct 13, 2010	7.65	7.86	7.60	7.62
2501	NASDAQ	NTES	Tue, Oct 12, 2010	7.53	7.58	7.46	7.57
2500	NASDAQ	NTES	Mon, Oct 11, 2010	7.75	7.81	7.50	7.59
2499	NASDAQ	NTES	Fri, Oct 8, 2010	7.69	7.76	7.60	7.74
2498	NASDAQ	NTES	Thu, Oct 7, 2010	7.60	7.72	7.58	7.62
2497	NASDAQ	NTES	Wed, Oct 6, 2010	7.67	7.77	7.50	7.59
2496	NASDAQ	NTES	Tue, Oct 5, 2010	8.11	8.11	7.72	7.82
2495	NASDAQ	NTES	Mon, Oct 4, 2010	8.08	8.15	7.92	8.05
2494	NASDAQ	NTES	Fri, Oct 1, 2010	7.96	8.07	7.90	8.03
2493	NASDAQ	NTES	Thu, Sep 30, 2010	8.02	8.17	7.75	7.89
2492	NASDAQ	NTES	Wed, Sep 29, 2010	7.92	8.00	7.89	7.94
2491	NASDAQ	NTES	Tue, Sep 28, 2010	8.00	8.07	7.83	7.95
2490	NASDAQ	NTES	Mon, Sep 27, 2010	7.76	8.07	7.76	7.99
2489	NASDAQ	NTES	Fri, Sep 24, 2010	7.91	7.93	7.66	7.76
2488	NASDAQ	NTES	Thu, Sep 23, 2010	7.64	7.89	7.60	7.80
2487	NASDAQ	NTES	Wed, Sep 22, 2010	7.60	7.70	7.59	7.64
2486	NASDAQ	NTES	Tue, Sep 21, 2010	7.67	7.73	7.60	7.65
2485	NASDAQ	NTES	Mon, Sep 20, 2010	7.56	7.70	7.51	7.68
2484	NASDAQ	NTES	Fri, Sep 17, 2010	7.78	7.82	7.56	7.58
2483	NASDAQ	NTES	Thu, Sep 16, 2010	7.86	7.89	7.80	7.81
2482	NASDAQ	NTES	Wed, Sep 15, 2010	7.81	7.95	7.81	7.85
2481	NASDAQ	NTES	Tue, Sep 14, 2010	7.96	7.99	7.80	7.98
2480	NASDAQ	NTES	Mon, Sep 13, 2010	7.75	8.09	7.73	7.96
2479	NASDAQ	NTES	Fri, Sep 10, 2010	7.63	7.74	7.60	7.68
2478	NASDAQ	NTES	Thu, Sep 9, 2010	7.80	7.86	7.62	7.70
2477	NASDAQ	NTES	Wed, Sep 8, 2010	7.52	7.82	7.52	7.77
2476	NASDAQ	NTES	Tue, Sep 7, 2010	7.91	7.99	7.45	7.51
2475	NASDAQ	NTES	Fri, Sep 3, 2010	8.13	8.14	7.96	8.00
2474	NASDAQ	NTES	Thu, Sep 2, 2010	7.95	8.10	7.93	7.98
2473	NASDAQ	NTES	Wed, Sep 1, 2010	8.00	8.16	7.97	8.04
2472	NASDAQ	NTES	Tue, Aug 31, 2010	8.00	8.06	7.87	7.95
2471	NASDAQ	NTES	Mon, Aug 30, 2010	8.14	8.23	8.08	8.08
2470	NASDAQ	NTES	Fri, Aug 27, 2010	8.28	8.28	8.03	8.22
2469	NASDAQ	NTES	Thu, Aug 26, 2010	8.02	8.08	7.92	8.01
2468	NASDAQ	NTES	Wed, Aug 25, 2010	8.12	8.17	7.90	8.05
2467	NASDAQ	NTES	Tue, Aug 24, 2010	8.05	8.38	8.05	8.20
2466	NASDAQ	NTES	Mon, Aug 23, 2010	8.32	8.34	8.03	8.23
2465	NASDAQ	NTES	Fri, Aug 20, 2010	8.19	8.43	8.12	8.37
2464	NASDAQ	NTES	Thu, Aug 19, 2010	7.89	8.30	7.66	8.19
2463	NASDAQ	NTES	Wed, Aug 18, 2010	7.42	7.45	7.27	7.30
2462	NASDAQ	NTES	Tue, Aug 17, 2010	7.69	7.74	7.41	7.43
2461	NASDAQ	NTES	Mon, Aug 16, 2010	7.45	7.66	7.43	7.60
2460	NASDAQ	NTES	Fri, Aug 13, 2010	7.46	7.49	7.35	7.45
2459	NASDAQ	NTES	Thu, Aug 12, 2010	7.46	7.52	7.40	7.44
2458	NASDAQ	NTES	Wed, Aug 11, 2010	7.52	7.64	7.50	7.54
2457	NASDAQ	NTES	Tue, Aug 10, 2010	7.79	7.88	7.67	7.70
2456	NASDAQ	NTES	Mon, Aug 9, 2010	7.86	7.95	7.83	7.92
2455	NASDAQ	NTES	Fri, Aug 6, 2010	7.88	8.01	7.72	7.78
2454	NASDAQ	NTES	Thu, Aug 5, 2010	7.88	8.02	7.88	7.97
2453	NASDAQ	NTES	Wed, Aug 4, 2010	7.93	8.00	7.86	7.98
2452	NASDAQ	NTES	Tue, Aug 3, 2010	7.74	7.98	7.73	7.93
2451	NASDAQ	NTES	Mon, Aug 2, 2010	7.70	7.78	7.61	7.77
2450	NASDAQ	NTES	Fri, Jul 30, 2010	7.33	8.03	7.28	7.66
2449	NASDAQ	NTES	Thu, Jul 29, 2010	7.52	7.55	7.32	7.42
2448	NASDAQ	NTES	Wed, Jul 28, 2010	7.31	7.45	7.31	7.43
2447	NASDAQ	NTES	Tue, Jul 27, 2010	7.89	7.89	7.32	7.33
2446	NASDAQ	NTES	Mon, Jul 26, 2010	7.48	7.84	7.31	7.71
2445	NASDAQ	NTES	Fri, Jul 23, 2010	7.28	7.39	7.21	7.36
2444	NASDAQ	NTES	Thu, Jul 22, 2010	6.95	7.35	6.92	7.32
2443	NASDAQ	NTES	Wed, Jul 21, 2010	6.93	6.95	6.79	6.86
2442	NASDAQ	NTES	Tue, Jul 20, 2010	6.67	6.93	6.63	6.89
2441	NASDAQ	NTES	Mon, Jul 19, 2010	6.63	6.72	6.57	6.71
2440	NASDAQ	NTES	Fri, Jul 16, 2010	6.75	6.75	6.59	6.60
2439	NASDAQ	NTES	Thu, Jul 15, 2010	6.64	6.76	6.62	6.75
2438	NASDAQ	NTES	Wed, Jul 14, 2010	6.80	6.85	6.62	6.68
2437	NASDAQ	NTES	Tue, Jul 13, 2010	6.80	6.89	6.70	6.86
2436	NASDAQ	NTES	Mon, Jul 12, 2010	6.67	6.79	6.64	6.73
2435	NASDAQ	NTES	Fri, Jul 9, 2010	6.79	6.80	6.53	6.70
2434	NASDAQ	NTES	Thu, Jul 8, 2010	6.71	6.79	6.68	6.77
2433	NASDAQ	NTES	Wed, Jul 7, 2010	6.62	6.71	6.56	6.70
2432	NASDAQ	NTES	Tue, Jul 6, 2010	6.62	6.82	6.58	6.61
2431	NASDAQ	NTES	Fri, Jul 2, 2010	6.61	6.68	6.48	6.50
2430	NASDAQ	NTES	Thu, Jul 1, 2010	6.40	6.61	6.34	6.58
2429	NASDAQ	NTES	Wed, Jun 30, 2010	6.16	6.42	6.10	6.34
2428	NASDAQ	NTES	Tue, Jun 29, 2010	6.24	6.31	6.08	6.12
2427	NASDAQ	NTES	Mon, Jun 28, 2010	6.23	6.36	6.21	6.35
2426	NASDAQ	NTES	Fri, Jun 25, 2010	6.28	6.28	6.20	6.26
2425	NASDAQ	NTES	Thu, Jun 24, 2010	6.32	6.41	6.26	6.26
2424	NASDAQ	NTES	Wed, Jun 23, 2010	6.43	6.50	6.31	6.36
2423	NASDAQ	NTES	Tue, Jun 22, 2010	6.59	6.59	6.27	6.31
2422	NASDAQ	NTES	Mon, Jun 21, 2010	6.22	6.69	6.22	6.67
2421	NASDAQ	NTES	Fri, Jun 18, 2010	6.05	6.11	6.02	6.07
2420	NASDAQ	NTES	Thu, Jun 17, 2010	6.23	6.27	6.04	6.05
2419	NASDAQ	NTES	Wed, Jun 16, 2010	6.22	6.26	6.14	6.16
2418	NASDAQ	NTES	Tue, Jun 15, 2010	6.19	6.27	6.11	6.20
2417	NASDAQ	NTES	Mon, Jun 14, 2010	6.30	6.40	6.17	6.19
2416	NASDAQ	NTES	Fri, Jun 11, 2010	5.87	6.11	5.87	6.08
2415	NASDAQ	NTES	Thu, Jun 10, 2010	6.00	6.00	5.76	5.98
2414	NASDAQ	NTES	Wed, Jun 9, 2010	6.07	6.11	5.90	5.94
2413	NASDAQ	NTES	Tue, Jun 8, 2010	6.09	6.12	6.03	6.07
2412	NASDAQ	NTES	Mon, Jun 7, 2010	6.30	6.39	6.06	6.08
2411	NASDAQ	NTES	Fri, Jun 4, 2010	6.33	6.42	6.24	6.25
2410	NASDAQ	NTES	Thu, Jun 3, 2010	6.24	6.45	6.23	6.41
2409	NASDAQ	NTES	Wed, Jun 2, 2010	6.08	6.24	6.08	6.24
2408	NASDAQ	NTES	Tue, Jun 1, 2010	5.94	6.15	5.94	6.06
2407	NASDAQ	NTES	Fri, May 28, 2010	6.11	6.17	6.00	6.07
2406	NASDAQ	NTES	Thu, May 27, 2010	5.90	6.17	5.88	6.13
2405	NASDAQ	NTES	Wed, May 26, 2010	5.79	5.98	5.77	5.83
2404	NASDAQ	NTES	Tue, May 25, 2010	5.79	5.80	5.58	5.78
2403	NASDAQ	NTES	Mon, May 24, 2010	5.97	6.03	5.89	5.98
2402	NASDAQ	NTES	Fri, May 21, 2010	5.88	6.14	5.88	6.03
2401	NASDAQ	NTES	Thu, May 20, 2010	5.35	6.10	5.23	6.01
2400	NASDAQ	NTES	Wed, May 19, 2010	6.12	6.31	6.06	6.22
2399	NASDAQ	NTES	Tue, May 18, 2010	6.43	6.47	5.97	6.27
2398	NASDAQ	NTES	Mon, May 17, 2010	6.56	6.66	6.32	6.43
2397	NASDAQ	NTES	Fri, May 14, 2010	6.68	6.68	6.54	6.65
2396	NASDAQ	NTES	Thu, May 13, 2010	6.66	6.80	6.63	6.69
2395	NASDAQ	NTES	Wed, May 12, 2010	6.61	6.72	6.61	6.70
2394	NASDAQ	NTES	Tue, May 11, 2010	6.68	6.70	6.56	6.62
2393	NASDAQ	NTES	Mon, May 10, 2010	6.71	6.82	6.67	6.73
2392	NASDAQ	NTES	Fri, May 7, 2010	6.52	6.52	6.16	6.42
2391	NASDAQ	NTES	Thu, May 6, 2010	6.50	6.62	5.99	6.41
2390	NASDAQ	NTES	Wed, May 5, 2010	6.51	6.69	6.46	6.56
2389	NASDAQ	NTES	Tue, May 4, 2010	6.78	6.82	6.50	6.55
2388	NASDAQ	NTES	Mon, May 3, 2010	6.94	6.97	6.78	6.88
2387	NASDAQ	NTES	Fri, Apr 30, 2010	7.15	7.18	6.95	6.98
2386	NASDAQ	NTES	Thu, Apr 29, 2010	7.06	7.27	7.00	7.10
2385	NASDAQ	NTES	Wed, Apr 28, 2010	7.39	7.39	7.00	7.00
2384	NASDAQ	NTES	Tue, Apr 27, 2010	7.47	7.52	7.27	7.29
2383	NASDAQ	NTES	Mon, Apr 26, 2010	7.41	7.58	7.38	7.48
2382	NASDAQ	NTES	Fri, Apr 23, 2010	7.28	7.40	7.25	7.40
2381	NASDAQ	NTES	Thu, Apr 22, 2010	7.11	7.31	7.00	7.29
2380	NASDAQ	NTES	Wed, Apr 21, 2010	7.26	7.32	7.04	7.14
2379	NASDAQ	NTES	Tue, Apr 20, 2010	7.04	7.24	6.97	7.24
2378	NASDAQ	NTES	Mon, Apr 19, 2010	6.96	7.07	6.88	7.03
2377	NASDAQ	NTES	Fri, Apr 16, 2010	7.09	7.16	6.96	7.02
2376	NASDAQ	NTES	Thu, Apr 15, 2010	7.24	7.26	7.15	7.16
2375	NASDAQ	NTES	Wed, Apr 14, 2010	7.32	7.46	7.25	7.28
2374	NASDAQ	NTES	Tue, Apr 13, 2010	7.15	7.30	6.96	7.25
2373	NASDAQ	NTES	Mon, Apr 12, 2010	7.40	7.44	7.17	7.20
2372	NASDAQ	NTES	Fri, Apr 9, 2010	7.35	7.43	7.30	7.42
2371	NASDAQ	NTES	Thu, Apr 8, 2010	7.22	7.38	7.13	7.32
2370	NASDAQ	NTES	Wed, Apr 7, 2010	7.31	7.33	7.19	7.20
2369	NASDAQ	NTES	Tue, Apr 6, 2010	7.19	7.34	7.19	7.30
2368	NASDAQ	NTES	Mon, Apr 5, 2010	7.21	7.28	7.17	7.19
2367	NASDAQ	NTES	Thu, Apr 1, 2010	7.10	7.25	7.10	7.21
2366	NASDAQ	NTES	Wed, Mar 31, 2010	7.28	7.28	7.09	7.10
2365	NASDAQ	NTES	Tue, Mar 30, 2010	7.39	7.46	7.31	7.35
2364	NASDAQ	NTES	Mon, Mar 29, 2010	7.26	7.35	7.23	7.35
2363	NASDAQ	NTES	Fri, Mar 26, 2010	7.33	7.47	7.20	7.25
2362	NASDAQ	NTES	Thu, Mar 25, 2010	7.55	7.58	7.28	7.28
2361	NASDAQ	NTES	Wed, Mar 24, 2010	7.70	7.71	7.38	7.47
2360	NASDAQ	NTES	Tue, Mar 23, 2010	8.04	8.04	7.76	7.78
2359	NASDAQ	NTES	Mon, Mar 22, 2010	8.04	8.12	7.96	8.04
2358	NASDAQ	NTES	Fri, Mar 19, 2010	8.30	8.33	8.10	8.12
2357	NASDAQ	NTES	Thu, Mar 18, 2010	8.17	8.33	8.12	8.25
2356	NASDAQ	NTES	Wed, Mar 17, 2010	8.02	8.17	7.97	8.14
2355	NASDAQ	NTES	Tue, Mar 16, 2010	8.00	8.06	7.93	7.98
2354	NASDAQ	NTES	Mon, Mar 15, 2010	8.05	8.16	7.97	8.01
2353	NASDAQ	NTES	Fri, Mar 12, 2010	8.04	8.17	8.03	8.04
2352	NASDAQ	NTES	Thu, Mar 11, 2010	7.91	8.01	7.84	8.01
2351	NASDAQ	NTES	Wed, Mar 10, 2010	8.00	8.03	7.94	7.97
2350	NASDAQ	NTES	Tue, Mar 9, 2010	7.88	8.01	7.87	7.97
2349	NASDAQ	NTES	Mon, Mar 8, 2010	7.76	7.96	7.76	7.95
2348	NASDAQ	NTES	Fri, Mar 5, 2010	7.70	7.84	7.64	7.84
2347	NASDAQ	NTES	Thu, Mar 4, 2010	7.38	7.61	7.36	7.60
2346	NASDAQ	NTES	Wed, Mar 3, 2010	7.53	7.59	7.38	7.42
2345	NASDAQ	NTES	Tue, Mar 2, 2010	7.76	7.76	7.54	7.56
2344	NASDAQ	NTES	Mon, Mar 1, 2010	7.76	7.78	7.55	7.66
2343	NASDAQ	NTES	Fri, Feb 26, 2010	7.65	7.89	7.64	7.77
2342	NASDAQ	NTES	Thu, Feb 25, 2010	7.60	7.71	7.40	7.67
2341	NASDAQ	NTES	Wed, Feb 24, 2010	7.54	7.75	7.50	7.65
2340	NASDAQ	NTES	Tue, Feb 23, 2010	7.49	7.51	7.32	7.49
2339	NASDAQ	NTES	Mon, Feb 22, 2010	7.60	7.60	7.42	7.49
2338	NASDAQ	NTES	Fri, Feb 19, 2010	7.56	7.62	7.50	7.55
2337	NASDAQ	NTES	Thu, Feb 18, 2010	7.60	7.64	7.51	7.63
2336	NASDAQ	NTES	Wed, Feb 17, 2010	7.57	7.65	7.57	7.63
2335	NASDAQ	NTES	Tue, Feb 16, 2010	7.47	7.61	7.45	7.59
2334	NASDAQ	NTES	Fri, Feb 12, 2010	7.41	7.65	7.20	7.48
2333	NASDAQ	NTES	Thu, Feb 11, 2010	6.81	7.03	6.80	6.96
2332	NASDAQ	NTES	Wed, Feb 10, 2010	6.79	6.84	6.65	6.79
2331	NASDAQ	NTES	Tue, Feb 9, 2010	6.91	6.91	6.76	6.83
2330	NASDAQ	NTES	Mon, Feb 8, 2010	6.60	6.97	6.60	6.79
2329	NASDAQ	NTES	Fri, Feb 5, 2010	6.58	6.61	6.38	6.50
2328	NASDAQ	NTES	Thu, Feb 4, 2010	6.80	6.81	6.60	6.62
2327	NASDAQ	NTES	Wed, Feb 3, 2010	6.74	7.05	6.74	6.85
2326	NASDAQ	NTES	Tue, Feb 2, 2010	6.59	6.77	6.57	6.73
2325	NASDAQ	NTES	Mon, Feb 1, 2010	6.54	6.66	6.50	6.60
2324	NASDAQ	NTES	Fri, Jan 29, 2010	6.56	6.69	6.51	6.56
2323	NASDAQ	NTES	Thu, Jan 28, 2010	6.71	6.75	6.50	6.55
2322	NASDAQ	NTES	Wed, Jan 27, 2010	6.62	6.72	6.57	6.67
2321	NASDAQ	NTES	Tue, Jan 26, 2010	6.68	6.72	6.47	6.57
2320	NASDAQ	NTES	Mon, Jan 25, 2010	6.69	6.97	6.67	6.77
2319	NASDAQ	NTES	Fri, Jan 22, 2010	7.18	7.18	6.66	6.70
2318	NASDAQ	NTES	Thu, Jan 21, 2010	7.27	7.39	7.13	7.15
2317	NASDAQ	NTES	Wed, Jan 20, 2010	7.43	7.43	7.20	7.24
2316	NASDAQ	NTES	Tue, Jan 19, 2010	7.48	7.57	7.42	7.44
2315	NASDAQ	NTES	Fri, Jan 15, 2010	7.83	7.84	7.41	7.46
2314	NASDAQ	NTES	Thu, Jan 14, 2010	7.65	7.88	7.54	7.83
2313	NASDAQ	NTES	Wed, Jan 13, 2010	8.00	8.00	7.61	7.67
2312	NASDAQ	NTES	Tue, Jan 12, 2010	7.57	7.78	7.49	7.67
2311	NASDAQ	NTES	Mon, Jan 11, 2010	8.04	8.07	7.76	7.80
2310	NASDAQ	NTES	Fri, Jan 8, 2010	8.09	8.11	7.94	7.96
2309	NASDAQ	NTES	Thu, Jan 7, 2010	8.22	8.27	8.08	8.11
2308	NASDAQ	NTES	Wed, Jan 6, 2010	8.34	8.46	8.28	8.38
2307	NASDAQ	NTES	Tue, Jan 5, 2010	8.29	8.38	8.20	8.37
2306	NASDAQ	NTES	Mon, Jan 4, 2010	7.60	8.35	7.57	8.33
2305	NASDAQ	NTES	Thu, Dec 31, 2009	7.39	7.59	7.33	7.52
2304	NASDAQ	NTES	Wed, Dec 30, 2009	7.51	7.53	7.35	7.40
2303	NASDAQ	NTES	Tue, Dec 29, 2009	7.55	7.55	7.45	7.51
2302	NASDAQ	NTES	Mon, Dec 28, 2009	7.51	7.60	7.45	7.47
2301	NASDAQ	NTES	Thu, Dec 24, 2009	7.53	7.60	7.53	7.54
2300	NASDAQ	NTES	Wed, Dec 23, 2009	7.41	7.54	7.38	7.50
2299	NASDAQ	NTES	Tue, Dec 22, 2009	7.50	7.52	7.39	7.43
2298	NASDAQ	NTES	Mon, Dec 21, 2009	7.44	7.54	7.44	7.45
2297	NASDAQ	NTES	Fri, Dec 18, 2009	7.50	7.51	7.39	7.44
2296	NASDAQ	NTES	Thu, Dec 17, 2009	7.57	7.57	7.46	7.50
2295	NASDAQ	NTES	Wed, Dec 16, 2009	7.50	7.60	7.45	7.53
2294	NASDAQ	NTES	Tue, Dec 15, 2009	7.37	7.48	7.37	7.40
2293	NASDAQ	NTES	Mon, Dec 14, 2009	7.28	7.42	7.28	7.40
2292	NASDAQ	NTES	Fri, Dec 11, 2009	7.33	7.35	7.21	7.33
2291	NASDAQ	NTES	Thu, Dec 10, 2009	7.24	7.32	7.21	7.26
2290	NASDAQ	NTES	Wed, Dec 9, 2009	7.37	7.38	7.21	7.24
2289	NASDAQ	NTES	Tue, Dec 8, 2009	7.39	7.45	7.33	7.36
2288	NASDAQ	NTES	Mon, Dec 7, 2009	7.54	7.58	7.39	7.45
2287	NASDAQ	NTES	Fri, Dec 4, 2009	7.75	7.80	7.41	7.54
2286	NASDAQ	NTES	Thu, Dec 3, 2009	7.96	7.99	7.75	7.75
2285	NASDAQ	NTES	Wed, Dec 2, 2009	8.01	8.11	7.90	7.95
2284	NASDAQ	NTES	Tue, Dec 1, 2009	7.70	7.97	7.67	7.95
2283	NASDAQ	NTES	Mon, Nov 30, 2009	7.49	7.76	7.49	7.65
2282	NASDAQ	NTES	Fri, Nov 27, 2009	7.36	7.53	7.27	7.47
2281	NASDAQ	NTES	Wed, Nov 25, 2009	7.51	7.58	7.45	7.56
2280	NASDAQ	NTES	Tue, Nov 24, 2009	7.52	7.54	7.41	7.50
2279	NASDAQ	NTES	Mon, Nov 23, 2009	7.73	7.80	7.50	7.57
2278	NASDAQ	NTES	Fri, Nov 20, 2009	7.43	7.66	7.38	7.65
2277	NASDAQ	NTES	Thu, Nov 19, 2009	7.41	7.59	7.21	7.44
2276	NASDAQ	NTES	Wed, Nov 18, 2009	8.33	8.39	8.05	8.14
2275	NASDAQ	NTES	Tue, Nov 17, 2009	8.32	8.47	8.25	8.39
2274	NASDAQ	NTES	Mon, Nov 16, 2009	8.08	8.34	8.06	8.30
2273	NASDAQ	NTES	Fri, Nov 13, 2009	8.31	8.31	7.87	8.00
2272	NASDAQ	NTES	Thu, Nov 12, 2009	8.45	8.47	8.31	8.33
2271	NASDAQ	NTES	Wed, Nov 11, 2009	8.43	8.48	8.38	8.47
2270	NASDAQ	NTES	Tue, Nov 10, 2009	8.35	8.40	8.29	8.36
2269	NASDAQ	NTES	Mon, Nov 9, 2009	8.22	8.49	8.20	8.40
2268	NASDAQ	NTES	Fri, Nov 6, 2009	7.87	8.18	7.85	8.14
2267	NASDAQ	NTES	Thu, Nov 5, 2009	7.84	7.98	7.84	7.92
2266	NASDAQ	NTES	Wed, Nov 4, 2009	7.71	7.95	7.51	7.92
2265	NASDAQ	NTES	Tue, Nov 3, 2009	7.36	7.66	7.34	7.63
2264	NASDAQ	NTES	Mon, Nov 2, 2009	7.21	7.59	7.13	7.54
2263	NASDAQ	NTES	Fri, Oct 30, 2009	7.66	7.77	7.63	7.72
2262	NASDAQ	NTES	Thu, Oct 29, 2009	7.25	7.78	7.25	7.70
2261	NASDAQ	NTES	Wed, Oct 28, 2009	7.20	7.32	7.12	7.20
2260	NASDAQ	NTES	Tue, Oct 27, 2009	7.40	7.46	7.08	7.14
2259	NASDAQ	NTES	Mon, Oct 26, 2009	7.40	7.64	7.33	7.48
2258	NASDAQ	NTES	Fri, Oct 23, 2009	7.44	7.53	7.35	7.48
2257	NASDAQ	NTES	Thu, Oct 22, 2009	7.61	7.63	7.28	7.51
2256	NASDAQ	NTES	Wed, Oct 21, 2009	7.66	7.88	7.60	7.61
2255	NASDAQ	NTES	Tue, Oct 20, 2009	7.94	7.94	7.69	7.78
2254	NASDAQ	NTES	Mon, Oct 19, 2009	7.73	7.92	7.61	7.87
2253	NASDAQ	NTES	Fri, Oct 16, 2009	7.98	7.98	7.65	7.69
2252	NASDAQ	NTES	Thu, Oct 15, 2009	8.00	8.17	7.92	7.96
2251	NASDAQ	NTES	Wed, Oct 14, 2009	8.25	8.30	7.94	8.00
2250	NASDAQ	NTES	Tue, Oct 13, 2009	7.78	8.18	7.70	8.12
2249	NASDAQ	NTES	Mon, Oct 12, 2009	8.08	8.13	7.23	7.67
2248	NASDAQ	NTES	Fri, Oct 9, 2009	8.21	8.27	7.90	8.10
2247	NASDAQ	NTES	Thu, Oct 8, 2009	8.90	8.90	8.29	8.34
2246	NASDAQ	NTES	Wed, Oct 7, 2009	8.90	8.99	8.76	8.89
2245	NASDAQ	NTES	Tue, Oct 6, 2009	8.63	8.95	8.62	8.90
2244	NASDAQ	NTES	Mon, Oct 5, 2009	8.76	8.85	8.54	8.60
2243	NASDAQ	NTES	Fri, Oct 2, 2009	8.80	9.06	8.75	8.79
2242	NASDAQ	NTES	Thu, Oct 1, 2009	9.15	9.34	8.83	8.96
2241	NASDAQ	NTES	Wed, Sep 30, 2009	9.13	9.20	8.80	9.14
2240	NASDAQ	NTES	Tue, Sep 29, 2009	8.85	9.13	8.70	9.08
2239	NASDAQ	NTES	Mon, Sep 28, 2009	9.00	9.01	8.78	8.82
2238	NASDAQ	NTES	Fri, Sep 25, 2009	9.18	9.35	8.83	8.87
2237	NASDAQ	NTES	Thu, Sep 24, 2009	9.40	9.45	9.01	9.19
2236	NASDAQ	NTES	Wed, Sep 23, 2009	9.01	9.70	9.01	9.40
2235	NASDAQ	NTES	Tue, Sep 22, 2009	8.80	9.10	8.78	8.98
2234	NASDAQ	NTES	Mon, Sep 21, 2009	9.06	9.06	8.63	8.76
2233	NASDAQ	NTES	Fri, Sep 18, 2009	9.12	9.12	8.85	9.05
2232	NASDAQ	NTES	Thu, Sep 17, 2009	8.97	9.19	8.81	9.09
2231	NASDAQ	NTES	Wed, Sep 16, 2009	8.57	8.92	8.57	8.87
2230	NASDAQ	NTES	Tue, Sep 15, 2009	8.53	8.57	8.29	8.43
2229	NASDAQ	NTES	Mon, Sep 14, 2009	8.65	8.69	8.50	8.51
2228	NASDAQ	NTES	Fri, Sep 11, 2009	8.92	8.98	8.66	8.69
2227	NASDAQ	NTES	Thu, Sep 10, 2009	8.93	9.08	8.83	8.89
2226	NASDAQ	NTES	Wed, Sep 9, 2009	8.87	9.09	8.83	8.99
2225	NASDAQ	NTES	Tue, Sep 8, 2009	8.60	8.96	8.59	8.85
2224	NASDAQ	NTES	Fri, Sep 4, 2009	8.30	8.51	8.26	8.50
2223	NASDAQ	NTES	Thu, Sep 3, 2009	8.40	8.40	8.23	8.26
2222	NASDAQ	NTES	Wed, Sep 2, 2009	8.22	8.34	8.20	8.28
2221	NASDAQ	NTES	Tue, Sep 1, 2009	8.34	8.59	8.26	8.28
2220	NASDAQ	NTES	Mon, Aug 31, 2009	8.43	8.46	8.18	8.40
2219	NASDAQ	NTES	Fri, Aug 28, 2009	8.60	8.66	8.29	8.41
2218	NASDAQ	NTES	Thu, Aug 27, 2009	8.59	8.59	8.37	8.49
2217	NASDAQ	NTES	Wed, Aug 26, 2009	8.49	8.60	8.45	8.56
2216	NASDAQ	NTES	Tue, Aug 25, 2009	8.49	8.57	8.41	8.52
2215	NASDAQ	NTES	Mon, Aug 24, 2009	8.59	8.68	8.44	8.46
2214	NASDAQ	NTES	Fri, Aug 21, 2009	8.44	8.55	8.34	8.50
2213	NASDAQ	NTES	Thu, Aug 20, 2009	8.29	8.46	8.29	8.35
2212	NASDAQ	NTES	Wed, Aug 19, 2009	8.00	8.38	7.95	8.29
2211	NASDAQ	NTES	Tue, Aug 18, 2009	8.09	8.29	7.98	8.28
2210	NASDAQ	NTES	Mon, Aug 17, 2009	7.98	8.08	7.52	8.04
2209	NASDAQ	NTES	Fri, Aug 14, 2009	8.35	8.60	8.19	8.30
2208	NASDAQ	NTES	Thu, Aug 13, 2009	8.36	8.64	8.05	8.37
2207	NASDAQ	NTES	Wed, Aug 12, 2009	9.00	9.39	8.90	9.33
2206	NASDAQ	NTES	Tue, Aug 11, 2009	9.01	9.38	8.96	9.00
2205	NASDAQ	NTES	Mon, Aug 10, 2009	8.75	9.10	8.73	9.07
2204	NASDAQ	NTES	Fri, Aug 7, 2009	8.88	9.03	8.69	8.75
2203	NASDAQ	NTES	Thu, Aug 6, 2009	8.98	9.01	8.67	8.80
2202	NASDAQ	NTES	Wed, Aug 5, 2009	8.92	9.13	8.65	9.12
2201	NASDAQ	NTES	Tue, Aug 4, 2009	9.17	9.18	8.99	9.06
2200	NASDAQ	NTES	Mon, Aug 3, 2009	8.99	9.34	8.98	9.18
2199	NASDAQ	NTES	Fri, Jul 31, 2009	8.66	8.92	8.61	8.81
2198	NASDAQ	NTES	Thu, Jul 30, 2009	8.40	8.74	8.34	8.57
2197	NASDAQ	NTES	Wed, Jul 29, 2009	8.34	8.40	8.20	8.37
2196	NASDAQ	NTES	Tue, Jul 28, 2009	8.17	8.49	8.08	8.34
2195	NASDAQ	NTES	Mon, Jul 27, 2009	8.50	8.58	8.13	8.24
2194	NASDAQ	NTES	Fri, Jul 24, 2009	8.55	8.64	8.29	8.44
2193	NASDAQ	NTES	Thu, Jul 23, 2009	8.83	8.96	8.62	8.67
2192	NASDAQ	NTES	Wed, Jul 22, 2009	8.30	8.93	8.19	8.72
