quote_date,paper,exch,open,high,low,close,volume,value
20130516,COP,Oslo Børs,59.50,59.50,59.00,59.00,39734,2351761
20130515,COP,Oslo Børs,59.50,59.50,59.25,59.50,36787,2187022
20130514,COP,Oslo Børs,59.50,59.50,59.00,59.50,7315,432726
20130513,COP,Oslo Børs,59.50,59.50,59.25,59.50,57109,3396581
20130510,COP,Oslo Børs,59.25,59.50,59.00,59.50,316351,18755270
20130508,COP,Oslo Børs,59.25,59.75,59.25,59.25,131478,7822011
20130507,COP,Oslo Børs,59.50,59.75,59.25,59.50,78698,4683033
20130506,COP,Oslo Børs,59.50,59.75,59.25,59.50,169287,10072269
20130503,COP,Oslo Børs,59.50,59.50,59.25,59.50,571346,33980879
20130502,COP,Oslo Børs,60.00,60.00,59.00,59.25,1166065,69259866
20130430,COP,Oslo Børs,60.75,60.75,60.25,60.50,50986,3079145
20130429,COP,Oslo Børs,61.00,61.00,60.25,60.50,60111,3622818
20130426,COP,Oslo Børs,61.75,61.75,60.00,60.75,44903,2748855
20130425,COP,Oslo Børs,60.00,60.75,60.00,60.75,23215,1399947
20130424,COP,Oslo Børs,61.00,61.00,60.25,60.50,48665,2943523
20130423,COP,Oslo Børs,60.50,60.75,60.25,60.75,73476,4442995
20130422,COP,Oslo Børs,60.50,60.75,60.00,60.75,7991,484000
20130419,COP,Oslo Børs,60.75,60.75,60.25,60.75,3418,206569
20130418,COP,Oslo Børs,60.50,62.50,60.25,60.75,77486,4680558
20130417,COP,Oslo Børs,60.50,61.50,60.50,61.50,12059,733426
20130416,COP,Oslo Børs,60.00,60.75,60.00,60.75,153833,9300308
20130415,COP,Oslo Børs,62.00,62.00,60.00,60.00,1143635,70195256
20130412,COP,Oslo Børs,63.50,63.50,63.25,63.25,263588,16676737
20130411,COP,Oslo Børs,62.50,63.50,62.50,63.50,380964,24010131
20130410,COP,Oslo Børs,62.25,62.50,62.25,62.25,106390,6626593
20130409,COP,Oslo Børs,62.00,62.25,62.00,62.25,335378,20798757
20130408,COP,Oslo Børs,62.00,62.25,62.00,62.00,396835,24694937
20130405,COP,Oslo Børs,62.50,62.75,62.00,62.00,3145873,193492079
20130404,COP,Oslo Børs,60.75,60.75,60.00,60.00,40022,2420343
20130403,COP,Oslo Børs,60.25,60.50,60.00,60.25,18207,1097822
20130402,COP,Oslo Børs,60.50,61.00,60.00,60.25,42686,2583826
20130327,COP,Oslo Børs,60.25,60.50,60.25,60.50,3768,227465
20130326,COP,Oslo Børs,60.00,61.50,59.75,60.25,47463,2870009
20130325,COP,Oslo Børs,59.75,60.25,58.50,59.75,283788,16817114
20130322,COP,Oslo Børs,60.00,60.00,59.00,59.00,203863,12104055
20130321,COP,Oslo Børs,60.00,60.00,59.00,59.25,690622,40950567
20130320,COP,Oslo Børs,60.00,60.00,59.50,60.00,100474,6023634
20130319,COP,Oslo Børs,60.00,60.25,59.50,60.00,34632,2072237
20130318,COP,Oslo Børs,59.50,60.00,58.75,60.00,69465,4151744
20130315,COP,Oslo Børs,58.75,60.00,58.50,60.00,102647,6119627
20130314,COP,Oslo Børs,59.25,60.25,59.00,59.50,129858,7756885
20130313,COP,Oslo Børs,58.00,59.50,58.00,59.50,414651,24261529
20130312,COP,Oslo Børs,58.00,58.75,58.00,58.50,165347,9669071
20130311,COP,Oslo Børs,59.00,59.00,58.00,58.50,16394,954628
20130308,COP,Oslo Børs,58.25,58.50,58.00,58.00,276949,16102252
20130307,COP,Oslo Børs,59.00,59.25,58.25,58.25,37118,2184834
20130306,COP,Oslo Børs,59.00,59.25,58.50,59.00,58775,3467733
20130305,COP,Oslo Børs,59.25,59.50,58.50,58.50,9626,565933
20130304,COP,Oslo Børs,59.00,59.50,58.50,59.00,34270,2009765
20130301,COP,Oslo Børs,57.75,59.75,57.50,59.25,237235,13743116
20130228,COP,Oslo Børs,56.25,58.00,56.25,58.00,535390,30557549
20130227,COP,Oslo Børs,56.00,56.75,56.00,56.25,874477,49287246
20130226,COP,Oslo Børs,55.00,59.00,55.00,56.25,1745419,98851312
20130225,COP,Oslo Børs,41.00,45.10,41.00,44.30,111409,4849987
20130222,COP,Oslo Børs,41.50,41.80,40.60,40.60,36418,1502912
20130221,COP,Oslo Børs,41.50,41.80,41.30,41.50,2226,92456
20130220,COP,Oslo Børs,41.60,41.90,41.60,41.80,12894,538657
20130219,COP,Oslo Børs,41.90,41.90,41.30,41.60,22990,959343
20130218,COP,Oslo Børs,41.80,42.40,41.30,41.90,152774,6384473
20130215,COP,Oslo Børs,41.90,42.00,41.40,41.90,17519,733958
20130214,COP,Oslo Børs,41.80,42.20,41.20,41.30,118008,4968127
20130213,COP,Oslo Børs,43.40,43.40,41.20,41.20,59962,2546560
20130212,COP,Oslo Børs,43.40,43.40,43.20,43.40,10033,434381
20130211,COP,Oslo Børs,43.30,43.90,43.30,43.90,3797,165297
20130208,COP,Oslo Børs,43.40,43.60,43.00,43.50,29782,1295467
20130207,COP,Oslo Børs,43.30,43.50,42.80,43.40,5888,254997
20130206,COP,Oslo Børs,43.50,43.50,43.00,43.50,67076,2910171
20130205,COP,Oslo Børs,43.50,43.50,43.00,43.20,9899,430282
20130204,COP,Oslo Børs,44.00,44.00,43.40,43.80,11972,523995
20130201,COP,Oslo Børs,44.00,44.50,43.40,43.40,69443,3054034
20130131,COP,Oslo Børs,44.00,44.00,42.90,43.20,5677,246368
20130130,COP,Oslo Børs,43.30,44.00,43.00,44.00,21457,936242
20130129,COP,Oslo Børs,45.00,45.30,43.00,43.00,15598,687385
20130128,COP,Oslo Børs,45.00,45.00,41.80,43.50,35380,1535452
20130125,COP,Oslo Børs,44.90,44.90,43.50,44.40,19457,859315
20130124,COP,Oslo Børs,45.00,45.00,44.60,44.90,24370,1096341
20130123,COP,Oslo Børs,44.00,45.00,43.80,45.00,285103,12760264
20130122,COP,Oslo Børs,43.50,44.00,43.00,43.00,21466,930944
20130121,COP,Oslo Børs,42.50,44.00,42.30,43.20,85925,3698223
20130118,COP,Oslo Børs,42.90,42.90,42.40,42.90,17320,737557
20130117,COP,Oslo Børs,42.50,43.50,42.00,42.40,57365,2443386
20130116,COP,Oslo Børs,42.50,42.50,42.10,42.50,26570,1128161
20130115,COP,Oslo Børs,41.60,42.40,41.60,42.00,56598,2377820
20130114,COP,Oslo Børs,41.50,42.00,41.30,42.00,17566,729337
20130111,COP,Oslo Børs,41.30,41.40,40.60,40.80,35773,1473016
20130110,COP,Oslo Børs,41.00,41.50,41.00,41.50,7423,306935
20130109,COP,Oslo Børs,40.80,41.30,40.80,41.00,5368,220371
20130108,COP,Oslo Børs,41.10,41.70,40.90,40.90,21937,905741
20130107,COP,Oslo Børs,40.50,41.00,40.50,41.00,13702,559963
20130104,COP,Oslo Børs,40.70,40.90,40.50,40.70,12096,492700
20130103,COP,Oslo Børs,40.50,40.70,40.30,40.30,5212,210842
20130102,COP,Oslo Børs,41.40,41.50,39.60,40.90,138859,5620584
20121228,COP,Oslo Børs,41.50,41.50,40.80,41.00,5943,243340
20121227,COP,Oslo Børs,42.00,42.00,40.40,41.00,26066,1068096
20121221,COP,Oslo Børs,41.50,41.70,41.40,41.40,124372,5161495
20121220,COP,Oslo Børs,41.50,42.30,41.20,42.30,10728,444624
20121219,COP,Oslo Børs,43.00,43.00,41.50,41.50,59144,2476143
20121218,COP,Oslo Børs,39.60,42.00,39.60,42.00,391314,15831810
20121217,COP,Oslo Børs,39.00,39.50,39.00,39.50,109583,4290943
20121214,COP,Oslo Børs,38.70,39.10,38.70,38.70,22196,862517
20121213,COP,Oslo Børs,39.00,39.00,38.80,39.00,61830,2404496
20121212,COP,Oslo Børs,39.00,39.00,38.60,39.00,65623,2555284
20121211,COP,Oslo Børs,38.30,39.00,38.30,39.00,86386,3367803
20121210,COP,Oslo Børs,38.10,38.70,38.10,38.20,9000,346427
20121207,COP,Oslo Børs,39.00,39.00,38.90,38.90,26054,1016045
20121206,COP,Oslo Børs,39.00,39.00,38.60,39.00,86019,3350775
20121205,COP,Oslo Børs,39.20,39.50,38.20,39.00,77058,3011000
20121204,COP,Oslo Børs,39.50,39.60,38.90,38.90,46219,1813035
20121203,COP,Oslo Børs,39.00,39.30,38.70,39.00,41597,1621465
20121130,COP,Oslo Børs,39.50,39.50,38.50,38.50,27577,1075357
20121129,COP,Oslo Børs,39.20,39.50,38.70,39.00,71244,2787398
20121128,COP,Oslo Børs,39.00,39.50,38.60,39.40,22700,893937
20121127,COP,Oslo Børs,39.50,39.60,39.00,39.00,25953,1024086
20121126,COP,Oslo Børs,39.00,39.50,39.00,39.50,12836,505068
20121123,COP,Oslo Børs,38.50,39.60,38.30,39.00,36691,1427978
20121122,COP,Oslo Børs,38.50,38.50,38.10,38.10,8801,335934
20121121,COP,Oslo Børs,38.50,38.50,38.10,38.20,5267,202311
20121120,COP,Oslo Børs,39.00,39.00,38.20,38.50,212496,8176559
20121119,COP,Oslo Børs,39.50,39.50,38.20,38.20,41240,1601026
20121116,COP,Oslo Børs,39.50,39.60,38.50,38.50,1723,66628
20121115,COP,Oslo Børs,39.70,39.90,38.60,39.50,8096,317035
20121114,COP,Oslo Børs,40.70,41.50,37.80,38.80,57339,2234225
20121113,COP,Oslo Børs,41.10,41.70,40.80,40.80,14766,609808
20121112,COP,Oslo Børs,41.20,42.00,41.20,41.90,343,14322
20121109,COP,Oslo Børs,40.90,42.00,40.90,42.00,8060,331057
20121108,COP,Oslo Børs,41.30,42.00,41.30,42.00,6110,255511
20121107,COP,Oslo Børs,40.20,41.30,40.20,41.30,21041,866518
20121106,COP,Oslo Børs,41.50,42.00,41.10,41.30,24297,1011790
20121105,COP,Oslo Børs,42.50,42.50,40.70,41.50,44001,1845291
20121102,COP,Oslo Børs,44.70,44.70,42.80,42.80,18079,788180
20121101,COP,Oslo Børs,44.10,44.90,43.10,44.70,37653,1660671
20121031,COP,Oslo Børs,45.00,45.20,44.20,44.20,37681,1693805
20121030,COP,Oslo Børs,45.10,45.10,44.70,44.80,90233,4058060
20121029,COP,Oslo Børs,45.50,47.00,45.20,45.40,14013,642385
20121026,COP,Oslo Børs,45.00,45.90,45.00,45.90,53423,2406323
20121025,COP,Oslo Børs,45.00,45.90,44.70,45.90,14670,661110
20121024,COP,Oslo Børs,45.50,45.50,44.80,45.00,13613,613799
20121023,COP,Oslo Børs,45.60,46.00,44.00,45.50,38498,1741586
20121022,COP,Oslo Børs,46.20,46.20,45.20,46.00,45963,2110014
20121019,COP,Oslo Børs,45.90,46.90,45.80,46.00,44001,2033444
20121018,COP,Oslo Børs,45.90,46.00,45.30,46.00,3947,179923
20121017,COP,Oslo Børs,47.00,47.00,45.30,46.50,10205,473989
20121016,COP,Oslo Børs,47.00,47.50,46.90,47.00,53928,2534682
20121015,COP,Oslo Børs,47.00,47.40,47.00,47.00,18254,860107
20121012,COP,Oslo Børs,47.00,47.20,46.50,47.00,21915,1025174
20121011,COP,Oslo Børs,47.80,48.10,47.00,47.00,48137,2283730
20121010,COP,Oslo Børs,48.20,48.20,47.30,47.50,10977,521369
20121009,COP,Oslo Børs,48.50,48.50,47.80,48.00,19048,913728
20121008,COP,Oslo Børs,48.40,48.80,47.50,48.00,21744,1041590
20121005,COP,Oslo Børs,47.00,47.80,47.00,47.50,7089,337770
20121004,COP,Oslo Børs,47.50,47.50,47.20,47.50,9990,473449
20121003,COP,Oslo Børs,47.80,47.80,46.90,47.00,11816,562081
20121002,COP,Oslo Børs,47.80,48.00,47.70,47.80,18665,892531
20121001,COP,Oslo Børs,47.40,48.00,47.20,47.20,21559,1025033
20120928,COP,Oslo Børs,48.20,48.20,47.10,47.40,159130,7553293
20120927,COP,Oslo Børs,45.80,48.00,45.80,47.20,58355,2716912
20120926,COP,Oslo Børs,46.00,46.20,45.00,45.80,59272,2716289
20120925,COP,Oslo Børs,45.00,45.80,44.20,45.70,59910,2710387
20120924,COP,Oslo Børs,44.90,45.00,44.70,45.00,20968,943305
20120921,COP,Oslo Børs,44.90,45.00,43.70,45.00,223554,8314444
20120920,COP,Oslo Børs,44.00,44.00,44.00,44.00,0,0
20120919,COP,Oslo Børs,44.20,45.00,44.00,44.00,63672,2819407
20120918,COP,Oslo Børs,45.00,45.00,44.00,44.00,19624,871833
20120917,COP,Oslo Børs,44.00,44.60,44.00,44.10,109759,4852151
20120914,COP,Oslo Børs,44.50,44.70,43.50,44.70,39930,1766743
20120913,COP,Oslo Børs,43.50,44.00,43.40,44.00,77550,3403038
20120912,COP,Oslo Børs,43.90,44.50,43.20,43.20,53560,2345214
20120911,COP,Oslo Børs,43.90,43.90,43.20,43.20,155,6756
20120910,COP,Oslo Børs,44.20,44.20,43.60,43.60,15553,684016
20120907,COP,Oslo Børs,43.70,43.90,43.20,43.70,54239,2354750
20120906,COP,Oslo Børs,43.60,44.00,43.20,43.20,42089,1829313
20120905,COP,Oslo Børs,43.20,44.00,43.20,43.80,70699,3100429
20120904,COP,Oslo Børs,45.30,45.30,43.20,43.70,46457,2030092
20120903,COP,Oslo Børs,43.20,44.00,43.20,44.00,45034,1981039
20120831,COP,Oslo Børs,44.00,44.40,43.20,43.20,79279,3481249
20120830,COP,Oslo Børs,44.00,44.20,43.30,44.00,68780,3029222
20120829,COP,Oslo Børs,44.00,44.00,43.30,44.00,17596,772697
20120828,COP,Oslo Børs,43.40,44.40,43.00,43.60,47341,2078544
20120827,COP,Oslo Børs,42.80,44.00,42.80,44.00,114438,4978681
20120824,COP,Oslo Børs,43.50,43.50,42.60,43.00,245374,10614138
20120823,COP,Oslo Børs,42.30,43.50,42.20,43.50,28548,1225840
20120822,COP,Oslo Børs,43.00,43.50,42.50,42.50,38510,1658781
20120821,COP,Oslo Børs,41.10,42.70,41.10,42.40,37338,1572297
20120820,COP,Oslo Børs,41.60,42.00,41.20,41.50,18267,763722
20120817,COP,Oslo Børs,40.70,41.60,40.70,40.80,675,27563
20120816,COP,Oslo Børs,42.00,42.00,41.00,41.60,14503,596257
20120815,COP,Oslo Børs,41.20,41.50,40.50,41.00,23510,959447
20120814,COP,Oslo Børs,41.30,41.50,41.10,41.50,29275,1214333
20120813,COP,Oslo Børs,41.40,41.50,40.00,40.70,10189,416305
20120810,COP,Oslo Børs,41.50,41.80,41.10,41.40,46805,1950076
20120809,COP,Oslo Børs,42.00,42.00,41.70,41.90,27451,1148898
20120808,COP,Oslo Børs,42.00,42.00,41.70,42.00,219909,9221423
20120807,COP,Oslo Børs,41.70,42.00,41.70,42.00,39953,1668500
20120806,COP,Oslo Børs,43.00,43.00,41.70,42.00,26765,1131234