2191	NASDAQ	NTES	Tue, Jul 21, 2009	8.29	8.38	8.01	8.32
2190	NASDAQ	NTES	Mon, Jul 20, 2009	7.99	8.29	7.91	8.20
2189	NASDAQ	NTES	Fri, Jul 17, 2009	7.85	8.02	7.77	7.83
2188	NASDAQ	NTES	Thu, Jul 16, 2009	7.38	7.71	7.29	7.68
2187	NASDAQ	NTES	Wed, Jul 15, 2009	7.21	7.42	7.15	7.23
2186	NASDAQ	NTES	Tue, Jul 14, 2009	7.04	7.16	7.01	7.09
2185	NASDAQ	NTES	Mon, Jul 13, 2009	6.83	7.04	6.70	7.00
2184	NASDAQ	NTES	Fri, Jul 10, 2009	6.88	6.93	6.73	6.87
2183	NASDAQ	NTES	Thu, Jul 9, 2009	6.59	6.95	6.59	6.85
2182	NASDAQ	NTES	Wed, Jul 8, 2009	6.80	6.96	6.28	6.52
2181	NASDAQ	NTES	Tue, Jul 7, 2009	6.78	7.03	6.73	6.81
2180	NASDAQ	NTES	Mon, Jul 6, 2009	6.58	6.78	6.53	6.78
2179	NASDAQ	NTES	Thu, Jul 2, 2009	6.79	6.85	6.46	6.71
2178	NASDAQ	NTES	Wed, Jul 1, 2009	6.96	7.14	6.70	6.93
2177	NASDAQ	NTES	Tue, Jun 30, 2009	7.06	7.23	6.88	7.04
2176	NASDAQ	NTES	Mon, Jun 29, 2009	7.65	7.67	7.13	7.19
2175	NASDAQ	NTES	Fri, Jun 26, 2009	7.50	7.70	7.44	7.54
2174	NASDAQ	NTES	Thu, Jun 25, 2009	7.20	7.53	7.19	7.50
2173	NASDAQ	NTES	Wed, Jun 24, 2009	6.80	7.38	6.73	7.33
2172	NASDAQ	NTES	Tue, Jun 23, 2009	6.71	6.85	6.62	6.80
2171	NASDAQ	NTES	Mon, Jun 22, 2009	7.07	7.07	6.68	6.76
2170	NASDAQ	NTES	Fri, Jun 19, 2009	7.12	7.22	7.00	7.07
2169	NASDAQ	NTES	Thu, Jun 18, 2009	7.02	7.10	5.05	7.07
2168	NASDAQ	NTES	Wed, Jun 17, 2009	7.03	7.16	6.97	7.02
2167	NASDAQ	NTES	Tue, Jun 16, 2009	7.01	7.14	6.95	7.04
2166	NASDAQ	NTES	Mon, Jun 15, 2009	6.98	7.07	6.81	7.01
2165	NASDAQ	NTES	Fri, Jun 12, 2009	7.29	7.29	6.95	7.15
2164	NASDAQ	NTES	Thu, Jun 11, 2009	7.29	7.52	7.25	7.33
2163	NASDAQ	NTES	Wed, Jun 10, 2009	7.67	7.75	7.45	7.62
2162	NASDAQ	NTES	Tue, Jun 9, 2009	7.39	7.65	7.39	7.64
2161	NASDAQ	NTES	Mon, Jun 8, 2009	7.60	7.70	7.23	7.50
2160	NASDAQ	NTES	Fri, Jun 5, 2009	7.48	7.67	7.44	7.59
2159	NASDAQ	NTES	Thu, Jun 4, 2009	7.27	7.48	7.16	7.46
2158	NASDAQ	NTES	Wed, Jun 3, 2009	7.18	7.26	7.07	7.26
2157	NASDAQ	NTES	Tue, Jun 2, 2009	7.20	7.30	7.06	7.16
2156	NASDAQ	NTES	Mon, Jun 1, 2009	7.09	7.19	7.02	7.16
2155	NASDAQ	NTES	Fri, May 29, 2009	6.94	7.00	6.82	6.92
2154	NASDAQ	NTES	Thu, May 28, 2009	6.47	6.87	6.41	6.85
2153	NASDAQ	NTES	Wed, May 27, 2009	6.49	6.52	6.31	6.32
2152	NASDAQ	NTES	Tue, May 26, 2009	6.65	6.68	6.35	6.41
2151	NASDAQ	NTES	Fri, May 22, 2009	6.40	6.73	6.34	6.55
2150	NASDAQ	NTES	Thu, May 21, 2009	5.85	6.43	5.84	6.35
2149	NASDAQ	NTES	Wed, May 20, 2009	6.05	6.21	5.65	5.80
2148	NASDAQ	NTES	Tue, May 19, 2009	6.20	6.24	6.10	6.12
2147	NASDAQ	NTES	Mon, May 18, 2009	6.14	6.20	5.99	6.12
2146	NASDAQ	NTES	Fri, May 15, 2009	6.06	6.16	6.04	6.09
2145	NASDAQ	NTES	Thu, May 14, 2009	6.20	6.20	6.04	6.11
2144	NASDAQ	NTES	Wed, May 13, 2009	6.20	6.22	6.09	6.17
2143	NASDAQ	NTES	Tue, May 12, 2009	6.23	6.32	6.16	6.24
2142	NASDAQ	NTES	Mon, May 11, 2009	5.99	6.23	5.96	6.19
2141	NASDAQ	NTES	Fri, May 8, 2009	6.26	6.30	6.12	6.19
2140	NASDAQ	NTES	Thu, May 7, 2009	6.50	6.53	6.12	6.19
2139	NASDAQ	NTES	Wed, May 6, 2009	6.30	6.52	6.27	6.40
2138	NASDAQ	NTES	Tue, May 5, 2009	6.19	6.27	6.11	6.22
2137	NASDAQ	NTES	Mon, May 4, 2009	6.12	6.20	6.00	6.15
2136	NASDAQ	NTES	Fri, May 1, 2009	6.12	6.17	5.94	5.99
2135	NASDAQ	NTES	Thu, Apr 30, 2009	6.13	6.20	6.04	6.04
2134	NASDAQ	NTES	Wed, Apr 29, 2009	6.00	6.30	5.97	6.02
2133	NASDAQ	NTES	Tue, Apr 28, 2009	5.96	6.03	5.89	5.93
2132	NASDAQ	NTES	Mon, Apr 27, 2009	6.00	6.12	5.95	6.05
2131	NASDAQ	NTES	Fri, Apr 24, 2009	6.04	6.21	6.03	6.18
2130	NASDAQ	NTES	Thu, Apr 23, 2009	6.13	6.14	5.93	6.06
2129	NASDAQ	NTES	Wed, Apr 22, 2009	6.00	6.21	5.99	5.99
2128	NASDAQ	NTES	Tue, Apr 21, 2009	5.72	6.08	5.72	6.04
2127	NASDAQ	NTES	Mon, Apr 20, 2009	5.97	5.99	5.75	5.78
2126	NASDAQ	NTES	Fri, Apr 17, 2009	6.16	6.16	5.98	6.02
2125	NASDAQ	NTES	Thu, Apr 16, 2009	6.15	6.25	5.97	6.16
2124	NASDAQ	NTES	Wed, Apr 15, 2009	6.04	6.05	5.45	5.96
2123	NASDAQ	NTES	Tue, Apr 14, 2009	5.90	5.95	5.80	5.84
2122	NASDAQ	NTES	Mon, Apr 13, 2009	5.84	5.99	5.77	5.87
2121	NASDAQ	NTES	Thu, Apr 9, 2009	5.51	5.71	5.39	5.69
2120	NASDAQ	NTES	Wed, Apr 8, 2009	5.63	5.67	5.42	5.50
2119	NASDAQ	NTES	Tue, Apr 7, 2009	5.66	5.68	5.54	5.57
2118	NASDAQ	NTES	Mon, Apr 6, 2009	5.54	5.75	5.46	5.72
2117	NASDAQ	NTES	Fri, Apr 3, 2009	5.39	5.47	5.32	5.45
2116	NASDAQ	NTES	Thu, Apr 2, 2009	5.46	5.56	5.29	5.33
2115	NASDAQ	NTES	Wed, Apr 1, 2009	5.26	5.34	5.11	5.29
2114	NASDAQ	NTES	Tue, Mar 31, 2009	5.10	5.42	5.06	5.37
2113	NASDAQ	NTES	Mon, Mar 30, 2009	4.83	5.15	4.67	5.06
2112	NASDAQ	NTES	Fri, Mar 27, 2009	4.90	5.10	4.75	4.92
2111	NASDAQ	NTES	Thu, Mar 26, 2009	5.06	5.15	4.91	4.96
2110	NASDAQ	NTES	Wed, Mar 25, 2009	5.00	5.10	4.87	4.98
2109	NASDAQ	NTES	Tue, Mar 24, 2009	4.87	5.02	4.72	4.95
2108	NASDAQ	NTES	Mon, Mar 23, 2009	4.59	4.86	4.56	4.82
2107	NASDAQ	NTES	Fri, Mar 20, 2009	4.55	4.59	4.42	4.46
2106	NASDAQ	NTES	Thu, Mar 19, 2009	4.74	4.77	4.50	4.56
2105	NASDAQ	NTES	Wed, Mar 18, 2009	4.66	4.75	4.54	4.69
2104	NASDAQ	NTES	Tue, Mar 17, 2009	4.31	4.69	4.29	4.67
2103	NASDAQ	NTES	Mon, Mar 16, 2009	4.50	4.69	4.33	4.35
2102	NASDAQ	NTES	Fri, Mar 13, 2009	4.20	4.50	4.20	4.45
2101	NASDAQ	NTES	Thu, Mar 12, 2009	4.23	4.29	4.17	4.22
2100	NASDAQ	NTES	Wed, Mar 11, 2009	4.36	4.40	4.11	4.20
2099	NASDAQ	NTES	Tue, Mar 10, 2009	4.30	4.40	4.23	4.35
2098	NASDAQ	NTES	Mon, Mar 9, 2009	4.21	4.32	4.17	4.18
2097	NASDAQ	NTES	Fri, Mar 6, 2009	4.10	4.23	4.08	4.21
2096	NASDAQ	NTES	Thu, Mar 5, 2009	4.23	4.23	4.03	4.10
2095	NASDAQ	NTES	Wed, Mar 4, 2009	4.24	4.35	4.18	4.18
2094	NASDAQ	NTES	Tue, Mar 3, 2009	4.11	4.23	4.02	4.18
2093	NASDAQ	NTES	Mon, Mar 2, 2009	4.11	4.20	4.02	4.09
2092	NASDAQ	NTES	Fri, Feb 27, 2009	3.72	4.15	3.65	4.10
2091	NASDAQ	NTES	Thu, Feb 26, 2009	3.82	3.89	3.65	3.75
2090	NASDAQ	NTES	Wed, Feb 25, 2009	3.81	3.88	3.70	3.74
2089	NASDAQ	NTES	Tue, Feb 24, 2009	3.73	3.85	3.70	3.82
2088	NASDAQ	NTES	Mon, Feb 23, 2009	3.85	3.89	3.69	3.73
2087	NASDAQ	NTES	Fri, Feb 20, 2009	3.83	4.00	3.80	3.84
2086	NASDAQ	NTES	Thu, Feb 19, 2009	3.85	3.95	3.83	3.87
2085	NASDAQ	NTES	Wed, Feb 18, 2009	3.77	3.86	3.73	3.82
2084	NASDAQ	NTES	Tue, Feb 17, 2009	3.75	3.80	3.68	3.72
2083	NASDAQ	NTES	Fri, Feb 13, 2009	3.87	3.89	3.75	3.85
2082	NASDAQ	NTES	Thu, Feb 12, 2009	3.89	3.97	3.72	3.86
2081	NASDAQ	NTES	Wed, Feb 11, 2009	3.94	4.04	3.84	3.95
2080	NASDAQ	NTES	Tue, Feb 10, 2009	4.00	4.02	3.91	3.94
2079	NASDAQ	NTES	Mon, Feb 9, 2009	4.09	4.21	3.99	4.05
2078	NASDAQ	NTES	Fri, Feb 6, 2009	3.91	4.13	3.85	4.11
2077	NASDAQ	NTES	Thu, Feb 5, 2009	3.78	3.91	3.76	3.89
2076	NASDAQ	NTES	Wed, Feb 4, 2009	3.82	3.90	3.78	3.82
2075	NASDAQ	NTES	Tue, Feb 3, 2009	3.77	3.83	3.72	3.82
2074	NASDAQ	NTES	Mon, Feb 2, 2009	3.77	3.84	3.74	3.75
2073	NASDAQ	NTES	Fri, Jan 30, 2009	3.73	3.83	3.71	3.80
2072	NASDAQ	NTES	Thu, Jan 29, 2009	3.71	3.77	3.66	3.73
2071	NASDAQ	NTES	Wed, Jan 28, 2009	3.73	3.76	3.55	3.74
2070	NASDAQ	NTES	Tue, Jan 27, 2009	3.56	3.74	3.56	3.66
2069	NASDAQ	NTES	Mon, Jan 26, 2009	3.56	3.72	3.52	3.54
2068	NASDAQ	NTES	Fri, Jan 23, 2009	3.43	3.60	3.40	3.58
2067	NASDAQ	NTES	Thu, Jan 22, 2009	3.52	3.53	3.41	3.46
2066	NASDAQ	NTES	Wed, Jan 21, 2009	3.47	3.55	3.47	3.52
2065	NASDAQ	NTES	Tue, Jan 20, 2009	3.51	3.56	3.45	3.45
2064	NASDAQ	NTES	Fri, Jan 16, 2009	3.55	3.62	3.47	3.51
2063	NASDAQ	NTES	Thu, Jan 15, 2009	3.41	3.53	3.32	3.48
2062	NASDAQ	NTES	Wed, Jan 14, 2009	3.60	3.62	3.39	3.41
2061	NASDAQ	NTES	Tue, Jan 13, 2009	3.55	3.74	3.53	3.66
2060	NASDAQ	NTES	Mon, Jan 12, 2009	3.70	3.80	3.56	3.61
2059	NASDAQ	NTES	Fri, Jan 9, 2009	3.75	3.84	3.70	3.71
2058	NASDAQ	NTES	Thu, Jan 8, 2009	3.79	3.86	3.66	3.79
2057	NASDAQ	NTES	Wed, Jan 7, 2009	3.96	3.99	3.74	3.76
2056	NASDAQ	NTES	Tue, Jan 6, 2009	4.13	4.18	3.96	4.01
2055	NASDAQ	NTES	Mon, Jan 5, 2009	4.47	4.47	4.07	4.14
2054	NASDAQ	NTES	Fri, Jan 2, 2009	4.45	4.58	4.43	4.56
2053	NASDAQ	NTES	Wed, Dec 31, 2008	4.40	4.49	4.39	4.42
2052	NASDAQ	NTES	Tue, Dec 30, 2008	4.30	4.42	4.30	4.42
2051	NASDAQ	NTES	Mon, Dec 29, 2008	4.17	4.31	4.05	4.30
2050	NASDAQ	NTES	Fri, Dec 26, 2008	4.18	4.19	4.11	4.14
2049	NASDAQ	NTES	Wed, Dec 24, 2008	4.19	4.19	4.07	4.15
2048	NASDAQ	NTES	Tue, Dec 23, 2008	4.17	4.23	4.10	4.17
2047	NASDAQ	NTES	Mon, Dec 22, 2008	4.19	4.20	4.08	4.16
2046	NASDAQ	NTES	Fri, Dec 19, 2008	4.22	4.28	4.16	4.20
2045	NASDAQ	NTES	Thu, Dec 18, 2008	4.29	4.40	4.16	4.18
2044	NASDAQ	NTES	Wed, Dec 17, 2008	4.15	4.37	4.07	4.31
2043	NASDAQ	NTES	Tue, Dec 16, 2008	3.93	4.25	3.93	4.17
2042	NASDAQ	NTES	Mon, Dec 15, 2008	3.90	3.99	3.86	3.90
2041	NASDAQ	NTES	Fri, Dec 12, 2008	3.84	3.96	3.80	3.90
2040	NASDAQ	NTES	Thu, Dec 11, 2008	4.01	4.11	3.83	3.89
2039	NASDAQ	NTES	Wed, Dec 10, 2008	3.96	4.07	3.92	4.04
2038	NASDAQ	NTES	Tue, Dec 9, 2008	3.95	4.05	3.88	3.92
2037	NASDAQ	NTES	Mon, Dec 8, 2008	3.81	4.03	3.80	3.96
2036	NASDAQ	NTES	Fri, Dec 5, 2008	3.68	3.86	3.65	3.77
2035	NASDAQ	NTES	Thu, Dec 4, 2008	3.74	3.94	3.66	3.72
2034	NASDAQ	NTES	Wed, Dec 3, 2008	3.47	3.84	3.47	3.81
2033	NASDAQ	NTES	Tue, Dec 2, 2008	3.64	3.69	3.49	3.55
2032	NASDAQ	NTES	Mon, Dec 1, 2008	3.66	3.68	3.50	3.56
2031	NASDAQ	NTES	Fri, Nov 28, 2008	3.75	3.82	3.55	3.68
2030	NASDAQ	NTES	Wed, Nov 26, 2008	3.44	3.83	3.44	3.81
2029	NASDAQ	NTES	Tue, Nov 25, 2008	3.64	3.67	3.39	3.50
2028	NASDAQ	NTES	Mon, Nov 24, 2008	3.31	3.66	3.28	3.60
2027	NASDAQ	NTES	Fri, Nov 21, 2008	3.21	3.31	3.03	3.18
2026	NASDAQ	NTES	Thu, Nov 20, 2008	3.05	3.32	3.00	3.18
2025	NASDAQ	NTES	Wed, Nov 19, 2008	3.62	3.64	3.06	3.14
2024	NASDAQ	NTES	Tue, Nov 18, 2008	3.80	3.81	3.52	3.64
2023	NASDAQ	NTES	Mon, Nov 17, 2008	3.90	3.96	3.73	3.80
2022	NASDAQ	NTES	Fri, Nov 14, 2008	4.06	4.10	3.85	3.93
2021	NASDAQ	NTES	Thu, Nov 13, 2008	3.92	4.17	3.74	3.99
2020	NASDAQ	NTES	Wed, Nov 12, 2008	4.19	4.30	3.91	3.95
2019	NASDAQ	NTES	Tue, Nov 11, 2008	4.40	4.45	4.15	4.19
2018	NASDAQ	NTES	Mon, Nov 10, 2008	4.45	4.50	4.30	4.35
2017	NASDAQ	NTES	Fri, Nov 7, 2008	4.21	4.41	4.21	4.34
2016	NASDAQ	NTES	Thu, Nov 6, 2008	4.36	4.44	4.20	4.27
2015	NASDAQ	NTES	Wed, Nov 5, 2008	4.56	4.57	4.40	4.41
2014	NASDAQ	NTES	Tue, Nov 4, 2008	4.60	4.65	4.52	4.56
2013	NASDAQ	NTES	Mon, Nov 3, 2008	4.47	4.70	4.47	4.55
2012	NASDAQ	NTES	Fri, Oct 31, 2008	4.42	4.61	4.30	4.50
2011	NASDAQ	NTES	Thu, Oct 30, 2008	4.26	4.48	4.19	4.43
2010	NASDAQ	NTES	Wed, Oct 29, 2008	3.93	4.27	3.83	4.12
2009	NASDAQ	NTES	Tue, Oct 28, 2008	3.70	3.96	3.56	3.93
2008	NASDAQ	NTES	Mon, Oct 27, 2008	3.79	3.90	3.53	3.55
2007	NASDAQ	NTES	Fri, Oct 24, 2008	4.04	4.11	3.76	3.83
2006	NASDAQ	NTES	Thu, Oct 23, 2008	4.46	4.46	4.10	4.31
2005	NASDAQ	NTES	Wed, Oct 22, 2008	4.27	4.47	4.17	4.46
2004	NASDAQ	NTES	Tue, Oct 21, 2008	4.44	4.52	4.34	4.34
2003	NASDAQ	NTES	Mon, Oct 20, 2008	4.38	4.57	4.33	4.53
2002	NASDAQ	NTES	Fri, Oct 17, 2008	4.16	4.47	4.07	4.37
2001	NASDAQ	NTES	Thu, Oct 16, 2008	4.16	4.25	4.05	4.20
2000	NASDAQ	NTES	Wed, Oct 15, 2008	4.30	4.32	4.16	4.18
1999	NASDAQ	NTES	Tue, Oct 14, 2008	4.40	4.50	4.30	4.38
1998	NASDAQ	NTES	Mon, Oct 13, 2008	4.06	4.30	3.98	4.28
1997	NASDAQ	NTES	Fri, Oct 10, 2008	3.79	3.94	3.60	3.74
1996	NASDAQ	NTES	Thu, Oct 9, 2008	3.93	4.31	3.83	3.93
1995	NASDAQ	NTES	Wed, Oct 8, 2008	3.80	4.15	3.78	3.98
1994	NASDAQ	NTES	Tue, Oct 7, 2008	3.81	4.11	3.81	3.86
1993	NASDAQ	NTES	Mon, Oct 6, 2008	3.93	3.94	3.53	3.93
1992	NASDAQ	NTES	Fri, Oct 3, 2008	4.12	4.27	3.98	4.00
1991	NASDAQ	NTES	Thu, Oct 2, 2008	4.36	4.36	4.09	4.10
1990	NASDAQ	NTES	Wed, Oct 1, 2008	4.56	4.56	4.30	4.35
1989	NASDAQ	NTES	Tue, Sep 30, 2008	4.10	4.75	4.05	4.56
1988	NASDAQ	NTES	Mon, Sep 29, 2008	4.41	4.44	3.84	4.05
1987	NASDAQ	NTES	Fri, Sep 26, 2008	4.49	4.58	4.41	4.47
1986	NASDAQ	NTES	Thu, Sep 25, 2008	4.59	4.66	4.56	4.59
1985	NASDAQ	NTES	Wed, Sep 24, 2008	4.64	4.75	4.56	4.59
1984	NASDAQ	NTES	Tue, Sep 23, 2008	4.60	4.77	4.55	4.60
1983	NASDAQ	NTES	Mon, Sep 22, 2008	4.85	4.91	4.60	4.62
1982	NASDAQ	NTES	Fri, Sep 19, 2008	4.91	5.00	4.70	4.92
1981	NASDAQ	NTES	Thu, Sep 18, 2008	4.47	4.62	4.25	4.59
1980	NASDAQ	NTES	Wed, Sep 17, 2008	4.43	4.58	4.29	4.38
1979	NASDAQ	NTES	Tue, Sep 16, 2008	4.34	4.51	4.30	4.45
1978	NASDAQ	NTES	Mon, Sep 15, 2008	4.50	4.52	4.35	4.40
1977	NASDAQ	NTES	Fri, Sep 12, 2008	4.46	4.60	4.35	4.52
1976	NASDAQ	NTES	Thu, Sep 11, 2008	4.54	4.56	4.39	4.46
1975	NASDAQ	NTES	Wed, Sep 10, 2008	4.59	4.65	4.51	4.56
1974	NASDAQ	NTES	Tue, Sep 9, 2008	4.83	4.83	4.58	4.62
1973	NASDAQ	NTES	Mon, Sep 8, 2008	4.97	5.10	4.83	4.90
1972	NASDAQ	NTES	Fri, Sep 5, 2008	4.90	4.95	4.73	4.87
1971	NASDAQ	NTES	Thu, Sep 4, 2008	5.08	5.13	4.91	4.96
1970	NASDAQ	NTES	Wed, Sep 3, 2008	5.22	5.25	5.05	5.14
1969	NASDAQ	NTES	Tue, Sep 2, 2008	5.24	5.37	5.20	5.26
1968	NASDAQ	NTES	Fri, Aug 29, 2008	5.30	5.30	5.22	5.22
1967	NASDAQ	NTES	Thu, Aug 28, 2008	5.28	5.34	5.20	5.31
1966	NASDAQ	NTES	Wed, Aug 27, 2008	5.24	5.38	5.24	5.31
1965	NASDAQ	NTES	Tue, Aug 26, 2008	5.36	5.38	5.22	5.26
1964	NASDAQ	NTES	Mon, Aug 25, 2008	5.38	5.43	5.31	5.39
1963	NASDAQ	NTES	Fri, Aug 22, 2008	5.27	5.38	5.26	5.36
1962	NASDAQ	NTES	Thu, Aug 21, 2008	5.18	5.28	5.12	5.25
1961	NASDAQ	NTES	Wed, Aug 20, 2008	5.09	5.18	5.05	5.17
1960	NASDAQ	NTES	Tue, Aug 19, 2008	5.03	5.14	4.92	5.09
1959	NASDAQ	NTES	Mon, Aug 18, 2008	5.10	5.11	4.92	4.96
1958	NASDAQ	NTES	Fri, Aug 15, 2008	5.06	5.19	5.03	5.09
1957	NASDAQ	NTES	Thu, Aug 14, 2008	4.87	5.10	4.70	5.02
1956	NASDAQ	NTES	Wed, Aug 13, 2008	4.49	4.95	4.40	4.81
1955	NASDAQ	NTES	Tue, Aug 12, 2008	4.53	4.61	4.46	4.54
1954	NASDAQ	NTES	Mon, Aug 11, 2008	4.44	4.63	4.16	4.56
1953	NASDAQ	NTES	Fri, Aug 8, 2008	4.59	4.64	4.43	4.45
1952	NASDAQ	NTES	Thu, Aug 7, 2008	4.83	4.84	4.56	4.63
1951	NASDAQ	NTES	Wed, Aug 6, 2008	4.83	4.97	4.82	4.88
1950	NASDAQ	NTES	Tue, Aug 5, 2008	4.69	4.92	4.65	4.85
1949	NASDAQ	NTES	Mon, Aug 4, 2008	4.66	4.69	4.56	4.62
1948	NASDAQ	NTES	Fri, Aug 1, 2008	4.55	4.66	4.43	4.62
1947	NASDAQ	NTES	Thu, Jul 31, 2008	4.44	4.55	4.40	4.54
1946	NASDAQ	NTES	Wed, Jul 30, 2008	4.41	4.46	4.34	4.45
1945	NASDAQ	NTES	Tue, Jul 29, 2008	4.31	4.44	4.31	4.41
1944	NASDAQ	NTES	Mon, Jul 28, 2008	4.66	4.68	4.33	4.35
1943	NASDAQ	NTES	Fri, Jul 25, 2008	4.68	4.68	4.48	4.57
1942	NASDAQ	NTES	Thu, Jul 24, 2008	4.65	4.74	4.56	4.60
1941	NASDAQ	NTES	Wed, Jul 23, 2008	4.59	4.60	4.51	4.56
1940	NASDAQ	NTES	Tue, Jul 22, 2008	4.49	4.59	4.44	4.57
1939	NASDAQ	NTES	Mon, Jul 21, 2008	4.44	4.51	4.31	4.50
1938	NASDAQ	NTES	Fri, Jul 18, 2008	4.14	4.21	4.11	4.17
1937	NASDAQ	NTES	Thu, Jul 17, 2008	4.21	4.26	4.13	4.16
1936	NASDAQ	NTES	Wed, Jul 16, 2008	3.83	4.21	3.83	4.19
1935	NASDAQ	NTES	Tue, Jul 15, 2008	3.94	4.02	3.80	3.87
1934	NASDAQ	NTES	Mon, Jul 14, 2008	4.12	4.23	3.91	3.99
1933	NASDAQ	NTES	Fri, Jul 11, 2008	4.20	4.24	4.05	4.11
1932	NASDAQ	NTES	Thu, Jul 10, 2008	4.24	4.33	4.16	4.25
1931	NASDAQ	NTES	Wed, Jul 9, 2008	4.27	4.35	4.24	4.25
1930	NASDAQ	NTES	Tue, Jul 8, 2008	4.15	4.29	4.11	4.25
1929	NASDAQ	NTES	Mon, Jul 7, 2008	4.21	4.34	4.14	4.20
1928	NASDAQ	NTES	Thu, Jul 3, 2008	4.37	4.38	4.18	4.25
1927	NASDAQ	NTES	Wed, Jul 2, 2008	4.43	4.46	4.33	4.38
1926	NASDAQ	NTES	Tue, Jul 1, 2008	4.29	4.43	4.21	4.40
1925	NASDAQ	NTES	Mon, Jun 30, 2008	4.25	4.40	4.16	4.36
1924	NASDAQ	NTES	Fri, Jun 27, 2008	4.26	4.32	4.06	4.14
1923	NASDAQ	NTES	Thu, Jun 26, 2008	4.28	4.35	4.20	4.31
1922	NASDAQ	NTES	Wed, Jun 25, 2008	4.19	4.33	4.10	4.28
1921	NASDAQ	NTES	Tue, Jun 24, 2008	4.23	4.29	4.09	4.16
1920	NASDAQ	NTES	Mon, Jun 23, 2008	4.31	4.41	4.24	4.26
1919	NASDAQ	NTES	Fri, Jun 20, 2008	4.58	4.58	4.33	4.39
1918	NASDAQ	NTES	Thu, Jun 19, 2008	4.68	4.68	4.53	4.61
1917	NASDAQ	NTES	Wed, Jun 18, 2008	4.59	4.74	4.59	4.67
1916	NASDAQ	NTES	Tue, Jun 17, 2008	4.69	4.70	4.60	4.65
1915	NASDAQ	NTES	Mon, Jun 16, 2008	4.60	4.69	4.55	4.64
1914	NASDAQ	NTES	Fri, Jun 13, 2008	4.22	4.61	4.22	4.60
1913	NASDAQ	NTES	Thu, Jun 12, 2008	4.27	4.38	4.16	4.21
1912	NASDAQ	NTES	Wed, Jun 11, 2008	4.40	4.42	4.27	4.28
1911	NASDAQ	NTES	Tue, Jun 10, 2008	4.59	4.59	4.33	4.40
1910	NASDAQ	NTES	Mon, Jun 9, 2008	4.74	4.78	4.56	4.65
1909	NASDAQ	NTES	Fri, Jun 6, 2008	4.54	4.82	4.50	4.69
1908	NASDAQ	NTES	Thu, Jun 5, 2008	4.50	4.66	4.50	4.60
1907	NASDAQ	NTES	Wed, Jun 4, 2008	4.34	4.53	4.34	4.50
1906	NASDAQ	NTES	Tue, Jun 3, 2008	4.35	4.44	4.26	4.40
1905	NASDAQ	NTES	Mon, Jun 2, 2008	4.55	4.56	4.31	4.38
1904	NASDAQ	NTES	Fri, May 30, 2008	4.58	4.60	4.54	4.55
1903	NASDAQ	NTES	Thu, May 29, 2008	4.58	4.60	4.53	4.55
1902	NASDAQ	NTES	Wed, May 28, 2008	4.59	4.61	4.51	4.56
1901	NASDAQ	NTES	Tue, May 27, 2008	4.61	4.63	4.54	4.57
1900	NASDAQ	NTES	Fri, May 23, 2008	4.59	4.64	4.50	4.61
1899	NASDAQ	NTES	Thu, May 22, 2008	4.65	4.70	4.40	4.52
1898	NASDAQ	NTES	Wed, May 21, 2008	4.89	4.97	4.75	4.81
1897	NASDAQ	NTES	Tue, May 20, 2008	4.66	4.84	4.56	4.83
1896	NASDAQ	NTES	Mon, May 19, 2008	5.00	5.14	4.62	4.68
1895	NASDAQ	NTES	Fri, May 16, 2008	5.00	5.10	4.92	4.99
1894	NASDAQ	NTES	Thu, May 15, 2008	5.06	5.08	4.88	4.92
1893	NASDAQ	NTES	Wed, May 14, 2008	4.91	5.07	4.86	4.88
1892	NASDAQ	NTES	Tue, May 13, 2008	4.83	4.92	4.74	4.89
1891	NASDAQ	NTES	Mon, May 12, 2008	4.64	4.84	4.60	4.83
1890	NASDAQ	NTES	Fri, May 9, 2008	4.50	4.68	4.50	4.65
1889	NASDAQ	NTES	Thu, May 8, 2008	4.65	4.68	4.50	4.53
1888	NASDAQ	NTES	Wed, May 7, 2008	4.78	4.81	4.59	4.65
1887	NASDAQ	NTES	Tue, May 6, 2008	4.79	4.81	4.66	4.73
1886	NASDAQ	NTES	Mon, May 5, 2008	4.75	4.77	4.63	4.73
1885	NASDAQ	NTES	Fri, May 2, 2008	4.60	4.84	4.58	4.65
1884	NASDAQ	NTES	Thu, May 1, 2008	4.47	4.64	4.47	4.62
1883	NASDAQ	NTES	Wed, Apr 30, 2008	4.45	4.56	4.35	4.46
1882	NASDAQ	NTES	Tue, Apr 29, 2008	4.40	4.50	4.29	4.46
1881	NASDAQ	NTES	Mon, Apr 28, 2008	4.20	4.45	4.18	4.30
1880	NASDAQ	NTES	Fri, Apr 25, 2008	4.01	4.10	4.00	4.07
1879	NASDAQ	NTES	Thu, Apr 24, 2008	4.02	4.04	3.98	4.01
1878	NASDAQ	NTES	Wed, Apr 23, 2008	4.02	4.09	3.98	4.02
1877	NASDAQ	NTES	Tue, Apr 22, 2008	4.04	4.09	4.01	4.02
1876	NASDAQ	NTES	Mon, Apr 21, 2008	4.04	4.14	3.98	4.07
1875	NASDAQ	NTES	Fri, Apr 18, 2008	4.09	4.18	4.01	4.07
1874	NASDAQ	NTES	Thu, Apr 17, 2008	4.05	4.09	4.03	4.08
1873	NASDAQ	NTES	Wed, Apr 16, 2008	3.99	4.09	3.99	4.04
1872	NASDAQ	NTES	Tue, Apr 15, 2008	3.86	3.99	3.86	3.99
1871	NASDAQ	NTES	Mon, Apr 14, 2008	3.84	3.90	3.80	3.85
1870	NASDAQ	NTES	Fri, Apr 11, 2008	3.84	3.93	3.82	3.86
1869	NASDAQ	NTES	Thu, Apr 10, 2008	3.82	3.90	3.79	3.85
1868	NASDAQ	NTES	Wed, Apr 9, 2008	3.85	3.91	3.80	3.83
1867	NASDAQ	NTES	Tue, Apr 8, 2008	3.99	3.99	3.84	3.87
1866	NASDAQ	NTES	Mon, Apr 7, 2008	3.96	3.99	3.91	3.99
1865	NASDAQ	NTES	Fri, Apr 4, 2008	3.88	3.95	3.84	3.87
1864	NASDAQ	NTES	Thu, Apr 3, 2008	3.88	3.93	3.80	3.89
1863	NASDAQ	NTES	Wed, Apr 2, 2008	3.88	3.93	3.83	3.88
1862	NASDAQ	NTES	Tue, Apr 1, 2008	3.90	3.94	3.82	3.89
1861	NASDAQ	NTES	Mon, Mar 31, 2008	3.78	3.85	3.77	3.84
1860	NASDAQ	NTES	Fri, Mar 28, 2008	3.75	3.84	3.73	3.78
1859	NASDAQ	NTES	Thu, Mar 27, 2008	3.68	3.77	3.67	3.74
1858	NASDAQ	NTES	Wed, Mar 26, 2008	3.69	3.77	3.65	3.67
1857	NASDAQ	NTES	Tue, Mar 25, 2008	3.52	3.67	3.50	3.63
1856	NASDAQ	NTES	Mon, Mar 24, 2008	3.50	3.68	3.48	3.53
1855	NASDAQ	NTES	Thu, Mar 20, 2008	3.25	3.47	3.25	3.45
1854	NASDAQ	NTES	Wed, Mar 19, 2008	3.75	3.75	3.25	3.25
1853	NASDAQ	NTES	Tue, Mar 18, 2008	3.74	3.83	3.63	3.76
1852	NASDAQ	NTES	Mon, Mar 17, 2008	4.00	4.01	3.63	3.71
1851	NASDAQ	NTES	Fri, Mar 14, 2008	4.05	4.10	3.97	4.04
1850	NASDAQ	NTES	Thu, Mar 13, 2008	4.04	4.09	3.96	4.05
1849	NASDAQ	NTES	Wed, Mar 12, 2008	4.06	4.17	4.06	4.09
1848	NASDAQ	NTES	Tue, Mar 11, 2008	4.10	4.20	4.02	4.10
1847	NASDAQ	NTES	Mon, Mar 10, 2008	4.10	4.17	3.98	4.03
1846	NASDAQ	NTES	Fri, Mar 7, 2008	4.13	4.24	4.07	4.13
1845	NASDAQ	NTES	Thu, Mar 6, 2008	4.03	4.27	4.00	4.18
1844	NASDAQ	NTES	Wed, Mar 5, 2008	4.26	4.29	4.14	4.14
1843	NASDAQ	NTES	Tue, Mar 4, 2008	4.30	4.32	4.12	4.20
1842	NASDAQ	NTES	Mon, Mar 3, 2008	4.28	4.37	4.22	4.29
1841	NASDAQ	NTES	Fri, Feb 29, 2008	4.21	4.34	4.20	4.29
1840	NASDAQ	NTES	Thu, Feb 28, 2008	4.20	4.25	4.15	4.21
1839	NASDAQ	NTES	Wed, Feb 27, 2008	4.19	4.30	4.14	4.23
1838	NASDAQ	NTES	Tue, Feb 26, 2008	4.12	4.21	4.11	4.17
1837	NASDAQ	NTES	Mon, Feb 25, 2008	4.18	4.20	4.10	4.12
1836	NASDAQ	NTES	Fri, Feb 22, 2008	4.11	4.18	4.07	4.16
1835	NASDAQ	NTES	Thu, Feb 21, 2008	4.03	4.24	4.03	4.17
1834	NASDAQ	NTES	Wed, Feb 20, 2008	3.72	3.79	3.63	3.78
1833	NASDAQ	NTES	Tue, Feb 19, 2008	3.54	3.79	3.54	3.74
1832	NASDAQ	NTES	Fri, Feb 15, 2008	3.50	3.54	3.40	3.52
1831	NASDAQ	NTES	Thu, Feb 14, 2008	3.55	3.57	3.48	3.51
1830	NASDAQ	NTES	Wed, Feb 13, 2008	3.46	3.54	3.45	3.50
1829	NASDAQ	NTES	Tue, Feb 12, 2008	3.54	3.59	3.41	3.43
1828	NASDAQ	NTES	Mon, Feb 11, 2008	3.52	3.58	3.43	3.53
1827	NASDAQ	NTES	Fri, Feb 8, 2008	3.45	3.53	3.42	3.52
1826	NASDAQ	NTES	Thu, Feb 7, 2008	3.39	3.47	3.35	3.43
1825	NASDAQ	NTES	Wed, Feb 6, 2008	3.56	3.64	3.38	3.44
1824	NASDAQ	NTES	Tue, Feb 5, 2008	3.54	3.60	3.45	3.50
1823	NASDAQ	NTES	Mon, Feb 4, 2008	3.66	3.70	3.58	3.60
1822	NASDAQ	NTES	Fri, Feb 1, 2008	3.65	3.69	3.59	3.64
1821	NASDAQ	NTES	Thu, Jan 31, 2008	3.46	3.66	3.46	3.61
1820	NASDAQ	NTES	Wed, Jan 30, 2008	3.61	3.62	3.48	3.53
1819	NASDAQ	NTES	Tue, Jan 29, 2008	3.67	3.71	3.56	3.60
1818	NASDAQ	NTES	Mon, Jan 28, 2008	3.71	3.71	3.61	3.67
1817	NASDAQ	NTES	Fri, Jan 25, 2008	3.73	3.81	3.70	3.72
1816	NASDAQ	NTES	Thu, Jan 24, 2008	3.54	3.80	3.50	3.71
1815	NASDAQ	NTES	Wed, Jan 23, 2008	3.56	3.64	3.40	3.60
1814	NASDAQ	NTES	Tue, Jan 22, 2008	3.50	3.65	3.41	3.64
1813	NASDAQ	NTES	Fri, Jan 18, 2008	3.76	3.83	3.69	3.74
1812	NASDAQ	NTES	Thu, Jan 17, 2008	3.78	3.88	3.73	3.76
1811	NASDAQ	NTES	Wed, Jan 16, 2008	3.79	3.92	3.72	3.78
1810	NASDAQ	NTES	Tue, Jan 15, 2008	3.89	3.89	3.75	3.84
1809	NASDAQ	NTES	Mon, Jan 14, 2008	3.84	3.93	3.84	3.89
1808	NASDAQ	NTES	Fri, Jan 11, 2008	3.81	3.92	3.78	3.83
1807	NASDAQ	NTES	Thu, Jan 10, 2008	3.78	3.92	3.78	3.85
1806	NASDAQ	NTES	Wed, Jan 9, 2008	3.86	3.88	3.73	3.78
1805	NASDAQ	NTES	Tue, Jan 8, 2008	3.78	3.87	3.76	3.79
1804	NASDAQ	NTES	Mon, Jan 7, 2008	3.77	3.82	3.75	3.80
1803	NASDAQ	NTES	Fri, Jan 4, 2008	3.81	3.85	3.75	3.79
1802	NASDAQ	NTES	Thu, Jan 3, 2008	3.75	3.90	3.74	3.83
1801	NASDAQ	NTES	Wed, Jan 2, 2008	3.80	3.87	3.72	3.74
1800	NASDAQ	NTES	Mon, Dec 31, 2007	3.76	3.83	3.73	3.79
1799	NASDAQ	NTES	Fri, Dec 28, 2007	3.80	3.82	3.75	3.80
1798	NASDAQ	NTES	Thu, Dec 27, 2007	3.89	3.89	3.78	3.81
1797	NASDAQ	NTES	Wed, Dec 26, 2007	3.88	3.91	3.85	3.87
1796	NASDAQ	NTES	Mon, Dec 24, 2007	3.84	3.91	3.84	3.88
1795	NASDAQ	NTES	Fri, Dec 21, 2007	3.81	3.90	3.80	3.83
1794	NASDAQ	NTES	Thu, Dec 20, 2007	3.80	3.84	3.73	3.81
1793	NASDAQ	NTES	Wed, Dec 19, 2007	3.96	3.96	3.77	3.80
1792	NASDAQ	NTES	Tue, Dec 18, 2007	3.97	4.03	3.92	3.96
1791	NASDAQ	NTES	Mon, Dec 17, 2007	4.02	4.03	3.95	3.97
1790	NASDAQ	NTES	Fri, Dec 14, 2007	4.02	4.07	4.00	4.00
1789	NASDAQ	NTES	Thu, Dec 13, 2007	4.03	4.07	3.98	4.07
1788	NASDAQ	NTES	Wed, Dec 12, 2007	4.07	4.20	4.04	4.07
1787	NASDAQ	NTES	Tue, Dec 11, 2007	4.19	4.19	4.05	4.09
1786	NASDAQ	NTES	Mon, Dec 10, 2007	4.17	4.21	4.10	4.13
1785	NASDAQ	NTES	Fri, Dec 7, 2007	4.11	4.20	4.08	4.16
1784	NASDAQ	NTES	Thu, Dec 6, 2007	4.15	4.24	4.12	4.14
1783	NASDAQ	NTES	Wed, Dec 5, 2007	4.18	4.19	4.11	4.14
1782	NASDAQ	NTES	Tue, Dec 4, 2007	4.10	4.17	4.07	4.11
1781	NASDAQ	NTES	Mon, Dec 3, 2007	4.09	4.12	4.02	4.05
1780	NASDAQ	NTES	Fri, Nov 30, 2007	4.10	4.13	4.03	4.05
1779	NASDAQ	NTES	Thu, Nov 29, 2007	3.90	4.09	3.90	4.02
1778	NASDAQ	NTES	Wed, Nov 28, 2007	3.88	4.00	3.84	3.95
1777	NASDAQ	NTES	Tue, Nov 27, 2007	3.85	3.94	3.82	3.87
1776	NASDAQ	NTES	Mon, Nov 26, 2007	3.81	3.94	3.80	3.86
1775	NASDAQ	NTES	Fri, Nov 23, 2007	3.77	3.87	3.77	3.85
1774	NASDAQ	NTES	Wed, Nov 21, 2007	3.75	3.85	3.71	3.79
1773	NASDAQ	NTES	Tue, Nov 20, 2007	3.71	3.83	3.70	3.81
1772	NASDAQ	NTES	Mon, Nov 19, 2007	3.80	3.80	3.69	3.73
1771	NASDAQ	NTES	Fri, Nov 16, 2007	3.81	3.85	3.71	3.80
1770	NASDAQ	NTES	Thu, Nov 15, 2007	3.80	3.86	3.74	3.80
1769	NASDAQ	NTES	Wed, Nov 14, 2007	3.84	3.91	3.81	3.86
1768	NASDAQ	NTES	Tue, Nov 13, 2007	3.84	3.92	3.75	3.84
1767	NASDAQ	NTES	Mon, Nov 12, 2007	3.76	3.88	3.73	3.79
1766	NASDAQ	NTES	Fri, Nov 9, 2007	3.80	3.88	3.76	3.84
1765	NASDAQ	NTES	Thu, Nov 8, 2007	4.03	4.13	3.73	3.88
1764	NASDAQ	NTES	Wed, Nov 7, 2007	4.42	4.57	4.37	4.46
1763	NASDAQ	NTES	Tue, Nov 6, 2007	4.67	4.70	4.40	4.58
1762	NASDAQ	NTES	Mon, Nov 5, 2007	4.53	4.80	4.48	4.63
1761	NASDAQ	NTES	Fri, Nov 2, 2007	4.63	4.64	4.45	4.58
1760	NASDAQ	NTES	Thu, Nov 1, 2007	4.14	4.58	4.05	4.48
1759	NASDAQ	NTES	Wed, Oct 31, 2007	4.07	4.20	4.06	4.16
1758	NASDAQ	NTES	Tue, Oct 30, 2007	4.22	4.24	4.00	4.04
1757	NASDAQ	NTES	Mon, Oct 29, 2007	4.03	4.30	4.03	4.12
1756	NASDAQ	NTES	Fri, Oct 26, 2007	3.95	4.02	3.93	3.98
1755	NASDAQ	NTES	Thu, Oct 25, 2007	4.00	4.06	3.88	3.92
1754	NASDAQ	NTES	Wed, Oct 24, 2007	3.97	4.02	3.76	3.98
1753	NASDAQ	NTES	Tue, Oct 23, 2007	4.02	4.10	3.99	4.02
1752	NASDAQ	NTES	Mon, Oct 22, 2007	3.90	4.10	3.86	3.98
1751	NASDAQ	NTES	Fri, Oct 19, 2007	4.11	4.15	3.94	3.99
1750	NASDAQ	NTES	Thu, Oct 18, 2007	3.97	4.25	3.90	4.10
1749	NASDAQ	NTES	Wed, Oct 17, 2007	3.82	4.03	3.82	4.00
1748	NASDAQ	NTES	Tue, Oct 16, 2007	3.88	3.91	3.74	3.76
1747	NASDAQ	NTES	Mon, Oct 15, 2007	3.72	4.07	3.64	3.85
1746	NASDAQ	NTES	Fri, Oct 12, 2007	3.76	3.80	3.69	3.72
1745	NASDAQ	NTES	Thu, Oct 11, 2007	3.55	3.93	3.53	3.72
1744	NASDAQ	NTES	Wed, Oct 10, 2007	3.45	3.53	3.45	3.49
1743	NASDAQ	NTES	Tue, Oct 9, 2007	3.46	3.58	3.44	3.46
1742	NASDAQ	NTES	Mon, Oct 8, 2007	3.40	3.46	3.40	3.44
1741	NASDAQ	NTES	Fri, Oct 5, 2007	3.36	3.43	3.36	3.41
1740	NASDAQ	NTES	Thu, Oct 4, 2007	3.30	3.42	3.30	3.36
1739	NASDAQ	NTES	Wed, Oct 3, 2007	3.35	3.39	3.30	3.31
1738	NASDAQ	NTES	Tue, Oct 2, 2007	3.36	3.37	3.31	3.34
1737	NASDAQ	NTES	Mon, Oct 1, 2007	3.38	3.44	3.31	3.35
1736	NASDAQ	NTES	Fri, Sep 28, 2007	3.41	3.43	3.36	3.38
1735	NASDAQ	NTES	Thu, Sep 27, 2007	3.45	3.45	3.35	3.39
1734	NASDAQ	NTES	Wed, Sep 26, 2007	3.49	3.50	3.30	3.40
1733	NASDAQ	NTES	Tue, Sep 25, 2007	3.47	3.56	3.47	3.50
1732	NASDAQ	NTES	Mon, Sep 24, 2007	3.51	3.59	3.49	3.50
1731	NASDAQ	NTES	Fri, Sep 21, 2007	3.51	3.53	3.46	3.47
1730	NASDAQ	NTES	Thu, Sep 20, 2007	3.52	3.54	3.46	3.48
1729	NASDAQ	NTES	Wed, Sep 19, 2007	3.50	3.56	3.49	3.52
1728	NASDAQ	NTES	Tue, Sep 18, 2007	3.48	3.57	3.46	3.50
1727	NASDAQ	NTES	Mon, Sep 17, 2007	3.45	3.52	3.44	3.47
1726	NASDAQ	NTES	Fri, Sep 14, 2007	3.43	3.53	3.42	3.47
1725	NASDAQ	NTES	Thu, Sep 13, 2007	3.50	3.51	3.44	3.49
1724	NASDAQ	NTES	Wed, Sep 12, 2007	3.43	3.53	3.38	3.50
1723	NASDAQ	NTES	Tue, Sep 11, 2007	3.47	3.58	3.46	3.47
1722	NASDAQ	NTES	Mon, Sep 10, 2007	3.48	3.52	3.41	3.48
1721	NASDAQ	NTES	Fri, Sep 7, 2007	3.36	3.54	3.32	3.47
1720	NASDAQ	NTES	Thu, Sep 6, 2007	3.32	3.48	3.32	3.43
1719	NASDAQ	NTES	Wed, Sep 5, 2007	3.28	3.34	3.28	3.32
1718	NASDAQ	NTES	Tue, Sep 4, 2007	3.24	3.36	3.24	3.33
1717	NASDAQ	NTES	Fri, Aug 31, 2007	3.24	3.31	3.23	3.31
1716	NASDAQ	NTES	Thu, Aug 30, 2007	3.20	3.26	3.20	3.25
1715	NASDAQ	NTES	Wed, Aug 29, 2007	3.20	3.27	3.20	3.25
1714	NASDAQ	NTES	Tue, Aug 28, 2007	3.24	3.25	3.18	3.21
1713	NASDAQ	NTES	Mon, Aug 27, 2007	3.26	3.36	3.22	3.28
1712	NASDAQ	NTES	Fri, Aug 24, 2007	3.23	3.29	3.17	3.29
1711	NASDAQ	NTES	Thu, Aug 23, 2007	3.20	3.37	3.20	3.21
1710	NASDAQ	NTES	Wed, Aug 22, 2007	2.90	3.10	2.87	3.07
1709	NASDAQ	NTES	Tue, Aug 21, 2007	2.88	2.88	2.77	2.80
1708	NASDAQ	NTES	Mon, Aug 20, 2007	2.94	2.97	2.82	2.89
1707	NASDAQ	NTES	Fri, Aug 17, 2007	2.83	2.95	2.76	2.93
1706	NASDAQ	NTES	Thu, Aug 16, 2007	2.80	2.91	2.69	2.79
1705	NASDAQ	NTES	Wed, Aug 15, 2007	2.86	2.97	2.83	2.86
1704	NASDAQ	NTES	Tue, Aug 14, 2007	3.12	3.12	2.82	2.85
1703	NASDAQ	NTES	Mon, Aug 13, 2007	3.06	3.20	3.01	3.10
1702	NASDAQ	NTES	Fri, Aug 10, 2007	3.03	3.14	2.95	3.00
1701	NASDAQ	NTES	Thu, Aug 9, 2007	3.25	3.25	3.06	3.09
1700	NASDAQ	NTES	Wed, Aug 8, 2007	3.27	3.30	3.21	3.26
1699	NASDAQ	NTES	Tue, Aug 7, 2007	3.20	3.26	3.19	3.22
1698	NASDAQ	NTES	Mon, Aug 6, 2007	3.32	3.34	3.17	3.24
1697	NASDAQ	NTES	Fri, Aug 3, 2007	3.35	3.37	3.29	3.30
1696	NASDAQ	NTES	Thu, Aug 2, 2007	3.32	3.38	3.29	3.34
1695	NASDAQ	NTES	Wed, Aug 1, 2007	3.39	3.45	3.28	3.31
1694	NASDAQ	NTES	Tue, Jul 31, 2007	3.46	3.46	3.39	3.40
1693	NASDAQ	NTES	Mon, Jul 30, 2007	3.32	3.45	3.26	3.41
1692	NASDAQ	NTES	Fri, Jul 27, 2007	3.40	3.41	3.28	3.32
1691	NASDAQ	NTES	Thu, Jul 26, 2007	3.46	3.46	3.34	3.36
1690	NASDAQ	NTES	Wed, Jul 25, 2007	3.46	3.50	3.40	3.45
1689	NASDAQ	NTES	Tue, Jul 24, 2007	3.51	3.53	3.45	3.47
1688	NASDAQ	NTES	Mon, Jul 23, 2007	3.58	3.60	3.50	3.53
1687	NASDAQ	NTES	Fri, Jul 20, 2007	3.62	3.63	3.56	3.57
1686	NASDAQ	NTES	Thu, Jul 19, 2007	3.64	3.65	3.60	3.64
1685	NASDAQ	NTES	Wed, Jul 18, 2007	3.64	3.65	3.57	3.61
1684	NASDAQ	NTES	Tue, Jul 17, 2007	3.62	3.69	3.60	3.67
1683	NASDAQ	NTES	Mon, Jul 16, 2007	3.66	3.67	3.58	3.62
1682	NASDAQ	NTES	Fri, Jul 13, 2007	3.77	3.78	3.67	3.72
1681	NASDAQ	NTES	Thu, Jul 12, 2007	3.80	3.82	3.76	3.77
1680	NASDAQ	NTES	Wed, Jul 11, 2007	3.74	3.82	3.73	3.80
1679	NASDAQ	NTES	Tue, Jul 10, 2007	3.84	3.84	3.73	3.76
1678	NASDAQ	NTES	Mon, Jul 9, 2007	3.84	3.86	3.80	3.85
1677	NASDAQ	NTES	Fri, Jul 6, 2007	3.84	3.87	3.76	3.78
1676	NASDAQ	NTES	Thu, Jul 5, 2007	3.78	3.85	3.71	3.81
1675	NASDAQ	NTES	Tue, Jul 3, 2007	3.62	3.65	3.60	3.63
1674	NASDAQ	NTES	Mon, Jul 2, 2007	3.50	3.66	3.50	3.62
1673	NASDAQ	NTES	Fri, Jun 29, 2007	3.37	3.43	3.37	3.40
1672	NASDAQ	NTES	Thu, Jun 28, 2007	3.36	3.39	3.32	3.39
1671	NASDAQ	NTES	Wed, Jun 27, 2007	3.33	3.38	3.30	3.36
1670	NASDAQ	NTES	Tue, Jun 26, 2007	3.38	3.40	3.33	3.36
1669	NASDAQ	NTES	Mon, Jun 25, 2007	3.40	3.43	3.35	3.37
1668	NASDAQ	NTES	Fri, Jun 22, 2007	3.39	3.45	3.39	3.39
1667	NASDAQ	NTES	Thu, Jun 21, 2007	3.44	3.45	3.40	3.41
1666	NASDAQ	NTES	Wed, Jun 20, 2007	3.49	3.49	3.40	3.45
1665	NASDAQ	NTES	Tue, Jun 19, 2007	3.47	3.50	3.47	3.49
1664	NASDAQ	NTES	Mon, Jun 18, 2007	3.49	3.50	3.45	3.48
1663	NASDAQ	NTES	Fri, Jun 15, 2007	3.52	3.55	3.49	3.50
1662	NASDAQ	NTES	Thu, Jun 14, 2007	3.52	3.56	3.48	3.51
1661	NASDAQ	NTES	Wed, Jun 13, 2007	3.55	3.58	3.50	3.54
1660	NASDAQ	NTES	Tue, Jun 12, 2007	3.60	3.61	3.51	3.55
1659	NASDAQ	NTES	Mon, Jun 11, 2007	3.65	3.69	3.61	3.62
1658	NASDAQ	NTES	Fri, Jun 8, 2007	3.60	3.68	3.59	3.67
1657	NASDAQ	NTES	Thu, Jun 7, 2007	3.63	3.70	3.58	3.59
1656	NASDAQ	NTES	Wed, Jun 6, 2007	3.60	3.70	3.60	3.68
1655	NASDAQ	NTES	Tue, Jun 5, 2007	3.60	3.68	3.59	3.66
1654	NASDAQ	NTES	Mon, Jun 4, 2007	3.61	3.65	3.60	3.64
1653	NASDAQ	NTES	Fri, Jun 1, 2007	3.62	3.66	3.62	3.64
1652	NASDAQ	NTES	Thu, May 31, 2007	3.56	3.62	3.56	3.61
1651	NASDAQ	NTES	Wed, May 30, 2007	3.48	3.60	3.48	3.59
1650	NASDAQ	NTES	Tue, May 29, 2007	3.52	3.60	3.52	3.56
1649	NASDAQ	NTES	Fri, May 25, 2007	3.42	3.52	3.42	3.46
1648	NASDAQ	NTES	Thu, May 24, 2007	3.51	3.52	3.39	3.44
1647	NASDAQ	NTES	Wed, May 23, 2007	3.58	3.60	3.51	3.53
1646	NASDAQ	NTES	Tue, May 22, 2007	3.56	3.61	3.52	3.60
1645	NASDAQ	NTES	Mon, May 21, 2007	3.60	3.68	3.60	3.66
1644	NASDAQ	NTES	Fri, May 18, 2007	3.59	3.61	3.54	3.57
1643	NASDAQ	NTES	Thu, May 17, 2007	3.53	3.55	3.51	3.54
1642	NASDAQ	NTES	Wed, May 16, 2007	3.57	3.58	3.53	3.54
1641	NASDAQ	NTES	Tue, May 15, 2007	3.60	3.61	3.55	3.56
1640	NASDAQ	NTES	Mon, May 14, 2007	3.64	3.64	3.57	3.59
1639	NASDAQ	NTES	Fri, May 11, 2007	3.57	3.66	3.55	3.61
1638	NASDAQ	NTES	Thu, May 10, 2007	3.59	3.62	3.54	3.56
1637	NASDAQ	NTES	Wed, May 9, 2007	3.54	3.65	3.51	3.60
1636	NASDAQ	NTES	Tue, May 8, 2007	3.56	3.60	3.54	3.56
1635	NASDAQ	NTES	Mon, May 7, 2007	3.62	3.62	3.54	3.56
1634	NASDAQ	NTES	Fri, May 4, 2007	3.60	3.63	3.58	3.58
1633	NASDAQ	NTES	Thu, May 3, 2007	3.57	3.62	3.55	3.58
1632	NASDAQ	NTES	Wed, May 2, 2007	3.58	3.60	3.55	3.57
1631	NASDAQ	NTES	Tue, May 1, 2007	3.60	3.64	3.52	3.60
1630	NASDAQ	NTES	Mon, Apr 30, 2007	3.74	3.75	3.59	3.62
1629	NASDAQ	NTES	Fri, Apr 27, 2007	3.85	3.91	3.81	3.82
1628	NASDAQ	NTES	Thu, Apr 26, 2007	3.72	3.84	3.71	3.83
1627	NASDAQ	NTES	Wed, Apr 25, 2007	3.63	3.74	3.63	3.72
1626	NASDAQ	NTES	Tue, Apr 24, 2007	3.65	3.70	3.61	3.63
1625	NASDAQ	NTES	Mon, Apr 23, 2007	3.70	3.72	3.64	3.66
1624	NASDAQ	NTES	Fri, Apr 20, 2007	3.73	3.78	3.66	3.70
1623	NASDAQ	NTES	Thu, Apr 19, 2007	3.68	3.77	3.68	3.71
1622	NASDAQ	NTES	Wed, Apr 18, 2007	3.65	3.78	3.62	3.75
1621	NASDAQ	NTES	Tue, Apr 17, 2007	3.70	3.74	3.62	3.63
1620	NASDAQ	NTES	Mon, Apr 16, 2007	3.47	3.61	3.47	3.55
1619	NASDAQ	NTES	Fri, Apr 13, 2007	3.45	3.48	3.44	3.47
1618	NASDAQ	NTES	Thu, Apr 12, 2007	3.40	3.49	3.40	3.47
1617	NASDAQ	NTES	Wed, Apr 11, 2007	3.41	3.44	3.39	3.41
1616	NASDAQ	NTES	Tue, Apr 10, 2007	3.46	3.50	3.38	3.41
1615	NASDAQ	NTES	Mon, Apr 9, 2007	3.46	3.50	3.45	3.47
1614	NASDAQ	NTES	Thu, Apr 5, 2007	3.46	3.50	3.43	3.45
1613	NASDAQ	NTES	Wed, Apr 4, 2007	3.53	3.53	3.45	3.47
1612	NASDAQ	NTES	Tue, Apr 3, 2007	3.55	3.59	3.49	3.51
1611	NASDAQ	NTES	Mon, Apr 2, 2007	3.59	3.59	3.45	3.53
1610	NASDAQ	NTES	Fri, Mar 30, 2007	3.55	3.61	3.53	3.55
1609	NASDAQ	NTES	Thu, Mar 29, 2007	3.59	3.60	3.50	3.53
1608	NASDAQ	NTES	Wed, Mar 28, 2007	3.62	3.62	3.54	3.58
1607	NASDAQ	NTES	Tue, Mar 27, 2007	3.65	3.67	3.62	3.64
1606	NASDAQ	NTES	Mon, Mar 26, 2007	3.63	3.67	3.60	3.64
1605	NASDAQ	NTES	Fri, Mar 23, 2007	3.64	3.69	3.61	3.64
1604	NASDAQ	NTES	Thu, Mar 22, 2007	3.72	3.74	3.62	3.62
1603	NASDAQ	NTES	Wed, Mar 21, 2007	3.66	3.71	3.64	3.69
1602	NASDAQ	NTES	Tue, Mar 20, 2007	3.67	3.67	3.60	3.64
1601	NASDAQ	NTES	Mon, Mar 19, 2007	3.67	3.72	3.62	3.65
1600	NASDAQ	NTES	Fri, Mar 16, 2007	3.64	3.69	3.60	3.63
1599	NASDAQ	NTES	Thu, Mar 15, 2007	3.67	3.71	3.63	3.64
1598	NASDAQ	NTES	Wed, Mar 14, 2007	3.67	3.70	3.58	3.64
1597	NASDAQ	NTES	Tue, Mar 13, 2007	3.74	3.78	3.66	3.66
1596	NASDAQ	NTES	Mon, Mar 12, 2007	3.70	3.80	3.70	3.75
1595	NASDAQ	NTES	Fri, Mar 9, 2007	3.76	3.81	3.61	3.69
1594	NASDAQ	NTES	Thu, Mar 8, 2007	3.85	3.89	3.76	3.78
1593	NASDAQ	NTES	Wed, Mar 7, 2007	3.97	3.99	3.81	3.82
1592	NASDAQ	NTES	Tue, Mar 6, 2007	3.88	3.98	3.88	3.97
1591	NASDAQ	NTES	Mon, Mar 5, 2007	3.95	3.95	3.81	3.83
1590	NASDAQ	NTES	Fri, Mar 2, 2007	4.01	4.10	3.95	3.98
1589	NASDAQ	NTES	Thu, Mar 1, 2007	4.01	4.10	3.91	4.04
1588	NASDAQ	NTES	Wed, Feb 28, 2007	4.08	4.14	4.02	4.08
1587	NASDAQ	NTES	Tue, Feb 27, 2007	4.14	4.25	3.94	4.02
1586	NASDAQ	NTES	Mon, Feb 26, 2007	4.26	4.37	4.25	4.36
1585	NASDAQ	NTES	Fri, Feb 23, 2007	4.25	4.27	4.12	4.25
1584	NASDAQ	NTES	Thu, Feb 22, 2007	4.24	4.28	4.20	4.24
1583	NASDAQ	NTES	Wed, Feb 21, 2007	4.18	4.26	4.15	4.24
1582	NASDAQ	NTES	Tue, Feb 20, 2007	4.09	4.24	4.05	4.19
1581	NASDAQ	NTES	Fri, Feb 16, 2007	3.93	4.02	3.93	4.01
1580	NASDAQ	NTES	Thu, Feb 15, 2007	3.92	3.96	3.88	3.94
1579	NASDAQ	NTES	Wed, Feb 14, 2007	3.95	3.99	3.91	3.92
1578	NASDAQ	NTES	Tue, Feb 13, 2007	3.95	3.99	3.82	3.88
1577	NASDAQ	NTES	Mon, Feb 12, 2007	3.90	4.01	3.83	3.86
1576	NASDAQ	NTES	Fri, Feb 9, 2007	4.01	4.07	3.89	3.89
1575	NASDAQ	NTES	Thu, Feb 8, 2007	4.02	4.12	3.96	4.00
1574	NASDAQ	NTES	Wed, Feb 7, 2007	4.01	4.08	3.99	4.00
1573	NASDAQ	NTES	Tue, Feb 6, 2007	4.02	4.05	3.97	4.03
1572	NASDAQ	NTES	Mon, Feb 5, 2007	4.06	4.09	3.98	4.07
1571	NASDAQ	NTES	Fri, Feb 2, 2007	3.95	4.09	3.92	4.06