20120803,COP,Oslo Børs,42.80,42.80,41.60,42.60,37587,1587863
20120802,COP,Oslo Børs,42.60,42.80,42.00,42.80,59922,2528220
20120801,COP,Oslo Børs,41.70,42.40,41.70,42.30,18684,781029
20120731,COP,Oslo Børs,42.00,42.50,42.00,42.00,16930,712551
20120730,COP,Oslo Børs,42.00,42.00,41.40,41.60,33230,1385820
20120727,COP,Oslo Børs,41.50,41.80,41.40,41.50,20945,870546
20120726,COP,Oslo Børs,41.30,42.00,41.30,41.80,15580,646328
20120725,COP,Oslo Børs,41.00,41.50,41.00,41.30,42088,1737998
20120724,COP,Oslo Børs,41.40,41.60,41.00,41.60,55807,2295399
20120723,COP,Oslo Børs,42.00,43.20,42.00,42.00,142621,6030892
20120720,COP,Oslo Børs,42.50,42.70,41.00,41.00,23352,969181
20120719,COP,Oslo Børs,40.50,43.00,40.50,42.00,76189,3189088
20120718,COP,Oslo Børs,40.30,40.50,40.00,40.00,3940,158449
20120717,COP,Oslo Børs,40.00,40.40,39.20,40.00,12197,484206
20120716,COP,Oslo Børs,39.90,39.90,39.20,39.90,2076,82553
20120713,COP,Oslo Børs,39.90,39.90,39.20,39.70,60438,2389432
20120712,COP,Oslo Børs,39.80,39.80,39.40,39.50,29661,1172312
20120711,COP,Oslo Børs,40.00,40.00,39.00,39.30,18098,711602
20120710,COP,Oslo Børs,39.90,40.40,39.30,40.00,99943,3977708
20120709,COP,Oslo Børs,38.50,39.50,38.20,39.50,17371,677084
20120706,COP,Oslo Børs,39.10,39.30,38.60,39.00,26219,1021631
20120705,COP,Oslo Børs,38.60,39.00,38.40,39.00,20822,801858
20120704,COP,Oslo Børs,39.50,39.50,38.60,38.60,9191,359105
20120703,COP,Oslo Børs,40.00,40.00,39.50,39.90,8259,327531
20120702,COP,Oslo Børs,41.00,41.00,39.50,40.00,3986,160171
20120629,COP,Oslo Børs,39.20,41.90,39.00,41.90,11655,464260
20120628,COP,Oslo Børs,39.10,39.20,38.00,38.00,6279,239054
20120627,COP,Oslo Børs,39.50,39.80,39.10,39.10,3125,123673
20120626,COP,Oslo Børs,39.10,39.40,38.40,38.50,14705,569406
20120625,COP,Oslo Børs,38.10,38.80,37.90,38.00,5658,215848
20120622,COP,Oslo Børs,39.20,39.30,38.10,39.10,11863,464873
20120621,COP,Oslo Børs,40.00,40.00,39.00,39.30,6208,244535
20120620,COP,Oslo Børs,38.50,40.10,38.50,39.50,15402,611774
20120619,COP,Oslo Børs,38.60,39.40,38.40,39.40,1706,65867
20120618,COP,Oslo Børs,40.00,40.40,38.40,38.40,18741,745480
20120615,COP,Oslo Børs,40.70,41.00,39.50,39.50,115791,4699931
20120614,COP,Oslo Børs,39.90,40.30,39.60,40.30,419983,13733017
20120613,COP,Oslo Børs,40.10,41.00,39.50,40.30,180979,7244162
20120612,COP,Oslo Børs,40.00,40.50,39.60,40.00,5194,209330
20120611,COP,Oslo Børs,40.90,41.20,39.80,40.60,19298,787755
20120608,COP,Oslo Børs,39.00,41.30,38.70,40.90,70477,2812302
20120607,COP,Oslo Børs,38.40,39.30,38.20,38.90,164093,6394943
20120606,COP,Oslo Børs,37.50,39.20,37.50,38.40,29755,1140153
20120605,COP,Oslo Børs,37.80,38.00,37.50,37.50,7802,295137
20120604,COP,Oslo Børs,36.20,38.60,36.20,37.70,11939,452222
20120601,COP,Oslo Børs,38.70,39.70,38.60,38.80,8116,315279
20120531,COP,Oslo Børs,38.90,39.50,38.90,39.00,137966,5406592
20120530,COP,Oslo Børs,39.00,39.90,37.70,39.00,71965,2811752
20120529,COP,Oslo Børs,37.00,39.60,36.80,38.90,74614,2879920
20120525,COP,Oslo Børs,36.40,37.70,36.40,37.00,101800,3854656
20120524,COP,Oslo Børs,38.10,38.20,36.30,37.70,58440,2179003
20120523,COP,Oslo Børs,37.30,38.80,36.80,37.80,11575,435652
20120522,COP,Oslo Børs,37.70,39.00,37.00,39.00,57745,2174295
20120521,COP,Oslo Børs,37.30,37.50,36.80,37.40,39003,1446720
20120518,COP,Oslo Børs,36.50,37.40,36.00,37.30,53208,1952274
20120516,COP,Oslo Børs,39.20,40.00,37.90,38.00,30368,1167156
20120515,COP,Oslo Børs,36.90,38.10,36.90,37.40,5877,220329
20120514,COP,Oslo Børs,38.10,38.10,37.00,37.50,11184,418577
20120511,COP,Oslo Børs,37.50,38.20,37.30,38.10,2687,101264
20120510,COP,Oslo Børs,38.00,38.00,37.00,37.70,99628,3778145
20120509,COP,Oslo Børs,34.50,40.00,34.50,38.50,358289,12733647
20120508,COP,Oslo Børs,35.00,36.40,34.60,35.00,50652,1778696
20120507,COP,Oslo Børs,34.20,35.60,34.20,35.00,17208,606744
20120504,COP,Oslo Børs,34.50,35.80,34.50,35.60,34401,1208655
20120503,COP,Oslo Børs,34.60,35.50,34.60,35.00,48020,1684487
20120502,COP,Oslo Børs,34.80,35.10,33.50,34.60,60884,2105919
20120430,COP,Oslo Børs,35.10,35.20,34.90,35.10,39806,1397222
20120427,COP,Oslo Børs,35.80,36.50,35.00,35.10,41283,1489781
20120426,COP,Oslo Børs,39.50,39.50,35.90,36.10,60683,2221393
20120425,COP,Oslo Børs,40.40,40.60,39.80,40.60,6936,277331
20120424,COP,Oslo Børs,40.50,40.50,39.40,40.50,12000,481410
20120423,COP,Oslo Børs,40.40,40.40,40.40,40.40,656,26502
20120420,COP,Oslo Børs,39.40,40.40,38.70,40.40,21631,845181
20120419,COP,Oslo Børs,40.30,40.30,38.00,39.00,42781,1673730
20120418,COP,Oslo Børs,40.50,40.60,39.70,39.80,40486,1630119
20120417,COP,Oslo Børs,40.00,41.60,40.00,40.50,18741,756544
20120416,COP,Oslo Børs,41.50,41.80,39.80,40.70,32571,1327174
20120413,COP,Oslo Børs,40.60,41.50,40.60,41.00,5261,215296
20120412,COP,Oslo Børs,39.30,42.00,39.30,40.50,17892,730442
20120411,COP,Oslo Børs,40.70,42.10,40.70,41.00,191470,7865595
20120410,COP,Oslo Børs,42.00,42.00,40.70,40.70,18205,756910
20120404,COP,Oslo Børs,41.80,42.30,41.80,42.30,46150,1939102
20120403,COP,Oslo Børs,41.60,41.80,41.20,41.80,15939,662040
20120402,COP,Oslo Børs,41.50,42.30,41.50,42.00,65660,2753804
20120330,COP,Oslo Børs,41.80,41.80,41.50,41.50,3312,138005
20120329,COP,Oslo Børs,42.20,42.50,41.60,41.70,48425,2029227
20120328,COP,Oslo Børs,42.80,42.80,41.60,42.10,16096,678050
20120327,COP,Oslo Børs,40.50,44.00,40.50,43.40,47708,2043947
20120326,COP,Oslo Børs,40.00,42.30,39.50,42.30,30795,1248256
20120323,COP,Oslo Børs,38.60,40.50,38.20,40.50,85048,3345600
20120322,COP,Oslo Børs,41.00,41.00,37.50,38.90,63980,2508222
20120321,COP,Oslo Børs,40.50,40.70,40.40,40.70,6784,275583
20120320,COP,Oslo Børs,41.00,41.00,40.20,40.30,13001,526221
20120319,COP,Oslo Børs,41.80,41.80,41.60,41.60,9486,394747
20120316,COP,Oslo Børs,41.10,41.70,41.10,41.60,11551,480072
20120315,COP,Oslo Børs,42.90,42.90,41.70,41.70,2980,125032
20120314,COP,Oslo Børs,41.60,42.30,41.10,41.50,29184,1215606
20120313,COP,Oslo Børs,41.00,41.00,40.60,41.00,11548,472919
20120312,COP,Oslo Børs,41.30,41.30,40.10,40.20,6482,264041
20120309,COP,Oslo Børs,41.80,41.90,41.20,41.20,2152,89642
20120308,COP,Oslo Børs,43.10,43.10,40.70,40.90,23699,989243
20120307,COP,Oslo Børs,43.10,43.10,41.70,42.10,123023,5244952
20120306,COP,Oslo Børs,43.50,43.50,42.00,42.00,31497,1338700
20120305,COP,Oslo Børs,41.40,43.00,41.20,43.00,63732,2665876
20120302,COP,Oslo Børs,41.90,41.90,40.80,41.20,11407,470925
20120301,COP,Oslo Børs,44.00,45.00,41.10,41.20,72507,3043540
20120229,COP,Oslo Børs,41.90,43.10,41.70,42.00,134995,5685545
20120228,COP,Oslo Børs,40.00,41.70,39.40,41.40,124351,4993516
20120227,COP,Oslo Børs,39.90,40.90,38.00,40.00,65540,2611513
20120224,COP,Oslo Børs,40.00,40.20,39.00,40.00,21261,849560
20120223,COP,Oslo Børs,39.20,39.40,38.30,39.30,17292,672411
20120222,COP,Oslo Børs,39.80,40.00,39.20,39.40,24009,951295
20120221,COP,Oslo Børs,38.70,40.10,38.60,39.60,25003,988893
20120220,COP,Oslo Børs,38.00,38.80,37.30,38.50,55602,2122606
20120217,COP,Oslo Børs,38.90,39.00,37.80,37.80,38591,1486176
20120216,COP,Oslo Børs,39.10,39.30,38.50,39.00,39408,1542096
20120215,COP,Oslo Børs,40.00,40.00,38.40,39.50,35882,1398751
20120214,COP,Oslo Børs,39.80,41.00,39.60,39.60,32823,1313393
20120213,COP,Oslo Børs,40.00,41.10,39.50,39.50,94733,3805656
20120210,COP,Oslo Børs,40.10,40.20,39.70,40.00,42482,1702419
20120209,COP,Oslo Børs,39.90,40.00,37.10,39.00,35345,1380661
20120208,COP,Oslo Børs,40.20,40.20,39.60,39.90,55432,2220907
20120207,COP,Oslo Børs,40.00,40.30,39.50,39.50,36864,1474177
20120206,COP,Oslo Børs,38.50,39.30,38.50,39.00,33057,1289175
20120203,COP,Oslo Børs,38.40,39.30,38.40,39.00,31779,1241564
20120202,COP,Oslo Børs,38.90,39.00,38.10,38.30,29527,1132911
20120201,COP,Oslo Børs,37.90,38.40,37.70,38.30,8849,338066
20120131,COP,Oslo Børs,37.30,37.90,37.20,37.20,26660,1002375
20120130,COP,Oslo Børs,37.70,38.20,37.50,38.00,25431,966062
20120127,COP,Oslo Børs,37.50,38.80,37.50,38.50,36639,1411596
20120126,COP,Oslo Børs,38.50,39.10,37.80,37.80,15273,588250
20120125,COP,Oslo Børs,39.30,39.40,39.00,39.00,13685,538446
20120124,COP,Oslo Børs,39.40,39.40,38.50,39.00,31224,1218406
20120123,COP,Oslo Børs,39.40,39.40,39.00,39.20,7664,301315
20120120,COP,Oslo Børs,39.00,39.10,38.00,38.90,91213,3532283
20120119,COP,Oslo Børs,36.50,38.10,36.50,38.00,134019,5065245
20120118,COP,Oslo Børs,36.70,38.10,36.70,38.10,28076,1038038
20120117,COP,Oslo Børs,35.50,36.50,35.50,36.50,55395,2005448
20120116,COP,Oslo Børs,33.80,35.50,33.80,35.50,28237,993085
20120113,COP,Oslo Børs,33.20,33.90,33.20,33.90,820689,27576082
20120112,COP,Oslo Børs,34.00,34.00,33.00,33.00,293153,9675766
20120111,COP,Oslo Børs,34.00,34.00,32.70,32.70,39546,1314907
20120110,COP,Oslo Børs,33.00,33.30,33.00,33.30,4742,157545
20120109,COP,Oslo Børs,33.00,33.30,32.50,33.00,54093,1786073
20120106,COP,Oslo Børs,33.00,33.40,32.30,32.30,417598,13779602
20120105,COP,Oslo Børs,33.10,33.40,32.70,32.70,634122,20927959
20120104,COP,Oslo Børs,33.00,33.00,32.60,33.00,50710,1669822
20120103,COP,Oslo Børs,33.00,34.20,32.90,33.00,20162,680927
20120102,COP,Oslo Børs,32.90,33.10,32.90,33.10,13305,439427
20111230,COP,Oslo Børs,32.70,33.50,32.70,33.50,13683,453979
20111229,COP,Oslo Børs,32.80,33.10,32.50,32.90,11180,367802
20111228,COP,Oslo Børs,32.90,33.20,32.80,32.80,15834,522830
20111227,COP,Oslo Børs,32.50,32.50,32.30,32.30,698,22684
20111223,COP,Oslo Børs,32.00,33.00,32.00,33.00,14572,470747
20111222,COP,Oslo Børs,32.00,32.50,32.00,32.00,61469,1965545
20111221,COP,Oslo Børs,31.80,32.10,31.80,31.80,14942,478098
20111220,COP,Oslo Børs,32.20,32.20,31.70,31.80,75905,2415531
20111219,COP,Oslo Børs,31.20,31.60,30.70,31.60,62333,1973813
20111216,COP,Oslo Børs,32.20,32.80,31.50,31.50,58247,1865487
20111215,COP,Oslo Børs,32.80,32.90,32.20,32.20,25564,839004
20111214,COP,Oslo Børs,32.00,32.80,32.00,32.20,40985,1329540
20111213,COP,Oslo Børs,32.80,32.90,32.80,32.90,33059,1087348
20111212,COP,Oslo Børs,33.80,33.80,33.10,33.10,1917,64383
20111209,COP,Oslo Børs,34.50,34.50,33.80,33.80,420,14483
20111208,COP,Oslo Børs,34.50,34.50,34.50,34.50,0,0
20111207,COP,Oslo Børs,34.80,34.80,34.50,34.50,3821,132364
20111206,COP,Oslo Børs,34.20,34.50,33.90,34.10,18388,632991
20111205,COP,Oslo Børs,34.40,35.00,34.20,34.20,12567,436057
20111202,COP,Oslo Børs,34.50,36.70,33.90,34.00,94851,3303161
20111201,COP,Oslo Børs,35.50,35.90,35.50,35.50,91598,3276446
20111130,COP,Oslo Børs,36.00,36.70,35.30,35.80,177239,6343199
20111129,COP,Oslo Børs,35.90,35.90,35.90,35.90,281,10087
20111128,COP,Oslo Børs,36.00,36.00,36.00,36.00,0,0
20111125,COP,Oslo Børs,35.40,36.00,35.40,36.00,49446,1776634
20111124,COP,Oslo Børs,35.80,36.70,35.50,35.90,2527,92190
20111123,COP,Oslo Børs,35.60,36.70,35.00,35.50,35904,1293394
20111122,COP,Oslo Børs,39.70,39.70,35.70,35.70,60400,2220661
20111121,COP,Oslo Børs,36.10,37.00,36.10,36.10,20333,746993
20111118,COP,Oslo Børs,37.00,37.00,36.20,36.20,1660,61319
20111117,COP,Oslo Børs,36.80,36.80,36.70,36.80,144778,5325214
20111116,COP,Oslo Børs,36.70,37.00,36.60,36.90,5064,186753
20111115,COP,Oslo Børs,36.30,37.20,36.30,36.80,16497,610728
20111114,COP,Oslo Børs,35.60,37.20,35.60,36.50,11364,417274
20111111,COP,Oslo Børs,36.00,36.00,35.70,35.70,33679,1210860
20111110,COP,Oslo Børs,35.40,36.30,35.40,36.00,24247,872634
20111109,COP,Oslo Børs,36.50,36.60,36.00,36.00,21994,798935
20111108,COP,Oslo Børs,35.40,36.50,35.40,36.00,65332,2338963
20111107,COP,Oslo Børs,36.00,36.00,35.00,35.20,6178,216852
20111104,COP,Oslo Børs,36.00,36.00,34.90,34.90,47752,1693476
20111103,COP,Oslo Børs,34.70,35.10,33.80,35.00,14129,491070
20111102,COP,Oslo Børs,35.00,36.00,34.30,34.30,18699,647281
20111101,COP,Oslo Børs,35.20,35.20,33.00,34.50,5145,177140
20111031,COP,Oslo Børs,36.50,36.50,36.10,36.10,8300,301976
20111028,COP,Oslo Børs,37.50,37.80,36.50,36.50,142632,5256407
20111027,COP,Oslo Børs,35.30,37.50,35.30,37.20,11472,418643
20111026,COP,Oslo Børs,35.00,35.60,35.00,35.30,54603,1937731
20111025,COP,Oslo Børs,34.00,35.20,34.00,35.00,28136,980800