1570	NASDAQ	NTES	Thu, Feb 1, 2007	4.06	4.08	3.92	4.02
1569	NASDAQ	NTES	Wed, Jan 31, 2007	4.02	4.10	4.00	4.09
1568	NASDAQ	NTES	Tue, Jan 30, 2007	4.06	4.08	4.01	4.05
1567	NASDAQ	NTES	Mon, Jan 29, 2007	4.10	4.26	4.07	4.08
1566	NASDAQ	NTES	Fri, Jan 26, 2007	4.04	4.11	4.04	4.09
1565	NASDAQ	NTES	Thu, Jan 25, 2007	4.14	4.17	4.01	4.09
1564	NASDAQ	NTES	Wed, Jan 24, 2007	3.88	4.13	3.86	4.16
1563	NASDAQ	NTES	Tue, Jan 23, 2007	3.79	3.91	3.79	3.88
1562	NASDAQ	NTES	Mon, Jan 22, 2007	3.88	3.89	3.76	3.81
1561	NASDAQ	NTES	Fri, Jan 19, 2007	3.77	3.87	3.77	3.84
1560	NASDAQ	NTES	Thu, Jan 18, 2007	3.83	3.83	3.77	3.81
1559	NASDAQ	NTES	Wed, Jan 17, 2007	3.80	3.87	3.78	3.80
1558	NASDAQ	NTES	Tue, Jan 16, 2007	3.68	3.84	3.68	3.79
1557	NASDAQ	NTES	Fri, Jan 12, 2007	3.68	3.70	3.66	3.69
1556	NASDAQ	NTES	Thu, Jan 11, 2007	3.74	3.77	3.66	3.68
1555	NASDAQ	NTES	Wed, Jan 10, 2007	3.71	3.75	3.64	3.70
1554	NASDAQ	NTES	Tue, Jan 9, 2007	3.75	3.82	3.71	3.74
1553	NASDAQ	NTES	Mon, Jan 8, 2007	3.83	3.83	3.74	3.75
1552	NASDAQ	NTES	Fri, Jan 5, 2007	3.94	3.94	3.80	3.82
1551	NASDAQ	NTES	Thu, Jan 4, 2007	3.94	3.95	3.77	3.93
1550	NASDAQ	NTES	Wed, Jan 3, 2007	3.74	3.96	3.74	3.91
1549	NASDAQ	NTES	Fri, Dec 29, 2006	3.65	3.74	3.65	3.74
1548	NASDAQ	NTES	Thu, Dec 28, 2006	3.72	3.76	3.66	3.70
1547	NASDAQ	NTES	Wed, Dec 27, 2006	3.62	3.75	3.52	3.71
1546	NASDAQ	NTES	Tue, Dec 26, 2006	3.58	3.63	3.54	3.58
1545	NASDAQ	NTES	Fri, Dec 22, 2006	3.54	3.58	3.50	3.56
1544	NASDAQ	NTES	Thu, Dec 21, 2006	3.56	3.57	3.49	3.54
1543	NASDAQ	NTES	Wed, Dec 20, 2006	3.54	3.58	3.51	3.54
1542	NASDAQ	NTES	Tue, Dec 19, 2006	3.52	3.58	3.46	3.55
1541	NASDAQ	NTES	Mon, Dec 18, 2006	3.56	3.59	3.54	3.54
1540	NASDAQ	NTES	Fri, Dec 15, 2006	3.57	3.62	3.54	3.56
1539	NASDAQ	NTES	Thu, Dec 14, 2006	3.59	3.61	3.52	3.53
1538	NASDAQ	NTES	Wed, Dec 13, 2006	3.61	3.61	3.53	3.58
1537	NASDAQ	NTES	Tue, Dec 12, 2006	3.66	3.66	3.57	3.61
1536	NASDAQ	NTES	Mon, Dec 11, 2006	3.66	3.68	3.63	3.64
1535	NASDAQ	NTES	Fri, Dec 8, 2006	3.70	3.70	3.66	3.67
1534	NASDAQ	NTES	Thu, Dec 7, 2006	3.66	3.74	3.66	3.69
1533	NASDAQ	NTES	Wed, Dec 6, 2006	3.76	3.76	3.68	3.69
1532	NASDAQ	NTES	Tue, Dec 5, 2006	3.77	3.77	3.71	3.74
1531	NASDAQ	NTES	Mon, Dec 4, 2006	3.74	3.79	3.65	3.75
1530	NASDAQ	NTES	Fri, Dec 1, 2006	3.70	3.75	3.64	3.72
1529	NASDAQ	NTES	Thu, Nov 30, 2006	3.65	3.70	3.61	3.69
1528	NASDAQ	NTES	Wed, Nov 29, 2006	3.60	3.65	3.58	3.65
1527	NASDAQ	NTES	Tue, Nov 28, 2006	3.60	3.60	3.46	3.58
1526	NASDAQ	NTES	Mon, Nov 27, 2006	3.68	3.74	3.56	3.59
1525	NASDAQ	NTES	Fri, Nov 24, 2006	3.56	3.67	3.56	3.63
1524	NASDAQ	NTES	Wed, Nov 22, 2006	3.58	3.62	3.56	3.60
1523	NASDAQ	NTES	Tue, Nov 21, 2006	3.37	3.67	3.36	3.57
1522	NASDAQ	NTES	Mon, Nov 20, 2006	3.20	3.45	3.20	3.37
1521	NASDAQ	NTES	Fri, Nov 17, 2006	3.18	3.30	3.18	3.23
1520	NASDAQ	NTES	Thu, Nov 16, 2006	3.20	3.24	3.18	3.20
1519	NASDAQ	NTES	Wed, Nov 15, 2006	3.14	3.24	3.12	3.18
1518	NASDAQ	NTES	Tue, Nov 14, 2006	3.08	3.16	3.08	3.14
1517	NASDAQ	NTES	Mon, Nov 13, 2006	3.06	3.15	3.06	3.10
1516	NASDAQ	NTES	Fri, Nov 10, 2006	3.05	3.09	3.02	3.08
1515	NASDAQ	NTES	Thu, Nov 9, 2006	3.04	3.09	3.01	3.05
1514	NASDAQ	NTES	Wed, Nov 8, 2006	3.02	3.05	3.01	3.03
1513	NASDAQ	NTES	Tue, Nov 7, 2006	3.07	3.14	3.02	3.07
1512	NASDAQ	NTES	Mon, Nov 6, 2006	3.23	3.27	3.14	3.26
1511	NASDAQ	NTES	Fri, Nov 3, 2006	3.28	3.30	3.22	3.23
1510	NASDAQ	NTES	Thu, Nov 2, 2006	3.23	3.27	3.20	3.27
1509	NASDAQ	NTES	Wed, Nov 1, 2006	3.30	3.30	3.21	3.25
1508	NASDAQ	NTES	Tue, Oct 31, 2006	3.30	3.32	3.27	3.30
1507	NASDAQ	NTES	Mon, Oct 30, 2006	3.35	3.35	3.29	3.32
1506	NASDAQ	NTES	Fri, Oct 27, 2006	3.35	3.36	3.31	3.34
1505	NASDAQ	NTES	Thu, Oct 26, 2006	3.32	3.38	3.29	3.35
1504	NASDAQ	NTES	Wed, Oct 25, 2006	3.31	3.35	3.28	3.33
1503	NASDAQ	NTES	Tue, Oct 24, 2006	3.44	3.44	3.32	3.36
1502	NASDAQ	NTES	Mon, Oct 23, 2006	3.38	3.45	3.37	3.41
1501	NASDAQ	NTES	Fri, Oct 20, 2006	3.34	3.42	3.34	3.38
1500	NASDAQ	NTES	Thu, Oct 19, 2006	3.30	3.36	3.29	3.33
1499	NASDAQ	NTES	Wed, Oct 18, 2006	3.26	3.34	3.26	3.31
1498	NASDAQ	NTES	Tue, Oct 17, 2006	3.29	3.34	3.24	3.28
1497	NASDAQ	NTES	Mon, Oct 16, 2006	3.28	3.33	3.28	3.30
1496	NASDAQ	NTES	Fri, Oct 13, 2006	3.30	3.37	3.27	3.33
1495	NASDAQ	NTES	Thu, Oct 12, 2006	3.34	3.35	3.29	3.30
1494	NASDAQ	NTES	Wed, Oct 11, 2006	3.30	3.33	3.29	3.32
1493	NASDAQ	NTES	Tue, Oct 10, 2006	3.33	3.35	3.30	3.33
1492	NASDAQ	NTES	Mon, Oct 9, 2006	3.35	3.37	3.32	3.34
1491	NASDAQ	NTES	Fri, Oct 6, 2006	3.34	3.39	3.31	3.37
1490	NASDAQ	NTES	Thu, Oct 5, 2006	3.32	3.40	3.31	3.32
1489	NASDAQ	NTES	Wed, Oct 4, 2006	3.28	3.34	3.28	3.32
1488	NASDAQ	NTES	Tue, Oct 3, 2006	3.28	3.32	3.25	3.28
1487	NASDAQ	NTES	Mon, Oct 2, 2006	3.26	3.32	3.20	3.30
1486	NASDAQ	NTES	Fri, Sep 29, 2006	3.22	3.32	3.22	3.27
1485	NASDAQ	NTES	Thu, Sep 28, 2006	3.17	3.25	3.12	3.23
1484	NASDAQ	NTES	Wed, Sep 27, 2006	3.13	3.22	3.12	3.20
1483	NASDAQ	NTES	Tue, Sep 26, 2006	3.08	3.16	3.08	3.10
1482	NASDAQ	NTES	Mon, Sep 25, 2006	3.14	3.15	3.06	3.10
1481	NASDAQ	NTES	Fri, Sep 22, 2006	3.25	3.25	3.11	3.13
1480	NASDAQ	NTES	Thu, Sep 21, 2006	3.32	3.36	3.24	3.25
1479	NASDAQ	NTES	Wed, Sep 20, 2006	3.40	3.40	3.30	3.32
1478	NASDAQ	NTES	Tue, Sep 19, 2006	3.43	3.45	3.35	3.40
1477	NASDAQ	NTES	Mon, Sep 18, 2006	3.50	3.52	3.45	3.46
1476	NASDAQ	NTES	Fri, Sep 15, 2006	3.48	3.55	3.46	3.48
1475	NASDAQ	NTES	Thu, Sep 14, 2006	3.54	3.54	3.44	3.45
1474	NASDAQ	NTES	Wed, Sep 13, 2006	3.51	3.60	3.50	3.54
1473	NASDAQ	NTES	Tue, Sep 12, 2006	3.45	3.59	3.43	3.53
1472	NASDAQ	NTES	Mon, Sep 11, 2006	3.40	3.48	3.36	3.45
1471	NASDAQ	NTES	Fri, Sep 8, 2006	3.46	3.48	3.41	3.41
1470	NASDAQ	NTES	Thu, Sep 7, 2006	3.46	3.50	3.43	3.48
1469	NASDAQ	NTES	Wed, Sep 6, 2006	3.50	3.50	3.44	3.50
1468	NASDAQ	NTES	Tue, Sep 5, 2006	3.49	3.51	3.47	3.50
1467	NASDAQ	NTES	Fri, Sep 1, 2006	3.50	3.53	3.48	3.49
1466	NASDAQ	NTES	Thu, Aug 31, 2006	3.50	3.52	3.49	3.50
1465	NASDAQ	NTES	Wed, Aug 30, 2006	3.53	3.58	3.50	3.51
1464	NASDAQ	NTES	Tue, Aug 29, 2006	3.50	3.53	3.47	3.51
1463	NASDAQ	NTES	Mon, Aug 28, 2006	3.34	3.44	3.33	3.40
1462	NASDAQ	NTES	Fri, Aug 25, 2006	3.32	3.37	3.31	3.35
1461	NASDAQ	NTES	Thu, Aug 24, 2006	3.36	3.37	3.31	3.35
1460	NASDAQ	NTES	Wed, Aug 23, 2006	3.38	3.43	3.32	3.37
1459	NASDAQ	NTES	Tue, Aug 22, 2006	3.41	3.44	3.34	3.40
1458	NASDAQ	NTES	Mon, Aug 21, 2006	3.47	3.47	3.37	3.42
1457	NASDAQ	NTES	Fri, Aug 18, 2006	3.49	3.52	3.41	3.48
1456	NASDAQ	NTES	Thu, Aug 17, 2006	3.40	3.53	3.38	3.49
1455	NASDAQ	NTES	Wed, Aug 16, 2006	3.45	3.46	3.39	3.44
1454	NASDAQ	NTES	Tue, Aug 15, 2006	3.36	3.59	3.32	3.45
1453	NASDAQ	NTES	Mon, Aug 14, 2006	3.80	3.82	3.71	3.74
1452	NASDAQ	NTES	Fri, Aug 11, 2006	3.71	3.81	3.70	3.75
1451	NASDAQ	NTES	Thu, Aug 10, 2006	3.68	3.74	3.62	3.71
1450	NASDAQ	NTES	Wed, Aug 9, 2006	3.71	3.74	3.62	3.69
1449	NASDAQ	NTES	Tue, Aug 8, 2006	3.80	3.82	3.70	3.72
1448	NASDAQ	NTES	Mon, Aug 7, 2006	3.70	3.75	3.67	3.72
1447	NASDAQ	NTES	Fri, Aug 4, 2006	3.74	3.82	3.70	3.73
1446	NASDAQ	NTES	Thu, Aug 3, 2006	3.65	3.79	3.63	3.72
1445	NASDAQ	NTES	Wed, Aug 2, 2006	3.59	3.64	3.56	3.60
1444	NASDAQ	NTES	Tue, Aug 1, 2006	3.44	3.57	3.40	3.54
1443	NASDAQ	NTES	Mon, Jul 31, 2006	3.39	3.50	3.36	3.46
1442	NASDAQ	NTES	Fri, Jul 28, 2006	3.38	3.45	3.32	3.43
1441	NASDAQ	NTES	Thu, Jul 27, 2006	3.54	3.56	3.38	3.41
1440	NASDAQ	NTES	Wed, Jul 26, 2006	3.58	3.58	3.42	3.51
1439	NASDAQ	NTES	Tue, Jul 25, 2006	3.59	3.61	3.49	3.55
1438	NASDAQ	NTES	Mon, Jul 24, 2006	3.48	3.61	3.43	3.59
1437	NASDAQ	NTES	Fri, Jul 21, 2006	3.60	3.64	3.37	3.44
1436	NASDAQ	NTES	Thu, Jul 20, 2006	3.96	3.98	3.69	3.73
1435	NASDAQ	NTES	Wed, Jul 19, 2006	3.85	3.95	3.84	3.94
1434	NASDAQ	NTES	Tue, Jul 18, 2006	4.14	4.15	3.95	4.04
1433	NASDAQ	NTES	Mon, Jul 17, 2006	4.14	4.19	4.03	4.14
1432	NASDAQ	NTES	Fri, Jul 14, 2006	4.18	4.27	4.07	4.18
1431	NASDAQ	NTES	Thu, Jul 13, 2006	4.16	4.27	4.07	4.20
1430	NASDAQ	NTES	Wed, Jul 12, 2006	4.17	4.29	4.14	4.19
1429	NASDAQ	NTES	Tue, Jul 11, 2006	4.38	4.38	4.12	4.23
1428	NASDAQ	NTES	Mon, Jul 10, 2006	4.40	4.49	4.37	4.42
1427	NASDAQ	NTES	Fri, Jul 7, 2006	4.58	4.58	4.41	4.47
1426	NASDAQ	NTES	Thu, Jul 6, 2006	4.53	4.62	4.51	4.57
1425	NASDAQ	NTES	Wed, Jul 5, 2006	4.55	4.55	4.46	4.53
1424	NASDAQ	NTES	Mon, Jul 3, 2006	4.52	4.60	4.48	4.54
1423	NASDAQ	NTES	Fri, Jun 30, 2006	4.52	4.58	4.45	4.47
1422	NASDAQ	NTES	Thu, Jun 29, 2006	4.38	4.57	4.36	4.51
1421	NASDAQ	NTES	Wed, Jun 28, 2006	4.40	4.41	4.27	4.38
1420	NASDAQ	NTES	Tue, Jun 27, 2006	4.51	4.51	4.26	4.31
1419	NASDAQ	NTES	Mon, Jun 26, 2006	4.46	4.56	4.42	4.48
1418	NASDAQ	NTES	Fri, Jun 23, 2006	4.30	4.45	4.22	4.40
1417	NASDAQ	NTES	Thu, Jun 22, 2006	4.25	4.30	4.21	4.27
1416	NASDAQ	NTES	Wed, Jun 21, 2006	4.13	4.36	4.08	4.26
1415	NASDAQ	NTES	Tue, Jun 20, 2006	4.04	4.09	3.99	4.06
1414	NASDAQ	NTES	Mon, Jun 19, 2006	4.02	4.05	3.98	4.01
1413	NASDAQ	NTES	Fri, Jun 16, 2006	4.06	4.07	4.00	4.00
1412	NASDAQ	NTES	Thu, Jun 15, 2006	4.04	4.11	4.00	4.05
1411	NASDAQ	NTES	Wed, Jun 14, 2006	3.90	4.05	3.90	4.00
1410	NASDAQ	NTES	Tue, Jun 13, 2006	3.95	4.03	3.88	3.96
1409	NASDAQ	NTES	Mon, Jun 12, 2006	4.07	4.15	3.99	4.00
1408	NASDAQ	NTES	Fri, Jun 9, 2006	4.12	4.20	4.08	4.14
1407	NASDAQ	NTES	Thu, Jun 8, 2006	4.13	4.17	3.96	4.08
1406	NASDAQ	NTES	Wed, Jun 7, 2006	4.19	4.25	4.12	4.15
1405	NASDAQ	NTES	Tue, Jun 6, 2006	4.12	4.26	4.10	4.18
1404	NASDAQ	NTES	Mon, Jun 5, 2006	4.18	4.21	4.12	4.13
1403	NASDAQ	NTES	Fri, Jun 2, 2006	4.20	4.31	4.16	4.19
1402	NASDAQ	NTES	Thu, Jun 1, 2006	4.16	4.18	4.09	4.13
1401	NASDAQ	NTES	Wed, May 31, 2006	4.18	4.23	4.05	4.09
1400	NASDAQ	NTES	Tue, May 30, 2006	4.31	4.35	4.19	4.21
1399	NASDAQ	NTES	Fri, May 26, 2006	4.29	4.44	4.29	4.37
1398	NASDAQ	NTES	Thu, May 25, 2006	4.28	4.43	4.26	4.39
1397	NASDAQ	NTES	Wed, May 24, 2006	4.11	4.36	4.11	4.31
1396	NASDAQ	NTES	Tue, May 23, 2006	4.10	4.22	4.05	4.12
1395	NASDAQ	NTES	Mon, May 22, 2006	4.26	4.26	4.07	4.12
1394	NASDAQ	NTES	Fri, May 19, 2006	4.27	4.31	4.22	4.26
1393	NASDAQ	NTES	Thu, May 18, 2006	4.41	4.45	4.22	4.26
1392	NASDAQ	NTES	Wed, May 17, 2006	4.68	4.73	4.25	4.36
1391	NASDAQ	NTES	Tue, May 16, 2006	4.48	4.75	4.42	4.60
1390	NASDAQ	NTES	Mon, May 15, 2006	4.28	4.44	4.28	4.41
1389	NASDAQ	NTES	Fri, May 12, 2006	4.20	4.30	4.06	4.26
1388	NASDAQ	NTES	Thu, May 11, 2006	4.36	4.40	4.22	4.26
1387	NASDAQ	NTES	Wed, May 10, 2006	4.50	4.56	4.24	4.30
1386	NASDAQ	NTES	Tue, May 9, 2006	4.43	4.45	4.41	4.44
1385	NASDAQ	NTES	Mon, May 8, 2006	4.46	4.47	4.36	4.41
1384	NASDAQ	NTES	Fri, May 5, 2006	4.43	4.46	4.32	4.40
1383	NASDAQ	NTES	Thu, May 4, 2006	4.25	4.39	4.23	4.35
1382	NASDAQ	NTES	Wed, May 3, 2006	4.21	4.28	4.17	4.23
1381	NASDAQ	NTES	Tue, May 2, 2006	4.30	4.32	4.14	4.24
1380	NASDAQ	NTES	Mon, May 1, 2006	4.39	4.40	4.24	4.28
1379	NASDAQ	NTES	Fri, Apr 28, 2006	4.28	4.36	4.28	4.34
1378	NASDAQ	NTES	Thu, Apr 27, 2006	4.60	4.60	4.17	4.31
1377	NASDAQ	NTES	Wed, Apr 26, 2006	4.63	4.65	4.50	4.55
1376	NASDAQ	NTES	Tue, Apr 25, 2006	4.68	4.69	4.52	4.57
1375	NASDAQ	NTES	Mon, Apr 24, 2006	4.52	4.68	4.41	4.60
1374	NASDAQ	NTES	Fri, Apr 21, 2006	4.56	4.60	4.50	4.52
1373	NASDAQ	NTES	Thu, Apr 20, 2006	4.60	4.65	4.54	4.56
1372	NASDAQ	NTES	Wed, Apr 19, 2006	4.72	4.72	4.56	4.61
1371	NASDAQ	NTES	Tue, Apr 18, 2006	4.63	4.68	4.60	4.64
1370	NASDAQ	NTES	Mon, Apr 17, 2006	4.74	4.79	4.57	4.60
1369	NASDAQ	NTES	Thu, Apr 13, 2006	4.72	4.78	4.69	4.72
1368	NASDAQ	NTES	Wed, Apr 12, 2006	4.69	4.76	4.64	4.71
1367	NASDAQ	NTES	Tue, Apr 11, 2006	4.63	4.71	4.51	4.64
1366	NASDAQ	NTES	Mon, Apr 10, 2006	4.65	4.67	4.56	4.64
1365	NASDAQ	NTES	Fri, Apr 7, 2006	4.69	4.70	4.52	4.57
1364	NASDAQ	NTES	Thu, Apr 6, 2006	4.71	4.73	4.58	4.60
1363	NASDAQ	NTES	Wed, Apr 5, 2006	4.76	4.76	4.58	4.64
1362	NASDAQ	NTES	Tue, Apr 4, 2006	4.98	4.99	4.68	4.73
1361	NASDAQ	NTES	Mon, Apr 3, 2006	4.95	5.05	4.84	4.91
1360	NASDAQ	NTES	Fri, Mar 31, 2006	5.10	5.10	4.80	4.91
1359	NASDAQ	NTES	Thu, Mar 30, 2006	4.93	5.00	4.84	4.96
1358	NASDAQ	NTES	Wed, Mar 29, 2006	4.71	4.90	4.61	4.79
1357	NASDAQ	NTES	Tue, Mar 28, 2006	4.70	4.76	4.56	4.63
1356	NASDAQ	NTES	Mon, Mar 27, 2006	4.53	4.70	4.50	4.64
1355	NASDAQ	NTES	Fri, Mar 24, 2006	4.59	4.61	4.47	4.50
1354	NASDAQ	NTES	Thu, Mar 23, 2006	4.60	4.65	4.56	4.59
1353	NASDAQ	NTES	Wed, Mar 22, 2006	4.58	4.66	4.53	4.61
1352	NASDAQ	NTES	Tue, Mar 21, 2006	4.78	4.82	4.57	4.63
1351	NASDAQ	NTES	Mon, Mar 20, 2006	4.59	4.89	4.58	4.81
1350	NASDAQ	NTES	Fri, Mar 17, 2006	4.51	4.55	4.43	4.50
1349	NASDAQ	NTES	Thu, Mar 16, 2006	4.67	4.72	4.51	4.54
1348	NASDAQ	NTES	Wed, Mar 15, 2006	4.39	4.68	4.38	4.67
1347	NASDAQ	NTES	Tue, Mar 14, 2006	4.29	4.37	4.29	4.37
1346	NASDAQ	NTES	Mon, Mar 13, 2006	4.27	4.39	4.27	4.31
1345	NASDAQ	NTES	Fri, Mar 10, 2006	4.22	4.35	4.21	4.29
1344	NASDAQ	NTES	Thu, Mar 9, 2006	4.23	4.31	4.21	4.27
1343	NASDAQ	NTES	Wed, Mar 8, 2006	4.12	4.31	4.12	4.29
1342	NASDAQ	NTES	Tue, Mar 7, 2006	4.21	4.27	4.12	4.21
1341	NASDAQ	NTES	Mon, Mar 6, 2006	4.30	4.36	4.23	4.24
1340	NASDAQ	NTES	Fri, Mar 3, 2006	4.38	4.39	4.30	4.32
1339	NASDAQ	NTES	Thu, Mar 2, 2006	4.40	4.48	4.40	4.40
1338	NASDAQ	NTES	Wed, Mar 1, 2006	4.31	4.51	4.31	4.43
1337	NASDAQ	NTES	Tue, Feb 28, 2006	4.39	4.42	4.29	4.38
1336	NASDAQ	NTES	Mon, Feb 27, 2006	4.31	4.56	4.29	4.43
1335	NASDAQ	NTES	Fri, Feb 24, 2006	4.25	4.37	4.19	4.31
1334	NASDAQ	NTES	Thu, Feb 23, 2006	3.66	3.82	3.60	3.78
1333	NASDAQ	NTES	Wed, Feb 22, 2006	3.80	3.86	3.64	3.64
1332	NASDAQ	NTES	Tue, Feb 21, 2006	3.66	3.81	3.58	3.75
1331	NASDAQ	NTES	Fri, Feb 17, 2006	3.56	3.66	3.53	3.61
1330	NASDAQ	NTES	Thu, Feb 16, 2006	3.54	3.56	3.53	3.54
1329	NASDAQ	NTES	Wed, Feb 15, 2006	3.55	3.59	3.52	3.55
1328	NASDAQ	NTES	Tue, Feb 14, 2006	3.59	3.59	3.52	3.53
1327	NASDAQ	NTES	Mon, Feb 13, 2006	3.60	3.60	3.51	3.57
1326	NASDAQ	NTES	Fri, Feb 10, 2006	3.59	3.63	3.56	3.61
1325	NASDAQ	NTES	Thu, Feb 9, 2006	3.59	3.62	3.56	3.60
1324	NASDAQ	NTES	Wed, Feb 8, 2006	3.60	3.61	3.53	3.58
1323	NASDAQ	NTES	Tue, Feb 7, 2006	3.64	3.70	3.59	3.61
1322	NASDAQ	NTES	Mon, Feb 6, 2006	3.54	3.64	3.54	3.61
1321	NASDAQ	NTES	Fri, Feb 3, 2006	3.66	3.66	3.50	3.54
1320	NASDAQ	NTES	Thu, Feb 2, 2006	3.65	3.75	3.60	3.65
1319	NASDAQ	NTES	Wed, Feb 1, 2006	3.53	3.72	3.49	3.68
1318	NASDAQ	NTES	Tue, Jan 31, 2006	3.58	3.65	3.51	3.57
1317	NASDAQ	NTES	Mon, Jan 30, 2006	3.56	3.62	3.53	3.57
1316	NASDAQ	NTES	Fri, Jan 27, 2006	3.51	3.59	3.48	3.53
1315	NASDAQ	NTES	Thu, Jan 26, 2006	3.52	3.54	3.45	3.48
1314	NASDAQ	NTES	Wed, Jan 25, 2006	3.45	3.59	3.43	3.47
1313	NASDAQ	NTES	Tue, Jan 24, 2006	3.41	3.52	3.35	3.43
1312	NASDAQ	NTES	Mon, Jan 23, 2006	3.45	3.45	3.37	3.42
1311	NASDAQ	NTES	Fri, Jan 20, 2006	3.47	3.53	3.40	3.42
1310	NASDAQ	NTES	Thu, Jan 19, 2006	3.46	3.59	3.45	3.47
1309	NASDAQ	NTES	Wed, Jan 18, 2006	3.36	3.44	3.35	3.42
1308	NASDAQ	NTES	Tue, Jan 17, 2006	3.33	3.51	3.31	3.43
1307	NASDAQ	NTES	Fri, Jan 13, 2006	3.30	3.37	3.28	3.33
1306	NASDAQ	NTES	Thu, Jan 12, 2006	3.43	3.47	3.28	3.30
1305	NASDAQ	NTES	Wed, Jan 11, 2006	3.48	3.54	3.36	3.37
1304	NASDAQ	NTES	Tue, Jan 10, 2006	3.34	3.47	3.28	3.47
1303	NASDAQ	NTES	Mon, Jan 9, 2006	2.95	3.39	2.95	3.35
1302	NASDAQ	NTES	Fri, Jan 6, 2006	2.87	3.00	2.87	2.94
1301	NASDAQ	NTES	Thu, Jan 5, 2006	2.92	2.94	2.85	2.86
1300	NASDAQ	NTES	Wed, Jan 4, 2006	2.83	2.93	2.83	2.91
1299	NASDAQ	NTES	Tue, Jan 3, 2006	2.83	2.93	2.81	2.83
1298	NASDAQ	NTES	Fri, Dec 30, 2005	2.82	2.86	2.80	2.81
1297	NASDAQ	NTES	Thu, Dec 29, 2005	2.86	2.86	2.80	2.84
1296	NASDAQ	NTES	Wed, Dec 28, 2005	2.92	2.92	2.86	2.86
1295	NASDAQ	NTES	Tue, Dec 27, 2005	2.87	2.91	2.87	2.90
1294	NASDAQ	NTES	Fri, Dec 23, 2005	2.92	2.92	2.86	2.88
1293	NASDAQ	NTES	Thu, Dec 22, 2005	2.91	2.94	2.89	2.90
1292	NASDAQ	NTES	Wed, Dec 21, 2005	2.89	2.91	2.86	2.88
1291	NASDAQ	NTES	Tue, Dec 20, 2005	2.88	2.91	2.85	2.88
1290	NASDAQ	NTES	Mon, Dec 19, 2005	2.90	2.96	2.88	2.88
1289	NASDAQ	NTES	Fri, Dec 16, 2005	2.83	2.93	2.81	2.87
1288	NASDAQ	NTES	Thu, Dec 15, 2005	2.85	2.85	2.81	2.82
1287	NASDAQ	NTES	Wed, Dec 14, 2005	2.85	2.86	2.82	2.85
1286	NASDAQ	NTES	Tue, Dec 13, 2005	2.91	2.91	2.83	2.86
1285	NASDAQ	NTES	Mon, Dec 12, 2005	2.90	2.94	2.89	2.90
1284	NASDAQ	NTES	Fri, Dec 9, 2005	2.88	2.94	2.87	2.90
1283	NASDAQ	NTES	Thu, Dec 8, 2005	2.91	2.92	2.85	2.88
1282	NASDAQ	NTES	Wed, Dec 7, 2005	2.84	2.86	2.79	2.85
1281	NASDAQ	NTES	Tue, Dec 6, 2005	2.87	2.90	2.81	2.84
1280	NASDAQ	NTES	Mon, Dec 5, 2005	2.93	2.94	2.85	2.86
1279	NASDAQ	NTES	Fri, Dec 2, 2005	2.91	2.97	2.91	2.95
1278	NASDAQ	NTES	Thu, Dec 1, 2005	2.88	2.96	2.87	2.90
1277	NASDAQ	NTES	Wed, Nov 30, 2005	2.87	2.87	2.76	2.85
1276	NASDAQ	NTES	Tue, Nov 29, 2005	2.95	2.96	2.85	2.87
1275	NASDAQ	NTES	Mon, Nov 28, 2005	3.03	3.03	2.81	2.93
1274	NASDAQ	NTES	Fri, Nov 25, 2005	3.08	3.10	3.05	3.05
1273	NASDAQ	NTES	Wed, Nov 23, 2005	3.03	3.10	3.02	3.04
1272	NASDAQ	NTES	Tue, Nov 22, 2005	3.03	3.06	3.01	3.03
1271	NASDAQ	NTES	Mon, Nov 21, 2005	3.05	3.09	3.00	3.04
1270	NASDAQ	NTES	Fri, Nov 18, 2005	3.03	3.05	3.00	3.01
1269	NASDAQ	NTES	Thu, Nov 17, 2005	2.97	3.07	2.97	3.03
1268	NASDAQ	NTES	Wed, Nov 16, 2005	2.90	2.97	2.87	2.93
1267	NASDAQ	NTES	Tue, Nov 15, 2005	3.07	3.08	2.86	2.87
1266	NASDAQ	NTES	Mon, Nov 14, 2005	3.10	3.15	3.05	3.07
1265	NASDAQ	NTES	Fri, Nov 11, 2005	3.13	3.19	3.10	3.12
1264	NASDAQ	NTES	Thu, Nov 10, 2005	2.99	3.15	2.99	3.09
1263	NASDAQ	NTES	Wed, Nov 9, 2005	3.10	3.14	2.99	3.00
1262	NASDAQ	NTES	Tue, Nov 8, 2005	3.12	3.19	3.04	3.09
1261	NASDAQ	NTES	Mon, Nov 7, 2005	4.11	4.25	3.92	3.96