20111024,COP,Oslo Børs,36.10,36.10,34.50,34.50,12101,422839
20111021,COP,Oslo Børs,34.00,36.00,34.00,34.60,12495,434064
20111020,COP,Oslo Børs,33.60,34.30,33.10,34.10,13345,450589
20111019,COP,Oslo Børs,31.60,33.60,31.60,33.50,58781,1905558
20111018,COP,Oslo Børs,31.30,31.30,31.10,31.10,1490,46439
20111017,COP,Oslo Børs,31.50,33.90,31.50,32.10,52402,1748008
20111014,COP,Oslo Børs,33.00,34.30,32.10,34.10,14748,492856
20111013,COP,Oslo Børs,31.20,32.90,31.20,32.90,23621,762279
20111012,COP,Oslo Børs,30.20,33.50,30.20,32.50,16250,520805
20111011,COP,Oslo Børs,32.50,32.80,31.50,31.50,32280,1046335
20111010,COP,Oslo Børs,30.00,31.50,30.00,31.50,8251,257611
20111007,COP,Oslo Børs,29.30,30.50,29.30,30.00,14926,449109
20111006,COP,Oslo Børs,30.10,32.60,30.10,30.50,30169,941600
20111005,COP,Oslo Børs,30.00,33.10,29.80,30.40,65919,2046160
20111004,COP,Oslo Børs,32.70,33.00,28.00,30.00,87537,2649435
20111003,COP,Oslo Børs,35.30,35.30,32.40,32.40,43040,1477328
20110930,COP,Oslo Børs,33.10,35.00,33.10,34.50,11836,410766
20110929,COP,Oslo Børs,35.80,35.80,32.10,34.50,75089,2547023
20110928,COP,Oslo Børs,36.90,37.60,33.40,34.10,172911,5981366
20110927,COP,Oslo Børs,38.20,39.30,37.00,37.00,33021,1246750
20110926,COP,Oslo Børs,40.00,40.00,39.00,39.00,22531,882915
20110923,COP,Oslo Børs,40.50,40.50,39.30,40.00,39220,1545019
20110922,COP,Oslo Børs,39.30,40.00,39.30,39.30,30439,1198262
20110921,COP,Oslo Børs,39.30,40.40,39.30,39.30,8068,317158
20110920,COP,Oslo Børs,40.40,40.40,39.60,39.70,2477,99128
20110919,COP,Oslo Børs,39.40,40.80,39.00,39.30,9697,381100
20110916,COP,Oslo Børs,39.50,40.70,39.50,40.00,133,5337
20110915,COP,Oslo Børs,41.50,41.50,38.60,40.10,7962,316652
20110914,COP,Oslo Børs,41.00,41.40,40.30,41.40,11301,463182
20110913,COP,Oslo Børs,40.90,40.90,35.00,35.00,4879,175451
20110912,COP,Oslo Børs,41.00,42.00,41.00,41.00,3660,150488
20110909,COP,Oslo Børs,41.00,42.50,41.00,41.30,630,26036
20110908,COP,Oslo Børs,41.40,42.70,41.00,41.30,3131,129823
20110907,COP,Oslo Børs,42.60,43.80,41.70,41.70,8231,356052
20110906,COP,Oslo Børs,42.70,44.80,42.70,42.90,78384,3448443
20110905,COP,Oslo Børs,43.00,44.30,43.00,43.50,1506,65923
20110902,COP,Oslo Børs,45.00,45.00,44.00,44.00,6204,277556
20110901,COP,Oslo Børs,44.80,44.80,43.80,44.40,34635,1525323
20110831,COP,Oslo Børs,43.50,45.00,43.50,44.50,22034,971711
20110830,COP,Oslo Børs,43.00,44.80,43.00,44.80,11223,496721
20110829,COP,Oslo Børs,41.80,44.00,41.80,43.30,22588,980497
20110826,COP,Oslo Børs,41.80,43.30,41.80,43.30,11916,502922
20110825,COP,Oslo Børs,41.00,42.30,41.00,41.80,42717,1788316
20110824,COP,Oslo Børs,41.00,41.90,41.00,41.00,9254,382043
20110823,COP,Oslo Børs,41.00,41.00,41.00,41.00,2295,94095
20110822,COP,Oslo Børs,41.40,41.40,41.10,41.20,5891,242699
20110819,COP,Oslo Børs,40.50,41.00,40.50,41.00,9872,403541
20110818,COP,Oslo Børs,42.00,42.00,40.70,41.00,22917,938671
20110817,COP,Oslo Børs,40.00,41.90,40.00,41.90,8443,344704
20110816,COP,Oslo Børs,39.60,40.00,39.30,40.00,113315,4476362
20110815,COP,Oslo Børs,38.80,40.80,38.80,39.60,8676,345983
20110812,COP,Oslo Børs,39.00,40.60,38.80,38.80,48487,1938617
20110811,COP,Oslo Børs,43.00,43.00,38.30,39.30,17810,711489
20110810,COP,Oslo Børs,46.00,46.00,40.70,42.00,4694,201371
20110809,COP,Oslo Børs,41.50,41.50,39.40,41.00,53504,2204833
20110808,COP,Oslo Børs,42.00,43.10,41.50,42.50,3433,145464
20110805,COP,Oslo Børs,42.00,43.30,42.00,43.30,64746,2775613
20110804,COP,Oslo Børs,45.00,45.00,42.60,42.70,15076,649808
20110803,COP,Oslo Børs,43.80,45.40,43.80,45.40,1413,63968
20110802,COP,Oslo Børs,45.40,45.40,44.10,45.00,5886,264516
20110801,COP,Oslo Børs,45.70,45.70,44.10,45.00,11618,522440
20110729,COP,Oslo Børs,43.80,43.80,43.80,43.80,132,5781
20110728,COP,Oslo Børs,45.00,45.20,44.40,45.20,557,25173
20110727,COP,Oslo Børs,46.00,46.00,43.80,45.00,58832,2639614
20110726,COP,Oslo Børs,46.00,46.00,44.60,45.00,6998,315464
20110725,COP,Oslo Børs,45.80,45.80,43.80,45.00,48047,2163632
20110722,COP,Oslo Børs,45.10,45.90,44.60,45.30,66291,2994152
20110721,COP,Oslo Børs,45.00,45.30,44.60,45.30,71242,3215103
20110720,COP,Oslo Børs,46.00,46.00,44.60,44.60,21852,979616
20110719,COP,Oslo Børs,45.00,45.00,43.50,44.00,15991,703542
20110718,COP,Oslo Børs,43.00,44.00,43.00,43.40,11454,497782
20110715,COP,Oslo Børs,45.00,45.00,43.20,43.20,30023,1310240
20110714,COP,Oslo Børs,45.00,45.00,43.40,43.50,58386,2616521
20110713,COP,Oslo Børs,45.40,46.80,44.00,44.10,21106,946267
20110712,COP,Oslo Børs,47.10,47.10,45.60,45.60,5512,254702
20110711,COP,Oslo Børs,47.60,48.50,47.40,48.40,1336,64586
20110708,COP,Oslo Børs,49.20,49.20,48.20,48.30,136,6568
20110707,COP,Oslo Børs,49.20,49.40,47.70,47.80,32302,1571579
20110706,COP,Oslo Børs,48.00,49.20,48.00,49.20,945,46437
20110705,COP,Oslo Børs,48.00,49.40,48.00,48.90,7984,390491
20110704,COP,Oslo Børs,48.00,48.70,47.50,48.60,7810,375128
20110701,COP,Oslo Børs,49.30,49.90,48.60,49.20,2482,122020
20110630,COP,Oslo Børs,50.00,50.75,49.60,50.00,104719,5236661
20110629,COP,Oslo Børs,48.50,50.00,48.50,50.00,24332,1193146
20110628,COP,Oslo Børs,47.50,48.90,47.50,48.70,22543,1093371
20110627,COP,Oslo Børs,47.80,48.20,47.50,47.50,419,20077
20110624,COP,Oslo Børs,46.60,48.20,46.60,48.20,26324,1245822
20110623,COP,Oslo Børs,47.50,47.50,45.90,47.30,28468,1338463
20110622,COP,Oslo Børs,46.20,48.50,45.90,47.50,601854,28589306
20110621,COP,Oslo Børs,46.70,47.10,45.10,45.10,62603,2905947
20110620,COP,Oslo Børs,48.80,48.80,46.70,46.70,16862,800703
20110617,COP,Oslo Børs,48.80,50.00,47.20,47.20,139028,6631975
20110616,COP,Oslo Børs,50.00,50.50,48.60,50.50,30116,1500484
20110615,COP,Oslo Børs,51.50,52.00,49.30,50.75,23280,1165576
20110614,COP,Oslo Børs,50.50,51.50,50.00,51.50,143681,7277799
20110610,COP,Oslo Børs,50.75,51.50,49.40,51.00,78603,3938251
20110609,COP,Oslo Børs,49.00,50.25,48.80,50.25,26007,1284010
20110608,COP,Oslo Børs,47.60,49.10,47.60,49.00,25336,1238604
20110607,COP,Oslo Børs,47.10,48.30,46.10,48.30,10302,486543
20110606,COP,Oslo Børs,51.50,51.50,46.20,47.00,61822,3022411
20110603,COP,Oslo Børs,46.80,50.75,46.80,49.80,34221,1699959
20110601,COP,Oslo Børs,45.40,47.20,45.40,46.20,119334,5480179
20110531,COP,Oslo Børs,47.00,49.00,44.90,44.90,52893,2421859
20110530,COP,Oslo Børs,50.50,50.50,49.30,49.30,6,297
20110527,COP,Oslo Børs,50.50,50.50,48.70,49.30,6821,336431
20110526,COP,Oslo Børs,52.00,52.00,48.70,50.00,7842,388915
20110525,COP,Oslo Børs,51.00,51.50,50.25,50.25,10762,549789
20110524,COP,Oslo Børs,51.00,52.50,51.00,51.50,100402,5183013
20110523,COP,Oslo Børs,52.50,52.50,50.25,51.00,54295,2789981
20110520,COP,Oslo Børs,52.00,54.00,51.00,54.00,486749,25311595
20110519,COP,Oslo Børs,50.50,51.50,50.50,51.50,304407,15525430
20110518,COP,Oslo Børs,50.00,51.00,49.70,50.00,41323,2074618
20110516,COP,Oslo Børs,49.70,50.50,48.90,50.50,54858,2719909
20110513,COP,Oslo Børs,49.80,49.80,47.00,48.50,23190,1132019
20110512,COP,Oslo Børs,48.50,49.70,47.90,49.00,7969,390851
20110511,COP,Oslo Børs,49.30,49.30,46.90,47.00,83184,3967444
20110510,COP,Oslo Børs,51.00,51.00,49.30,49.30,26793,1345194
20110509,COP,Oslo Børs,50.50,50.50,49.40,49.40,102886,5150068
20110506,COP,Oslo Børs,51.00,51.00,50.00,50.50,10968,552725
20110505,COP,Oslo Børs,49.60,51.00,49.50,51.00,25236,1272568
20110504,COP,Oslo Børs,49.60,50.25,49.60,50.00,127397,6368712
20110503,COP,Oslo Børs,48.00,50.00,48.00,49.00,7498,370891
20110502,COP,Oslo Børs,50.50,50.50,48.50,48.70,2525,123236
20110429,COP,Oslo Børs,49.40,50.50,48.20,50.50,46713,2303539
20110428,COP,Oslo Børs,47.00,49.20,46.50,48.40,17214,825134
20110427,COP,Oslo Børs,47.00,47.00,46.60,47.00,58836,2762497
20110426,COP,Oslo Børs,49.00,49.40,46.10,47.70,136843,6607660
20110420,COP,Oslo Børs,52.00,52.00,50.50,50.50,5281,266867
20110419,COP,Oslo Børs,50.25,51.75,50.25,51.50,875,45111
20110418,COP,Oslo Børs,50.00,53.00,45.00,52.00,86724,4432048
20110415,COP,Oslo Børs,48.00,49.50,46.90,49.50,150133,7234076
20110414,COP,Oslo Børs,47.90,48.40,46.80,47.50,64448,3054658
20110413,COP,Oslo Børs,46.60,47.60,46.60,47.50,82159,3870937
20110412,COP,Oslo Børs,46.20,48.20,46.00,46.90,28320,1336169
20110411,COP,Oslo Børs,48.90,48.90,46.00,46.10,68601,3223958
20110408,COP,Oslo Børs,46.90,49.80,46.10,48.00,71692,3479940
20110407,COP,Oslo Børs,50.25,50.25,46.30,47.00,99170,4757392
20110406,COP,Oslo Børs,49.50,51.75,49.10,50.25,40545,2030951
20110405,COP,Oslo Børs,51.00,51.00,49.60,50.50,23898,1194254
20110404,COP,Oslo Børs,51.50,51.50,49.80,50.50,6052,305273
20110401,COP,Oslo Børs,50.50,52.00,49.70,51.00,14148,721377
20110331,COP,Oslo Børs,50.75,51.75,50.00,51.75,12896,657107
20110330,COP,Oslo Børs,51.00,52.25,51.00,52.00,2175,113364
20110329,COP,Oslo Børs,51.25,52.50,49.30,52.50,33548,1695930
20110328,COP,Oslo Børs,55.00,55.00,51.00,51.00,36465,1905216
20110325,COP,Oslo Børs,53.00,62.00,51.25,55.00,884601,44921796
20110324,COP,Oslo Børs,50.00,53.00,50.00,52.00,138841,7027298
20110323,COP,Oslo Børs,47.00,48.60,46.10,48.60,41413,1976938
20110322,COP,Oslo Børs,45.60,46.80,45.20,46.80,23738,1088112
20110321,COP,Oslo Børs,48.00,48.80,45.40,45.90,61686,2907279
20110318,COP,Oslo Børs,48.00,49.20,46.30,48.00,157166,7529540
20110317,COP,Oslo Børs,48.10,49.30,48.10,49.30,39772,1944972
20110316,COP,Oslo Børs,48.60,48.60,48.40,48.50,32794,1590508
20110315,COP,Oslo Børs,48.50,49.50,48.00,48.50,35931,1740670
20110314,COP,Oslo Børs,49.40,49.40,48.50,49.10,7687,375482
20110311,COP,Oslo Børs,50.00,51.00,48.30,48.50,86135,4250503
20110310,COP,Oslo Børs,50.00,50.00,50.00,50.00,251821,12591050
20110309,COP,Oslo Børs,50.50,51.00,50.00,50.00,3175,160878
20110308,COP,Oslo Børs,52.00,52.00,50.00,50.50,12514,627922
20110307,COP,Oslo Børs,50.50,52.00,50.50,50.50,40559,2058502
20110304,COP,Oslo Børs,51.00,51.25,50.50,50.50,43274,2194605
20110303,COP,Oslo Børs,50.50,51.00,50.50,50.75,71274,3627076
20110302,COP,Oslo Børs,50.50,53.00,50.50,50.50,38775,1965558
20110301,COP,Oslo Børs,51.50,51.75,50.50,50.50,54120,2755788
20110228,COP,Oslo Børs,50.00,52.00,50.00,52.00,294266,14972456
20110225,COP,Oslo Børs,49.40,51.50,49.40,50.50,15172,768486
20110224,COP,Oslo Børs,50.50,52.50,50.00,50.00,23588,1214164
20110223,COP,Oslo Børs,50.25,50.25,49.90,50.00,4052,202866
20110222,COP,Oslo Børs,49.80,50.50,49.70,50.25,5214,260980
20110221,COP,Oslo Børs,51.00,51.50,50.00,50.50,21159,1065605
20110218,COP,Oslo Børs,50.00,51.00,49.20,51.00,12257,616270
20110217,COP,Oslo Børs,51.00,51.00,50.50,51.00,4433,225237
20110216,COP,Oslo Børs,52.00,52.50,50.00,52.50,18683,956309
20110215,COP,Oslo Børs,51.00,51.75,50.75,51.25,3826,195630
20110214,COP,Oslo Børs,52.25,52.25,50.50,51.50,6805,349735
20110211,COP,Oslo Børs,52.00,52.25,51.00,51.00,8084,418656
20110210,COP,Oslo Børs,52.50,52.50,51.75,52.00,14931,777448
20110209,COP,Oslo Børs,50.50,53.00,50.50,52.00,29949,1560277
20110208,COP,Oslo Børs,52.50,53.75,51.50,53.00,5998,315507
20110207,COP,Oslo Børs,54.50,54.50,53.00,54.00,20393,1098019
20110204,COP,Oslo Børs,54.00,54.00,52.75,53.75,43444,2321527
20110203,COP,Oslo Børs,53.00,54.25,53.00,53.75,67667,3642293
20110202,COP,Oslo Børs,53.75,55.00,53.00,53.50,71108,3828527
20110201,COP,Oslo Børs,54.50,54.50,51.75,52.75,58960,3136180
20110131,COP,Oslo Børs,55.00,55.00,53.50,55.00,33150,1807537
20110128,COP,Oslo Børs,53.75,55.00,51.50,55.00,69838,3791340
20110127,COP,Oslo Børs,46.70,55.00,46.70,55.00,99897,5141626
20110126,COP,Oslo Børs,45.50,46.50,45.50,46.50,15531,718384
20110125,COP,Oslo Børs,48.00,48.70,45.10,45.10,60262,2789891
20110124,COP,Oslo Børs,47.70,48.70,47.70,48.00,9855,473881
20110121,COP,Oslo Børs,48.80,49.50,47.90,48.30,23665,1139350
20110120,COP,Oslo Børs,50.00,50.00,48.70,49.50,48510,2399249
20110119,COP,Oslo Børs,50.00,50.00,49.50,50.00,77589,3871631
20110118,COP,Oslo Børs,51.00,51.25,49.80,50.00,82974,4194039
20110117,COP,Oslo Børs,51.00,51.00,51.00,51.00,5769,294219
20110114,COP,Oslo Børs,49.50,51.00,49.50,51.00,67302,3426364
20110113,COP,Oslo Børs,51.00,51.00,49.30,50.25,491397,25024482
20110112,COP,Oslo Børs,52.00,53.00,50.25,50.50,136853,6990431
20110111,COP,Oslo Børs,52.00,52.75,50.25,51.50,66404,3393646
20110110,COP,Oslo Børs,52.50,54.75,51.00,51.00,34108,1801570
20110107,COP,Oslo Børs,54.50,55.50,52.75,53.00,24377,1310071
20110106,COP,Oslo Børs,57.25,57.25,53.75,55.50,13664,757531
20110105,COP,Oslo Børs,56.75,56.75,54.50,55.50,57610,3186066
20110104,COP,Oslo Børs,55.75,57.00,55.00,56.75,80680,4575404
20110103,COP,Oslo Børs,55.50,56.50,54.50,55.50,6955,387701
20101230,COP,Oslo Børs,55.50,55.75,53.50,55.75,26437,1452349
20101229,COP,Oslo Børs,57.00,57.00,54.75,54.75,24888,1385849
20101228,COP,Oslo Børs,56.25,57.00,56.00,57.00,3225,182412
20101227,COP,Oslo Børs,57.75,57.75,56.50,57.00,8875,510193
20101223,COP,Oslo Børs,57.00,57.75,56.00,57.75,79066,4491221
20101222,COP,Oslo Børs,54.00,56.50,53.75,56.50,48976,2716412
20101221,COP,Oslo Børs,55.75,56.00,54.00,54.50,55004,2984869
20101220,COP,Oslo Børs,56.50,57.75,54.75,54.75,17688,1000618
20101217,COP,Oslo Børs,59.00,59.00,56.00,56.25,14298,816585
20101216,COP,Oslo Børs,56.00,58.75,56.00,58.25,5861,340842
20101215,COP,Oslo Børs,58.50,59.00,56.25,58.00,21608,1241973
20101214,COP,Oslo Børs,58.00,59.25,58.00,58.50,11689,683096
20101213,COP,Oslo Børs,58.25,58.25,58.25,58.25,1011,58890
20101210,COP,Oslo Børs,60.00,60.00,58.25,60.00,70395,4221201
20101209,COP,Oslo Børs,59.25,60.00,59.00,60.00,39552,2366769
20101208,COP,Oslo Børs,59.00,59.00,59.00,59.00,4634,273406
20101207,COP,Oslo Børs,60.00,60.00,59.25,60.00,29990,1794092
20101206,COP,Oslo Børs,59.50,60.00,58.25,60.00,19217,1146032
20101203,COP,Oslo Børs,60.00,60.25,59.25,60.00,40434,2423572
20101202,COP,Oslo Børs,58.00,60.00,58.00,59.50,57911,3428893
20101201,COP,Oslo Børs,57.00,60.25,57.00,60.00,81626,4882443
20101130,COP,Oslo Børs,59.00,60.50,58.75,58.75,60395,3615094
20101129,COP,Oslo Børs,60.50,60.50,59.50,60.00,55776,3347254
20101126,COP,Oslo Børs,61.00,61.00,60.00,60.50,73938,4458616
20101125,COP,Oslo Børs,58.00,60.00,57.50,60.00,78393,4622952
20101124,COP,Oslo Børs,59.50,60.00,56.50,58.00,13273,776637
20101123,COP,Oslo Børs,59.75,60.00,59.50,59.75,16149,965166
20101122,COP,Oslo Børs,59.75,59.75,59.00,59.75,18585,1108556
20101119,COP,Oslo Børs,58.00,59.00,57.00,59.00,48123,2802681
20101118,COP,Oslo Børs,58.00,58.50,57.00,57.75,40981,2369461
20101117,COP,Oslo Børs,58.50,59.00,58.00,58.50,11574,676913
20101116,COP,Oslo Børs,58.00,60.00,58.00,59.00,43784,2587654
20101115,COP,Oslo Børs,57.50,58.25,57.50,58.00,103746,6017368
20101112,COP,Oslo Børs,57.50,58.00,57.50,58.00,5052,293015
20101111,COP,Oslo Børs,55.75,58.50,55.75,58.00,110020,6368020
20101110,COP,Oslo Børs,56.75,57.50,56.00,57.00,193162,11002781
20101109,COP,Oslo Børs,57.00,57.00,55.75,57.00,19775,1119609
20101108,COP,Oslo Børs,55.75,57.00,54.50,57.00,18610,1046239
20101105,COP,Oslo Børs,55.50,57.25,55.50,56.50,38362,2164185
20101104,COP,Oslo Børs,54.00,56.25,53.75,55.50,170060,9439606
20101103,COP,Oslo Børs,54.25,55.50,52.00,54.25,64126,3450636
20101102,COP,Oslo Børs,53.50,54.25,52.75,53.75,15033,807609
20101101,COP,Oslo Børs,53.00,54.00,52.00,54.00,197588,10287477
20101029,COP,Oslo Børs,52.25,54.00,50.25,54.00,34978,1863996
20101028,COP,Oslo Børs,53.00,54.00,52.75,53.00,161018,8534557
20101027,COP,Oslo Børs,53.00,53.50,52.75,53.00,38369,2032679
20101026,COP,Oslo Børs,49.80,53.50,46.40,53.50,35743,1801797
20101025,COP,Oslo Børs,48.70,49.60,48.70,48.90,15250,749222
20101022,COP,Oslo Børs,49.60,49.60,48.40,48.50,10042,487210
20101021,COP,Oslo Børs,49.10,49.70,48.00,48.90,13906,680341
20101020,COP,Oslo Børs,49.70,50.00,49.30,49.50,3068,152366
20101019,COP,Oslo Børs,50.75,50.75,49.00,49.60,74616,3696191
20101018,COP,Oslo Børs,50.00,50.00,48.90,49.10,62267,3076395
20101015,COP,Oslo Børs,48.60,50.00,48.60,50.00,29053,1443678
20101014,COP,Oslo Børs,48.50,48.50,47.80,48.50,87375,4211013
20101013,COP,Oslo Børs,47.80,48.50,47.60,48.50,52603,2590608
20101012,COP,Oslo Børs,48.00,48.00,47.00,48.00,141151,6758588
20101011,COP,Oslo Børs,48.00,48.00,47.50,48.00,4954,237354
20101008,COP,Oslo Børs,48.00,48.00,47.50,47.80,29218,1397165
20101007,COP,Oslo Børs,43.20,48.30,42.80,48.00,104361,4588447
20101006,COP,Oslo Børs,43.00,43.20,42.90,43.20,45423,1954110
20101005,COP,Oslo Børs,42.90,42.90,42.90,42.90,474,20334
20101004,COP,Oslo Børs,43.00,43.00,43.00,43.00,45293,1947599
20101001,COP,Oslo Børs,43.00,43.00,43.00,43.00,20413,877759
20100930,COP,Oslo Børs,42.00,43.00,42.00,42.50,62267,2626016
20100929,COP,Oslo Børs,43.00,43.00,42.10,42.80,8242,351078
20100928,COP,Oslo Børs,43.00,43.00,43.00,43.00,345,14835
20100927,COP,Oslo Børs,43.00,43.00,42.00,43.00,13438,574368
20100924,COP,Oslo Børs,43.00,43.00,42.70,43.00,56880,2432311
20100923,COP,Oslo Børs,42.60,43.00,42.00,42.50,11938,510740
20100922,COP,Oslo Børs,41.50,42.50,41.50,42.50,33401,1418840
20100921,COP,Oslo Børs,42.10,42.50,41.50,42.50,124664,5223293
20100920,COP,Oslo Børs,42.60,42.90,42.20,42.50,7365,313180
20100917,COP,Oslo Børs,42.90,43.00,42.10,42.90,56846,2422309
20100916,COP,Oslo Børs,42.00,42.90,42.00,42.50,8892,377449
20100915,COP,Oslo Børs,42.80,42.80,42.00,42.80,5136,216922
20100914,COP,Oslo Børs,43.00,43.00,42.00,42.80,5656,241360
20100913,COP,Oslo Børs,42.00,42.70,42.00,42.60,38036,1599599
20100910,COP,Oslo Børs,42.00,42.00,42.00,42.00,15754,661668
20100909,COP,Oslo Børs,43.00,43.00,42.00,42.50,52092,2212821
20100908,COP,Oslo Børs,41.30,43.00,41.00,43.00,25973,1104639
20100907,COP,Oslo Børs,42.90,42.90,41.00,41.80,3227,133689
20100906,COP,Oslo Børs,43.00,43.00,42.00,42.80,186536,7927784
20100903,COP,Oslo Børs,41.80,43.00,41.80,43.00,72825,3065091
20100902,COP,Oslo Børs,41.70,41.70,41.00,41.30,9751,402542
20100901,COP,Oslo Børs,40.20,41.30,40.20,41.30,517269,21207910
20100831,COP,Oslo Børs,40.00,41.00,40.00,40.10,41386,1673531
20100830,COP,Oslo Børs,40.00,40.50,39.60,40.50,9400,376002
20100827,COP,Oslo Børs,41.20,41.20,40.00,40.50,27600,1118634
20100826,COP,Oslo Børs,41.30,41.30,40.00,41.20,32549,1318576
20100825,COP,Oslo Børs,41.80,41.80,41.00,41.00,10659,439548
20100824,COP,Oslo Børs,41.00,41.60,40.50,41.60,15041,611790
20100823,COP,Oslo Børs,41.90,41.90,41.90,41.90,0,0
20100820,COP,Oslo Børs,41.50,41.90,41.50,41.90,274217,11386751
20100819,COP,Oslo Børs,41.50,42.00,41.50,41.50,158002,6558401
20100818,COP,Oslo Børs,41.50,41.90,41.10,41.80,98562,4097665
20100817,COP,Oslo Børs,42.20,42.70,42.00,42.20,17160,723711
20100816,COP,Oslo Børs,42.00,42.30,42.00,42.30,3355,141013
20100813,COP,Oslo Børs,41.10,41.60,41.10,41.20,8289,341892
20100812,COP,Oslo Børs,41.00,41.80,40.00,41.00,22836,922311
20100811,COP,Oslo Børs,41.90,41.90,40.50,41.70,7677,312485
20100810,COP,Oslo Børs,41.10,41.80,40.50,40.50,20575,844395
20100809,COP,Oslo Børs,41.50,41.50,41.50,41.50,9,373
20100806,COP,Oslo Børs,42.00,42.10,39.60,40.90,45792,1886452
20100805,COP,Oslo Børs,41.50,42.90,41.50,41.60,16112,672825
20100804,COP,Oslo Børs,42.00,42.00,41.50,42.00,25717,1079252
20100803,COP,Oslo Børs,42.00,42.20,41.50,42.00,31714,1330511
20100802,COP,Oslo Børs,41.50,42.80,41.50,42.70,7890,333123
20100730,COP,Oslo Børs,41.50,41.50,41.20,41.50,2056,85084
20100729,COP,Oslo Børs,41.40,41.40,41.20,41.20,8930,367944
20100728,COP,Oslo Børs,40.00,41.20,40.00,40.40,44160,1804622
20100727,COP,Oslo Børs,39.00,40.60,39.00,40.30,7641,307980
20100726,COP,Oslo Børs,38.10,40.10,37.70,39.30,9263,362637
20100723,COP,Oslo Børs,38.70,39.50,37.50,37.60,25596,995115
20100722,COP,Oslo Børs,38.00,39.70,38.00,38.00,13323,513746
20100721,COP,Oslo Børs,37.70,40.00,37.70,40.00,64450,2490837
20100720,COP,Oslo Børs,38.10,39.30,37.70,37.70,74049,2845581
20100719,COP,Oslo Børs,38.60,38.90,37.00,38.00,14755,556456
20100716,COP,Oslo Børs,39.00,39.60,38.90,39.50,11225,438341
20100715,COP,Oslo Børs,39.80,39.80,39.20,39.20,223,8742
20100714,COP,Oslo Børs,39.00,39.50,39.00,39.00,17386,842776
20100713,COP,Oslo Børs,39.00,39.70,39.00,39.60,8423,329581
20100712,COP,Oslo Børs,39.90,39.90,39.00,39.00,568,22160
20100709,COP,Oslo Børs,40.00,41.00,39.00,39.00,21554,851970
20100708,COP,Oslo Børs,40.00,40.00,39.60,40.00,835,33392
20100707,COP,Oslo Børs,39.50,40.00,39.50,40.00,11965,474010
20100706,COP,Oslo Børs,39.10,39.60,39.00,39.00,2651,103724
20100705,COP,Oslo Børs,39.90,39.90,39.40,39.40,11727,463071
20100702,COP,Oslo Børs,38.50,42.00,38.50,40.00,38762,1547825
20100701,COP,Oslo Børs,38.50,38.50,37.70,38.40,41562,1593936
20100630,COP,Oslo Børs,39.00,39.00,39.00,39.00,45165,1761435
20100629,COP,Oslo Børs,39.70,39.70,38.90,39.30,58770,2306246
20100628,COP,Oslo Børs,41.10,41.10,39.60,39.60,17150,691867
20100625,COP,Oslo Børs,39.90,41.00,39.00,40.90,39313,1600593
20100624,COP,Oslo Børs,41.30,42.00,39.50,39.50,12173,493086
20100623,COP,Oslo Børs,41.30,41.80,41.30,41.80,65403,2703490
20100622,COP,Oslo Børs,42.40,42.40,40.40,41.80,51090,2116433
20100621,COP,Oslo Børs,42.50,43.00,41.70,42.20,70586,2988138
20100618,COP,Oslo Børs,39.10,41.50,39.10,41.50,210913,8675685
20100617,COP,Oslo Børs,39.40,39.70,39.10,39.30,33467,1313719
20100616,COP,Oslo Børs,39.10,39.30,39.10,39.30,14305,559328
20100615,COP,Oslo Børs,39.00,39.40,39.00,39.30,84128,3283231
20100614,COP,Oslo Børs,39.90,39.90,39.00,39.20,8308,325501
20100611,COP,Oslo Børs,39.90,40.30,39.10,39.10,11302,444129
20100610,COP,Oslo Børs,39.60,39.60,39.30,39.30,1996,78765
20100609,COP,Oslo Børs,38.90,39.50,38.90,39.30,42921,1675797
20100608,COP,Oslo Børs,39.00,39.90,38.90,38.90,57698,2277780
20100607,COP,Oslo Børs,38.50,39.80,38.50,39.60,230010,9143179
20100604,COP,Oslo Børs,38.50,39.50,38.50,38.50,48481,1868800
20100603,COP,Oslo Børs,39.00,39.10,38.40,39.00,30017,1169788
20100602,COP,Oslo Børs,38.00,38.00,38.00,38.00,2600,98800
20100601,COP,Oslo Børs,37.80,38.50,37.50,38.10,38582,1455102
20100531,COP,Oslo Børs,39.80,39.80,37.50,37.50,133245,5094779
20100528,COP,Oslo Børs,39.00,39.90,38.40,39.90,209512,8158983
20100527,COP,Oslo Børs,37.60,39.30,37.60,38.80,103076,3992844
20100526,COP,Oslo Børs,37.50,39.60,37.50,37.50,124657,4710251
20100525,COP,Oslo Børs,38.00,38.10,36.40,37.50,171036,6448925
20100521,COP,Oslo Børs,36.40,38.70,36.40,38.40,26831,1009029
20100520,COP,Oslo Børs,41.00,41.00,37.00,38.00,56929,2172148
20100519,COP,Oslo Børs,40.90,42.00,40.20,40.70,92642,3845508
20100518,COP,Oslo Børs,45.20,46.20,45.20,45.20,15200,690294
20100514,COP,Oslo Børs,44.20,46.00,44.20,46.00,45969,2108709
20100512,COP,Oslo Børs,45.20,45.70,44.20,44.80,55303,2483126
20100511,COP,Oslo Børs,45.10,45.90,44.60,45.20,18398,829671
20100510,COP,Oslo Børs,45.00,47.50,44.60,44.90,75906,3545300
20100507,COP,Oslo Børs,47.10,47.10,43.60,44.80,70002,3143549
20100506,COP,Oslo Børs,48.00,48.50,48.00,48.40,25031,1204538
20100505,COP,Oslo Børs,47.50,48.40,47.20,48.00,208521,9989771
20100504,COP,Oslo Børs,51.25,51.25,48.00,48.00,37718,1851676
20100503,COP,Oslo Børs,50.00,51.50,49.40,51.50,24314,1227040
20100430,COP,Oslo Børs,49.50,50.75,49.40,50.00,28460,1420430
20100429,COP,Oslo Børs,49.90,49.90,49.00,49.20,18138,889572
20100428,COP,Oslo Børs,50.00,50.25,48.80,48.80,73404,3656776
20100427,COP,Oslo Børs,51.00,51.50,49.50,49.50,59479,3011970
20100426,COP,Oslo Børs,50.00,51.00,50.00,50.75,16070,814762
20100423,COP,Oslo Børs,49.40,50.50,49.40,50.00,228296,11315407
20100422,COP,Oslo Børs,49.00,49.90,48.50,49.30,26242,1289287
20100421,COP,Oslo Børs,48.00,48.50,48.00,48.20,25798,1240895
20100420,COP,Oslo Børs,48.30,48.50,48.00,48.30,43620,2107325
20100419,COP,Oslo Børs,48.40,48.90,47.60,48.20,31239,1508276
20100416,COP,Oslo Børs,49.00,49.80,48.50,49.40,86899,4269480
20100415,COP,Oslo Børs,48.60,49.30,48.60,48.90,38546,1891021
20100414,COP,Oslo Børs,49.00,49.40,48.50,49.40,50722,2486951
20100413,COP,Oslo Børs,48.60,49.20,48.60,49.00,6982,341054
20100412,COP,Oslo Børs,48.60,50.00,48.60,49.50,55837,2769102
20100409,COP,Oslo Børs,50.00,50.00,49.20,49.50,75400,3744480
20100408,COP,Oslo Børs,48.90,49.80,48.80,49.00,310200,15226080
20100407,COP,Oslo Børs,48.80,49.40,48.00,49.40,186940,9015742