1260	NASDAQ	NTES	Fri, Nov 4, 2005	4.20	4.27	4.05	4.07
1259	NASDAQ	NTES	Thu, Nov 3, 2005	4.16	4.30	4.16	4.21
1258	NASDAQ	NTES	Wed, Nov 2, 2005	4.13	4.30	4.09	4.16
1257	NASDAQ	NTES	Tue, Nov 1, 2005	3.80	4.19	3.79	4.14
1256	NASDAQ	NTES	Mon, Oct 31, 2005	3.93	3.94	3.77	3.81
1255	NASDAQ	NTES	Fri, Oct 28, 2005	3.84	3.93	3.83	3.88
1254	NASDAQ	NTES	Thu, Oct 27, 2005	3.93	3.95	3.79	3.83
1253	NASDAQ	NTES	Wed, Oct 26, 2005	4.09	4.25	3.96	3.97
1252	NASDAQ	NTES	Tue, Oct 25, 2005	4.03	4.18	4.03	4.07
1251	NASDAQ	NTES	Mon, Oct 24, 2005	3.88	4.13	3.80	4.12
1250	NASDAQ	NTES	Fri, Oct 21, 2005	3.79	3.83	3.72	3.81
1249	NASDAQ	NTES	Thu, Oct 20, 2005	3.93	3.93	3.65	3.68
1248	NASDAQ	NTES	Wed, Oct 19, 2005	3.81	3.98	3.78	3.92
1247	NASDAQ	NTES	Tue, Oct 18, 2005	4.00	4.01	3.83	3.85
1246	NASDAQ	NTES	Mon, Oct 17, 2005	3.99	4.11	3.94	4.01
1245	NASDAQ	NTES	Fri, Oct 14, 2005	4.04	4.07	3.88	3.97
1244	NASDAQ	NTES	Thu, Oct 13, 2005	3.99	4.01	3.77	3.94
1243	NASDAQ	NTES	Wed, Oct 12, 2005	4.10	4.12	3.88	3.99
1242	NASDAQ	NTES	Tue, Oct 11, 2005	4.25	4.27	4.01	4.06
1241	NASDAQ	NTES	Mon, Oct 10, 2005	4.19	4.30	4.14	4.25
1240	NASDAQ	NTES	Fri, Oct 7, 2005	4.23	4.32	4.11	4.17
1239	NASDAQ	NTES	Thu, Oct 6, 2005	4.46	4.49	4.07	4.20
1238	NASDAQ	NTES	Wed, Oct 5, 2005	4.62	4.77	4.46	4.46
1237	NASDAQ	NTES	Tue, Oct 4, 2005	4.53	4.69	4.52	4.58
1236	NASDAQ	NTES	Mon, Oct 3, 2005	4.48	4.58	4.47	4.48
1235	NASDAQ	NTES	Fri, Sep 30, 2005	4.63	4.67	4.50	4.50
1234	NASDAQ	NTES	Thu, Sep 29, 2005	4.40	4.63	4.34	4.59
1233	NASDAQ	NTES	Wed, Sep 28, 2005	4.41	4.48	4.34	4.37
1232	NASDAQ	NTES	Tue, Sep 27, 2005	4.59	4.80	4.38	4.40
1231	NASDAQ	NTES	Mon, Sep 26, 2005	4.16	4.60	4.13	4.59
1230	NASDAQ	NTES	Fri, Sep 23, 2005	4.18	4.18	4.10	4.14
1229	NASDAQ	NTES	Thu, Sep 22, 2005	4.15	4.22	4.12	4.14
1228	NASDAQ	NTES	Wed, Sep 21, 2005	3.91	4.17	3.90	4.12
1227	NASDAQ	NTES	Tue, Sep 20, 2005	4.20	4.38	3.87	3.91
1226	NASDAQ	NTES	Mon, Sep 19, 2005	4.24	4.27	4.13	4.23
1225	NASDAQ	NTES	Fri, Sep 16, 2005	4.19	4.24	4.14	4.20
1224	NASDAQ	NTES	Thu, Sep 15, 2005	4.20	4.22	4.14	4.16
1223	NASDAQ	NTES	Wed, Sep 14, 2005	4.14	4.30	4.14	4.20
1222	NASDAQ	NTES	Tue, Sep 13, 2005	4.14	4.33	4.10	4.25
1221	NASDAQ	NTES	Mon, Sep 12, 2005	3.93	4.24	3.92	4.19
1220	NASDAQ	NTES	Fri, Sep 9, 2005	3.76	3.87	3.76	3.84
1219	NASDAQ	NTES	Thu, Sep 8, 2005	3.73	3.81	3.70	3.78
1218	NASDAQ	NTES	Wed, Sep 7, 2005	3.62	3.83	3.60	3.79
1217	NASDAQ	NTES	Tue, Sep 6, 2005	3.59	3.67	3.59	3.63
1216	NASDAQ	NTES	Fri, Sep 2, 2005	3.62	3.65	3.60	3.61
1215	NASDAQ	NTES	Thu, Sep 1, 2005	3.66	3.67	3.62	3.64
1214	NASDAQ	NTES	Wed, Aug 31, 2005	3.64	3.69	3.60	3.63
1213	NASDAQ	NTES	Tue, Aug 30, 2005	3.58	3.64	3.56	3.62
1212	NASDAQ	NTES	Mon, Aug 29, 2005	3.55	3.63	3.54	3.59
1211	NASDAQ	NTES	Fri, Aug 26, 2005	3.55	3.65	3.52	3.57
1210	NASDAQ	NTES	Thu, Aug 25, 2005	3.57	3.63	3.55	3.57
1209	NASDAQ	NTES	Wed, Aug 24, 2005	3.56	3.61	3.51	3.57
1208	NASDAQ	NTES	Tue, Aug 23, 2005	3.63	3.66	3.56	3.61
1207	NASDAQ	NTES	Mon, Aug 22, 2005	3.55	3.68	3.55	3.66
1206	NASDAQ	NTES	Fri, Aug 19, 2005	3.62	3.70	3.54	3.61
1205	NASDAQ	NTES	Thu, Aug 18, 2005	3.75	3.75	3.68	3.68
1204	NASDAQ	NTES	Wed, Aug 17, 2005	3.78	3.81	3.73	3.75
1203	NASDAQ	NTES	Tue, Aug 16, 2005	3.90	3.95	3.74	3.78
1202	NASDAQ	NTES	Mon, Aug 15, 2005	3.87	3.94	3.81	3.86
1201	NASDAQ	NTES	Fri, Aug 12, 2005	3.76	3.92	3.75	3.87
1200	NASDAQ	NTES	Thu, Aug 11, 2005	3.68	3.88	3.64	3.78
1199	NASDAQ	NTES	Wed, Aug 10, 2005	3.66	3.69	3.63	3.66
1198	NASDAQ	NTES	Tue, Aug 9, 2005	3.70	3.74	3.63	3.67
1197	NASDAQ	NTES	Mon, Aug 8, 2005	3.85	3.92	3.68	3.69
1196	NASDAQ	NTES	Fri, Aug 5, 2005	3.69	4.07	3.62	3.79
1195	NASDAQ	NTES	Thu, Aug 4, 2005	3.65	3.79	3.62	3.67
1194	NASDAQ	NTES	Wed, Aug 3, 2005	3.70	3.74	3.53	3.63
1193	NASDAQ	NTES	Tue, Aug 2, 2005	3.03	3.03	2.97	2.99
1192	NASDAQ	NTES	Mon, Aug 1, 2005	2.93	3.05	2.93	3.02
1191	NASDAQ	NTES	Fri, Jul 29, 2005	2.94	2.96	2.91	2.94
1190	NASDAQ	NTES	Thu, Jul 28, 2005	2.88	3.00	2.86	2.94
1189	NASDAQ	NTES	Wed, Jul 27, 2005	2.86	2.91	2.82	2.89
1188	NASDAQ	NTES	Tue, Jul 26, 2005	2.90	2.92	2.81	2.86
1187	NASDAQ	NTES	Mon, Jul 25, 2005	2.85	2.92	2.85	2.90
1186	NASDAQ	NTES	Fri, Jul 22, 2005	2.84	2.86	2.81	2.85
1185	NASDAQ	NTES	Thu, Jul 21, 2005	2.76	2.89	2.76	2.84
1184	NASDAQ	NTES	Wed, Jul 20, 2005	2.72	2.77	2.68	2.74
1183	NASDAQ	NTES	Tue, Jul 19, 2005	2.76	2.79	2.74	2.76
1182	NASDAQ	NTES	Mon, Jul 18, 2005	2.81	2.83	2.74	2.74
1181	NASDAQ	NTES	Fri, Jul 15, 2005	2.90	2.92	2.81	2.82
1180	NASDAQ	NTES	Thu, Jul 14, 2005	2.97	2.97	2.89	2.90
1179	NASDAQ	NTES	Wed, Jul 13, 2005	3.00	3.01	2.95	2.96
1178	NASDAQ	NTES	Tue, Jul 12, 2005	2.97	3.05	2.96	3.00
1177	NASDAQ	NTES	Mon, Jul 11, 2005	2.88	2.99	2.85	2.98
1176	NASDAQ	NTES	Fri, Jul 8, 2005	2.83	2.88	2.79	2.86
1175	NASDAQ	NTES	Thu, Jul 7, 2005	2.78	2.90	2.77	2.81
1174	NASDAQ	NTES	Wed, Jul 6, 2005	2.77	2.81	2.75	2.79
1173	NASDAQ	NTES	Tue, Jul 5, 2005	2.85	2.85	2.77	2.79
1172	NASDAQ	NTES	Fri, Jul 1, 2005	2.86	2.87	2.83	2.85
1171	NASDAQ	NTES	Thu, Jun 30, 2005	2.86	2.88	2.84	2.86
1170	NASDAQ	NTES	Wed, Jun 29, 2005	2.88	2.90	2.87	2.87
1169	NASDAQ	NTES	Tue, Jun 28, 2005	2.84	2.90	2.84	2.90
1168	NASDAQ	NTES	Mon, Jun 27, 2005	2.89	2.92	2.81	2.84
1167	NASDAQ	NTES	Fri, Jun 24, 2005	2.97	2.99	2.89	2.92
1166	NASDAQ	NTES	Thu, Jun 23, 2005	3.05	3.08	2.94	2.97
1165	NASDAQ	NTES	Wed, Jun 22, 2005	2.96	3.06	2.92	3.05
1164	NASDAQ	NTES	Tue, Jun 21, 2005	2.89	3.04	2.88	2.99
1163	NASDAQ	NTES	Mon, Jun 20, 2005	2.90	2.93	2.86	2.89
1162	NASDAQ	NTES	Fri, Jun 17, 2005	2.98	3.03	2.88	2.90
1161	NASDAQ	NTES	Thu, Jun 16, 2005	2.80	3.01	2.80	2.95
1160	NASDAQ	NTES	Wed, Jun 15, 2005	2.81	2.83	2.77	2.80
1159	NASDAQ	NTES	Tue, Jun 14, 2005	2.85	2.88	2.79	2.80
1158	NASDAQ	NTES	Mon, Jun 13, 2005	2.75	2.90	2.75	2.86
1157	NASDAQ	NTES	Fri, Jun 10, 2005	2.76	2.77	2.73	2.76
1156	NASDAQ	NTES	Thu, Jun 9, 2005	2.76	2.78	2.71	2.76
1155	NASDAQ	NTES	Wed, Jun 8, 2005	2.77	2.83	2.75	2.76
1154	NASDAQ	NTES	Tue, Jun 7, 2005	2.84	2.89	2.77	2.79
1153	NASDAQ	NTES	Mon, Jun 6, 2005	2.78	2.91	2.74	2.83
1152	NASDAQ	NTES	Fri, Jun 3, 2005	2.65	2.80	2.63	2.79
1151	NASDAQ	NTES	Thu, Jun 2, 2005	2.61	2.67	2.60	2.65
1150	NASDAQ	NTES	Wed, Jun 1, 2005	2.58	2.67	2.56	2.60
1149	NASDAQ	NTES	Tue, May 31, 2005	2.58	2.60	2.53	2.58
1148	NASDAQ	NTES	Fri, May 27, 2005	2.53	2.62	2.52	2.56
1147	NASDAQ	NTES	Thu, May 26, 2005	2.53	2.58	2.51	2.54
1146	NASDAQ	NTES	Wed, May 25, 2005	2.52	2.57	2.51	2.54
1145	NASDAQ	NTES	Tue, May 24, 2005	2.58	2.63	2.55	2.58
1144	NASDAQ	NTES	Mon, May 23, 2005	2.53	2.61	2.51	2.59
1143	NASDAQ	NTES	Fri, May 20, 2005	2.50	2.51	2.48	2.50
1142	NASDAQ	NTES	Thu, May 19, 2005	2.45	2.50	2.44	2.49
1141	NASDAQ	NTES	Wed, May 18, 2005	2.41	2.46	2.41	2.45
1140	NASDAQ	NTES	Tue, May 17, 2005	2.43	2.44	2.39	2.42
1139	NASDAQ	NTES	Mon, May 16, 2005	2.43	2.45	2.42	2.44
1138	NASDAQ	NTES	Fri, May 13, 2005	2.48	2.50	2.43	2.43
1137	NASDAQ	NTES	Thu, May 12, 2005	2.47	2.51	2.47	2.49
1136	NASDAQ	NTES	Wed, May 11, 2005	2.50	2.54	2.48	2.51
1135	NASDAQ	NTES	Tue, May 10, 2005	2.50	2.52	2.48	2.49
1134	NASDAQ	NTES	Mon, May 9, 2005	2.50	2.53	2.50	2.52
1133	NASDAQ	NTES	Fri, May 6, 2005	2.51	2.55	2.50	2.52
1132	NASDAQ	NTES	Thu, May 5, 2005	2.52	2.55	2.49	2.52
1131	NASDAQ	NTES	Wed, May 4, 2005	2.52	2.55	2.49	2.50
1130	NASDAQ	NTES	Tue, May 3, 2005	2.47	2.54	2.46	2.50
1129	NASDAQ	NTES	Mon, May 2, 2005	2.47	2.50	2.45	2.47
1128	NASDAQ	NTES	Fri, Apr 29, 2005	2.51	2.52	2.47	2.47
1127	NASDAQ	NTES	Thu, Apr 28, 2005	2.48	2.59	2.45	2.49
1126	NASDAQ	NTES	Wed, Apr 27, 2005	2.58	2.58	2.39	2.48
1125	NASDAQ	NTES	Tue, Apr 26, 2005	2.53	2.58	2.47	2.51
1124	NASDAQ	NTES	Mon, Apr 25, 2005	2.68	2.68	2.58	2.61
1123	NASDAQ	NTES	Fri, Apr 22, 2005	2.65	2.70	2.61	2.65
1122	NASDAQ	NTES	Thu, Apr 21, 2005	2.56	2.67	2.53	2.66
1121	NASDAQ	NTES	Wed, Apr 20, 2005	2.60	2.60	2.54	2.55
1120	NASDAQ	NTES	Tue, Apr 19, 2005	2.51	2.58	2.49	2.56
1119	NASDAQ	NTES	Mon, Apr 18, 2005	2.48	2.59	2.48	2.50
1118	NASDAQ	NTES	Fri, Apr 15, 2005	2.50	2.52	2.48	2.50
1117	NASDAQ	NTES	Thu, Apr 14, 2005	2.55	2.58	2.49	2.50
1116	NASDAQ	NTES	Wed, Apr 13, 2005	2.49	2.56	2.49	2.54
1115	NASDAQ	NTES	Tue, Apr 12, 2005	2.47	2.50	2.46	2.49
1114	NASDAQ	NTES	Mon, Apr 11, 2005	2.44	2.49	2.42	2.48
1113	NASDAQ	NTES	Fri, Apr 8, 2005	2.46	2.50	2.44	2.44
1112	NASDAQ	NTES	Thu, Apr 7, 2005	2.45	2.50	2.45	2.47
1111	NASDAQ	NTES	Wed, Apr 6, 2005	2.43	2.48	2.42	2.46
1110	NASDAQ	NTES	Tue, Apr 5, 2005	2.44	2.45	2.41	2.42
1109	NASDAQ	NTES	Mon, Apr 4, 2005	2.36	2.45	2.34	2.43
1108	NASDAQ	NTES	Fri, Apr 1, 2005	2.46	2.46	2.35	2.37
1107	NASDAQ	NTES	Thu, Mar 31, 2005	2.39	2.45	2.38	2.41
1106	NASDAQ	NTES	Wed, Mar 30, 2005	2.35	2.41	2.34	2.39
1105	NASDAQ	NTES	Tue, Mar 29, 2005	2.35	2.37	2.31	2.35
1104	NASDAQ	NTES	Mon, Mar 28, 2005	2.28	2.37	2.28	2.34
1103	NASDAQ	NTES	Thu, Mar 24, 2005	2.27	2.31	2.27	2.28
1102	NASDAQ	NTES	Wed, Mar 23, 2005	2.26	2.35	2.26	2.27
1101	NASDAQ	NTES	Tue, Mar 22, 2005	2.26	2.30	2.25	2.27
1100	NASDAQ	NTES	Mon, Mar 21, 2005	2.28	2.31	2.24	2.26
1099	NASDAQ	NTES	Fri, Mar 18, 2005	2.25	2.28	2.25	2.27
1098	NASDAQ	NTES	Thu, Mar 17, 2005	2.26	2.28	2.24	2.26
1097	NASDAQ	NTES	Wed, Mar 16, 2005	2.25	2.30	2.22	2.26
1096	NASDAQ	NTES	Tue, Mar 15, 2005	2.21	2.30	2.21	2.24
1095	NASDAQ	NTES	Mon, Mar 14, 2005	2.26	2.26	2.21	2.24
1094	NASDAQ	NTES	Fri, Mar 11, 2005	2.23	2.30	2.23	2.26
1093	NASDAQ	NTES	Thu, Mar 10, 2005	2.25	2.29	2.16	2.27
1092	NASDAQ	NTES	Wed, Mar 9, 2005	2.32	2.36	2.25	2.26
1091	NASDAQ	NTES	Tue, Mar 8, 2005	2.32	2.40	2.31	2.34
1090	NASDAQ	NTES	Mon, Mar 7, 2005	2.29	2.35	2.28	2.31
1089	NASDAQ	NTES	Fri, Mar 4, 2005	2.31	2.31	2.25	2.29
1088	NASDAQ	NTES	Thu, Mar 3, 2005	2.26	2.35	2.25	2.31
1087	NASDAQ	NTES	Wed, Mar 2, 2005	2.18	2.29	2.18	2.27
1086	NASDAQ	NTES	Tue, Mar 1, 2005	2.13	2.24	2.11	2.21
1085	NASDAQ	NTES	Mon, Feb 28, 2005	2.08	2.14	2.07	2.11
1084	NASDAQ	NTES	Fri, Feb 25, 2005	2.08	2.10	2.05	2.09
1083	NASDAQ	NTES	Thu, Feb 24, 2005	2.04	2.07	1.97	2.05
1082	NASDAQ	NTES	Wed, Feb 23, 2005	2.12	2.17	2.04	2.04
1081	NASDAQ	NTES	Tue, Feb 22, 2005	2.08	2.09	2.03	2.03
1080	NASDAQ	NTES	Fri, Feb 18, 2005	2.00	2.03	1.98	2.00
1079	NASDAQ	NTES	Thu, Feb 17, 2005	1.99	2.01	1.96	1.98
1078	NASDAQ	NTES	Wed, Feb 16, 2005	2.03	2.03	1.96	1.98
1077	NASDAQ	NTES	Tue, Feb 15, 2005	2.02	2.05	1.99	2.02
1076	NASDAQ	NTES	Mon, Feb 14, 2005	1.93	2.06	1.89	2.00
1075	NASDAQ	NTES	Fri, Feb 11, 2005	1.93	1.98	1.88	1.94
1074	NASDAQ	NTES	Thu, Feb 10, 2005	1.99	2.01	1.93	1.95
1073	NASDAQ	NTES	Wed, Feb 9, 2005	2.07	2.08	1.94	1.98
1072	NASDAQ	NTES	Tue, Feb 8, 2005	1.94	2.07	1.94	2.06
1071	NASDAQ	NTES	Mon, Feb 7, 2005	2.13	2.15	2.04	2.08
1070	NASDAQ	NTES	Fri, Feb 4, 2005	2.26	2.26	2.16	2.17
1069	NASDAQ	NTES	Thu, Feb 3, 2005	2.21	2.22	2.17	2.19
1068	NASDAQ	NTES	Wed, Feb 2, 2005	2.20	2.22	2.16	2.18
1067	NASDAQ	NTES	Tue, Feb 1, 2005	2.12	2.15	2.09	2.11
1066	NASDAQ	NTES	Mon, Jan 31, 2005	2.08	2.16	2.08	2.11
1065	NASDAQ	NTES	Fri, Jan 28, 2005	2.14	2.18	2.03	2.06
1064	NASDAQ	NTES	Thu, Jan 27, 2005	2.23	2.23	2.14	2.17
1063	NASDAQ	NTES	Wed, Jan 26, 2005	2.22	2.25	2.20	2.23
1062	NASDAQ	NTES	Tue, Jan 25, 2005	2.15	2.24	2.14	2.22
1061	NASDAQ	NTES	Mon, Jan 24, 2005	2.24	2.28	2.07	2.14
1060	NASDAQ	NTES	Fri, Jan 21, 2005	2.39	2.39	2.22	2.25
1059	NASDAQ	NTES	Thu, Jan 20, 2005	2.48	2.52	2.34	2.38
1058	NASDAQ	NTES	Wed, Jan 19, 2005	2.57	2.63	2.51	2.52
1057	NASDAQ	NTES	Tue, Jan 18, 2005	2.52	2.57	2.51	2.55
1056	NASDAQ	NTES	Fri, Jan 14, 2005	2.53	2.60	2.53	2.56
1055	NASDAQ	NTES	Thu, Jan 13, 2005	2.49	2.58	2.49	2.54
1054	NASDAQ	NTES	Wed, Jan 12, 2005	2.50	2.52	2.43	2.50
1053	NASDAQ	NTES	Tue, Jan 11, 2005	2.55	2.58	2.48	2.50
1052	NASDAQ	NTES	Mon, Jan 10, 2005	2.60	2.63	2.55	2.59
1051	NASDAQ	NTES	Fri, Jan 7, 2005	2.58	2.63	2.58	2.60
1050	NASDAQ	NTES	Thu, Jan 6, 2005	2.56	2.61	2.51	2.59
1049	NASDAQ	NTES	Wed, Jan 5, 2005	2.59	2.65	2.56	2.56
1048	NASDAQ	NTES	Tue, Jan 4, 2005	2.63	2.64	2.58	2.59
1047	NASDAQ	NTES	Mon, Jan 3, 2005	2.68	2.69	2.60	2.62
1046	NASDAQ	NTES	Fri, Dec 31, 2004	2.69	2.72	2.63	2.65
1045	NASDAQ	NTES	Thu, Dec 30, 2004	2.72	2.72	2.69	2.70
1044	NASDAQ	NTES	Wed, Dec 29, 2004	2.68	2.73	2.67	2.69
1043	NASDAQ	NTES	Tue, Dec 28, 2004	2.62	2.69	2.58	2.66
1042	NASDAQ	NTES	Mon, Dec 27, 2004	2.55	2.62	2.55	2.60
1041	NASDAQ	NTES	Thu, Dec 23, 2004	2.51	2.54	2.50	2.54
1040	NASDAQ	NTES	Wed, Dec 22, 2004	2.50	2.54	2.47	2.53
1039	NASDAQ	NTES	Tue, Dec 21, 2004	2.47	2.52	2.44	2.52
1038	NASDAQ	NTES	Mon, Dec 20, 2004	2.50	2.52	2.43	2.44
1037	NASDAQ	NTES	Fri, Dec 17, 2004	2.49	2.54	2.49	2.49
1036	NASDAQ	NTES	Thu, Dec 16, 2004	2.59	2.59	2.50	2.50
1035	NASDAQ	NTES	Wed, Dec 15, 2004	2.55	2.64	2.54	2.57
1034	NASDAQ	NTES	Tue, Dec 14, 2004	2.52	2.58	2.51	2.54
1033	NASDAQ	NTES	Mon, Dec 13, 2004	2.58	2.58	2.46	2.53
1032	NASDAQ	NTES	Fri, Dec 10, 2004	2.56	2.65	2.54	2.57
1031	NASDAQ	NTES	Thu, Dec 9, 2004	2.48	2.59	2.46	2.55
1030	NASDAQ	NTES	Wed, Dec 8, 2004	2.52	2.53	2.46	2.51
1029	NASDAQ	NTES	Tue, Dec 7, 2004	2.68	2.73	2.51	2.53
1028	NASDAQ	NTES	Mon, Dec 6, 2004	2.66	2.71	2.63	2.69
1027	NASDAQ	NTES	Fri, Dec 3, 2004	2.69	2.71	2.66	2.66
1026	NASDAQ	NTES	Thu, Dec 2, 2004	2.73	2.79	2.65	2.68
1025	NASDAQ	NTES	Wed, Dec 1, 2004	2.67	2.78	2.67	2.73
1024	NASDAQ	NTES	Tue, Nov 30, 2004	2.62	2.65	2.61	2.65
1023	NASDAQ	NTES	Mon, Nov 29, 2004	2.63	2.68	2.62	2.63
1022	NASDAQ	NTES	Fri, Nov 26, 2004	2.60	2.66	2.60	2.65
1021	NASDAQ	NTES	Wed, Nov 24, 2004	2.63	2.67	2.62	2.64
1020	NASDAQ	NTES	Tue, Nov 23, 2004	2.58	2.66	2.58	2.63
1019	NASDAQ	NTES	Mon, Nov 22, 2004	2.61	2.62	2.49	2.58
1018	NASDAQ	NTES	Fri, Nov 19, 2004	2.67	2.69	2.62	2.62
1017	NASDAQ	NTES	Thu, Nov 18, 2004	2.59	2.64	2.55	2.62
1016	NASDAQ	NTES	Wed, Nov 17, 2004	2.59	2.64	2.58	2.62
1015	NASDAQ	NTES	Tue, Nov 16, 2004	2.57	2.61	2.57	2.59
1014	NASDAQ	NTES	Mon, Nov 15, 2004	2.56	2.67	2.56	2.63
1013	NASDAQ	NTES	Fri, Nov 12, 2004	2.55	2.61	2.54	2.60
1012	NASDAQ	NTES	Thu, Nov 11, 2004	2.53	2.59	2.53	2.56
1011	NASDAQ	NTES	Wed, Nov 10, 2004	2.56	2.58	2.53	2.53
1010	NASDAQ	NTES	Tue, Nov 9, 2004	2.59	2.65	2.56	2.56
1009	NASDAQ	NTES	Mon, Nov 8, 2004	2.54	2.62	2.50	2.59
1008	NASDAQ	NTES	Fri, Nov 5, 2004	2.50	2.52	2.38	2.44
1007	NASDAQ	NTES	Thu, Nov 4, 2004	2.34	2.52	2.28	2.50
1006	NASDAQ	NTES	Wed, Nov 3, 2004	2.42	2.48	2.41	2.44
1005	NASDAQ	NTES	Tue, Nov 2, 2004	2.40	2.42	2.39	2.41
1004	NASDAQ	NTES	Mon, Nov 1, 2004	2.32	2.39	2.29	2.38
1003	NASDAQ	NTES	Fri, Oct 29, 2004	2.24	2.33	2.24	2.33
1002	NASDAQ	NTES	Thu, Oct 28, 2004	2.29	2.34	2.28	2.30
1001	NASDAQ	NTES	Wed, Oct 27, 2004	2.24	2.42	2.22	2.32
1000	NASDAQ	NTES	Tue, Oct 26, 2004	1.98	2.04	1.98	2.04
999	NASDAQ	NTES	Mon, Oct 25, 2004	1.98	2.01	1.97	1.99
998	NASDAQ	NTES	Fri, Oct 22, 2004	2.10	2.11	1.98	2.00
997	NASDAQ	NTES	Thu, Oct 21, 2004	2.07	2.11	2.06	2.07
996	NASDAQ	NTES	Wed, Oct 20, 2004	2.05	2.05	2.00	2.04
995	NASDAQ	NTES	Tue, Oct 19, 2004	2.09	2.12	2.05	2.08
994	NASDAQ	NTES	Mon, Oct 18, 2004	2.02	2.08	2.00	2.06
993	NASDAQ	NTES	Fri, Oct 15, 2004	2.08	2.11	1.99	2.03
992	NASDAQ	NTES	Thu, Oct 14, 2004	2.14	2.15	2.04	2.07
991	NASDAQ	NTES	Wed, Oct 13, 2004	2.18	2.21	2.11	2.13
990	NASDAQ	NTES	Tue, Oct 12, 2004	2.03	2.14	2.02	2.12
989	NASDAQ	NTES	Mon, Oct 11, 2004	1.98	2.08	1.97	2.05
988	NASDAQ	NTES	Fri, Oct 8, 2004	2.01	2.03	1.93	1.95
987	NASDAQ	NTES	Thu, Oct 7, 2004	2.05	2.10	2.00	2.02
986	NASDAQ	NTES	Wed, Oct 6, 2004	1.95	2.05	1.92	2.04
985	NASDAQ	NTES	Tue, Oct 5, 2004	1.95	1.99	1.93	1.95
984	NASDAQ	NTES	Mon, Oct 4, 2004	1.95	2.00	1.94	1.96
983	NASDAQ	NTES	Fri, Oct 1, 2004	1.92	1.95	1.85	1.91
982	NASDAQ	NTES	Thu, Sep 30, 2004	1.90	1.94	1.86	1.90
981	NASDAQ	NTES	Wed, Sep 29, 2004	1.83	1.93	1.82	1.88
980	NASDAQ	NTES	Tue, Sep 28, 2004	1.82	1.84	1.79	1.83
979	NASDAQ	NTES	Mon, Sep 27, 2004	1.89	1.92	1.80	1.81
978	NASDAQ	NTES	Fri, Sep 24, 2004	1.90	1.96	1.90	1.91
977	NASDAQ	NTES	Thu, Sep 23, 2004	1.91	1.93	1.89	1.91
976	NASDAQ	NTES	Wed, Sep 22, 2004	1.93	1.98	1.89	1.89
975	NASDAQ	NTES	Tue, Sep 21, 2004	1.98	1.99	1.94	1.94
974	NASDAQ	NTES	Mon, Sep 20, 2004	1.94	2.01	1.90	1.95
973	NASDAQ	NTES	Fri, Sep 17, 2004	1.95	2.00	1.92	1.95
972	NASDAQ	NTES	Thu, Sep 16, 2004	1.93	2.05	1.93	1.95
971	NASDAQ	NTES	Wed, Sep 15, 2004	1.93	2.00	1.89	1.92
970	NASDAQ	NTES	Tue, Sep 14, 2004	1.79	1.98	1.78	1.97
969	NASDAQ	NTES	Mon, Sep 13, 2004	1.77	1.85	1.77	1.80
968	NASDAQ	NTES	Fri, Sep 10, 2004	1.71	1.79	1.71	1.78
967	NASDAQ	NTES	Thu, Sep 9, 2004	1.74	1.76	1.66	1.70
966	NASDAQ	NTES	Wed, Sep 8, 2004	1.76	1.83	1.76	1.79
965	NASDAQ	NTES	Tue, Sep 7, 2004	1.78	1.82	1.77	1.78
964	NASDAQ	NTES	Fri, Sep 3, 2004	1.83	1.85	1.77	1.78
963	NASDAQ	NTES	Thu, Sep 2, 2004	1.80	1.85	1.79	1.84
962	NASDAQ	NTES	Wed, Sep 1, 2004	1.79	1.82	1.78	1.80
961	NASDAQ	NTES	Tue, Aug 31, 2004	1.79	1.82	1.77	1.79
960	NASDAQ	NTES	Mon, Aug 30, 2004	1.81	1.84	1.79	1.79
959	NASDAQ	NTES	Fri, Aug 27, 2004	1.80	1.81	1.77	1.80
958	NASDAQ	NTES	Thu, Aug 26, 2004	1.75	1.84	1.75	1.79
957	NASDAQ	NTES	Wed, Aug 25, 2004	1.68	1.83	1.67	1.81
956	NASDAQ	NTES	Tue, Aug 24, 2004	1.69	1.70	1.65	1.65
955	NASDAQ	NTES	Mon, Aug 23, 2004	1.71	1.74	1.67	1.68
954	NASDAQ	NTES	Fri, Aug 20, 2004	1.67	1.71	1.67	1.70
953	NASDAQ	NTES	Thu, Aug 19, 2004	1.70	1.72	1.63	1.67
952	NASDAQ	NTES	Wed, Aug 18, 2004	1.60	1.69	1.60	1.68
951	NASDAQ	NTES	Tue, Aug 17, 2004	1.59	1.64	1.58	1.63
950	NASDAQ	NTES	Mon, Aug 16, 2004	1.50	1.59	1.49	1.59
949	NASDAQ	NTES	Fri, Aug 13, 2004	1.53	1.56	1.41	1.50