20100406,COP,Oslo Børs,50.00,50.00,47.70,48.00,23435,1129393
20100331,COP,Oslo Børs,50.00,50.00,49.90,49.90,3000,149740
20100330,COP,Oslo Børs,49.10,50.00,49.10,50.00,36820,1836260
20100329,COP,Oslo Børs,49.80,50.00,48.80,49.70,45200,2238380
20100326,COP,Oslo Børs,46.00,51.50,46.00,51.50,106800,5084300
20100325,COP,Oslo Børs,46.00,47.00,45.60,46.50,127800,5908810
20100324,COP,Oslo Børs,46.50,46.50,46.20,46.50,50400,2333640
20100323,COP,Oslo Børs,47.00,47.50,46.00,46.50,149284,6955288
20100322,COP,Oslo Børs,48.50,48.50,46.50,47.00,75133,3520001
20100319,COP,Oslo Børs,48.90,49.00,46.90,48.50,44452,2140321
20100318,COP,Oslo Børs,50.50,50.50,48.90,48.90,38200,1886150
20100317,COP,Oslo Børs,51.00,51.00,49.50,50.50,5000,251460
20100316,COP,Oslo Børs,50.00,52.00,48.50,52.00,91000,4712300
20100315,COP,Oslo Børs,51.50,51.75,50.25,51.75,14800,752800
20100312,COP,Oslo Børs,51.00,51.75,50.75,51.50,36200,1855600
20100311,COP,Oslo Børs,50.25,51.50,50.25,51.00,22400,1141750
20100310,COP,Oslo Børs,51.00,52.00,50.75,51.00,121600,6260500
20100309,COP,Oslo Børs,52.00,52.50,51.00,52.25,17400,905300
20100308,COP,Oslo Børs,50.75,53.00,50.75,52.50,138517,7291085
20100305,COP,Oslo Børs,50.00,52.00,50.00,51.50,216500,10912100
20100304,COP,Oslo Børs,50.50,51.00,50.25,50.75,367502,18805876
20100303,COP,Oslo Børs,51.75,51.75,50.50,51.25,43800,2227600
20100302,COP,Oslo Børs,52.25,52.25,51.00,51.75,29000,1499650
20100301,COP,Oslo Børs,50.50,51.75,50.25,51.75,225881,11604080
20100226,COP,Oslo Børs,48.80,53.00,48.00,50.00,354872,17659735
20100225,COP,Oslo Børs,48.80,48.80,45.50,48.40,654461,30405663
20100224,COP,Oslo Børs,54.75,55.50,53.25,55.25,266167,14591435
20100223,COP,Oslo Børs,51.00,54.50,50.50,54.50,221237,11799340
20100222,COP,Oslo Børs,51.75,52.25,51.25,51.25,65000,3381900
20100219,COP,Oslo Børs,52.00,52.00,51.50,52.00,135020,7015340
20100218,COP,Oslo Børs,48.20,52.00,48.20,52.00,357700,18296370
20100217,COP,Oslo Børs,49.00,49.50,48.50,49.00,80200,3927820
20100216,COP,Oslo Børs,48.10,49.00,48.10,49.00,19900,973110
20100215,COP,Oslo Børs,47.90,48.80,47.90,48.60,11200,540340
20100212,COP,Oslo Børs,47.90,49.30,47.40,49.00,163643,7881259
20100211,COP,Oslo Børs,46.50,47.40,46.00,47.40,27900,1306700
20100210,COP,Oslo Børs,47.10,47.80,47.00,47.20,22800,1079780
20100209,COP,Oslo Børs,47.60,48.60,47.00,47.50,130800,6258440
20100208,COP,Oslo Børs,48.80,49.40,46.90,47.50,88313,4265251
20100205,COP,Oslo Børs,50.50,50.50,47.60,48.90,238230,11573974
20100204,COP,Oslo Børs,49.50,50.50,49.00,50.00,199346,9933539
20100203,COP,Oslo Børs,50.00,50.25,49.30,50.00,202780,10124154
20100202,COP,Oslo Børs,48.60,50.00,48.60,50.00,131388,6531233
20100201,COP,Oslo Børs,48.00,49.00,47.80,48.20,181920,8748862
20100129,COP,Oslo Børs,47.50,48.80,47.50,48.10,482251,23179909
20100128,COP,Oslo Børs,45.50,47.40,45.50,47.00,50236,2347352
20100127,COP,Oslo Børs,44.90,45.30,44.00,45.30,61404,2756840
20100126,COP,Oslo Børs,46.40,46.40,44.70,44.70,34600,1560280
20100125,COP,Oslo Børs,47.00,47.40,45.90,47.00,142600,6657960
20100122,COP,Oslo Børs,47.10,47.40,45.80,47.20,81400,3780580
20100121,COP,Oslo Børs,47.40,47.60,47.10,47.40,111115,5275343
20100120,COP,Oslo Børs,46.30,48.00,46.30,47.50,184526,8696243
20100119,COP,Oslo Børs,45.90,46.50,45.90,46.00,185600,8567470
20100118,COP,Oslo Børs,45.50,46.30,45.40,46.30,62738,2884474
20100115,COP,Oslo Børs,45.00,45.50,44.50,45.00,97800,4388690
20100114,COP,Oslo Børs,45.70,45.70,44.60,45.00,79600,3580960
20100113,COP,Oslo Børs,45.20,45.80,44.40,45.40,101303,4592055
20100112,COP,Oslo Børs,46.50,46.50,44.50,45.60,101400,4598340
20100111,COP,Oslo Børs,47.20,47.50,46.10,46.40,126010,5892905
20100108,COP,Oslo Børs,47.00,47.10,46.80,47.00,90500,4251250
20100107,COP,Oslo Børs,47.20,47.20,46.80,47.00,127755,6002305
20100106,COP,Oslo Børs,47.20,47.30,46.80,47.00,159440,7497320
20100105,COP,Oslo Børs,47.00,48.40,46.60,47.50,220773,10412773
20100104,COP,Oslo Børs,46.60,47.10,46.40,46.40,161700,7589270
20091230,COP,Oslo Børs,46.70,46.80,46.50,46.60,143600,6710430
20091229,COP,Oslo Børs,46.50,46.70,45.80,46.70,110100,5107220
20091228,COP,Oslo Børs,45.50,46.00,45.50,46.00,53850,2451395
20091223,COP,Oslo Børs,46.50,46.50,45.00,45.00,116050,5330830
20091222,COP,Oslo Børs,47.00,47.00,46.10,46.50,70200,3277280
20091221,COP,Oslo Børs,46.60,47.00,45.50,46.50,32040,1481672
20091218,COP,Oslo Børs,47.20,47.60,46.50,46.50,152800,7197400
20091217,COP,Oslo Børs,48.00,48.00,45.80,46.60,235400,10990920
20091216,COP,Oslo Børs,45.40,47.50,45.00,46.50,270600,12406740
20091215,COP,Oslo Børs,45.40,45.40,44.90,45.30,27400,1237040
20091214,COP,Oslo Børs,44.50,45.40,44.50,45.40,94400,4276760
20091211,COP,Oslo Børs,45.20,45.20,44.40,44.40,97400,4380040
20091210,COP,Oslo Børs,45.40,45.40,45.20,45.20,12800,578640
20091209,COP,Oslo Børs,45.40,45.40,44.80,45.40,64029,2884685
20091208,COP,Oslo Børs,45.40,45.50,45.20,45.30,92209,4190588
20091207,COP,Oslo Børs,44.80,45.00,44.60,44.90,337432,15148256
20091204,COP,Oslo Børs,44.50,44.50,44.20,44.50,55600,2473560
20091203,COP,Oslo Børs,44.50,44.50,42.60,44.50,108839,4731065
20091202,COP,Oslo Børs,44.50,44.50,43.80,44.50,77200,3412720
20091201,COP,Oslo Børs,44.80,44.90,44.30,44.50,202263,9030488
20091130,COP,Oslo Børs,44.90,45.00,44.40,44.70,504800,22633650
20091127,COP,Oslo Børs,44.50,44.90,43.60,44.90,70600,3114540
20091126,COP,Oslo Børs,44.50,44.50,44.00,44.00,55400,2457060
20091125,COP,Oslo Børs,44.90,44.90,43.00,44.80,37600,1671480
20091124,COP,Oslo Børs,44.80,44.90,43.80,44.90,100410,4485123
20091123,COP,Oslo Børs,43.30,44.40,41.20,44.40,23800,1003020
20091120,COP,Oslo Børs,44.80,44.90,43.30,43.30,20200,893040
20091119,COP,Oslo Børs,44.50,45.60,44.20,44.70,775800,34806560
20091118,COP,Oslo Børs,44.50,44.90,43.00,44.70,267170,11851022
20091117,COP,Oslo Børs,38.80,45.00,38.50,44.90,3492200,136205460
20091116,COP,Oslo Børs,39.10,39.10,37.20,38.80,58337,2225758
20091113,COP,Oslo Børs,37.50,38.00,37.00,37.00,4514,170435
20091112,COP,Oslo Børs,38.00,38.50,37.70,37.70,6000,228500
20091111,COP,Oslo Børs,38.50,38.50,37.00,38.00,16803,634811
20091110,COP,Oslo Børs,38.50,38.50,38.00,38.40,30800,1178640
20091109,COP,Oslo Børs,40.00,40.00,37.10,38.80,70611,2700561
20091106,COP,Oslo Børs,40.00,40.00,39.50,39.90,45883,1826860
20091105,COP,Oslo Børs,40.00,40.00,39.10,39.50,17114,678925
20091104,COP,Oslo Børs,40.00,40.20,39.50,39.80,20100,803720
20091103,COP,Oslo Børs,40.60,40.60,39.40,39.90,14305,569789
20091102,COP,Oslo Børs,40.60,40.60,40.00,40.00,26600,1072290
20091030,COP,Oslo Børs,39.50,40.40,39.20,40.30,125600,4994440
20091029,COP,Oslo Børs,39.00,39.50,39.00,39.50,90600,3550180
20091028,COP,Oslo Børs,37.90,39.50,37.70,39.00,74500,2861110
20091027,COP,Oslo Børs,37.80,38.00,37.70,37.70,35200,1330380
20091026,COP,Oslo Børs,37.20,38.00,37.20,37.60,56900,2154860
20091023,COP,Oslo Børs,36.50,38.20,36.00,37.40,283100,10310020
20091022,COP,Oslo Børs,34.80,36.40,34.50,36.40,349300,12340100
20091021,COP,Oslo Børs,34.90,35.00,34.80,34.80,237000,8291180
20091020,COP,Oslo Børs,34.60,35.00,34.60,35.00,54000,1884740
20091019,COP,Oslo Børs,34.90,35.00,34.20,34.60,29500,1024020
20091016,COP,Oslo Børs,35.30,35.40,34.30,35.00,92400,3234160
20091015,COP,Oslo Børs,34.20,35.00,34.20,34.90,451500,15778510
20091014,COP,Oslo Børs,34.90,34.90,34.40,34.50,16800,582080
20091013,COP,Oslo Børs,34.20,34.50,34.00,34.30,12400,425020
20091012,COP,Oslo Børs,34.70,34.70,33.80,34.20,23650,806580
20091009,COP,Oslo Børs,32.30,34.80,31.90,34.80,31000,1010260
20091008,COP,Oslo Børs,31.80,32.30,31.80,32.10,48500,1553570
20091007,COP,Oslo Børs,29.60,32.10,29.40,31.60,98300,3081300
20091006,COP,Oslo Børs,29.00,29.00,28.10,29.00,174400,4997220
20091005,COP,Oslo Børs,28.20,28.70,28.20,28.70,3200,90340
20091002,COP,Oslo Børs,28.60,28.60,28.30,28.50,68700,1958190
20091001,COP,Oslo Børs,29.50,29.70,28.50,28.50,57600,1666800
20090930,COP,Oslo Børs,28.50,28.70,28.30,28.40,65314,1862757
20090929,COP,Oslo Børs,28.50,29.10,27.90,28.00,71000,2037150
20090928,COP,Oslo Børs,28.00,28.20,28.00,28.20,2500,70250
20090925,COP,Oslo Børs,29.20,29.20,28.40,28.40,127000,3619450
20090924,COP,Oslo Børs,28.50,29.00,28.10,29.00,22600,644400
20090923,COP,Oslo Børs,30.40,30.40,28.70,28.70,22000,643150
20090922,COP,Oslo Børs,29.20,30.00,29.20,29.40,85210,2524287
20090921,COP,Oslo Børs,30.50,30.50,29.80,29.80,12500,374800
20090918,COP,Oslo Børs,31.00,31.60,29.80,30.50,17000,525800
20090917,COP,Oslo Børs,31.80,31.80,31.00,31.00,13500,425650
20090916,COP,Oslo Børs,31.00,31.90,31.00,31.00,85100,2650520
20090915,COP,Oslo Børs,30.20,31.40,30.20,30.40,150000,4656600
20090914,COP,Oslo Børs,28.30,30.00,28.30,29.70,22000,650050
20090911,COP,Oslo Børs,27.70,28.70,27.50,27.70,156000,4422050
20090910,COP,Oslo Børs,27.90,27.90,27.90,27.90,45000,1255500
20090909,COP,Oslo Børs,28.00,28.50,28.00,28.00,46500,1306250
20090908,COP,Oslo Børs,28.00,28.00,27.80,28.00,15000,419700
20090907,COP,Oslo Børs,28.00,28.00,27.80,27.80,46000,1286900
20090904,COP,Oslo Børs,27.70,28.70,27.40,28.20,13000,366450
20090903,COP,Oslo Børs,26.50,27.00,26.40,27.00,38000,1022200
20090902,COP,Oslo Børs,27.30,27.30,27.00,27.00,2000,54300
20090901,COP,Oslo Børs,27.80,28.00,27.70,27.80,51500,1434200
20090831,COP,Oslo Børs,28.20,28.20,27.80,28.00,28000,783750
20090828,COP,Oslo Børs,28.00,28.00,28.00,28.00,10000,280000
20090827,COP,Oslo Børs,28.60,28.60,28.60,28.60,0,0
20090826,COP,Oslo Børs,28.20,28.60,28.20,28.60,3000,84900
20090825,COP,Oslo Børs,29.00,30.00,28.00,29.00,91500,2637800
20090824,COP,Oslo Børs,28.00,28.00,28.00,28.00,26000,728000
20090821,COP,Oslo Børs,27.70,28.00,27.50,28.00,27000,755200
20090820,COP,Oslo Børs,27.50,27.90,27.50,27.90,1500,41450
20090819,COP,Oslo Børs,28.00,28.00,27.90,28.00,5000,139950
20090818,COP,Oslo Børs,28.00,28.00,27.50,27.70,4556,126268
20090817,COP,Oslo Børs,28.00,28.00,28.00,28.00,0,0
20090814,COP,Oslo Børs,27.50,28.00,27.00,28.00,18000,495900
20090813,COP,Oslo Børs,27.60,27.60,27.60,27.60,500,13800
20090812,COP,Oslo Børs,28.20,28.20,27.60,27.60,2500,70200
20090811,COP,Oslo Børs,27.00,28.70,27.00,28.70,105500,2962600
20090810,COP,Oslo Børs,27.40,27.40,26.10,26.90,4000,107550
20090807,COP,Oslo Børs,27.00,30.00,27.00,27.50,9000,252250
20090806,COP,Oslo Børs,27.50,27.50,27.50,27.50,0,0
20090805,COP,Oslo Børs,28.50,28.50,27.50,27.50,6195,172762
20090804,COP,Oslo Børs,28.00,28.50,27.70,28.50,15299,427822
20090803,COP,Oslo Børs,28.00,28.20,28.00,28.20,11000,309300
20090731,COP,Oslo Børs,28.50,28.50,28.50,28.50,30687,874579
20090730,COP,Oslo Børs,27.70,28.50,27.70,27.70,4500,125800
20090729,COP,Oslo Børs,29.00,29.00,26.90,27.70,35664,988107
20090728,COP,Oslo Børs,29.00,29.00,29.00,29.00,500,14500
20090727,COP,Oslo Børs,27.30,28.90,27.10,28.90,6000,164900
20090724,COP,Oslo Børs,27.50,27.50,27.00,27.50,8500,231900
20090723,COP,Oslo Børs,29.00,29.00,26.00,26.00,16500,462500
20090722,COP,Oslo Børs,28.00,28.00,28.00,28.00,0,0
20090721,COP,Oslo Børs,28.00,28.00,28.00,28.00,6000,168000
20090720,COP,Oslo Børs,25.00,30.60,24.80,30.60,7500,207950
20090717,COP,Oslo Børs,24.50,25.50,24.50,25.50,8514,214693
20090716,COP,Oslo Børs,24.50,24.50,24.50,24.50,0,0
20090715,COP,Oslo Børs,24.50,24.50,24.50,24.50,2000,49000
20090714,COP,Oslo Børs,24.50,24.50,24.50,24.50,0,0
20090713,COP,Oslo Børs,24.00,24.50,24.00,24.50,13500,330250
20090710,COP,Oslo Børs,24.00,24.00,24.00,24.00,0,0
20090709,COP,Oslo Børs,22.00,24.00,22.00,24.00,55000,1296750
20090708,COP,Oslo Børs,23.00,23.00,23.00,23.00,1000,23000
20090707,COP,Oslo Børs,23.40,23.40,23.40,23.40,500,11700
20090706,COP,Oslo Børs,22.00,23.50,22.00,23.50,24000,555000
20090703,COP,Oslo Børs,22.50,22.50,22.50,22.50,0,0
20090702,COP,Oslo Børs,22.50,22.50,22.50,22.50,0,0
20090701,COP,Oslo Børs,22.50,22.50,22.50,22.50,2000,45000
20090630,COP,Oslo Børs,23.00,23.00,21.60,22.00,15400,349200
20090629,COP,Oslo Børs,23.00,23.00,23.00,23.00,77000,1771000
20090626,COP,Oslo Børs,23.00,23.00,23.00,23.00,5096,117208
20090625,COP,Oslo Børs,22.50,23.00,22.50,23.00,7000,160000
20090624,COP,Oslo Børs,23.00,23.50,23.00,23.50,14104,328392
20090623,COP,Oslo Børs,23.00,23.50,23.00,23.50,56000,1314200
20090622,COP,Oslo Børs,22.20,23.00,20.30,23.00,12000,269700
20090619,COP,Oslo Børs,23.00,23.00,22.50,22.50,8050,184650
20090618,COP,Oslo Børs,21.50,23.00,21.50,23.00,175100,3928360
20090617,COP,Oslo Børs,23.20,23.40,22.00,22.10,15000,345400
20090616,COP,Oslo Børs,22.50,24.00,22.50,24.00,36000,831300
20090615,COP,Oslo Børs,21.50,23.20,21.50,23.00,18000,408100
20090612,COP,Oslo Børs,20.50,21.00,20.50,21.00,11169,229964
20090611,COP,Oslo Børs,20.00,20.50,20.00,20.50,20904,426832
20090610,COP,Oslo Børs,19.50,20.50,19.50,20.50,8789,176181
20090609,COP,Oslo Børs,19.50,20.30,19.50,20.30,13588,269066
20090608,COP,Oslo Børs,19.00,19.50,19.00,19.50,4000,77000
20090605,COP,Oslo Børs,19.00,19.00,19.00,19.00,21000,399000
20090604,COP,Oslo Børs,18.50,19.00,18.00,19.00,1485000,27472500
20090603,COP,Oslo Børs,18.00,18.00,18.00,18.00,0,0
20090602,COP,Oslo Børs,18.30,18.30,18.00,18.00,3005,54390
20090529,COP,Oslo Børs,18.00,18.00,18.00,18.00,3000,54000
20090528,COP,Oslo Børs,18.00,18.00,17.10,17.50,4000,70600
20090527,COP,Oslo Børs,18.50,18.50,18.00,18.00,20200,366200
20090526,COP,Oslo Børs,17.50,17.80,17.00,17.50,60000,1049900
20090525,COP,Oslo Børs,19.00,19.50,19.00,19.50,6000,114500
20090522,COP,Oslo Børs,19.50,19.50,19.50,19.50,1000,19500
20090520,COP,Oslo Børs,18.00,19.90,18.00,19.90,12200,230980
20090519,COP,Oslo Børs,18.00,18.00,17.50,17.50,5000,88500
20090518,COP,Oslo Børs,17.30,17.30,17.30,17.30,1100,19030
20090515,COP,Oslo Børs,17.30,17.30,17.30,17.30,1081,18701
20090514,COP,Oslo Børs,17.00,17.00,17.00,17.00,0,0
20090513,COP,Oslo Børs,17.20,17.20,17.00,17.00,36000,612200
20090512,COP,Oslo Børs,17.00,17.10,17.00,17.10,9000,153300
20090511,COP,Oslo Børs,17.00,17.50,17.00,17.20,30000,512000
20090508,COP,Oslo Børs,17.60,18.00,17.50,18.00,21000,373800
20090507,COP,Oslo Børs,17.50,17.50,17.50,17.50,5000,87500
20090506,COP,Oslo Børs,17.50,17.50,17.50,17.50,15000,262500
20090505,COP,Oslo Børs,17.30,17.50,17.30,17.50,2000,34800
20090504,COP,Oslo Børs,17.50,17.60,17.00,17.60,24000,412200
20090430,COP,Oslo Børs,17.00,17.00,15.00,17.00,101325,1683825
20090429,COP,Oslo Børs,17.00,17.00,16.90,16.90,37000,628800
20090428,COP,Oslo Børs,16.80,16.80,16.80,16.80,0,0
20090427,COP,Oslo Børs,16.80,16.80,16.80,16.80,0,0
20090424,COP,Oslo Børs,16.80,16.80,16.80,16.80,0,0
20090423,COP,Oslo Børs,16.20,16.80,16.20,16.80,2000,33000
20090422,COP,Oslo Børs,17.00,17.00,17.00,17.00,1200,20400
20090421,COP,Oslo Børs,17.50,17.50,17.50,17.50,0,0
20090420,COP,Oslo Børs,17.50,17.50,17.50,17.50,0,0
20090417,COP,Oslo Børs,17.70,17.70,17.50,17.50,2000,35200
20090416,COP,Oslo Børs,17.50,17.80,17.50,17.80,5000,88700
20090415,COP,Oslo Børs,17.50,18.20,17.50,18.20,3200,57400
20090414,COP,Oslo Børs,17.50,17.50,17.50,17.50,0,0
20090408,COP,Oslo Børs,17.50,17.50,17.50,17.50,0,0
20090407,COP,Oslo Børs,18.00,18.00,17.50,17.50,4000,71000
20090406,COP,Oslo Børs,15.00,18.00,15.00,18.00,15375,239800
20090403,COP,Oslo Børs,14.00,15.00,14.00,15.00,436075,6326187
20090402,COP,Oslo Børs,14.50,15.00,14.30,14.30,2617100,37097400
20090401,COP,Oslo Børs,13.80,14.10,13.80,14.00,3000,41900
20090331,COP,Oslo Børs,13.15,13.50,13.15,13.50,56900,767800
20090330,COP,Oslo Børs,13.00,13.00,13.00,13.00,0,0
20090327,COP,Oslo Børs,13.00,13.00,13.00,13.00,3000,39000
20090326,COP,Oslo Børs,13.30,13.30,12.60,12.80,6000,77100
20090325,COP,Oslo Børs,12.50,13.30,12.30,13.30,63000,810700
20090324,COP,Oslo Børs,11.80,12.90,11.80,12.90,1023000,12790000
20090323,COP,Oslo Børs,11.55,11.55,11.55,11.55,1000,11550
20090320,COP,Oslo Børs,11.65,11.65,11.50,11.55,47000,544050
20090319,COP,Oslo Børs,12.00,12.00,11.50,11.50,3000,35500
20090318,COP,Oslo Børs,12.00,12.00,12.00,12.00,4000,48000
20090317,COP,Oslo Børs,11.50,11.50,11.50,11.50,0,0
20090316,COP,Oslo Børs,11.50,11.50,11.50,11.50,0,0
20090313,COP,Oslo Børs,11.50,11.50,11.50,11.50,37000,425500
20090312,COP,Oslo Børs,12.00,12.00,12.00,12.00,0,0
20090311,COP,Oslo Børs,12.00,12.00,12.00,12.00,0,0
20090310,COP,Oslo Børs,12.00,12.00,11.70,12.00,9000,107250
20090309,COP,Oslo Børs,11.50,11.50,11.50,11.50,10000,115000
20090306,COP,Oslo Børs,11.10,11.30,11.00,11.30,30000,332600
20090305,COP,Oslo Børs,11.00,11.00,11.00,11.00,0,0
20090304,COP,Oslo Børs,11.10,11.20,11.00,11.00,33400,367900
20090303,COP,Oslo Børs,11.00,11.20,11.00,11.00,26000,286350
20090302,COP,Oslo Børs,11.00,11.00,11.00,11.00,165000,1815000
20090227,COP,Oslo Børs,11.00,11.00,11.00,11.00,3000,33000
20090226,COP,Oslo Børs,11.10,11.25,11.00,11.25,49000,544150
20090225,COP,Oslo Børs,11.05,11.05,11.05,11.05,0,0
20090224,COP,Oslo Børs,11.05,11.05,11.05,11.05,5000,55250
20090223,COP,Oslo Børs,11.05,11.05,11.05,11.05,0,0
20090220,COP,Oslo Børs,11.30,11.30,11.00,11.05,18500,205375
20090219,COP,Oslo Børs,12.00,12.10,12.00,12.00,7070,84940
20090218,COP,Oslo Børs,13.00,13.00,11.10,12.00,36276,451288
20090217,COP,Oslo Børs,12.15,13.00,12.10,13.00,29000,368100
20090216,COP,Oslo Børs,11.95,11.95,11.95,11.95,1000,11950
20090213,COP,Oslo Børs,11.00,11.50,11.00,11.40,32910,375174
20090212,COP,Oslo Børs,11.30,12.00,11.25,11.25,32000,372550
20090211,COP,Oslo Børs,10.95,11.00,10.95,11.00,20000,219900
20090210,COP,Oslo Børs,11.00,11.00,10.50,10.50,7000,74000
20090209,COP,Oslo Børs,11.00,11.00,11.00,11.00,1700,18700
20090206,COP,Oslo Børs,10.70,10.70,10.45,10.50,10700,112390
20090205,COP,Oslo Børs,10.55,10.55,10.55,10.55,0,0
20090204,COP,Oslo Børs,10.50,10.55,10.50,10.55,4000,42150
20090203,COP,Oslo Børs,10.50,10.50,10.20,10.50,12000,123900
20090202,COP,Oslo Børs,11.00,11.00,10.60,10.60,5500,59330
20090130,COP,Oslo Børs,11.80,12.50,11.40,11.45,1029000,11792850
20090129,COP,Oslo Børs,10.30,11.50,10.30,11.10,12000,135900
20090128,COP,Oslo Børs,11.60,11.60,11.45,11.50,10000,115250
20090127,COP,Oslo Børs,10.50,11.60,10.50,11.60,835000,9188050
20090126,COP,Oslo Børs,10.75,10.75,10.75,10.75,0,0
20090123,COP,Oslo Børs,10.75,10.75,10.75,10.75,0,0
20090122,COP,Oslo Børs,10.75,10.75,10.75,10.75,0,0
20090121,COP,Oslo Børs,10.70,10.90,10.70,10.75,77000,828550
20090120,COP,Oslo Børs,10.70,10.75,10.70,10.70,6000,64250
20090119,COP,Oslo Børs,10.80,11.10,10.80,11.00,44000,478100
20090116,COP,Oslo Børs,11.00,11.00,11.00,11.00,3000,33000
20090115,COP,Oslo Børs,11.00,11.00,10.85,10.85,11000,120850
20090114,COP,Oslo Børs,11.20,11.20,10.70,10.70,2000,21900
20090113,COP,Oslo Børs,10.85,11.00,10.85,11.00,16000,175250
20090112,COP,Oslo Børs,10.60,10.80,10.60,10.80,10000,107400
20090109,COP,Oslo Børs,10.50,10.60,10.50,10.55,15000,157950
20090108,COP,Oslo Børs,10.00,10.70,10.00,10.70,1001000,10010700
20090107,COP,Oslo Børs,10.25,10.25,10.25,10.25,2000,20500
20090106,COP,Oslo Børs,10.00,10.80,10.00,10.70,85000,881500
20090105,COP,Oslo Børs,9.25,9.44,9.05,9.44,26507,244160
20090102,COP,Oslo Børs,8.74,8.90,8.61,8.90,13300,116823
20081230,COP,Oslo Børs,9.20,9.20,8.52,8.52,59400,521340
20081229,COP,Oslo Børs,9.39,9.39,9.39,9.39,0,0
20081223,COP,Oslo Børs,9.40,9.40,9.00,9.39,7000,64980
20081222,COP,Oslo Børs,9.00,9.00,9.00,9.00,10000,90000
20081219,COP,Oslo Børs,9.00,9.10,8.90,9.10,68723,621579
20081218,COP,Oslo Børs,9.20,9.20,9.00,9.00,5200,47520
20081217,COP,Oslo Børs,9.20,9.20,8.71,8.90,11200,100490
20081216,COP,Oslo Børs,9.30,9.42,9.00,9.10,30592,279044
20081215,COP,Oslo Børs,9.20,10.50,9.15,9.30,24000,227142
20081212,COP,Oslo Børs,9.00,9.00,9.00,9.00,16800,155610
20081211,COP,Oslo Børs,9.11,9.49,9.00,9.49,122800,1118814
20081210,COP,Oslo Børs,9.45,9.70,9.11,9.11,42600,405558
20081209,COP,Oslo Børs,9.05,9.40,9.00,9.40,51400,469080
20081208,COP,Oslo Børs,8.51,9.20,8.51,9.05,60800,549848
20081205,COP,Oslo Børs,9.00,9.70,9.00,9.70,15800,144884
20081204,COP,Oslo Børs,9.25,9.25,9.00,9.00,21000,189250
20081203,COP,Oslo Børs,9.00,9.05,9.00,9.00,1003400,9030650
20081202,COP,Oslo Børs,9.60,9.60,9.00,9.45,21000,192390
20081201,COP,Oslo Børs,9.50,10.00,9.50,9.50,53600,518000
20081128,COP,Oslo Børs,9.64,10.00,9.01,9.99,31800,303622
20081127,COP,Oslo Børs,9.05,9.70,9.00,9.64,32000,294046
20081126,COP,Oslo Børs,8.42,9.05,8.10,9.05,78800,672836
20081125,COP,Oslo Børs,9.50,9.70,8.35,8.35,163800,1494446
20081124,COP,Oslo Børs,12.00,12.00,9.00,9.00,98200,1005276
20081121,COP,Oslo Børs,11.50,11.50,11.00,11.45,2800,31090
20081120,COP,Oslo Børs,11.50,11.50,10.50,11.40,18132,194338
20081119,COP,Oslo Børs,11.95,11.95,11.20,11.40,14800,171690
20081118,COP,Oslo Børs,11.80,11.95,11.00,11.90,121800,1396800
20081117,COP,Oslo Børs,11.70,11.85,10.50,11.45,320600,3382720
20081114,COP,Oslo Børs,11.60,14.00,11.25,11.55,96600,1220890
20081113,COP,Oslo Børs,10.60,11.60,10.60,11.60,230200,2568960
20081112,COP,Oslo Børs,11.00,11.50,10.25,11.40,33809,370049
20081111,COP,Oslo Børs,10.60,11.00,10.50,11.00,38809,419976
20081110,COP,Oslo Børs,10.00,10.50,9.91,10.40,153200,1561658
20081107,COP,Oslo Børs,9.40,9.55,9.20,9.55,31000,292090
20081106,COP,Oslo Børs,10.00,10.00,9.40,9.50,132300,1275854
20081105,COP,Oslo Børs,11.05,11.45,10.00,10.10,201238,2101551
20081104,COP,Oslo Børs,11.50,12.00,10.35,10.75,669100,18897040
20081103,COP,Oslo Børs,11.00,11.00,9.75,9.90,128400,1320530
20081031,COP,Oslo Børs,11.70,11.70,9.80,11.00,181700,1891568
20081030,COP,Oslo Børs,12.00,12.50,11.00,11.85,47600,570170
20081029,COP,Oslo Børs,12.65,12.65,11.35,11.40,17400,207010
20081028,COP,Oslo Børs,12.05,12.95,12.05,12.95,600,7590
20081027,COP,Oslo Børs,14.00,14.00,12.50,13.35,34032,449262
20081024,COP,Oslo Børs,14.40,14.40,14.00,14.00,5400,76560
20081023,COP,Oslo Børs,15.20,15.80,15.00,15.10,15200,229520
20081022,COP,Oslo Børs,16.10,16.10,14.35,16.00,286405,4130599
20081021,COP,Oslo Børs,20.00,20.00,16.10,17.10,41700,747560
20081020,COP,Oslo Børs,20.10,20.60,17.90,19.50,20372,396711
20081017,COP,Oslo Børs,19.10,20.50,19.10,20.50,18600,374280
20081016,COP,Oslo Børs,20.00,21.00,19.10,20.00,18200,364520
20081015,COP,Oslo Børs,21.80,23.80,21.60,21.60,1200,26760
20081014,COP,Oslo Børs,24.00,24.00,22.20,22.80,6600,154560
20081013,COP,Oslo Børs,24.00,24.00,23.90,23.90,1400,33560
20081010,COP,Oslo Børs,20.00,20.00,17.00,19.00,18600,333600
20081009,COP,Oslo Børs,22.10,22.10,21.00,21.00,9200,200100
20081008,COP,Oslo Børs,21.90,22.50,21.90,22.50,6400,142640
20081007,COP,Oslo Børs,23.90,26.10,22.40,22.40,12200,287820
20081006,COP,Oslo Børs,23.30,23.90,23.10,23.90,5200,122460
20081003,COP,Oslo Børs,27.50,28.40,27.00,27.00,11600,319540
20081002,COP,Oslo Børs,30.00,30.00,28.00,28.90,10800,312800
20081001,COP,Oslo Børs,31.50,31.50,31.50,31.50,0,0
20080930,COP,Oslo Børs,33.10,34.00,31.30,31.50,50200,1613300
20080929,COP,Oslo Børs,30.50,32.00,30.50,32.00,11000,348300
20080926,COP,Oslo Børs,30.90,30.90,29.40,30.90,3400,102120
20080925,COP,Oslo Børs,30.50,30.50,30.50,30.50,600,18300
20080924,COP,Oslo Børs,30.00,31.00,30.00,30.50,20000,614960
20080923,COP,Oslo Børs,30.00,30.00,30.00,30.00,3600,108000
20080922,COP,Oslo Børs,33.00,33.00,29.70,30.90,5400,166540
20080919,COP,Oslo Børs,30.40,33.00,30.00,30.00,2200,67360
20080918,COP,Oslo Børs,27.50,30.00,27.10,30.00,206330,5920070
20080917,COP,Oslo Børs,27.50,27.50,26.30,27.20,35000,953780
20080916,COP,Oslo Børs,33.10,33.10,25.30,27.40,107200,2974340
20080915,COP,Oslo Børs,37.90,38.00,37.90,38.00,1400,53160
20080912,COP,Oslo Børs,37.30,37.30,37.30,37.30,0,0
20080911,COP,Oslo Børs,36.00,39.20,34.00,37.30,9000,313120
20080910,COP,Oslo Børs,35.50,37.90,35.20,35.20,4037,144942
20080909,COP,Oslo Børs,36.30,38.10,36.00,38.10,6000,218080
20080908,COP,Oslo Børs,39.40,39.40,39.40,39.40,200,7880
20080905,COP,Oslo Børs,37.70,39.90,35.50,38.00,18000,685960
20080904,COP,Oslo Børs,38.80,38.80,38.80,38.80,200,7760
20080903,COP,Oslo Børs,37.50,38.90,36.70,36.90,17600,661200
20080902,COP,Oslo Børs,37.80,38.90,37.60,38.90,4000,151620
20080901,COP,Oslo Børs,37.30,39.40,37.20,38.00,7800,297120
20080829,COP,Oslo Børs,39.40,40.00,38.80,39.50,23800,935820
20080828,COP,Oslo Børs,34.20,40.00,34.10,39.50,172800,6880080