948	NASDAQ	NTES	Thu, Aug 12, 2004	1.60	1.64	1.56	1.56
947	NASDAQ	NTES	Wed, Aug 11, 2004	1.55	1.63	1.52	1.60
946	NASDAQ	NTES	Tue, Aug 10, 2004	1.58	1.69	1.53	1.60
945	NASDAQ	NTES	Mon, Aug 9, 2004	1.62	1.64	1.56	1.56
944	NASDAQ	NTES	Fri, Aug 6, 2004	1.59	1.67	1.56	1.60
943	NASDAQ	NTES	Thu, Aug 5, 2004	1.64	1.67	1.61	1.62
942	NASDAQ	NTES	Wed, Aug 4, 2004	1.66	1.72	1.63	1.63
941	NASDAQ	NTES	Tue, Aug 3, 2004	1.82	1.82	1.67	1.67
940	NASDAQ	NTES	Mon, Aug 2, 2004	1.84	1.91	1.83	1.90
939	NASDAQ	NTES	Fri, Jul 30, 2004	1.89	1.91	1.83	1.86
938	NASDAQ	NTES	Thu, Jul 29, 2004	1.87	1.91	1.84	1.88
937	NASDAQ	NTES	Wed, Jul 28, 2004	1.66	1.81	1.66	1.78
936	NASDAQ	NTES	Tue, Jul 27, 2004	1.65	1.68	1.59	1.65
935	NASDAQ	NTES	Mon, Jul 26, 2004	1.67	1.71	1.60	1.65
934	NASDAQ	NTES	Fri, Jul 23, 2004	1.68	1.73	1.63	1.67
933	NASDAQ	NTES	Thu, Jul 22, 2004	1.60	1.71	1.53	1.68
932	NASDAQ	NTES	Wed, Jul 21, 2004	1.66	1.70	1.61	1.61
931	NASDAQ	NTES	Tue, Jul 20, 2004	1.61	1.70	1.59	1.64
930	NASDAQ	NTES	Mon, Jul 19, 2004	1.63	1.68	1.53	1.60
929	NASDAQ	NTES	Fri, Jul 16, 2004	1.71	1.73	1.61	1.62
928	NASDAQ	NTES	Thu, Jul 15, 2004	1.73	1.75	1.69	1.71
927	NASDAQ	NTES	Wed, Jul 14, 2004	1.63	1.75	1.61	1.72
926	NASDAQ	NTES	Tue, Jul 13, 2004	1.67	1.71	1.63	1.65
925	NASDAQ	NTES	Mon, Jul 12, 2004	1.65	1.69	1.64	1.68
924	NASDAQ	NTES	Fri, Jul 9, 2004	1.70	1.70	1.62	1.67
923	NASDAQ	NTES	Thu, Jul 8, 2004	1.65	1.72	1.65	1.65
922	NASDAQ	NTES	Wed, Jul 7, 2004	1.63	1.69	1.51	1.66
921	NASDAQ	NTES	Tue, Jul 6, 2004	1.95	1.95	1.86	1.89
920	NASDAQ	NTES	Fri, Jul 2, 2004	1.97	1.98	1.92	1.94
919	NASDAQ	NTES	Thu, Jul 1, 2004	2.03	2.06	1.91	1.97
918	NASDAQ	NTES	Wed, Jun 30, 2004	2.15	2.15	2.03	2.07
917	NASDAQ	NTES	Tue, Jun 29, 2004	2.15	2.20	2.12	2.14
916	NASDAQ	NTES	Mon, Jun 28, 2004	2.14	2.23	2.14	2.15
915	NASDAQ	NTES	Fri, Jun 25, 2004	2.16	2.18	2.13	2.14
914	NASDAQ	NTES	Thu, Jun 24, 2004	2.12	2.19	2.12	2.14
913	NASDAQ	NTES	Wed, Jun 23, 2004	2.11	2.15	2.08	2.12
912	NASDAQ	NTES	Tue, Jun 22, 2004	2.04	2.14	2.02	2.10
911	NASDAQ	NTES	Mon, Jun 21, 2004	2.08	2.09	2.02	2.04
910	NASDAQ	NTES	Fri, Jun 18, 2004	2.12	2.16	2.05	2.06
909	NASDAQ	NTES	Thu, Jun 17, 2004	2.17	2.17	2.11	2.12
908	NASDAQ	NTES	Wed, Jun 16, 2004	2.15	2.21	2.14	2.17
907	NASDAQ	NTES	Tue, Jun 15, 2004	2.20	2.20	2.14	2.16
906	NASDAQ	NTES	Mon, Jun 14, 2004	2.26	2.27	2.18	2.21
905	NASDAQ	NTES	Thu, Jun 10, 2004	2.28	2.32	2.22	2.29
904	NASDAQ	NTES	Wed, Jun 9, 2004	2.33	2.38	2.25	2.28
903	NASDAQ	NTES	Tue, Jun 8, 2004	2.34	2.39	2.33	2.36
902	NASDAQ	NTES	Mon, Jun 7, 2004	2.36	2.43	2.28	2.37
901	NASDAQ	NTES	Fri, Jun 4, 2004	2.32	2.38	2.29	2.33
900	NASDAQ	NTES	Thu, Jun 3, 2004	2.30	2.36	2.24	2.26
899	NASDAQ	NTES	Wed, Jun 2, 2004	2.40	2.45	2.30	2.32
898	NASDAQ	NTES	Tue, Jun 1, 2004	2.24	2.45	2.23	2.42
897	NASDAQ	NTES	Fri, May 28, 2004	2.15	2.26	2.15	2.25
896	NASDAQ	NTES	Thu, May 27, 2004	2.17	2.21	2.10	2.16
895	NASDAQ	NTES	Wed, May 26, 2004	2.16	2.20	2.10	2.17
894	NASDAQ	NTES	Tue, May 25, 2004	2.03	2.22	2.02	2.16
893	NASDAQ	NTES	Mon, May 24, 2004	2.00	2.06	1.99	2.03
892	NASDAQ	NTES	Fri, May 21, 2004	1.95	1.98	1.94	1.95
891	NASDAQ	NTES	Thu, May 20, 2004	1.95	1.99	1.93	1.94
890	NASDAQ	NTES	Wed, May 19, 2004	1.97	2.05	1.95	1.95
889	NASDAQ	NTES	Tue, May 18, 2004	1.93	1.95	1.88	1.94
888	NASDAQ	NTES	Mon, May 17, 2004	1.82	1.93	1.80	1.90
887	NASDAQ	NTES	Fri, May 14, 2004	1.98	1.98	1.86	1.87
886	NASDAQ	NTES	Thu, May 13, 2004	1.95	2.04	1.93	1.98
885	NASDAQ	NTES	Wed, May 12, 2004	1.95	1.98	1.85	1.97
884	NASDAQ	NTES	Tue, May 11, 2004	1.89	2.00	1.88	1.96
883	NASDAQ	NTES	Mon, May 10, 2004	1.87	1.91	1.79	1.86
882	NASDAQ	NTES	Fri, May 7, 2004	1.99	2.06	1.91	1.92
881	NASDAQ	NTES	Thu, May 6, 2004	1.96	2.02	1.94	2.00
880	NASDAQ	NTES	Wed, May 5, 2004	2.10	2.10	1.99	1.99
879	NASDAQ	NTES	Tue, May 4, 2004	2.09	2.13	2.04	2.09
878	NASDAQ	NTES	Mon, May 3, 2004	2.06	2.15	2.02	2.08
877	NASDAQ	NTES	Fri, Apr 30, 2004	2.26	2.30	2.03	2.05
876	NASDAQ	NTES	Thu, Apr 29, 2004	2.12	2.31	2.11	2.18
875	NASDAQ	NTES	Wed, Apr 28, 2004	2.48	2.49	2.23	2.28
874	NASDAQ	NTES	Tue, Apr 27, 2004	2.48	2.59	2.47	2.51
873	NASDAQ	NTES	Mon, Apr 26, 2004	2.57	2.57	2.46	2.48
872	NASDAQ	NTES	Fri, Apr 23, 2004	2.63	2.63	2.55	2.57
871	NASDAQ	NTES	Thu, Apr 22, 2004	2.47	2.70	2.45	2.61
870	NASDAQ	NTES	Wed, Apr 21, 2004	2.47	2.55	2.38	2.47
869	NASDAQ	NTES	Tue, Apr 20, 2004	2.61	2.64	2.46	2.47
868	NASDAQ	NTES	Mon, Apr 19, 2004	2.57	2.63	2.54	2.61
867	NASDAQ	NTES	Fri, Apr 16, 2004	2.57	2.60	2.49	2.58
866	NASDAQ	NTES	Thu, Apr 15, 2004	2.67	2.70	2.54	2.57
865	NASDAQ	NTES	Wed, Apr 14, 2004	2.70	2.71	2.61	2.67
864	NASDAQ	NTES	Tue, Apr 13, 2004	2.81	2.82	2.69	2.75
863	NASDAQ	NTES	Mon, Apr 12, 2004	2.82	2.85	2.79	2.81
862	NASDAQ	NTES	Thu, Apr 8, 2004	2.78	2.86	2.75	2.83
861	NASDAQ	NTES	Wed, Apr 7, 2004	2.65	2.69	2.63	2.69
860	NASDAQ	NTES	Tue, Apr 6, 2004	2.68	2.68	2.63	2.66
859	NASDAQ	NTES	Mon, Apr 5, 2004	2.71	2.78	2.68	2.70
858	NASDAQ	NTES	Fri, Apr 2, 2004	2.60	2.73	2.60	2.71
857	NASDAQ	NTES	Thu, Apr 1, 2004	2.49	2.57	2.49	2.54
856	NASDAQ	NTES	Wed, Mar 31, 2004	2.53	2.58	2.48	2.49
855	NASDAQ	NTES	Tue, Mar 30, 2004	2.53	2.59	2.52	2.52
854	NASDAQ	NTES	Mon, Mar 29, 2004	2.46	2.53	2.45	2.51
853	NASDAQ	NTES	Fri, Mar 26, 2004	2.38	2.45	2.35	2.42
852	NASDAQ	NTES	Thu, Mar 25, 2004	2.32	2.39	2.30	2.39
851	NASDAQ	NTES	Wed, Mar 24, 2004	2.35	2.39	2.29	2.29
850	NASDAQ	NTES	Tue, Mar 23, 2004	2.35	2.37	2.24	2.33
849	NASDAQ	NTES	Mon, Mar 22, 2004	2.35	2.36	2.27	2.29
848	NASDAQ	NTES	Fri, Mar 19, 2004	2.42	2.43	2.39	2.40
847	NASDAQ	NTES	Thu, Mar 18, 2004	2.39	2.42	2.34	2.40
846	NASDAQ	NTES	Wed, Mar 17, 2004	2.38	2.44	2.33	2.41
845	NASDAQ	NTES	Tue, Mar 16, 2004	2.30	2.36	2.28	2.32
844	NASDAQ	NTES	Mon, Mar 15, 2004	2.46	2.51	2.21	2.27
843	NASDAQ	NTES	Fri, Mar 12, 2004	2.56	2.60	2.49	2.53
842	NASDAQ	NTES	Thu, Mar 11, 2004	2.44	2.60	2.41	2.52
841	NASDAQ	NTES	Wed, Mar 10, 2004	2.63	2.63	2.44	2.44
840	NASDAQ	NTES	Tue, Mar 9, 2004	2.71	2.73	2.61	2.64
839	NASDAQ	NTES	Mon, Mar 8, 2004	2.83	2.87	2.71	2.71
838	NASDAQ	NTES	Fri, Mar 5, 2004	2.86	2.92	2.82	2.85
837	NASDAQ	NTES	Thu, Mar 4, 2004	2.79	2.92	2.78	2.92
836	NASDAQ	NTES	Wed, Mar 3, 2004	2.73	2.81	2.69	2.79
835	NASDAQ	NTES	Tue, Mar 2, 2004	2.83	2.88	2.74	2.74
834	NASDAQ	NTES	Mon, Mar 1, 2004	2.66	2.90	2.66	2.85
833	NASDAQ	NTES	Fri, Feb 27, 2004	2.58	2.69	2.58	2.65
832	NASDAQ	NTES	Thu, Feb 26, 2004	2.56	2.58	2.50	2.56
831	NASDAQ	NTES	Wed, Feb 25, 2004	2.43	2.52	2.42	2.51
830	NASDAQ	NTES	Tue, Feb 24, 2004	2.46	2.49	2.42	2.43
829	NASDAQ	NTES	Mon, Feb 23, 2004	2.56	2.57	2.47	2.48
828	NASDAQ	NTES	Fri, Feb 20, 2004	2.44	2.51	2.37	2.50
827	NASDAQ	NTES	Thu, Feb 19, 2004	2.56	2.59	2.40	2.42
826	NASDAQ	NTES	Wed, Feb 18, 2004	2.26	2.60	2.25	2.57
825	NASDAQ	NTES	Tue, Feb 17, 2004	2.04	2.09	1.99	2.07
824	NASDAQ	NTES	Fri, Feb 13, 2004	2.12	2.13	2.04	2.04
823	NASDAQ	NTES	Thu, Feb 12, 2004	2.11	2.15	2.10	2.10
822	NASDAQ	NTES	Wed, Feb 11, 2004	2.16	2.20	2.11	2.12
821	NASDAQ	NTES	Tue, Feb 10, 2004	2.12	2.16	2.11	2.15
820	NASDAQ	NTES	Mon, Feb 9, 2004	2.10	2.19	2.09	2.12
819	NASDAQ	NTES	Fri, Feb 6, 2004	2.08	2.10	2.04	2.08
818	NASDAQ	NTES	Thu, Feb 5, 2004	2.06	2.11	2.02	2.07
817	NASDAQ	NTES	Wed, Feb 4, 2004	2.22	2.25	2.03	2.04
816	NASDAQ	NTES	Tue, Feb 3, 2004	2.21	2.29	2.18	2.21
815	NASDAQ	NTES	Mon, Feb 2, 2004	2.36	2.43	2.36	2.37
814	NASDAQ	NTES	Fri, Jan 30, 2004	2.28	2.38	2.26	2.35
813	NASDAQ	NTES	Thu, Jan 29, 2004	2.27	2.30	2.14	2.18
812	NASDAQ	NTES	Wed, Jan 28, 2004	2.39	2.42	2.23	2.25
811	NASDAQ	NTES	Tue, Jan 27, 2004	2.38	2.47	2.36	2.37
810	NASDAQ	NTES	Mon, Jan 26, 2004	2.35	2.43	2.33	2.41
809	NASDAQ	NTES	Fri, Jan 23, 2004	2.40	2.42	2.34	2.35
808	NASDAQ	NTES	Thu, Jan 22, 2004	2.39	2.47	2.37	2.39
807	NASDAQ	NTES	Wed, Jan 21, 2004	2.42	2.47	2.38	2.39
806	NASDAQ	NTES	Tue, Jan 20, 2004	2.46	2.49	2.41	2.44
805	NASDAQ	NTES	Fri, Jan 16, 2004	2.45	2.48	2.44	2.45
804	NASDAQ	NTES	Thu, Jan 15, 2004	2.40	2.45	2.34	2.44
803	NASDAQ	NTES	Wed, Jan 14, 2004	2.45	2.46	2.36	2.41
802	NASDAQ	NTES	Tue, Jan 13, 2004	2.33	2.44	2.33	2.35
801	NASDAQ	NTES	Mon, Jan 12, 2004	2.24	2.33	2.21	2.32
800	NASDAQ	NTES	Fri, Jan 9, 2004	2.21	2.28	2.19	2.22
799	NASDAQ	NTES	Thu, Jan 8, 2004	2.30	2.30	2.21	2.23
798	NASDAQ	NTES	Wed, Jan 7, 2004	2.13	2.28	2.10	2.25
797	NASDAQ	NTES	Tue, Jan 6, 2004	2.13	2.17	2.09	2.14
796	NASDAQ	NTES	Mon, Jan 5, 2004	2.10	2.18	2.07	2.14
795	NASDAQ	NTES	Fri, Jan 2, 2004	1.87	2.06	1.86	2.05
794	NASDAQ	NTES	Wed, Dec 31, 2003	1.86	1.87	1.84	1.85
793	NASDAQ	NTES	Tue, Dec 30, 2003	1.88	1.90	1.85	1.85
792	NASDAQ	NTES	Mon, Dec 29, 2003	1.91	1.92	1.85	1.88
791	NASDAQ	NTES	Fri, Dec 26, 2003	1.91	1.96	1.86	1.88
790	NASDAQ	NTES	Wed, Dec 24, 2003	1.83	1.92	1.82	1.91
789	NASDAQ	NTES	Tue, Dec 23, 2003	1.86	1.87	1.81	1.84
788	NASDAQ	NTES	Mon, Dec 22, 2003	1.81	1.85	1.76	1.84
787	NASDAQ	NTES	Fri, Dec 19, 2003	1.90	1.91	1.81	1.82
786	NASDAQ	NTES	Thu, Dec 18, 2003	1.92	1.96	1.87	1.90
785	NASDAQ	NTES	Wed, Dec 17, 2003	1.87	1.95	1.86	1.91
784	NASDAQ	NTES	Tue, Dec 16, 2003	1.95	1.97	1.85	1.89
783	NASDAQ	NTES	Mon, Dec 15, 2003	2.08	2.09	1.94	1.95
782	NASDAQ	NTES	Fri, Dec 12, 2003	2.04	2.07	2.01	2.02
781	NASDAQ	NTES	Thu, Dec 11, 2003	1.95	2.05	1.95	2.03
780	NASDAQ	NTES	Wed, Dec 10, 2003	2.01	2.03	1.91	1.95
779	NASDAQ	NTES	Tue, Dec 9, 2003	2.12	2.14	1.99	1.99
778	NASDAQ	NTES	Mon, Dec 8, 2003	2.21	2.24	2.11	2.12
777	NASDAQ	NTES	Fri, Dec 5, 2003	2.20	2.27	2.19	2.21
776	NASDAQ	NTES	Thu, Dec 4, 2003	2.22	2.25	2.17	2.24
775	NASDAQ	NTES	Wed, Dec 3, 2003	2.38	2.38	2.20	2.20
774	NASDAQ	NTES	Tue, Dec 2, 2003	2.32	2.38	2.32	2.36
773	NASDAQ	NTES	Mon, Dec 1, 2003	2.36	2.39	2.31	2.34
772	NASDAQ	NTES	Fri, Nov 28, 2003	2.29	2.34	2.29	2.33
771	NASDAQ	NTES	Wed, Nov 26, 2003	2.31	2.34	2.25	2.30
770	NASDAQ	NTES	Tue, Nov 25, 2003	2.28	2.34	2.27	2.29
769	NASDAQ	NTES	Mon, Nov 24, 2003	2.11	2.25	2.10	2.25
768	NASDAQ	NTES	Fri, Nov 21, 2003	2.11	2.14	2.04	2.07
767	NASDAQ	NTES	Thu, Nov 20, 2003	2.03	2.16	2.03	2.09
766	NASDAQ	NTES	Wed, Nov 19, 2003	2.04	2.06	2.00	2.05
765	NASDAQ	NTES	Tue, Nov 18, 2003	2.08	2.12	2.02	2.02
764	NASDAQ	NTES	Mon, Nov 17, 2003	2.01	2.11	1.98	2.03
763	NASDAQ	NTES	Fri, Nov 14, 2003	2.12	2.15	2.04	2.05
762	NASDAQ	NTES	Thu, Nov 13, 2003	2.13	2.18	2.10	2.11
761	NASDAQ	NTES	Wed, Nov 12, 2003	2.05	2.16	2.04	2.14
760	NASDAQ	NTES	Tue, Nov 11, 2003	2.11	2.14	2.03	2.04
759	NASDAQ	NTES	Mon, Nov 10, 2003	2.20	2.23	2.11	2.12
758	NASDAQ	NTES	Fri, Nov 7, 2003	2.10	2.23	2.04	2.16
757	NASDAQ	NTES	Thu, Nov 6, 2003	2.20	2.22	2.08	2.10
756	NASDAQ	NTES	Wed, Nov 5, 2003	2.28	2.32	2.17	2.19
755	NASDAQ	NTES	Tue, Nov 4, 2003	2.25	2.36	2.23	2.26
754	NASDAQ	NTES	Mon, Nov 3, 2003	2.32	2.34	2.25	2.26
753	NASDAQ	NTES	Fri, Oct 31, 2003	2.28	2.37	2.24	2.27
752	NASDAQ	NTES	Thu, Oct 30, 2003	2.55	2.59	2.28	2.28
751	NASDAQ	NTES	Wed, Oct 29, 2003	2.64	2.71	2.45	2.53
750	NASDAQ	NTES	Tue, Oct 28, 2003	3.37	3.38	3.24	3.29
749	NASDAQ	NTES	Mon, Oct 27, 2003	3.35	3.35	3.21	3.27
748	NASDAQ	NTES	Fri, Oct 24, 2003	3.00	3.27	3.00	3.23
747	NASDAQ	NTES	Thu, Oct 23, 2003	2.99	3.07	2.81	2.94
746	NASDAQ	NTES	Wed, Oct 22, 2003	2.94	3.10	2.92	3.00
745	NASDAQ	NTES	Tue, Oct 21, 2003	3.40	3.48	2.97	2.98
744	NASDAQ	NTES	Mon, Oct 20, 2003	3.24	3.39	3.17	3.38
743	NASDAQ	NTES	Fri, Oct 17, 2003	3.35	3.36	3.17	3.20
742	NASDAQ	NTES	Thu, Oct 16, 2003	3.19	3.37	3.13	3.36
741	NASDAQ	NTES	Wed, Oct 15, 2003	3.45	3.46	3.16	3.21
740	NASDAQ	NTES	Tue, Oct 14, 2003	3.46	3.51	3.39	3.41
739	NASDAQ	NTES	Mon, Oct 13, 2003	3.58	3.58	3.44	3.50
738	NASDAQ	NTES	Fri, Oct 10, 2003	3.43	3.53	3.37	3.51
737	NASDAQ	NTES	Thu, Oct 9, 2003	3.49	3.60	3.35	3.39
736	NASDAQ	NTES	Wed, Oct 8, 2003	3.30	3.43	3.22	3.39
735	NASDAQ	NTES	Tue, Oct 7, 2003	3.29	3.37	3.22	3.29
734	NASDAQ	NTES	Mon, Oct 6, 2003	3.14	3.31	3.12	3.31
733	NASDAQ	NTES	Fri, Oct 3, 2003	3.06	3.14	3.00	3.09
732	NASDAQ	NTES	Thu, Oct 2, 2003	2.74	2.99	2.74	2.95
731	NASDAQ	NTES	Wed, Oct 1, 2003	2.83	2.87	2.63	2.74
730	NASDAQ	NTES	Tue, Sep 30, 2003	2.94	2.98	2.79	2.79
729	NASDAQ	NTES	Mon, Sep 29, 2003	2.75	2.98	2.59	2.97
728	NASDAQ	NTES	Fri, Sep 26, 2003	3.06	3.11	2.61	2.70
727	NASDAQ	NTES	Thu, Sep 25, 2003	3.26	3.28	3.08	3.09
726	NASDAQ	NTES	Wed, Sep 24, 2003	3.42	3.46	3.23	3.24
725	NASDAQ	NTES	Tue, Sep 23, 2003	3.32	3.43	3.25	3.38
724	NASDAQ	NTES	Mon, Sep 22, 2003	3.12	3.31	3.10	3.30
723	NASDAQ	NTES	Fri, Sep 19, 2003	3.22	3.24	3.16	3.19
722	NASDAQ	NTES	Thu, Sep 18, 2003	3.06	3.23	3.05	3.21
721	NASDAQ	NTES	Wed, Sep 17, 2003	3.11	3.15	3.03	3.07
720	NASDAQ	NTES	Tue, Sep 16, 2003	3.08	3.12	3.01	3.12
719	NASDAQ	NTES	Mon, Sep 15, 2003	2.98	3.07	2.98	3.05
718	NASDAQ	NTES	Fri, Sep 12, 2003	2.93	2.98	2.90	2.96
717	NASDAQ	NTES	Thu, Sep 11, 2003	2.90	2.95	2.81	2.93
716	NASDAQ	NTES	Wed, Sep 10, 2003	2.88	3.00	2.87	2.90
715	NASDAQ	NTES	Tue, Sep 9, 2003	2.83	2.97	2.83	2.89
714	NASDAQ	NTES	Mon, Sep 8, 2003	2.79	2.87	2.74	2.86
713	NASDAQ	NTES	Fri, Sep 5, 2003	2.79	2.85	2.74	2.78
712	NASDAQ	NTES	Thu, Sep 4, 2003	2.75	2.85	2.73	2.80
711	NASDAQ	NTES	Wed, Sep 3, 2003	2.88	2.91	2.76	2.77
710	NASDAQ	NTES	Tue, Sep 2, 2003	2.56	2.88	2.54	2.87
709	NASDAQ	NTES	Fri, Aug 29, 2003	2.48	2.58	2.47	2.55
708	NASDAQ	NTES	Thu, Aug 28, 2003	2.46	2.55	2.41	2.50
707	NASDAQ	NTES	Wed, Aug 27, 2003	2.46	2.49	2.42	2.45
706	NASDAQ	NTES	Tue, Aug 26, 2003	2.29	2.45	2.27	2.45
705	NASDAQ	NTES	Mon, Aug 25, 2003	2.38	2.38	2.30	2.33
704	NASDAQ	NTES	Fri, Aug 22, 2003	2.45	2.47	2.37	2.39
703	NASDAQ	NTES	Thu, Aug 21, 2003	2.60	2.60	2.43	2.43
702	NASDAQ	NTES	Wed, Aug 20, 2003	2.32	2.57	2.31	2.56
701	NASDAQ	NTES	Tue, Aug 19, 2003	2.45	2.48	2.37	2.40
700	NASDAQ	NTES	Mon, Aug 18, 2003	2.25	2.45	2.24	2.41
699	NASDAQ	NTES	Fri, Aug 15, 2003	2.22	2.27	2.15	2.23
698	NASDAQ	NTES	Thu, Aug 14, 2003	2.27	2.27	2.19	2.22
697	NASDAQ	NTES	Wed, Aug 13, 2003	2.27	2.30	2.24	2.27
696	NASDAQ	NTES	Tue, Aug 12, 2003	2.23	2.27	2.18	2.27
695	NASDAQ	NTES	Mon, Aug 11, 2003	2.27	2.32	2.19	2.25
694	NASDAQ	NTES	Fri, Aug 8, 2003	2.15	2.25	1.94	2.24
693	NASDAQ	NTES	Thu, Aug 7, 2003	2.14	2.17	2.02	2.12
692	NASDAQ	NTES	Wed, Aug 6, 2003	2.35	2.36	2.17	2.22
691	NASDAQ	NTES	Tue, Aug 5, 2003	2.36	2.46	2.29	2.32
690	NASDAQ	NTES	Mon, Aug 4, 2003	2.39	2.40	2.26	2.34
689	NASDAQ	NTES	Fri, Aug 1, 2003	2.51	2.54	2.38	2.41
688	NASDAQ	NTES	Thu, Jul 31, 2003	2.52	2.56	2.45	2.52
687	NASDAQ	NTES	Wed, Jul 30, 2003	2.52	2.54	2.44	2.51
686	NASDAQ	NTES	Tue, Jul 29, 2003	2.57	2.61	2.46	2.54
685	NASDAQ	NTES	Mon, Jul 28, 2003	2.16	2.26	2.13	2.22
684	NASDAQ	NTES	Fri, Jul 25, 2003	2.06	2.11	1.96	2.10
683	NASDAQ	NTES	Thu, Jul 24, 2003	1.89	2.05	1.85	2.04
682	NASDAQ	NTES	Wed, Jul 23, 2003	1.77	1.81	1.74	1.78
681	NASDAQ	NTES	Tue, Jul 22, 2003	1.95	1.96	1.81	1.88
680	NASDAQ	NTES	Mon, Jul 21, 2003	1.95	2.00	1.89	1.92
679	NASDAQ	NTES	Fri, Jul 18, 2003	1.79	1.95	1.75	1.94
678	NASDAQ	NTES	Thu, Jul 17, 2003	1.82	1.89	1.70	1.74
677	NASDAQ	NTES	Wed, Jul 16, 2003	1.96	1.96	1.87	1.92
676	NASDAQ	NTES	Tue, Jul 15, 2003	2.02	2.02	1.92	1.93
675	NASDAQ	NTES	Mon, Jul 14, 2003	2.07	2.08	1.98	2.00
674	NASDAQ	NTES	Fri, Jul 11, 2003	1.91	2.00	1.82	1.99
673	NASDAQ	NTES	Thu, Jul 10, 2003	2.02	2.08	1.90	1.90
672	NASDAQ	NTES	Wed, Jul 9, 2003	1.95	2.09	1.93	2.08
671	NASDAQ	NTES	Tue, Jul 8, 2003	1.96	2.00	1.91	1.94
670	NASDAQ	NTES	Mon, Jul 7, 2003	1.91	1.96	1.85	1.96
669	NASDAQ	NTES	Thu, Jul 3, 2003	1.82	1.89	1.79	1.88
668	NASDAQ	NTES	Wed, Jul 2, 2003	1.95	1.97	1.84	1.85
667	NASDAQ	NTES	Tue, Jul 1, 2003	1.84	1.91	1.74	1.91
666	NASDAQ	NTES	Mon, Jun 30, 2003	1.74	1.87	1.70	1.82
665	NASDAQ	NTES	Fri, Jun 27, 2003	1.77	1.82	1.68	1.70
664	NASDAQ	NTES	Thu, Jun 26, 2003	1.58	1.76	1.58	1.74
663	NASDAQ	NTES	Wed, Jun 25, 2003	1.52	1.60	1.51	1.58
662	NASDAQ	NTES	Tue, Jun 24, 2003	1.46	1.55	1.42	1.52
661	NASDAQ	NTES	Mon, Jun 23, 2003	1.57	1.61	1.41	1.48
660	NASDAQ	NTES	Fri, Jun 20, 2003	1.54	1.65	1.50	1.57
659	NASDAQ	NTES	Thu, Jun 19, 2003	1.65	1.70	1.48	1.52
658	NASDAQ	NTES	Wed, Jun 18, 2003	1.72	1.75	1.64	1.66
657	NASDAQ	NTES	Tue, Jun 17, 2003	1.83	1.84	1.76	1.81
656	NASDAQ	NTES	Mon, Jun 16, 2003	1.70	1.79	1.60	1.79
655	NASDAQ	NTES	Fri, Jun 13, 2003	1.74	1.76	1.66	1.69
654	NASDAQ	NTES	Thu, Jun 12, 2003	1.74	1.77	1.69	1.74
653	NASDAQ	NTES	Wed, Jun 11, 2003	1.66	1.73	1.62	1.72
652	NASDAQ	NTES	Tue, Jun 10, 2003	1.63	1.68	1.60	1.65
651	NASDAQ	NTES	Mon, Jun 9, 2003	1.60	1.66	1.56	1.61
650	NASDAQ	NTES	Fri, Jun 6, 2003	1.75	1.75	1.60	1.62
649	NASDAQ	NTES	Thu, Jun 5, 2003	1.66	1.75	1.66	1.70
648	NASDAQ	NTES	Wed, Jun 4, 2003	1.67	1.73	1.54	1.69
647	NASDAQ	NTES	Tue, Jun 3, 2003	1.47	1.66	1.46	1.65
646	NASDAQ	NTES	Mon, Jun 2, 2003	1.67	1.67	1.49	1.49
645	NASDAQ	NTES	Fri, May 30, 2003	1.68	1.68	1.59	1.62
644	NASDAQ	NTES	Thu, May 29, 2003	1.61	1.66	1.58	1.63
643	NASDAQ	NTES	Wed, May 28, 2003	1.67	1.69	1.56	1.58
642	NASDAQ	NTES	Tue, May 27, 2003	1.44	1.62	1.43	1.62
641	NASDAQ	NTES	Fri, May 23, 2003	1.39	1.49	1.37	1.49
640	NASDAQ	NTES	Thu, May 22, 2003	1.26	1.37	1.24	1.36
639	NASDAQ	NTES	Wed, May 21, 2003	1.24	1.26	1.21	1.24
638	NASDAQ	NTES	Tue, May 20, 2003	1.37	1.39	1.24	1.27
637	NASDAQ	NTES	Mon, May 19, 2003	1.38	1.41	1.28	1.35
636	NASDAQ	NTES	Fri, May 16, 2003	1.39	1.45	1.36	1.42
635	NASDAQ	NTES	Thu, May 15, 2003	1.44	1.44	1.34	1.39
634	NASDAQ	NTES	Wed, May 14, 2003	1.38	1.43	1.34	1.42
633	NASDAQ	NTES	Tue, May 13, 2003	1.24	1.35	1.24	1.35