20080827,COP,Oslo Børs,36.00,39.00,34.50,39.00,48600,1876440
20080826,COP,Oslo Børs,36.60,38.60,36.60,38.60,3600,135200
20080825,COP,Oslo Børs,39.00,39.00,39.00,39.00,0,0
20080822,COP,Oslo Børs,39.00,39.00,38.00,39.00,27200,1057200
20080821,COP,Oslo Børs,36.40,39.00,36.00,39.00,16400,623820
20080820,COP,Oslo Børs,36.00,38.40,33.30,38.00,6600,246560
20080819,COP,Oslo Børs,33.30,40.00,31.10,38.70,45500,1708500
20080818,COP,Oslo Børs,33.00,34.60,29.30,34.50,18200,600300
20080815,COP,Oslo Børs,30.00,33.00,28.40,33.00,26800,825200
20080814,COP,Oslo Børs,35.90,35.90,30.20,32.00,642400,20608400
20080813,COP,Oslo Børs,33.30,35.10,32.00,35.00,13800,457200
20080812,COP,Oslo Børs,34.60,35.00,34.60,35.00,1000,34880
20080811,COP,Oslo Børs,36.50,36.50,33.20,35.80,8397,299260
20080808,COP,Oslo Børs,37.10,38.60,35.10,36.00,22403,817309
20080807,COP,Oslo Børs,38.70,39.40,38.10,38.40,3200,124040
20080806,COP,Oslo Børs,38.90,41.60,38.40,38.90,31630,1269783
20080805,COP,Oslo Børs,38.10,39.00,36.30,39.00,19300,737010
20080804,COP,Oslo Børs,41.20,41.20,38.10,39.70,19900,797770
20080801,COP,Oslo Børs,41.90,41.90,40.60,40.60,2600,106540
20080731,COP,Oslo Børs,43.40,43.50,40.70,42.00,26402,1111823
20080730,COP,Oslo Børs,40.40,43.50,40.20,43.50,11200,465860
20080729,COP,Oslo Børs,40.40,42.00,40.10,41.50,31800,1321840
20080728,COP,Oslo Børs,45.00,47.10,41.10,43.00,77600,3365540
20080725,COP,Oslo Børs,42.00,44.20,42.00,42.30,12444,538794
20080724,COP,Oslo Børs,42.00,44.00,40.50,40.70,7400,314880
20080723,COP,Oslo Børs,41.00,42.00,40.40,41.50,12810,527674
20080722,COP,Oslo Børs,42.00,43.00,40.30,41.00,14924,614662
20080721,COP,Oslo Børs,42.10,42.50,40.20,40.30,34300,1433290
20080718,COP,Oslo Børs,42.10,42.70,41.30,42.00,21800,916660
20080717,COP,Oslo Børs,43.60,45.80,43.00,45.00,17480,782360
20080716,COP,Oslo Børs,41.00,43.00,41.00,42.50,6678,274798
20080715,COP,Oslo Børs,41.90,41.90,40.50,41.00,37300,1529610
20080714,COP,Oslo Børs,41.70,42.60,41.70,42.00,23200,974240
20080711,COP,Oslo Børs,40.50,42.00,40.10,41.70,23300,967040
20080710,COP,Oslo Børs,40.20,43.60,40.20,40.50,3600,149500
20080709,COP,Oslo Børs,41.50,44.80,40.20,42.50,11400,491200
20080708,COP,Oslo Børs,41.70,44.30,39.90,41.50,38756,1642789
20080707,COP,Oslo Børs,45.70,45.70,42.00,43.30,3002,132386
20080704,COP,Oslo Børs,45.80,45.80,44.00,44.00,4018,177352
20080703,COP,Oslo Børs,46.80,46.80,40.10,43.40,52603,2262048
20080702,COP,Oslo Børs,48.10,51.00,46.10,46.70,28616,1369200
20080701,COP,Oslo Børs,48.50,53.00,46.00,51.00,93425,4740567
20080630,COP,Oslo Børs,49.00,53.50,49.00,51.50,49791,2602703
20080627,COP,Oslo Børs,51.75,51.75,45.40,49.00,332400,15881500
20080626,COP,Oslo Børs,47.00,48.20,44.00,46.50,12800,585120
20080625,COP,Oslo Børs,44.00,46.00,43.00,45.00,132000,5864340
20080624,COP,Oslo Børs,43.00,43.20,43.00,43.00,31000,1333200
20080623,COP,Oslo Børs,42.50,43.50,41.80,42.60,238800,10175240
20080620,COP,Oslo Børs,42.50,42.50,40.20,42.50,15048,626548
20080619,COP,Oslo Børs,42.00,43.00,41.70,42.50,6400,270340
20080618,COP,Oslo Børs,43.50,43.50,40.80,41.60,26336,1112125
20080617,COP,Oslo Børs,43.50,44.50,42.60,43.50,29364,1278893
20080616,COP,Oslo Børs,42.10,43.80,42.00,42.00,6800,289080
20080613,COP,Oslo Børs,42.20,43.00,40.90,43.00,5600,239480
20080612,COP,Oslo Børs,44.80,44.80,41.50,41.50,48400,2030640
20080611,COP,Oslo Børs,41.60,43.50,41.60,41.70,20400,856820
20080610,COP,Oslo Børs,41.00,42.00,41.00,41.00,6600,271040
20080609,COP,Oslo Børs,41.40,42.50,41.00,41.00,17000,701780
20080606,COP,Oslo Børs,42.00,45.30,40.10,40.90,47400,1985000
20080605,COP,Oslo Børs,41.00,41.00,41.00,41.00,3000,123000
20080604,COP,Oslo Børs,40.40,41.00,40.40,41.00,6658,272463
20080603,COP,Oslo Børs,45.00,45.00,41.50,43.00,11600,496980
20080602,COP,Oslo Børs,43.00,44.00,41.20,42.00,26200,1125708
20080530,COP,Oslo Børs,42.20,44.00,41.00,42.50,71800,3024760
20080529,COP,Oslo Børs,43.50,50.00,41.00,44.00,305314,13844778
20080528,COP,Oslo Børs,43.90,44.00,43.00,44.00,103600,4456620
20080527,COP,Oslo Børs,40.10,43.50,40.10,43.50,135400,5472800
20080526,COP,Oslo Børs,42.20,42.80,42.20,42.20,1960,82832
20080523,COP,Oslo Børs,42.00,44.80,41.10,43.10,12600,540260
20080522,COP,Oslo Børs,41.50,43.00,41.50,43.00,3200,133100
20080521,COP,Oslo Børs,35.10,41.90,35.10,40.20,112507,4426733
20080520,COP,Oslo Børs,38.00,39.70,36.60,37.80,23011,871202
20080519,COP,Oslo Børs,37.30,38.00,37.20,38.00,20200,763200
20080516,COP,Oslo Børs,36.10,38.70,36.10,36.60,51500,1913260
20080515,COP,Oslo Børs,38.00,38.90,38.00,38.50,146709,5563603
20080514,COP,Oslo Børs,36.00,38.00,36.00,37.00,45600,1654120
20080513,COP,Oslo Børs,35.10,37.80,35.00,36.60,49031,1797860
20080509,COP,Oslo Børs,37.50,37.50,34.90,34.90,68200,2450840
20080508,COP,Oslo Børs,35.80,36.90,35.80,36.90,4600,166000
20080507,COP,Oslo Børs,35.60,36.10,35.00,36.00,31000,1111840
20080506,COP,Oslo Børs,37.50,37.50,34.50,35.60,2000,71520
20080505,COP,Oslo Børs,37.00,37.20,36.80,36.80,11400,423140
20080502,COP,Oslo Børs,35.00,36.40,34.60,36.40,42800,1498080
20080430,COP,Oslo Børs,35.80,37.50,35.00,35.00,46800,1659720
20080429,COP,Oslo Børs,34.70,36.50,33.10,35.80,111400,3957800
20080428,COP,Oslo Børs,32.10,36.50,32.10,34.70,45600,1601560
20080425,COP,Oslo Børs,36.50,36.50,35.50,35.50,16600,595500
20080424,COP,Oslo Børs,35.60,35.60,32.50,34.50,89400,3092400
20080423,COP,Oslo Børs,37.40,37.40,34.10,34.50,18200,634900
20080422,COP,Oslo Børs,33.10,36.90,32.00,36.50,41800,1393980
20080421,COP,Oslo Børs,34.60,34.80,34.00,34.00,6400,219180
20080418,COP,Oslo Børs,32.00,36.90,32.00,33.80,40600,1391180
20080417,COP,Oslo Børs,32.70,34.50,32.70,33.50,259200,8807260
20080416,COP,Oslo Børs,32.30,33.50,32.10,32.70,20800,685560
20080415,COP,Oslo Børs,35.20,35.20,32.50,32.70,14047,462351
20080414,COP,Oslo Børs,32.40,33.10,32.40,32.60,223731,7321800
20080411,COP,Oslo Børs,34.50,34.50,31.00,32.10,16000,525220
20080410,COP,Oslo Børs,32.60,33.50,32.50,32.50,23000,753220
20080409,COP,Oslo Børs,32.60,34.60,30.50,34.60,19600,651580
20080408,COP,Oslo Børs,32.60,32.60,32.50,32.50,3400,110520
20080407,COP,Oslo Børs,34.60,34.60,32.00,32.70,90897,3071769
20080404,COP,Oslo Børs,33.00,33.70,32.30,33.70,31600,1057680
20080403,COP,Oslo Børs,32.50,34.70,31.00,34.70,17800,580880
20080402,COP,Oslo Børs,31.70,33.50,31.10,33.50,16200,525560
20080401,COP,Oslo Børs,32.90,33.30,32.00,33.30,40800,1352880
20080331,COP,Oslo Børs,29.60,33.40,29.30,33.40,13400,417740
20080328,COP,Oslo Børs,29.10,32.10,28.30,32.10,49000,1502220
20080327,COP,Oslo Børs,29.80,30.50,28.50,28.50,9800,289020
20080326,COP,Oslo Børs,30.00,30.00,28.40,29.10,20200,596680
20080325,COP,Oslo Børs,30.10,31.20,29.30,29.30,51651,1591941
20080319,COP,Oslo Børs,29.20,31.00,27.20,29.70,30000,868680
20080318,COP,Oslo Børs,34.40,34.40,30.60,31.00,32600,1044760
20080317,COP,Oslo Børs,35.00,35.00,33.00,33.50,63280,2122103
20080314,COP,Oslo Børs,34.40,38.00,33.00,38.00,18700,647740
20080313,COP,Oslo Børs,35.10,36.00,35.10,36.00,3200,113600
20080312,COP,Oslo Børs,35.60,35.60,33.10,35.00,16404,573500
20080311,COP,Oslo Børs,35.10,37.00,35.00,35.20,15649,549194
20080310,COP,Oslo Børs,38.50,38.50,35.00,35.00,6300,224680
20080307,COP,Oslo Børs,35.80,37.00,33.10,36.00,66400,2365400
20080306,COP,Oslo Børs,38.50,39.00,37.00,37.00,17800,666380
20080305,COP,Oslo Børs,38.10,42.00,37.10,40.00,25459,1019338
20080304,COP,Oslo Børs,38.60,40.50,38.50,40.00,7050,276950
20080303,COP,Oslo Børs,42.00,43.00,38.00,39.90,357400,15230840
20080229,COP,Oslo Børs,40.00,42.50,40.00,42.20,154400,6318100
20080228,COP,Oslo Børs,40.20,41.50,38.50,40.00,86200,3448520
20080227,COP,Oslo Børs,40.00,42.30,37.10,42.30,90400,3648860
20080226,COP,Oslo Børs,41.00,41.00,37.60,39.40,14600,586620
20080225,COP,Oslo Børs,40.00,41.00,38.20,39.00,2600,103460
20080222,COP,Oslo Børs,38.60,44.00,38.00,41.10,15400,625020
20080221,COP,Oslo Børs,37.90,38.50,37.10,38.50,1800,68120
20080220,COP,Oslo Børs,38.00,38.00,37.00,37.00,4600,171800
20080219,COP,Oslo Børs,39.60,39.90,37.00,38.00,4400,168540
20080218,COP,Oslo Børs,39.80,41.00,39.30,39.30,2726,107874
20080215,COP,Oslo Børs,39.40,41.50,37.20,41.50,34456,1389345
20080214,COP,Oslo Børs,40.00,40.20,40.00,40.20,3211,129040
20080213,COP,Oslo Børs,39.40,41.60,39.30,41.60,1748,69902
20080212,COP,Oslo Børs,40.60,42.00,37.00,40.40,5800,232000
20080211,COP,Oslo Børs,39.20,43.50,39.20,43.50,5200,210340
20080208,COP,Oslo Børs,43.90,45.00,40.10,43.90,57500,2521860
20080207,COP,Oslo Børs,42.00,44.20,42.00,44.20,2200,93780
20080206,COP,Oslo Børs,40.00,42.00,39.10,42.00,16889,674761
20080205,COP,Oslo Børs,40.00,41.20,37.10,40.00,29000,1165290
20080204,COP,Oslo Børs,38.00,40.10,38.00,40.10,3860,151320
20080201,COP,Oslo Børs,37.50,41.30,37.00,41.30,55207,2232273
20080131,COP,Oslo Børs,37.60,41.70,36.50,40.00,35868,1365328
20080130,COP,Oslo Børs,35.50,39.00,35.50,39.00,63000,2327180
20080129,COP,Oslo Børs,38.00,38.50,35.80,38.50,30800,1117240
20080128,COP,Oslo Børs,35.30,36.00,33.70,35.00,43968,1545060
20080125,COP,Oslo Børs,34.10,44.00,34.10,35.00,84881,3000375
20080124,COP,Oslo Børs,36.20,38.00,34.60,35.00,6416,228623
20080123,COP,Oslo Børs,35.00,38.00,35.00,38.00,17000,600080
20080122,COP,Oslo Børs,33.10,35.00,32.00,35.00,124800,4240140
20080121,COP,Oslo Børs,37.00,37.00,30.10,33.80,55891,1850656
20080118,COP,Oslo Børs,36.60,38.90,36.60,37.50,214600,8034280
20080117,COP,Oslo Børs,39.00,39.00,34.10,36.20,86000,3155220
20080116,COP,Oslo Børs,40.20,40.20,36.10,37.50,63800,2403900
20080115,COP,Oslo Børs,40.30,45.50,40.20,40.50,40015,1706070
20080114,COP,Oslo Børs,40.00,44.00,40.00,40.20,21610,887220
20080111,COP,Oslo Børs,41.00,43.00,36.10,43.00,104557,4157400
20080110,COP,Oslo Børs,40.10,40.10,40.00,40.00,4200,168020
20080109,COP,Oslo Børs,44.00,44.00,40.50,41.00,19002,784782
20080108,COP,Oslo Børs,41.10,42.50,41.00,41.00,5000,207680
20080107,COP,Oslo Børs,41.80,43.00,40.00,40.50,70010,4331720
20080104,COP,Oslo Børs,43.50,44.10,40.10,41.50,48200,2064480
20080103,COP,Oslo Børs,45.00,46.10,42.10,43.00,155219,6800206
20080102,COP,Oslo Børs,44.30,46.50,41.40,46.50,53744,2377776
20071228,COP,Oslo Børs,44.70,48.50,44.70,48.50,1456,69603
20071227,COP,Oslo Børs,42.10,48.50,42.10,44.50,188148,8297605
20071221,COP,Oslo Børs,45.10,45.10,43.00,44.00,8000,349520
20071220,COP,Oslo Børs,39.00,42.50,38.00,42.50,67800,2815800
20071219,COP,Oslo Børs,39.40,40.00,38.00,40.00,132402,5249058
20071218,COP,Oslo Børs,37.00,39.00,37.00,37.20,20930,777856
20071217,COP,Oslo Børs,35.60,35.80,35.30,35.50,155800,5531474
20071214,COP,Oslo Børs,36.50,36.80,36.20,36.70,64300,2347390
20071213,COP,Oslo Børs,35.50,36.50,35.50,36.50,100822,3629612
20071212,COP,Oslo Børs,36.00,36.50,36.00,36.50,21400,775780
20071211,COP,Oslo Børs,35.00,36.00,33.50,36.00,155440,5302502
20071210,COP,Oslo Børs,33.70,34.50,32.10,34.00,46700,1563530
20071207,COP,Oslo Børs,38.00,38.00,33.20,35.00,52485,1840646
20071206,COP,Oslo Børs,41.00,41.00,37.20,37.20,42000,1646980
20071205,COP,Oslo Børs,39.90,40.00,38.00,39.10,51000,1978660
20071204,COP,Oslo Børs,40.00,40.00,39.00,39.90,10400,409320
20071203,COP,Oslo Børs,44.80,46.00,43.80,43.80,121946,5482850
20071130,COP,Oslo Børs,41.00,43.50,40.00,43.50,234266,9990466
20071129,COP,Oslo Børs,44.20,44.20,37.10,41.00,32800,1312400
20071128,COP,Oslo Børs,36.00,42.50,33.90,42.50,28600,1074640
20071127,COP,Oslo Børs,40.00,40.00,38.50,39.50,166200,6514980
20071126,COP,Oslo Børs,42.50,42.50,40.00,40.00,105800,4236860
20071123,COP,Oslo Børs,41.50,41.50,39.70,40.00,37000,1505860
20071122,COP,Oslo Børs,41.70,41.70,41.00,41.00,76200,3127100
20071121,COP,Oslo Børs,42.50,43.00,41.00,41.00,19666,822806
20071120,COP,Oslo Børs,44.00,44.50,42.00,42.60,60672,2679016
20071119,COP,Oslo Børs,40.00,40.80,39.70,40.80,351075,14713145
20071116,COP,Oslo Børs,39.00,40.00,38.50,39.50,277100,10918690
20071115,COP,Oslo Børs,41.10,41.10,38.00,38.50,222694,8677254
20071114,COP,Oslo Børs,43.10,43.30,41.50,42.40,85000,3549400