632	NASDAQ	NTES	Mon, May 12, 2003	1.23	1.29	1.21	1.27
631	NASDAQ	NTES	Fri, May 9, 2003	1.24	1.25	1.21	1.23
630	NASDAQ	NTES	Thu, May 8, 2003	1.23	1.25	1.20	1.22
629	NASDAQ	NTES	Wed, May 7, 2003	1.22	1.30	1.21	1.23
628	NASDAQ	NTES	Tue, May 6, 2003	1.33	1.35	1.19	1.26
627	NASDAQ	NTES	Mon, May 5, 2003	1.23	1.33	1.20	1.33
626	NASDAQ	NTES	Fri, May 2, 2003	1.10	1.22	1.10	1.19
625	NASDAQ	NTES	Thu, May 1, 2003	1.07	1.10	1.05	1.10
624	NASDAQ	NTES	Wed, Apr 30, 2003	1.06	1.11	1.03	1.09
623	NASDAQ	NTES	Tue, Apr 29, 2003	1.11	1.12	1.04	1.07
622	NASDAQ	NTES	Mon, Apr 28, 2003	0.96	1.03	0.87	1.01
621	NASDAQ	NTES	Fri, Apr 25, 2003	1.17	1.17	0.97	0.97
620	NASDAQ	NTES	Thu, Apr 24, 2003	1.03	1.15	1.01	1.12
619	NASDAQ	NTES	Wed, Apr 23, 2003	1.06	1.10	1.00	1.02
618	NASDAQ	NTES	Tue, Apr 22, 2003	1.13	1.17	1.04	1.05
617	NASDAQ	NTES	Mon, Apr 21, 2003	1.06	1.14	1.04	1.12
616	NASDAQ	NTES	Thu, Apr 17, 2003	1.00	1.05	0.99	1.04
615	NASDAQ	NTES	Wed, Apr 16, 2003	1.04	1.06	1.01	1.01
614	NASDAQ	NTES	Tue, Apr 15, 2003	0.97	1.02	0.95	1.01
613	NASDAQ	NTES	Mon, Apr 14, 2003	0.97	1.00	0.96	0.97
612	NASDAQ	NTES	Fri, Apr 11, 2003	0.98	0.99	0.93	0.96
611	NASDAQ	NTES	Thu, Apr 10, 2003	0.89	0.96	0.83	0.95
610	NASDAQ	NTES	Wed, Apr 9, 2003	0.94	0.95	0.86	0.88
609	NASDAQ	NTES	Tue, Apr 8, 2003	0.92	0.97	0.91	0.94
608	NASDAQ	NTES	Mon, Apr 7, 2003	0.93	0.96	0.91	0.94
607	NASDAQ	NTES	Fri, Apr 4, 2003	0.85	0.86	0.82	0.85
606	NASDAQ	NTES	Thu, Apr 3, 2003	0.79	0.82	0.76	0.82
605	NASDAQ	NTES	Wed, Apr 2, 2003	0.79	0.81	0.76	0.77
604	NASDAQ	NTES	Tue, Apr 1, 2003	0.75	0.77	0.72	0.75
603	NASDAQ	NTES	Mon, Mar 31, 2003	0.80	0.82	0.73	0.75
602	NASDAQ	NTES	Fri, Mar 28, 2003	0.87	0.87	0.83	0.84
601	NASDAQ	NTES	Thu, Mar 27, 2003	0.81	0.89	0.81	0.86
600	NASDAQ	NTES	Wed, Mar 26, 2003	0.71	0.83	0.71	0.83
599	NASDAQ	NTES	Tue, Mar 25, 2003	0.68	0.73	0.67	0.71
598	NASDAQ	NTES	Mon, Mar 24, 2003	0.73	0.73	0.68	0.68
597	NASDAQ	NTES	Fri, Mar 21, 2003	0.74	0.76	0.73	0.75
596	NASDAQ	NTES	Thu, Mar 20, 2003	0.70	0.74	0.70	0.73
595	NASDAQ	NTES	Wed, Mar 19, 2003	0.69	0.73	0.68	0.72
594	NASDAQ	NTES	Tue, Mar 18, 2003	0.68	0.70	0.66	0.68
593	NASDAQ	NTES	Mon, Mar 17, 2003	0.60	0.68	0.59	0.67
592	NASDAQ	NTES	Fri, Mar 14, 2003	0.59	0.61	0.59	0.61
591	NASDAQ	NTES	Thu, Mar 13, 2003	0.62	0.63	0.56	0.58
590	NASDAQ	NTES	Wed, Mar 12, 2003	0.53	0.60	0.53	0.59
589	NASDAQ	NTES	Tue, Mar 11, 2003	0.51	0.54	0.51	0.53
588	NASDAQ	NTES	Mon, Mar 10, 2003	0.52	0.53	0.51	0.51
587	NASDAQ	NTES	Fri, Mar 7, 2003	0.53	0.55	0.52	0.53
586	NASDAQ	NTES	Thu, Mar 6, 2003	0.56	0.57	0.54	0.55
585	NASDAQ	NTES	Wed, Mar 5, 2003	0.54	0.57	0.52	0.55
584	NASDAQ	NTES	Tue, Mar 4, 2003	0.60	0.60	0.54	0.55
583	NASDAQ	NTES	Mon, Mar 3, 2003	0.61	0.63	0.60	0.61
582	NASDAQ	NTES	Fri, Feb 28, 2003	0.61	0.65	0.60	0.60
581	NASDAQ	NTES	Thu, Feb 27, 2003	0.61	0.65	0.59	0.60
580	NASDAQ	NTES	Wed, Feb 26, 2003	0.77	0.79	0.63	0.63
579	NASDAQ	NTES	Tue, Feb 25, 2003	0.73	0.76	0.73	0.74
578	NASDAQ	NTES	Mon, Feb 24, 2003	0.73	0.78	0.73	0.73
577	NASDAQ	NTES	Fri, Feb 21, 2003	0.72	0.74	0.71	0.73
576	NASDAQ	NTES	Thu, Feb 20, 2003	0.74	0.76	0.71	0.72
575	NASDAQ	NTES	Wed, Feb 19, 2003	0.74	0.75	0.71	0.73
574	NASDAQ	NTES	Tue, Feb 18, 2003	0.68	0.74	0.66	0.73
573	NASDAQ	NTES	Fri, Feb 14, 2003	0.58	0.67	0.58	0.65
572	NASDAQ	NTES	Thu, Feb 13, 2003	0.65	0.65	0.57	0.61
571	NASDAQ	NTES	Wed, Feb 12, 2003	0.67	0.69	0.64	0.65
570	NASDAQ	NTES	Tue, Feb 11, 2003	0.66	0.70	0.65	0.69
569	NASDAQ	NTES	Mon, Feb 10, 2003	0.70	0.70	0.66	0.66
568	NASDAQ	NTES	Fri, Feb 7, 2003	0.73	0.74	0.68	0.69
567	NASDAQ	NTES	Thu, Feb 6, 2003	0.75	0.75	0.72	0.73
566	NASDAQ	NTES	Wed, Feb 5, 2003	0.78	0.79	0.74	0.74
565	NASDAQ	NTES	Tue, Feb 4, 2003	0.76	0.77	0.74	0.77
564	NASDAQ	NTES	Mon, Feb 3, 2003	0.73	0.79	0.73	0.78
563	NASDAQ	NTES	Fri, Jan 31, 2003	0.73	0.75	0.70	0.73
562	NASDAQ	NTES	Thu, Jan 30, 2003	0.79	0.81	0.73	0.73
561	NASDAQ	NTES	Wed, Jan 29, 2003	0.70	0.80	0.69	0.79
560	NASDAQ	NTES	Tue, Jan 28, 2003	0.73	0.78	0.66	0.72
559	NASDAQ	NTES	Mon, Jan 27, 2003	0.80	0.81	0.72	0.73
558	NASDAQ	NTES	Fri, Jan 24, 2003	0.83	0.83	0.79	0.80
557	NASDAQ	NTES	Thu, Jan 23, 2003	0.84	0.85	0.80	0.82
556	NASDAQ	NTES	Wed, Jan 22, 2003	0.85	0.86	0.81	0.82
555	NASDAQ	NTES	Tue, Jan 21, 2003	0.87	0.90	0.85	0.88
554	NASDAQ	NTES	Fri, Jan 17, 2003	0.77	0.82	0.77	0.82
553	NASDAQ	NTES	Thu, Jan 16, 2003	0.71	0.80	0.71	0.80
552	NASDAQ	NTES	Wed, Jan 15, 2003	0.74	0.75	0.70	0.72
551	NASDAQ	NTES	Tue, Jan 14, 2003	0.76	0.77	0.74	0.75
550	NASDAQ	NTES	Mon, Jan 13, 2003	0.78	0.78	0.76	0.77
549	NASDAQ	NTES	Fri, Jan 10, 2003	0.76	0.78	0.74	0.76
548	NASDAQ	NTES	Thu, Jan 9, 2003	0.79	0.80	0.77	0.78
547	NASDAQ	NTES	Wed, Jan 8, 2003	0.76	0.77	0.75	0.76
546	NASDAQ	NTES	Tue, Jan 7, 2003	0.80	0.81	0.73	0.78
545	NASDAQ	NTES	Mon, Jan 6, 2003	0.67	0.78	0.66	0.76
544	NASDAQ	NTES	Fri, Jan 3, 2003	0.61	0.66	0.59	0.66
543	NASDAQ	NTES	Thu, Jan 2, 2003	0.59	0.62	0.57	0.61
542	NASDAQ	NTES	Tue, Dec 31, 2002	0.58	0.60	0.54	0.57
541	NASDAQ	NTES	Mon, Dec 30, 2002	0.57	0.58	0.54	0.58
540	NASDAQ	NTES	Fri, Dec 27, 2002	0.61	0.62	0.57	0.57
539	NASDAQ	NTES	Thu, Dec 26, 2002	0.64	0.66	0.61	0.62
538	NASDAQ	NTES	Tue, Dec 24, 2002	0.65	0.66	0.62	0.64
537	NASDAQ	NTES	Mon, Dec 23, 2002	0.61	0.69	0.61	0.65
536	NASDAQ	NTES	Fri, Dec 20, 2002	0.55	0.61	0.53	0.60
535	NASDAQ	NTES	Thu, Dec 19, 2002	0.50	0.54	0.48	0.52
534	NASDAQ	NTES	Wed, Dec 18, 2002	0.55	0.55	0.49	0.50
533	NASDAQ	NTES	Tue, Dec 17, 2002	0.48	0.56	0.48	0.56
532	NASDAQ	NTES	Mon, Dec 16, 2002	0.45	0.48	0.44	0.48
531	NASDAQ	NTES	Fri, Dec 13, 2002	0.44	0.45	0.43	0.45
530	NASDAQ	NTES	Thu, Dec 12, 2002	0.42	0.46	0.40	0.44
529	NASDAQ	NTES	Wed, Dec 11, 2002	0.41	0.42	0.39	0.41
528	NASDAQ	NTES	Tue, Dec 10, 2002	0.40	0.41	0.38	0.40
527	NASDAQ	NTES	Mon, Dec 9, 2002	0.42	0.42	0.39	0.40
526	NASDAQ	NTES	Fri, Dec 6, 2002	0.40	0.42	0.40	0.41
525	NASDAQ	NTES	Thu, Dec 5, 2002	0.43	0.43	0.41	0.41
524	NASDAQ	NTES	Wed, Dec 4, 2002	0.43	0.44	0.40	0.43
523	NASDAQ	NTES	Tue, Dec 3, 2002	0.43	0.45	0.43	0.44
522	NASDAQ	NTES	Mon, Dec 2, 2002	0.48	0.49	0.42	0.43
521	NASDAQ	NTES	Fri, Nov 29, 2002	0.46	0.50	0.45	0.46
520	NASDAQ	NTES	Wed, Nov 27, 2002	0.42	0.47	0.41	0.47
519	NASDAQ	NTES	Tue, Nov 26, 2002	0.42	0.43	0.39	0.41
518	NASDAQ	NTES	Mon, Nov 25, 2002	0.42	0.43	0.38	0.42
517	NASDAQ	NTES	Fri, Nov 22, 2002	0.39	0.44	0.37	0.40
516	NASDAQ	NTES	Thu, Nov 21, 2002	0.40	0.41	0.39	0.39
515	NASDAQ	NTES	Wed, Nov 20, 2002	0.44	0.45	0.39	0.41
514	NASDAQ	NTES	Tue, Nov 19, 2002	0.51	0.51	0.45	0.46
513	NASDAQ	NTES	Mon, Nov 18, 2002	0.42	0.52	0.42	0.51
512	NASDAQ	NTES	Fri, Nov 15, 2002	0.40	0.43	0.38	0.42
511	NASDAQ	NTES	Thu, Nov 14, 2002	0.30	0.41	0.30	0.38
510	NASDAQ	NTES	Wed, Nov 13, 2002	0.29	0.31	0.29	0.30
509	NASDAQ	NTES	Tue, Nov 12, 2002	0.30	0.30	0.29	0.30
508	NASDAQ	NTES	Mon, Nov 11, 2002	0.30	0.30	0.29	0.29
507	NASDAQ	NTES	Fri, Nov 8, 2002	0.30	0.31	0.25	0.30
506	NASDAQ	NTES	Thu, Nov 7, 2002	0.30	0.31	0.29	0.30
505	NASDAQ	NTES	Wed, Nov 6, 2002	0.25	0.32	0.23	0.30
504	NASDAQ	NTES	Tue, Nov 5, 2002	0.22	0.23	0.21	0.22
503	NASDAQ	NTES	Mon, Nov 4, 2002	0.21	0.22	0.21	0.21
502	NASDAQ	NTES	Fri, Nov 1, 2002	0.20	0.21	0.20	0.20
501	NASDAQ	NTES	Thu, Oct 31, 2002	0.20	0.22	0.19	0.20
500	NASDAQ	NTES	Wed, Oct 30, 2002	0.22	0.22	0.19	0.21
499	NASDAQ	NTES	Tue, Oct 29, 2002	0.20	0.22	0.19	0.21
498	NASDAQ	NTES	Mon, Oct 28, 2002	0.17	0.21	0.17	0.20
497	NASDAQ	NTES	Fri, Oct 25, 2002	0.16	0.17	0.15	0.17
496	NASDAQ	NTES	Thu, Oct 24, 2002	0.15	0.16	0.15	0.16
495	NASDAQ	NTES	Wed, Oct 23, 2002	0.16	0.16	0.15	0.16
494	NASDAQ	NTES	Tue, Oct 22, 2002	0.15	0.16	0.13	0.16
493	NASDAQ	NTES	Mon, Oct 21, 2002	0.15	0.15	0.15	0.15
492	NASDAQ	NTES	Fri, Oct 18, 2002	0.15	0.15	0.13	0.15
491	NASDAQ	NTES	Thu, Oct 17, 2002	0.15	0.16	0.15	0.16
490	NASDAQ	NTES	Wed, Oct 16, 2002	0.15	0.16	0.14	0.15
489	NASDAQ	NTES	Tue, Oct 15, 2002	0.15	0.16	0.15	0.15
488	NASDAQ	NTES	Mon, Oct 14, 2002	0.14	0.15	0.14	0.15
487	NASDAQ	NTES	Fri, Oct 11, 2002	0.13	0.16	0.13	0.15
486	NASDAQ	NTES	Thu, Oct 10, 2002	0.12	0.13	0.12	0.12
485	NASDAQ	NTES	Wed, Oct 9, 2002	0.11	0.13	0.11	0.12
484	NASDAQ	NTES	Tue, Oct 8, 2002	0.11	0.13	0.11	0.13
483	NASDAQ	NTES	Mon, Oct 7, 2002	0.10	0.11	0.09	0.10
482	NASDAQ	NTES	Fri, Oct 4, 2002	0.14	0.15	0.10	0.11
481	NASDAQ	NTES	Thu, Oct 3, 2002	0.15	0.16	0.14	0.14
480	NASDAQ	NTES	Wed, Oct 2, 2002	0.16	0.16	0.16	0.16
479	NASDAQ	NTES	Tue, Oct 1, 2002	0.16	0.17	0.16	0.16
478	NASDAQ	NTES	Mon, Sep 30, 2002	0.17	0.18	0.17	0.17
477	NASDAQ	NTES	Fri, Sep 27, 2002	0.17	0.17	0.17	0.17
476	NASDAQ	NTES	Thu, Sep 26, 2002	0.17	0.18	0.17	0.17
475	NASDAQ	NTES	Wed, Sep 25, 2002	0.17	0.18	0.17	0.18
474	NASDAQ	NTES	Tue, Sep 24, 2002	0.17	0.17	0.17	0.17
473	NASDAQ	NTES	Mon, Sep 23, 2002	0.17	0.17	0.17	0.17
472	NASDAQ	NTES	Fri, Sep 20, 2002	0.17	0.17	0.17	0.17
471	NASDAQ	NTES	Thu, Sep 19, 2002	0.17	0.18	0.17	0.17
470	NASDAQ	NTES	Wed, Sep 18, 2002	0.17	0.18	0.17	0.18
469	NASDAQ	NTES	Tue, Sep 17, 2002	0.16	0.17	0.16	0.17
468	NASDAQ	NTES	Mon, Sep 16, 2002	0.16	0.17	0.16	0.16
467	NASDAQ	NTES	Fri, Sep 13, 2002	0.16	0.17	0.15	0.16
466	NASDAQ	NTES	Thu, Sep 12, 2002	0.16	0.17	0.16	0.16
465	NASDAQ	NTES	Wed, Sep 11, 2002	0.16	0.16	0.16	0.16
464	NASDAQ	NTES	Tue, Sep 10, 2002	0.17	0.17	0.15	0.16
463	NASDAQ	NTES	Mon, Sep 9, 2002	0.17	0.17	0.17	0.17
462	NASDAQ	NTES	Fri, Sep 6, 2002	0.16	0.18	0.15	0.18
461	NASDAQ	NTES	Thu, Sep 5, 2002	0.17	0.18	0.17	0.17
460	NASDAQ	NTES	Wed, Sep 4, 2002	0.17	0.17	0.17	0.17
459	NASDAQ	NTES	Tue, Sep 3, 2002	0.17	0.18	0.17	0.17
458	NASDAQ	NTES	Fri, Aug 30, 2002	0.16	0.18	0.15	0.18
457	NASDAQ	NTES	Thu, Aug 29, 2002	0.16	0.17	0.15	0.17
456	NASDAQ	NTES	Wed, Aug 28, 2002	0.17	0.17	0.16	0.17
455	NASDAQ	NTES	Tue, Aug 27, 2002	0.15	0.18	0.15	0.17
454	NASDAQ	NTES	Mon, Aug 26, 2002	0.14	0.15	0.13	0.15
453	NASDAQ	NTES	Fri, Aug 23, 2002	0.13	0.13	0.13	0.13
452	NASDAQ	NTES	Thu, Aug 22, 2002	0.13	0.13	0.12	0.13
451	NASDAQ	NTES	Wed, Aug 21, 2002	0.13	0.13	0.13	0.13
450	NASDAQ	NTES	Tue, Aug 20, 2002	0.12	0.13	0.12	0.13
449	NASDAQ	NTES	Mon, Aug 19, 2002	0.12	0.12	0.12	0.12
448	NASDAQ	NTES	Fri, Aug 16, 2002	0.12	0.12	0.12	0.12
447	NASDAQ	NTES	Thu, Aug 15, 2002	0.12	0.13	0.12	0.12
446	NASDAQ	NTES	Wed, Aug 14, 2002	0.12	0.12	0.11	0.12
445	NASDAQ	NTES	Tue, Aug 13, 2002	0.11	0.12	0.11	0.12
444	NASDAQ	NTES	Mon, Aug 12, 2002	0.11	0.11	0.10	0.11
443	NASDAQ	NTES	Fri, Aug 9, 2002	0.09	0.10	0.09	0.10
442	NASDAQ	NTES	Thu, Aug 8, 2002	0.09	0.10	0.09	0.10
441	NASDAQ	NTES	Wed, Aug 7, 2002	0.10	0.10	0.09	0.09
440	NASDAQ	NTES	Tue, Aug 6, 2002	0.09	0.10	0.08	0.09
439	NASDAQ	NTES	Mon, Aug 5, 2002	0.09	0.10	0.09	0.09
438	NASDAQ	NTES	Fri, Aug 2, 2002	0.09	0.09	0.09	0.09
437	NASDAQ	NTES	Thu, Aug 1, 2002	0.10	0.10	0.09	0.09
436	NASDAQ	NTES	Wed, Jul 31, 2002	0.09	0.10	0.09	0.10
435	NASDAQ	NTES	Tue, Jul 30, 2002	0.08	0.09	0.08	0.09
434	NASDAQ	NTES	Mon, Jul 29, 2002	0.08	0.08	0.08	0.08
433	NASDAQ	NTES	Fri, Jul 26, 2002	0.08	0.08	0.08	0.08
432	NASDAQ	NTES	Thu, Jul 25, 2002	0.08	0.08	0.08	0.08
431	NASDAQ	NTES	Wed, Jul 24, 2002	0.08	0.08	0.08	0.08
430	NASDAQ	NTES	Tue, Jul 23, 2002	0.08	0.08	0.08	0.08
429	NASDAQ	NTES	Mon, Jul 22, 2002	0.08	0.08	0.08	0.08
428	NASDAQ	NTES	Fri, Jul 19, 2002	0.08	0.08	0.08	0.08
427	NASDAQ	NTES	Thu, Jul 18, 2002	0.08	0.08	0.08	0.08
426	NASDAQ	NTES	Wed, Jul 17, 2002	0.07	0.08	0.07	0.08
425	NASDAQ	NTES	Tue, Jul 16, 2002	0.08	0.08	0.07	0.07
424	NASDAQ	NTES	Mon, Jul 15, 2002	0.08	0.08	0.08	0.08
423	NASDAQ	NTES	Fri, Jul 12, 2002	0.08	0.08	0.07	0.07
422	NASDAQ	NTES	Thu, Jul 11, 2002	0.08	0.08	0.08	0.08
421	NASDAQ	NTES	Wed, Jul 10, 2002	0.08	0.08	0.07	0.07
420	NASDAQ	NTES	Tue, Jul 9, 2002	0.07	0.08	0.07	0.08
419	NASDAQ	NTES	Mon, Jul 8, 2002	0.07	0.07	0.07	0.07
418	NASDAQ	NTES	Fri, Jul 5, 2002	0.07	0.07	0.07	0.07
417	NASDAQ	NTES	Wed, Jul 3, 2002	0.07	0.08	0.07	0.07
416	NASDAQ	NTES	Tue, Jul 2, 2002	0.08	0.08	0.07	0.08
415	NASDAQ	NTES	Mon, Jul 1, 2002	0.07	0.08	0.07	0.08
414	NASDAQ	NTES	Fri, Jun 28, 2002	0.07	0.07	0.07	0.07
413	NASDAQ	NTES	Thu, Jun 27, 2002	0.07	0.08	0.07	0.07
412	NASDAQ	NTES	Wed, Jun 26, 2002	0.07	0.08	0.07	0.07
411	NASDAQ	NTES	Tue, Jun 25, 2002	0.07	0.07	0.07	0.07
410	NASDAQ	NTES	Mon, Jun 24, 2002	0.07	0.07	0.07	0.07
409	NASDAQ	NTES	Fri, Jun 21, 2002	0.07	0.07	0.06	0.07
408	NASDAQ	NTES	Thu, Jun 20, 2002	0.07	0.07	0.07	0.07
407	NASDAQ	NTES	Wed, Jun 19, 2002	0.07	0.07	0.07	0.07
406	NASDAQ	NTES	Tue, Jun 18, 2002	0.07	0.08	0.07	0.07
405	NASDAQ	NTES	Mon, Jun 17, 2002	0.07	0.07	0.06	0.07
404	NASDAQ	NTES	Fri, Jun 14, 2002	0.06	0.07	0.06	0.07
403	NASDAQ	NTES	Thu, Jun 13, 2002	0.06	0.06	0.06	0.06
402	NASDAQ	NTES	Wed, Jun 12, 2002	0.06	0.06	0.06	0.06
401	NASDAQ	NTES	Tue, Jun 11, 2002	0.06	0.06	0.06	0.06
400	NASDAQ	NTES	Mon, Jun 10, 2002	0.06	0.06	0.06	0.06
399	NASDAQ	NTES	Fri, Jun 7, 2002	0.06	0.06	0.06	0.06
398	NASDAQ	NTES	Thu, Jun 6, 2002	0.06	0.06	0.06	0.06
397	NASDAQ	NTES	Wed, Jun 5, 2002	0.06	0.06	0.06	0.06
396	NASDAQ	NTES	Tue, Jun 4, 2002	0.06	0.06	0.06	0.06
395	NASDAQ	NTES	Mon, Jun 3, 2002	0.06	0.06	0.06	0.06
394	NASDAQ	NTES	Fri, May 31, 2002	0.06	0.06	0.06	0.06
393	NASDAQ	NTES	Thu, May 30, 2002	0.06	0.06	0.06	0.06
392	NASDAQ	NTES	Wed, May 29, 2002	0.06	0.06	0.06	0.06
391	NASDAQ	NTES	Tue, May 28, 2002	0.06	0.06	0.06	0.06
390	NASDAQ	NTES	Fri, May 24, 2002	0.06	0.06	0.06	0.06
389	NASDAQ	NTES	Thu, May 23, 2002	0.06	0.06	0.06	0.06
388	NASDAQ	NTES	Wed, May 22, 2002	0.06	0.06	0.06	0.06
387	NASDAQ	NTES	Tue, May 21, 2002	0.06	0.06	0.06	0.06
386	NASDAQ	NTES	Mon, May 20, 2002	0.05	0.06	0.05	0.06
385	NASDAQ	NTES	Fri, May 17, 2002	0.06	0.06	0.06	0.06
384	NASDAQ	NTES	Thu, May 16, 2002	0.06	0.06	0.05	0.06
383	NASDAQ	NTES	Wed, May 15, 2002	0.06	0.06	0.06	0.06
382	NASDAQ	NTES	Tue, May 14, 2002	0.06	0.06	0.06	0.06
381	NASDAQ	NTES	Mon, May 13, 2002	0.06	0.06	0.06	0.06
380	NASDAQ	NTES	Fri, May 10, 2002	0.06	0.06	0.06	0.06
379	NASDAQ	NTES	Thu, May 9, 2002	0.06	0.06	0.05	0.06
378	NASDAQ	NTES	Wed, May 8, 2002	0.05	0.06	0.05	0.06
377	NASDAQ	NTES	Tue, May 7, 2002	0.05	0.05	0.05	0.05
376	NASDAQ	NTES	Mon, May 6, 2002	0.05	0.05	0.05	0.05
375	NASDAQ	NTES	Fri, May 3, 2002	0.05	0.05	0.05	0.05
374	NASDAQ	NTES	Thu, May 2, 2002	0.05	0.05	0.05	0.05
373	NASDAQ	NTES	Wed, May 1, 2002	0.05	0.06	0.05	0.05
372	NASDAQ	NTES	Tue, Apr 30, 2002	0.05	0.06	0.05	0.05
371	NASDAQ	NTES	Mon, Apr 29, 2002	0.05	0.05	0.05	0.05
370	NASDAQ	NTES	Fri, Apr 26, 2002	0.05	0.05	0.05	0.05
369	NASDAQ	NTES	Thu, Apr 25, 2002	0.05	0.05	0.04	0.05
368	NASDAQ	NTES	Wed, Apr 24, 2002	0.04	0.05	0.04	0.05
367	NASDAQ	NTES	Tue, Apr 23, 2002	0.04	0.04	0.04	0.04
366	NASDAQ	NTES	Mon, Apr 22, 2002	0.04	0.04	0.04	0.04
365	NASDAQ	NTES	Fri, Apr 19, 2002	0.04	0.04	0.04	0.04
364	NASDAQ	NTES	Thu, Apr 18, 2002	0.04	0.04	0.04	0.04
363	NASDAQ	NTES	Wed, Apr 17, 2002	0.04	0.04	0.04	0.04
362	NASDAQ	NTES	Tue, Apr 16, 2002	0.04	0.04	0.03	0.04
361	NASDAQ	NTES	Fri, Apr 12, 2002	0.04	0.04	0.04	0.04
360	NASDAQ	NTES	Thu, Apr 11, 2002	0.04	0.04	0.04	0.04
359	NASDAQ	NTES	Wed, Apr 10, 2002	0.04	0.04	0.04	0.04
358	NASDAQ	NTES	Tue, Apr 9, 2002	0.04	0.04	0.04	0.04
357	NASDAQ	NTES	Mon, Apr 8, 2002	0.04	0.04	0.04	0.04
356	NASDAQ	NTES	Fri, Apr 5, 2002	0.04	0.04	0.04	0.04
355	NASDAQ	NTES	Thu, Apr 4, 2002	0.04	0.04	0.04	0.04
354	NASDAQ	NTES	Wed, Apr 3, 2002	0.04	0.04	0.03	0.04
353	NASDAQ	NTES	Tue, Apr 2, 2002	0.04	0.04	0.04	0.04
352	NASDAQ	NTES	Mon, Apr 1, 2002	0.04	0.04	0.04	0.04
351	NASDAQ	NTES	Thu, Mar 28, 2002	0.04	0.04	0.04	0.04
350	NASDAQ	NTES	Wed, Mar 27, 2002	0.04	0.04	0.04	0.04
349	NASDAQ	NTES	Tue, Mar 26, 2002	0.04	0.04	0.04	0.04
348	NASDAQ	NTES	Mon, Mar 25, 2002	0.04	0.04	0.04	0.04
347	NASDAQ	NTES	Fri, Mar 22, 2002	0.04	0.04	0.04	0.04
346	NASDAQ	NTES	Thu, Mar 21, 2002	0.04	0.04	0.03	0.04
345	NASDAQ	NTES	Wed, Mar 20, 2002	0.04	0.04	0.04	0.04
344	NASDAQ	NTES	Tue, Mar 19, 2002	0.04	0.04	0.04	0.04
343	NASDAQ	NTES	Mon, Mar 18, 2002	0.04	0.04	0.04	0.04
342	NASDAQ	NTES	Fri, Mar 15, 2002	0.04	0.04	0.04	0.04
341	NASDAQ	NTES	Thu, Mar 14, 2002	0.04	0.04	0.04	0.04
340	NASDAQ	NTES	Wed, Mar 13, 2002	0.04	0.04	0.04	0.04
339	NASDAQ	NTES	Tue, Mar 12, 2002	0.04	0.04	0.04	0.04
338	NASDAQ	NTES	Mon, Mar 11, 2002	0.04	0.04	0.04	0.04
337	NASDAQ	NTES	Fri, Mar 8, 2002	0.04	0.04	0.04	0.04
336	NASDAQ	NTES	Thu, Mar 7, 2002	0.04	0.04	0.04	0.04
335	NASDAQ	NTES	Wed, Mar 6, 2002	0.04	0.04	0.04	0.04
334	NASDAQ	NTES	Mon, Mar 4, 2002	0.04	0.04	0.04	0.04
333	NASDAQ	NTES	Thu, Feb 28, 2002	0.04	0.04	0.04	0.04
332	NASDAQ	NTES	Wed, Feb 27, 2002	0.04	0.04	0.04	0.04
331	NASDAQ	NTES	Tue, Feb 26, 2002	0.04	0.04	0.04	0.04
330	NASDAQ	NTES	Mon, Feb 25, 2002	0.05	0.05	0.05	0.05
329	NASDAQ	NTES	Fri, Feb 22, 2002	0.04	0.04	0.04	0.04
328	NASDAQ	NTES	Thu, Feb 21, 2002	0.04	0.04	0.04	0.04
327	NASDAQ	NTES	Wed, Feb 20, 2002	0.05	0.05	0.04	0.04
326	NASDAQ	NTES	Tue, Feb 19, 2002	0.05	0.05	0.05	0.05
325	NASDAQ	NTES	Fri, Feb 15, 2002	0.05	0.05	0.05	0.05
324	NASDAQ	NTES	Thu, Feb 14, 2002	0.05	0.05	0.05	0.05
323	NASDAQ	NTES	Wed, Feb 13, 2002	0.05	0.05	0.05	0.05
322	NASDAQ	NTES	Tue, Feb 12, 2002	0.05	0.05	0.05	0.05
321	NASDAQ	NTES	Mon, Feb 11, 2002	0.05	0.05	0.05	0.05
320	NASDAQ	NTES	Fri, Feb 8, 2002	0.04	0.05	0.04	0.04
319	NASDAQ	NTES	Thu, Feb 7, 2002	0.04	0.04	0.04	0.04
318	NASDAQ	NTES	Wed, Feb 6, 2002	0.04	0.04	0.04	0.04
317	NASDAQ	NTES	Tue, Feb 5, 2002	0.03	0.05	0.03	0.04
316	NASDAQ	NTES	Mon, Feb 4, 2002	0.04	0.04	0.04	0.04
315	NASDAQ	NTES	Fri, Feb 1, 2002	0.04	0.04	0.04	0.04
314	NASDAQ	NTES	Wed, Jan 30, 2002	0.04	0.04	0.04	0.04
313	NASDAQ	NTES	Tue, Jan 29, 2002	0.04	0.04	0.04	0.04
312	NASDAQ	NTES	Mon, Jan 28, 2002	0.04	0.04	0.04	0.04
311	NASDAQ	NTES	Fri, Jan 25, 2002	0.04	0.04	0.04	0.04
310	NASDAQ	NTES	Thu, Jan 24, 2002	0.04	0.04	0.04	0.04
309	NASDAQ	NTES	Wed, Jan 23, 2002	0.04	0.04	0.04	0.04
308	NASDAQ	NTES	Tue, Jan 22, 2002	0.04	0.04	0.04	0.04
307	NASDAQ	NTES	Fri, Jan 18, 2002	0.04	0.04	0.04	0.04
306	NASDAQ	NTES	Thu, Jan 17, 2002	0.04	0.04	0.04	0.04
305	NASDAQ	NTES	Wed, Jan 16, 2002	0.04	0.04	0.04	0.04
304	NASDAQ	NTES	Mon, Jan 14, 2002	0.04	0.04	0.04	0.04
303	NASDAQ	NTES	Fri, Jan 11, 2002	0.04	0.05	0.04	0.04
302	NASDAQ	NTES	Thu, Jan 10, 2002	0.05	0.05	0.04	0.04
301	NASDAQ	NTES	Wed, Jan 9, 2002	0.05	0.05	0.04	0.04
300	NASDAQ	NTES	Tue, Jan 8, 2002	0.05	0.05	0.04	0.04
299	NASDAQ	NTES	Mon, Jan 7, 2002	0.05	0.05	0.04	0.05
298	NASDAQ	NTES	Fri, Jan 4, 2002	0.04	0.05	0.04	0.05
297	NASDAQ	NTES	Thu, Jan 3, 2002	0.05	0.05	0.04	0.04
296	NASDAQ	NTES	Wed, Jan 2, 2002	0.04	0.07	0.04	0.05
295	NASDAQ	NTES	Fri, Aug 31, 2001	0.03	0.03	0.03	0.03
294	NASDAQ	NTES	Thu, Aug 30, 2001	0.04	0.04	0.03	0.03
293	NASDAQ	NTES	Wed, Aug 29, 2001	0.04	0.04	0.04	0.04
292	NASDAQ	NTES	Tue, Aug 28, 2001	0.04	0.04	0.04	0.04
291	NASDAQ	NTES	Mon, Aug 27, 2001	0.04	0.04	0.04	0.04
290	NASDAQ	NTES	Thu, Aug 23, 2001	0.04	0.04	0.04	0.04
289	NASDAQ	NTES	Wed, Aug 22, 2001	0.04	0.04	0.04	0.04
288	NASDAQ	NTES	Tue, Aug 21, 2001	0.04	0.04	0.04	0.04
287	NASDAQ	NTES	Mon, Aug 20, 2001	0.04	0.04	0.04	0.04
286	NASDAQ	NTES	Fri, Aug 17, 2001	0.04	0.04	0.04	0.04
285	NASDAQ	NTES	Thu, Aug 16, 2001	0.04	0.04	0.04	0.04
284	NASDAQ	NTES	Wed, Aug 15, 2001	0.04	0.04	0.04	0.04
283	NASDAQ	NTES	Tue, Aug 14, 2001	0.04	0.04	0.04	0.04
282	NASDAQ	NTES	Mon, Aug 13, 2001	0.04	0.04	0.04	0.04
281	NASDAQ	NTES	Fri, Aug 10, 2001	0.04	0.04	0.04	0.04
280	NASDAQ	NTES	Thu, Aug 9, 2001	0.04	0.04	0.04	0.04
279	NASDAQ	NTES	Wed, Aug 8, 2001	0.04	0.04	0.04	0.04
278	NASDAQ	NTES	Tue, Aug 7, 2001	0.04	0.04	0.04	0.04
277	NASDAQ	NTES	Mon, Aug 6, 2001	0.04	0.04	0.04	0.04
276	NASDAQ	NTES	Fri, Aug 3, 2001	0.04	0.04	0.04	0.04
275	NASDAQ	NTES	Thu, Aug 2, 2001	0.04	0.04	0.03	0.04
274	NASDAQ	NTES	Wed, Aug 1, 2001	0.04	0.05	0.04	0.05
273	NASDAQ	NTES	Tue, Jul 31, 2001	0.04	0.05	0.04	0.04
272	NASDAQ	NTES	Mon, Jul 30, 2001	0.04	0.05	0.04	0.04
271	NASDAQ	NTES	Fri, Jul 27, 2001	0.03	0.04	0.03	0.04
270	NASDAQ	NTES	Thu, Jul 26, 2001	0.03	0.03	0.03	0.03
269	NASDAQ	NTES	Wed, Jul 25, 2001	0.04	0.04	0.03	0.03
268	NASDAQ	NTES	Tue, Jul 24, 2001	0.04	0.04	0.03	0.03
267	NASDAQ	NTES	Mon, Jul 23, 2001	0.06	0.06	0.04	0.04
266	NASDAQ	NTES	Fri, Jul 20, 2001	0.06	0.07	0.06	0.06
265	NASDAQ	NTES	Thu, Jul 19, 2001	0.06	0.06	0.06	0.06
264	NASDAQ	NTES	Wed, Jul 18, 2001	0.07	0.07	0.06	0.06
263	NASDAQ	NTES	Tue, Jul 17, 2001	0.07	0.07	0.07	0.07
262	NASDAQ	NTES	Mon, Jul 16, 2001	0.07	0.08	0.06	0.07
261	NASDAQ	NTES	Fri, Jul 13, 2001	0.06	0.08	0.06	0.07
260	NASDAQ	NTES	Thu, Jul 12, 2001	0.06	0.06	0.06	0.06
259	NASDAQ	NTES	Wed, Jul 11, 2001	0.06	0.06	0.06	0.06
258	NASDAQ	NTES	Tue, Jul 10, 2001	0.06	0.06	0.06	0.06
257	NASDAQ	NTES	Mon, Jul 9, 2001	0.06	0.07	0.06	0.06
256	NASDAQ	NTES	Fri, Jul 6, 2001	0.07	0.07	0.06	0.06
255	NASDAQ	NTES	Thu, Jul 5, 2001	0.07	0.07	0.06	0.07
254	NASDAQ	NTES	Tue, Jul 3, 2001	0.07	0.07	0.07	0.07
253	NASDAQ	NTES	Mon, Jul 2, 2001	0.07	0.07	0.07	0.07
252	NASDAQ	NTES	Fri, Jun 29, 2001	0.07	0.07	0.07	0.07
251	NASDAQ	NTES	Thu, Jun 28, 2001	0.07	0.08	0.07	0.08
250	NASDAQ	NTES	Wed, Jun 27, 2001	0.08	0.08	0.07	0.07
249	NASDAQ	NTES	Tue, Jun 26, 2001	0.08	0.08	0.08	0.08
248	NASDAQ	NTES	Mon, Jun 25, 2001	0.07	0.07	0.07	0.07
247	NASDAQ	NTES	Fri, Jun 22, 2001	0.07	0.07	0.06	0.07
246	NASDAQ	NTES	Thu, Jun 21, 2001	0.08	0.08	0.06	0.07
245	NASDAQ	NTES	Wed, Jun 20, 2001	0.08	0.08	0.07	0.08
244	NASDAQ	NTES	Tue, Jun 19, 2001	0.08	0.08	0.08	0.08
243	NASDAQ	NTES	Mon, Jun 18, 2001	0.09	0.09	0.08	0.08
242	NASDAQ	NTES	Fri, Jun 15, 2001	0.10	0.10	0.09	0.10
241	NASDAQ	NTES	Thu, Jun 14, 2001	0.10	0.10	0.10	0.10
240	NASDAQ	NTES	Wed, Jun 13, 2001	0.10	0.10	0.10	0.10
239	NASDAQ	NTES	Tue, Jun 12, 2001	0.10	0.10	0.10	0.10
238	NASDAQ	NTES	Mon, Jun 11, 2001	0.12	0.12	0.06	0.10
237	NASDAQ	NTES	Fri, Jun 8, 2001	0.12	0.12	0.11	0.11
236	NASDAQ	NTES	Thu, Jun 7, 2001	0.10	0.11	0.10	0.11
235	NASDAQ	NTES	Wed, Jun 6, 2001	0.10	0.10	0.10	0.10
234	NASDAQ	NTES	Tue, Jun 5, 2001	0.10	0.10	0.10	0.10
233	NASDAQ	NTES	Mon, Jun 4, 2001	0.10	0.11	0.10	0.10
232	NASDAQ	NTES	Fri, Jun 1, 2001	0.10	0.10	0.10	0.10
231	NASDAQ	NTES	Thu, May 31, 2001	0.09	0.10	0.09	0.10
230	NASDAQ	NTES	Wed, May 30, 2001	0.10	0.10	0.09	0.09
229	NASDAQ	NTES	Tue, May 29, 2001	0.09	0.10	0.09	0.10
228	NASDAQ	NTES	Fri, May 25, 2001	0.09	0.09	0.09	0.09
227	NASDAQ	NTES	Thu, May 24, 2001	0.09	0.09	0.09	0.09
226	NASDAQ	NTES	Wed, May 23, 2001	0.09	0.09	0.09	0.09
225	NASDAQ	NTES	Tue, May 22, 2001	0.09	0.09	0.09	0.09
224	NASDAQ	NTES	Mon, May 21, 2001	0.08	0.09	0.08	0.08
223	NASDAQ	NTES	Fri, May 18, 2001	0.08	0.09	0.08	0.09
222	NASDAQ	NTES	Thu, May 17, 2001	0.08	0.09	0.08	0.08
221	NASDAQ	NTES	Wed, May 16, 2001	0.08	0.09	0.08	0.08
220	NASDAQ	NTES	Tue, May 15, 2001	0.09	0.09	0.08	0.08
219	NASDAQ	NTES	Mon, May 14, 2001	0.08	0.09	0.08	0.09
218	NASDAQ	NTES	Fri, May 11, 2001	0.08	0.08	0.08	0.08
217	NASDAQ	NTES	Thu, May 10, 2001	0.08	0.09	0.08	0.08
216	NASDAQ	NTES	Wed, May 9, 2001	0.07	0.08	0.07	0.08
215	NASDAQ	NTES	Tue, May 8, 2001	0.10	0.10	0.06	0.08
214	NASDAQ	NTES	Mon, May 7, 2001	0.09	0.09	0.09	0.09
213	NASDAQ	NTES	Fri, May 4, 2001	0.09	0.09	0.09	0.09
212	NASDAQ	NTES	Thu, May 3, 2001	0.09	0.09	0.09	0.09
211	NASDAQ	NTES	Wed, May 2, 2001	0.09	0.09	0.09	0.09
210	NASDAQ	NTES	Tue, May 1, 2001	0.09	0.10	0.08	0.09
209	NASDAQ	NTES	Mon, Apr 30, 2001	0.08	0.10	0.08	0.09
208	NASDAQ	NTES	Fri, Apr 27, 2001	0.08	0.08	0.08	0.08
207	NASDAQ	NTES	Thu, Apr 26, 2001	0.08	0.08	0.07	0.08
206	NASDAQ	NTES	Wed, Apr 25, 2001	0.08	0.08	0.07	0.07
205	NASDAQ	NTES	Tue, Apr 24, 2001	0.06	0.07	0.06	0.07
204	NASDAQ	NTES	Mon, Apr 23, 2001	0.07	0.08	0.07	0.08
203	NASDAQ	NTES	Fri, Apr 20, 2001	0.07	0.07	0.07	0.07
202	NASDAQ	NTES	Thu, Apr 19, 2001	0.07	0.08	0.07	0.07
201	NASDAQ	NTES	Wed, Apr 18, 2001	0.07	0.08	0.07	0.07
200	NASDAQ	NTES	Tue, Apr 17, 2001	0.07	0.07	0.07	0.07
199	NASDAQ	NTES	Mon, Apr 16, 2001	0.07	0.07	0.07	0.07
198	NASDAQ	NTES	Thu, Apr 12, 2001	0.07	0.08	0.07	0.07
197	NASDAQ	NTES	Wed, Apr 11, 2001	0.06	0.08	0.06	0.07
196	NASDAQ	NTES	Tue, Apr 10, 2001	0.06	0.06	0.06	0.06
195	NASDAQ	NTES	Mon, Apr 9, 2001	0.06	0.06	0.06	0.06
194	NASDAQ	NTES	Fri, Apr 6, 2001	0.06	0.06	0.06	0.06
193	NASDAQ	NTES	Thu, Apr 5, 2001	0.06	0.06	0.06	0.06
192	NASDAQ	NTES	Wed, Apr 4, 2001	0.06	0.06	0.06	0.06
191	NASDAQ	NTES	Tue, Apr 3, 2001	0.06	0.06	0.06	0.06
190	NASDAQ	NTES	Mon, Apr 2, 2001	0.06	0.06	0.06	0.06
189	NASDAQ	NTES	Fri, Mar 30, 2001	0.06	0.06	0.05	0.06
188	NASDAQ	NTES	Thu, Mar 29, 2001	0.05	0.06	0.05	0.05
187	NASDAQ	NTES	Wed, Mar 28, 2001	0.06	0.06	0.05	0.06
186	NASDAQ	NTES	Tue, Mar 27, 2001	0.07	0.07	0.07	0.07
185	NASDAQ	NTES	Mon, Mar 26, 2001	0.07	0.08	0.07	0.08
184	NASDAQ	NTES	Fri, Mar 23, 2001	0.06	0.06	0.06	0.06
183	NASDAQ	NTES	Thu, Mar 22, 2001	0.06	0.06	0.06	0.06
182	NASDAQ	NTES	Wed, Mar 21, 2001	0.07	0.07	0.06	0.07
181	NASDAQ	NTES	Tue, Mar 20, 2001	0.07	0.08	0.06	0.07
180	NASDAQ	NTES	Mon, Mar 19, 2001	0.08	0.08	0.07	0.08
179	NASDAQ	NTES	Fri, Mar 16, 2001	0.08	0.08	0.06	0.07
178	NASDAQ	NTES	Thu, Mar 15, 2001	0.08	0.08	0.07	0.07
177	NASDAQ	NTES	Wed, Mar 14, 2001	0.07	0.07	0.07	0.07
176	NASDAQ	NTES	Tue, Mar 13, 2001	0.08	0.08	0.07	0.07
175	NASDAQ	NTES	Mon, Mar 12, 2001	0.08	0.08	0.08	0.08
174	NASDAQ	NTES	Fri, Mar 9, 2001	0.08	0.08	0.08	0.08
173	NASDAQ	NTES	Thu, Mar 8, 2001	0.09	0.09	0.08	0.08
172	NASDAQ	NTES	Wed, Mar 7, 2001	0.10	0.10	0.09	0.10
171	NASDAQ	NTES	Tue, Mar 6, 2001	0.09	0.09	0.09	0.09
170	NASDAQ	NTES	Mon, Mar 5, 2001	0.10	0.10	0.09	0.09
169	NASDAQ	NTES	Fri, Mar 2, 2001	0.10	0.10	0.09	0.09
168	NASDAQ	NTES	Thu, Mar 1, 2001	0.09	0.10	0.09	0.10
167	NASDAQ	NTES	Wed, Feb 28, 2001	0.09	0.10	0.09	0.10
166	NASDAQ	NTES	Tue, Feb 27, 2001	0.09	0.10	0.09	0.09
165	NASDAQ	NTES	Mon, Feb 26, 2001	0.10	0.10	0.09	0.10
164	NASDAQ	NTES	Fri, Feb 23, 2001	0.10	0.10	0.09	0.09
163	NASDAQ	NTES	Thu, Feb 22, 2001	0.09	0.10	0.09	0.10
162	NASDAQ	NTES	Wed, Feb 21, 2001	0.09	0.09	0.09	0.09
161	NASDAQ	NTES	Tue, Feb 20, 2001	0.10	0.10	0.09	0.09
160	NASDAQ	NTES	Fri, Feb 16, 2001	0.10	0.10	0.09	0.09
159	NASDAQ	NTES	Thu, Feb 15, 2001	0.10	0.10	0.10	0.10
158	NASDAQ	NTES	Wed, Feb 14, 2001	0.10	0.10	0.10	0.10
157	NASDAQ	NTES	Tue, Feb 13, 2001	0.10	0.11	0.10	0.10
156	NASDAQ	NTES	Mon, Feb 12, 2001	0.10	0.11	0.10	0.10
155	NASDAQ	NTES	Fri, Feb 9, 2001	0.10	0.10	0.09	0.10
154	NASDAQ	NTES	Thu, Feb 8, 2001	0.10	0.11	0.10	0.10
153	NASDAQ	NTES	Wed, Feb 7, 2001	0.11	0.11	0.10	0.10
152	NASDAQ	NTES	Tue, Feb 6, 2001	0.11	0.11	0.11	0.11
151	NASDAQ	NTES	Mon, Feb 5, 2001	0.11	0.11	0.10	0.11
150	NASDAQ	NTES	Fri, Feb 2, 2001	0.12	0.12	0.11	0.11
149	NASDAQ	NTES	Thu, Feb 1, 2001	0.11	0.12	0.11	0.12
148	NASDAQ	NTES	Wed, Jan 31, 2001	0.11	0.12	0.11	0.11
147	NASDAQ	NTES	Tue, Jan 30, 2001	0.11	0.12	0.11	0.12
146	NASDAQ	NTES	Mon, Jan 29, 2001	0.12	0.12	0.11	0.11
145	NASDAQ	NTES	Fri, Jan 26, 2001	0.11	0.12	0.11	0.12
144	NASDAQ	NTES	Thu, Jan 25, 2001	0.12	0.12	0.11	0.11
143	NASDAQ	NTES	Wed, Jan 24, 2001	0.11	0.12	0.10	0.12
142	NASDAQ	NTES	Tue, Jan 23, 2001	0.12	0.12	0.10	0.11
141	NASDAQ	NTES	Mon, Jan 22, 2001	0.13	0.13	0.11	0.12
140	NASDAQ	NTES	Fri, Jan 19, 2001	0.10	0.11	0.10	0.11
139	NASDAQ	NTES	Thu, Jan 18, 2001	0.11	0.12	0.10	0.10
138	NASDAQ	NTES	Wed, Jan 17, 2001	0.11	0.13	0.10	0.11
137	NASDAQ	NTES	Tue, Jan 16, 2001	0.10	0.10	0.10	0.10
136	NASDAQ	NTES	Fri, Jan 12, 2001	0.10	0.10	0.09	0.10
135	NASDAQ	NTES	Thu, Jan 11, 2001	0.10	0.10	0.10	0.10
134	NASDAQ	NTES	Wed, Jan 10, 2001	0.10	0.10	0.09	0.10
133	NASDAQ	NTES	Tue, Jan 9, 2001	0.12	0.12	0.09	0.10
132	NASDAQ	NTES	Mon, Jan 8, 2001	0.13	0.13	0.12	0.13
131	NASDAQ	NTES	Fri, Jan 5, 2001	0.13	0.14	0.12	0.13
130	NASDAQ	NTES	Thu, Jan 4, 2001	0.15	0.15	0.13	0.13
129	NASDAQ	NTES	Wed, Jan 3, 2001	0.15	0.16	0.13	0.15
128	NASDAQ	NTES	Tue, Jan 2, 2001	0.16	0.16	0.15	0.15
127	NASDAQ	NTES	Fri, Dec 29, 2000	0.16	0.16	0.14	0.15
126	NASDAQ	NTES	Thu, Dec 28, 2000	0.16	0.18	0.16	0.18
125	NASDAQ	NTES	Wed, Dec 27, 2000	0.15	0.18	0.15	0.16
124	NASDAQ	NTES	Tue, Dec 26, 2000	0.18	0.19	0.15	0.16
123	NASDAQ	NTES	Fri, Dec 22, 2000	0.19	0.19	0.16	0.17
122	NASDAQ	NTES	Thu, Dec 21, 2000	0.19	0.20	0.19	0.19
121	NASDAQ	NTES	Wed, Dec 20, 2000	0.18	0.19	0.16	0.18
120	NASDAQ	NTES	Tue, Dec 19, 2000	0.23	0.23	0.19	0.20
119	NASDAQ	NTES	Mon, Dec 18, 2000	0.23	0.24	0.21	0.21
118	NASDAQ	NTES	Fri, Dec 15, 2000	0.23	0.24	0.22	0.23
117	NASDAQ	NTES	Thu, Dec 14, 2000	0.23	0.24	0.23	0.24
116	NASDAQ	NTES	Wed, Dec 13, 2000	0.25	0.25	0.23	0.23
115	NASDAQ	NTES	Tue, Dec 12, 2000	0.24	0.26	0.23	0.25
114	NASDAQ	NTES	Mon, Dec 11, 2000	0.23	0.25	0.23	0.24
113	NASDAQ	NTES	Fri, Dec 8, 2000	0.24	0.25	0.24	0.24
112	NASDAQ	NTES	Thu, Dec 7, 2000	0.24	0.26	0.23	0.24
111	NASDAQ	NTES	Wed, Dec 6, 2000	0.28	0.29	0.24	0.24
110	NASDAQ	NTES	Tue, Dec 5, 2000	0.20	0.30	0.20	0.29
109	NASDAQ	NTES	Mon, Dec 4, 2000	0.19	0.21	0.18	0.19
108	NASDAQ	NTES	Fri, Dec 1, 2000	0.17	0.19	0.17	0.18
107	NASDAQ	NTES	Thu, Nov 30, 2000	0.18	0.20	0.16	0.18
106	NASDAQ	NTES	Wed, Nov 29, 2000	0.22	0.22	0.18	0.19
105	NASDAQ	NTES	Tue, Nov 28, 2000	0.21	0.22	0.21	0.21
104	NASDAQ	NTES	Mon, Nov 27, 2000	0.22	0.23	0.21	0.21
103	NASDAQ	NTES	Fri, Nov 24, 2000	0.22	0.22	0.21	0.21
102	NASDAQ	NTES	Wed, Nov 22, 2000	0.23	0.23	0.22	0.22
101	NASDAQ	NTES	Tue, Nov 21, 2000	0.23	0.24	0.23	0.23
100	NASDAQ	NTES	Mon, Nov 20, 2000	0.23	0.25	0.23	0.23
99	NASDAQ	NTES	Fri, Nov 17, 2000	0.25	0.25	0.23	0.23
98	NASDAQ	NTES	Thu, Nov 16, 2000	0.24	0.24	0.23	0.24
97	NASDAQ	NTES	Wed, Nov 15, 2000	0.25	0.25	0.24	0.25
96	NASDAQ	NTES	Tue, Nov 14, 2000	0.24	0.26	0.23	0.25
95	NASDAQ	NTES	Mon, Nov 13, 2000	0.25	0.25	0.23	0.23
94	NASDAQ	NTES	Fri, Nov 10, 2000	0.25	0.25	0.23	0.23
93	NASDAQ	NTES	Thu, Nov 9, 2000	0.24	0.26	0.24	0.25
92	NASDAQ	NTES	Wed, Nov 8, 2000	0.25	0.25	0.24	0.25
91	NASDAQ	NTES	Tue, Nov 7, 2000	0.25	0.25	0.25	0.25
90	NASDAQ	NTES	Mon, Nov 6, 2000	0.26	0.26	0.24	0.25
89	NASDAQ	NTES	Fri, Nov 3, 2000	0.23	0.26	0.23	0.25
88	NASDAQ	NTES	Thu, Nov 2, 2000	0.23	0.23	0.22	0.23
87	NASDAQ	NTES	Wed, Nov 1, 2000	0.19	0.25	0.18	0.23
86	NASDAQ	NTES	Tue, Oct 31, 2000	0.18	0.19	0.17	0.18
85	NASDAQ	NTES	Mon, Oct 30, 2000	0.18	0.19	0.17	0.18
84	NASDAQ	NTES	Fri, Oct 27, 2000	0.19	0.19	0.18	0.18
83	NASDAQ	NTES	Thu, Oct 26, 2000	0.19	0.19	0.18	0.18
82	NASDAQ	NTES	Wed, Oct 25, 2000	0.20	0.20	0.19	0.19
81	NASDAQ	NTES	Tue, Oct 24, 2000	0.20	0.20	0.19	0.20
80	NASDAQ	NTES	Mon, Oct 23, 2000	0.23	0.23	0.20	0.20
79	NASDAQ	NTES	Fri, Oct 20, 2000	0.20	0.23	0.20	0.22
78	NASDAQ	NTES	Thu, Oct 19, 2000	0.19	0.20	0.18	0.20
77	NASDAQ	NTES	Wed, Oct 18, 2000	0.19	0.19	0.16	0.18
76	NASDAQ	NTES	Tue, Oct 17, 2000	0.19	0.24	0.18	0.19
75	NASDAQ	NTES	Mon, Oct 16, 2000	0.20	0.21	0.19	0.20
74	NASDAQ	NTES	Fri, Oct 13, 2000	0.20	0.20	0.17	0.19
73	NASDAQ	NTES	Thu, Oct 12, 2000	0.19	0.20	0.19	0.19
72	NASDAQ	NTES	Wed, Oct 11, 2000	0.19	0.20	0.19	0.20
71	NASDAQ	NTES	Tue, Oct 10, 2000	0.21	0.22	0.19	0.21
70	NASDAQ	NTES	Mon, Oct 9, 2000	0.24	0.25	0.19	0.21
69	NASDAQ	NTES	Fri, Oct 6, 2000	0.24	0.25	0.23	0.23
68	NASDAQ	NTES	Thu, Oct 5, 2000	0.24	0.26	0.24	0.24
67	NASDAQ	NTES	Wed, Oct 4, 2000	0.24	0.26	0.23	0.25
66	NASDAQ	NTES	Tue, Oct 3, 2000	0.26	0.27	0.24	0.24
65	NASDAQ	NTES	Mon, Oct 2, 2000	0.27	0.27	0.26	0.26
64	NASDAQ	NTES	Fri, Sep 29, 2000	0.27	0.27	0.27	0.27
63	NASDAQ	NTES	Thu, Sep 28, 2000	0.27	0.28	0.27	0.27
62	NASDAQ	NTES	Wed, Sep 27, 2000	0.28	0.29	0.27	0.28
61	NASDAQ	NTES	Tue, Sep 26, 2000	0.29	0.29	0.27	0.28
60	NASDAQ	NTES	Mon, Sep 25, 2000	0.29	0.30	0.29	0.29
59	NASDAQ	NTES	Fri, Sep 22, 2000	0.29	0.30	0.28	0.28
58	NASDAQ	NTES	Thu, Sep 21, 2000	0.31	0.32	0.30	0.30
57	NASDAQ	NTES	Wed, Sep 20, 2000	0.36	0.36	0.31	0.31
56	NASDAQ	NTES	Tue, Sep 19, 2000	0.32	0.36	0.32	0.35
55	NASDAQ	NTES	Mon, Sep 18, 2000	0.33	0.33	0.31	0.31
54	NASDAQ	NTES	Fri, Sep 15, 2000	0.33	0.34	0.31	0.33
53	NASDAQ	NTES	Thu, Sep 14, 2000	0.32	0.33	0.32	0.33
52	NASDAQ	NTES	Wed, Sep 13, 2000	0.32	0.33	0.30	0.31
51	NASDAQ	NTES	Tue, Sep 12, 2000	0.31	0.33	0.30	0.32
50	NASDAQ	NTES	Mon, Sep 11, 2000	0.32	0.34	0.30	0.30
49	NASDAQ	NTES	Fri, Sep 8, 2000	0.33	0.33	0.31	0.31
48	NASDAQ	NTES	Thu, Sep 7, 2000	0.33	0.34	0.32	0.33
47	NASDAQ	NTES	Wed, Sep 6, 2000	0.34	0.35	0.32	0.32
46	NASDAQ	NTES	Tue, Sep 5, 2000	0.37	0.37	0.34	0.35
45	NASDAQ	NTES	Fri, Sep 1, 2000	0.38	0.39	0.36	0.38
44	NASDAQ	NTES	Thu, Aug 31, 2000	0.35	0.38	0.34	0.38
43	NASDAQ	NTES	Wed, Aug 30, 2000	0.36	0.38	0.33	0.35
42	NASDAQ	NTES	Tue, Aug 29, 2000	0.33	0.34	0.33	0.33
41	NASDAQ	NTES	Mon, Aug 28, 2000	0.33	0.33	0.31	0.33
40	NASDAQ	NTES	Fri, Aug 25, 2000	0.30	0.36	0.30	0.33
39	NASDAQ	NTES	Thu, Aug 24, 2000	0.31	0.31	0.29	0.30
38	NASDAQ	NTES	Wed, Aug 23, 2000	0.31	0.31	0.30	0.31
37	NASDAQ	NTES	Tue, Aug 22, 2000	0.30	0.32	0.30	0.32
36	NASDAQ	NTES	Mon, Aug 21, 2000	0.31	0.31	0.29	0.30
35	NASDAQ	NTES	Fri, Aug 18, 2000	0.27	0.31	0.26	0.31
34	NASDAQ	NTES	Thu, Aug 17, 2000	0.26	0.29	0.25	0.28
33	NASDAQ	NTES	Wed, Aug 16, 2000	0.25	0.26	0.25	0.25
32	NASDAQ	NTES	Tue, Aug 15, 2000	0.25	0.25	0.25	0.25
31	NASDAQ	NTES	Mon, Aug 14, 2000	0.28	0.28	0.24	0.25
30	NASDAQ	NTES	Fri, Aug 11, 2000	0.30	0.30	0.26	0.27
29	NASDAQ	NTES	Thu, Aug 10, 2000	0.30	0.30	0.29	0.29
28	NASDAQ	NTES	Wed, Aug 9, 2000	0.29	0.31	0.29	0.30
27	NASDAQ	NTES	Tue, Aug 8, 2000	0.31	0.31	0.29	0.29
26	NASDAQ	NTES	Mon, Aug 7, 2000	0.29	0.30	0.28	0.29
25	NASDAQ	NTES	Fri, Aug 4, 2000	0.30	0.30	0.28	0.29
24	NASDAQ	NTES	Thu, Aug 3, 2000	0.29	0.30	0.28	0.29
23	NASDAQ	NTES	Wed, Aug 2, 2000	0.29	0.31	0.28	0.29
22	NASDAQ	NTES	Tue, Aug 1, 2000	0.32	0.32	0.29	0.30
21	NASDAQ	NTES	Mon, Jul 31, 2000	0.28	0.32	0.25	0.30
20	NASDAQ	NTES	Fri, Jul 28, 2000	0.30	0.30	0.24	0.29
19	NASDAQ	NTES	Thu, Jul 27, 2000	0.32	0.34	0.28	0.30
18	NASDAQ	NTES	Wed, Jul 26, 2000	0.38	0.38	0.33	0.34
17	NASDAQ	NTES	Tue, Jul 25, 2000	0.41	0.41	0.38	0.39
16	NASDAQ	NTES	Mon, Jul 24, 2000	0.47	0.47	0.41	0.42
15	NASDAQ	NTES	Fri, Jul 21, 2000	0.46	0.49	0.44	0.47
14	NASDAQ	NTES	Thu, Jul 20, 2000	0.41	0.44	0.41	0.44
13	NASDAQ	NTES	Wed, Jul 19, 2000	0.42	0.44	0.41	0.42
12	NASDAQ	NTES	Tue, Jul 18, 2000	0.48	0.51	0.41	0.41
11	NASDAQ	NTES	Mon, Jul 17, 2000	0.53	0.54	0.47	0.48
10	NASDAQ	NTES	Fri, Jul 14, 2000	0.57	0.58	0.54	0.55
9	NASDAQ	NTES	Thu, Jul 13, 2000	0.64	0.64	0.57	0.58
8	NASDAQ	NTES	Wed, Jul 12, 2000	0.61	0.64	0.61	0.63
7	NASDAQ	NTES	Tue, Jul 11, 2000	0.66	0.66	0.59	0.60
6	NASDAQ	NTES	Mon, Jul 10, 2000	0.70	0.70	0.67	0.67
5	NASDAQ	NTES	Fri, Jul 7, 2000	0.74	0.76	0.69	0.69
4	NASDAQ	NTES	Thu, Jul 6, 2000	0.67	0.74	0.66	0.74
3	NASDAQ	NTES	Wed, Jul 5, 2000	0.66	0.69	0.64	0.66
2	NASDAQ	NTES	Mon, Jul 3, 2000	0.61	0.67	0.61	0.65
1	NASDAQ	NTES	Fri, Jun 30, 2000	0.77	0.86	0.53	0.61
#	Exchange	Symbol	Date	Open	High	Low	Close

NetEase Inc NASDAQ:NTES Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024