20071113,COP,Oslo Børs,43.00,43.10,42.00,42.40,184600,7851040
20071112,COP,Oslo Børs,43.00,44.90,42.20,42.80,340650,14982820
20071109,COP,Oslo Børs,46.40,46.50,42.60,45.00,85229,3772410
20071108,COP,Oslo Børs,49.00,49.00,46.30,46.50,142000,6688900
20071107,COP,Oslo Børs,51.00,51.00,49.00,49.00,44400,2203520
20071106,COP,Oslo Børs,51.00,51.00,51.00,51.00,13000,663000
20071105,COP,Oslo Børs,51.75,51.75,51.00,51.00,2600,134400
20071102,COP,Oslo Børs,53.75,54.00,53.75,54.00,19000,1025400
20071101,COP,Oslo Børs,54.50,55.00,53.00,54.00,38007,2122879
20071031,COP,Oslo Børs,54.50,59.00,54.00,59.00,18800,1080700
20071030,COP,Oslo Børs,54.00,54.75,54.00,54.25,7615,414771
20071029,COP,Oslo Børs,55.00,58.00,54.00,58.00,15000,824600
20071026,COP,Oslo Børs,55.50,55.50,54.00,54.50,6600,357400
20071025,COP,Oslo Børs,56.00,56.00,54.00,55.50,11600,631600
20071024,COP,Oslo Børs,56.00,56.00,54.25,56.00,53000,2959550
20071023,COP,Oslo Børs,56.00,56.00,54.75,54.75,11000,614750
20071022,COP,Oslo Børs,56.00,56.00,54.00,54.75,203600,11020000
20071019,COP,Oslo Børs,56.00,56.25,56.00,56.00,94809,5309604
20071018,COP,Oslo Børs,56.00,56.25,56.00,56.00,13200,739650
20071017,COP,Oslo Børs,56.00,56.25,56.00,56.00,18350,1027750
20071016,COP,Oslo Børs,56.25,56.25,55.25,55.50,5000,278800
20071015,COP,Oslo Børs,57.25,57.75,56.00,56.00,18800,1070700
20071012,COP,Oslo Børs,57.00,57.00,56.50,56.75,18000,1021000
20071011,COP,Oslo Børs,57.75,58.00,56.75,58.00,11400,659350
20071010,COP,Oslo Børs,62.50,62.50,57.50,59.50,84200,5079400
20071009,COP,Oslo Børs,62.25,62.50,60.00,62.50,23000,1431900
20071008,COP,Oslo Børs,68.75,68.75,62.00,62.25,94850,6128200
20071005,COP,Oslo Børs,68.75,68.75,60.50,60.50,25200,1730850
20071004,COP,Oslo Børs,68.75,69.00,68.75,69.00,4000,275450
20071003,COP,Oslo Børs,70.00,70.00,70.00,70.00,28625,2003750
20071002,COP,Oslo Børs,70.00,71.00,70.00,71.00,91400,6398400
20071001,COP,Oslo Børs,70.00,71.00,68.75,71.00,48850,3421700
20070928,COP,Oslo Børs,65.00,69.00,65.00,69.00,11400,776800
20070927,COP,Oslo Børs,65.00,65.00,65.00,65.00,13600,884000
20070926,COP,Oslo Børs,65.00,65.00,55.50,64.00,49939,3205278
20070925,COP,Oslo Børs,64.00,65.00,64.00,64.00,18986,1215490
20070924,COP,Oslo Børs,63.50,64.00,63.00,63.75,35851,2267788
20070921,COP,Oslo Børs,63.25,63.50,63.25,63.50,900,57100
20070920,COP,Oslo Børs,64.00,64.00,64.00,64.00,600,38400
20070919,COP,Oslo Børs,60.25,61.00,60.00,60.00,506490,30391322
20070918,COP,Oslo Børs,61.00,61.00,61.00,61.00,46000,2806000
20070917,COP,Oslo Børs,61.00,62.00,61.00,62.00,3200,197600
20070914,COP,Oslo Børs,61.00,61.00,61.00,61.00,0,0
20070913,COP,Oslo Børs,61.00,61.00,61.00,61.00,75042,4930762
20070912,COP,Oslo Børs,60.00,60.00,60.00,60.00,86638,5198280
20070911,COP,Oslo Børs,61.00,61.00,57.25,58.00,274800,16221450
20070910,COP,Oslo Børs,62.25,62.25,62.25,62.25,0,0
20070907,COP,Oslo Børs,62.25,62.25,62.25,62.25,1400,87150
20070906,COP,Oslo Børs,65.00,65.00,61.00,61.00,49801,3185614
20070905,COP,Oslo Børs,61.00,62.50,61.00,62.50,5000,309500
20070904,COP,Oslo Børs,62.00,62.25,62.00,62.00,20600,1277400
20070903,COP,Oslo Børs,64.00,64.00,64.00,64.00,600,38400
20070831,COP,Oslo Børs,57.00,59.75,57.00,59.75,82200,4812450
20070830,COP,Oslo Børs,57.75,57.75,56.00,57.00,250913,14300641
20070829,COP,Oslo Børs,56.00,57.75,55.00,56.00,27600,1544400
20070828,COP,Oslo Børs,56.00,56.00,56.00,56.00,7873,440888
20070827,COP,Oslo Børs,58.00,58.00,57.00,57.00,10400,603000
20070824,COP,Oslo Børs,56.00,58.00,56.00,58.00,38845,2213065
20070823,COP,Oslo Børs,58.00,58.00,58.00,58.00,0,0
20070822,COP,Oslo Børs,60.00,60.00,58.00,58.00,39000,2272000
20070821,COP,Oslo Børs,60.00,60.00,60.00,60.00,14000,840000
20070820,COP,Oslo Børs,61.00,62.50,53.25,60.00,58400,3508450
20070817,COP,Oslo Børs,62.25,62.25,61.00,61.00,22800,1409900
20070816,COP,Oslo Børs,62.75,62.75,61.00,62.25,45000,2776600
20070815,COP,Oslo Børs,64.00,66.00,64.00,66.00,134000,8209208
20070814,COP,Oslo Børs,62.25,64.00,61.00,64.00,13600,848750
20070813,COP,Oslo Børs,61.25,63.50,61.25,62.00,1600,99625
20070810,COP,Oslo Børs,65.00,65.00,65.00,65.00,9000,585000
20070809,COP,Oslo Børs,64.00,65.75,64.00,65.75,6600,425200
20070808,COP,Oslo Børs,65.00,66.50,65.00,66.50,3200,211900
20070807,COP,Oslo Børs,61.75,68.00,61.00,66.50,65471,4068685
20070806,COP,Oslo Børs,66.25,66.25,66.25,66.25,0,0
20070803,COP,Oslo Børs,66.25,66.25,66.25,66.25,195600,13104750
20070802,COP,Oslo Børs,69.00,69.00,65.50,65.75,15600,1051850
20070801,COP,Oslo Børs,69.00,69.00,69.00,69.00,0,0
20070731,COP,Oslo Børs,69.00,69.00,69.00,69.00,4000,276000
20070730,COP,Oslo Børs,68.00,69.00,62.00,69.00,27000,1824300
20070727,COP,Oslo Børs,69.00,69.00,69.00,69.00,53000,3657000
20070726,COP,Oslo Børs,70.50,70.50,65.00,69.00,96300,6752250
20070725,COP,Oslo Børs,69.00,71.00,69.00,71.00,10000,694400
20070724,COP,Oslo Børs,72.00,72.25,72.00,72.00,205287,14781314
20070723,COP,Oslo Børs,69.00,69.00,69.00,69.00,504800,36343200
20070720,COP,Oslo Børs,70.00,70.25,69.00,69.00,437500,31293100
20070719,COP,Oslo Børs,69.00,69.00,69.00,69.00,3863,266547
20070718,COP,Oslo Børs,69.00,69.00,69.00,69.00,800,55200
20070717,COP,Oslo Børs,72.00,72.00,69.25,71.00,67800,4852650
20070716,COP,Oslo Børs,74.50,80.00,71.00,71.00,97802,7007935
20070713,COP,Oslo Børs,70.00,70.75,69.00,69.00,60500,4219125
20070712,COP,Oslo Børs,65.50,70.50,65.50,70.00,634134,44366252
20070711,COP,Oslo Børs,70.00,70.75,69.50,70.75,119200,8343250
20070710,COP,Oslo Børs,70.00,71.75,70.00,71.75,23616,1691520
20070709,COP,Oslo Børs,70.00,71.75,69.00,71.75,2400,166950
20070706,COP,Oslo Børs,71.75,71.75,71.75,71.75,0,0
20070705,COP,Oslo Børs,72.50,73.00,71.75,71.75,1600,116000
20070704,COP,Oslo Børs,71.00,73.50,71.00,73.00,333450,24239600
20070703,COP,Oslo Børs,70.50,71.00,70.00,71.00,92600,6505300
20070702,COP,Oslo Børs,70.00,70.50,70.00,70.00,20800,1459750
20070629,COP,Oslo Børs,69.00,70.00,69.00,70.00,22800,1593850
20070628,COP,Oslo Børs,70.00,70.00,68.50,69.00,66400,4607400
20070627,COP,Oslo Børs,70.00,70.00,69.00,70.00,188633,13145343
20070626,COP,Oslo Børs,67.00,69.50,67.00,69.00,291621,19572357
20070625,COP,Oslo Børs,67.50,67.50,66.75,67.00,450700,30239800
20070622,COP,Oslo Børs,66.50,69.00,65.00,67.50,12525018,815421110
20070621,COP,Oslo Børs,65.00,65.00,64.00,65.00,151650,9820030
20070620,COP,Oslo Børs,64.00,64.00,64.00,64.00,0,0
20070619,COP,Oslo Børs,63.00,64.00,63.00,64.00,3100,196600
20070618,COP,Oslo Børs,62.50,62.50,62.50,62.50,1200,75000
20070615,COP,Oslo Børs,65.00,68.00,65.00,68.00,2800,187600
20070614,COP,Oslo Børs,66.50,67.00,66.50,66.75,3800,253600
20070613,COP,Oslo Børs,65.50,65.50,65.00,65.00,1200,78100
20070612,COP,Oslo Børs,64.00,66.50,63.00,66.50,492243,31965012
20070611,COP,Oslo Børs,62.00,62.00,62.00,62.00,214000,13868000
20070608,COP,Oslo Børs,62.50,62.50,61.00,61.00,3400,211200
20070607,COP,Oslo Børs,63.50,65.00,62.50,62.50,10093,643555
20070606,COP,Oslo Børs,62.00,63.50,62.00,63.50,50600,3212200
20070605,COP,Oslo Børs,64.00,64.00,63.00,63.00,118400,7576600
20070604,COP,Oslo Børs,63.00,64.00,63.00,64.00,58200,3724600
20070601,COP,Oslo Børs,65.00,65.00,63.00,65.00,39800,2585400
20070531,COP,Oslo Børs,65.00,65.00,62.00,65.00,41950,2724150
20070530,COP,Oslo Børs,65.50,65.50,65.50,65.50,0,0
20070529,COP,Oslo Børs,60.00,66.00,60.00,65.50,58000,3736400
20070525,COP,Oslo Børs,62.50,62.50,62.50,62.50,800,50000
20070524,COP,Oslo Børs,62.50,62.50,62.50,62.50,700,43750
20070523,COP,Oslo Børs,62.75,64.00,62.75,64.00,63000,4024100
20070522,COP,Oslo Børs,60.00,61.00,60.00,61.00,58200,3499000
20070521,COP,Oslo Børs,60.50,60.50,60.00,60.00,332575,19957000
20070518,COP,Oslo Børs,60.00,60.00,60.00,60.00,0,0
20070516,COP,Oslo Børs,60.00,60.00,60.00,60.00,0,0
20070515,COP,Oslo Børs,61.00,61.00,60.00,60.00,15000,901050
20070514,COP,Oslo Børs,63.50,63.50,60.00,60.00,51400,3134700
20070511,COP,Oslo Børs,61.00,61.00,61.00,61.00,0,0
20070510,COP,Oslo Børs,61.00,62.00,61.00,61.00,64000,3905300
20070509,COP,Oslo Børs,63.00,63.00,61.00,61.00,70628,4312308
20070508,COP,Oslo Børs,60.00,64.75,60.00,63.50,155400,9497600
20070507,COP,Oslo Børs,64.00,64.00,64.00,64.00,600,38400
20070504,COP,Oslo Børs,59.00,66.00,59.00,64.75,347200,20509050
20070503,COP,Oslo Børs,58.00,59.00,58.00,59.00,179300,10249020
20070502,COP,Oslo Børs,57.00,58.00,57.00,58.00,57073,3303234
20070430,COP,Oslo Børs,56.50,58.00,56.50,58.00,42000,2417000
20070427,COP,Oslo Børs,57.00,57.00,57.00,57.00,459200,26055996
20070426,COP,Oslo Børs,58.50,59.00,57.00,57.00,31300,1816000
20070425,COP,Oslo Børs,59.00,59.00,58.50,58.50,23400,1380400
20070424,COP,Oslo Børs,59.00,59.50,59.00,59.00,101000,5959500
20070423,COP,Oslo Børs,60.00,60.00,60.00,60.00,4170,250200
20070420,COP,Oslo Børs,59.00,59.00,59.00,59.00,111400,6572600
20070419,COP,Oslo Børs,59.00,59.00,59.00,59.00,7500,442500
20070418,COP,Oslo Børs,59.00,60.00,59.00,60.00,335033,20100147
20070417,COP,Oslo Børs,59.00,60.00,59.00,59.50,50200,2985200
20070416,COP,Oslo Børs,59.00,60.00,59.00,60.00,11600,691900
20070413,COP,Oslo Børs,60.00,60.00,60.00,60.00,306600,18396000
20070412,COP,Oslo Børs,59.00,60.00,59.00,60.00,555000,33266200
20070411,COP,Oslo Børs,60.50,60.50,58.00,58.00,306850,17954775
20070410,COP,Oslo Børs,57.25,59.50,57.25,59.50,47600,2799900
20070404,COP,Oslo Børs,57.00,57.00,57.00,57.00,0,0
20070403,COP,Oslo Børs,55.50,57.00,55.50,57.00,26600,1501400
20070402,COP,Oslo Børs,54.00,55.00,53.50,55.00,60500,3324300
20070330,COP,Oslo Børs,53.00,53.50,52.50,53.50,275800,14535800
20070329,COP,Oslo Børs,53.75,53.75,53.00,53.00,76920,4089470
20070328,COP,Oslo Børs,53.00,53.75,53.00,53.25,81320,4339870
20070327,COP,Oslo Børs,53.00,53.00,52.50,53.00,19730,1037990
20070326,COP,Oslo Børs,54.00,54.00,53.00,53.00,8500,455500
20070323,COP,Oslo Børs,54.25,55.00,54.25,55.00,7610,418092
20070322,COP,Oslo Børs,54.00,54.50,54.00,54.50,52250,2822625
20070321,COP,Oslo Børs,56.00,56.00,56.00,56.00,1800,100800
20070320,COP,Oslo Børs,57.00,57.25,57.00,57.00,55800,3180700
20070319,COP,Oslo Børs,55.00,57.00,54.00,57.00,19400,1072600
20070316,COP,Oslo Børs,55.00,55.00,55.00,55.00,5000,275000
20070315,COP,Oslo Børs,57.00,57.00,55.00,55.00,3300,182900
20070314,COP,Oslo Børs,55.00,55.00,54.00,54.00,246660,13396440
20070313,COP,Oslo Børs,56.50,56.50,54.00,54.00,47000,2587000
20070312,COP,Oslo Børs,54.00,57.00,54.00,55.00,63200,3495100
20070309,COP,Oslo Børs,55.00,55.00,54.00,54.00,244000,13178000
20070308,COP,Oslo Børs,52.50,55.00,52.50,55.00,149450,8062500
20070307,COP,Oslo Børs,52.00,52.50,52.00,52.00,80400,4183200
20070306,COP,Oslo Børs,50.00,50.50,48.00,50.00,218600,10726000
20070305,COP,Oslo Børs,51.00,51.00,49.00,50.00,95500,4758410
20070302,COP,Oslo Børs,49.00,51.00,49.00,50.00,53000,2668800
20070301,COP,Oslo Børs,50.50,50.50,48.10,48.20,478000,23160880
20070228,COP,Oslo Børs,51.50,51.50,49.50,49.50,35600,1765100
20070227,COP,Oslo Børs,52.00,52.00,49.90,51.50,437500,21987980
20070226,COP,Oslo Børs,53.50,53.50,52.50,53.00,44300,2285800
20070223,COP,Oslo Børs,50.00,54.00,50.00,51.00,125400,6700600
20070222,COP,Oslo Børs,50.00,52.00,50.00,51.50,53800,2714900
20070221,COP,Oslo Børs,46.50,50.00,46.50,49.50,178900,8825500
20070220,COP,Oslo Børs,47.00,47.00,47.00,47.00,0,0
20070219,COP,Oslo Børs,47.00,47.00,47.00,47.00,0,0
20070216,COP,Oslo Børs,47.00,47.50,47.00,47.00,89700,4226600
20070215,COP,Oslo Børs,46.00,47.30,46.00,47.00,55030,2578290
20070214,COP,Oslo Børs,45.50,46.50,45.50,46.00,419630,19306195
20070213,COP,Oslo Børs,46.50,46.50,45.50,45.50,8870,406500
20070212,COP,Oslo Børs,45.50,46.00,45.00,46.00,149800,6847330
20070209,COP,Oslo Børs,45.00,45.80,45.00,45.80,183220,8296510
20070208,COP,Oslo Børs,44.00,44.50,44.00,44.50,195100,8591920
20070207,COP,Oslo Børs,43.50,43.50,43.00,43.00,522250,22609715
20070206,COP,Oslo Børs,44.00,44.00,43.40,43.40,17050,742015
20070205,COP,Oslo Børs,43.50,43.70,43.10,43.70,29762,1297161
20070202,COP,Oslo Børs,44.00,44.30,43.50,43.50,316100,13904830
20070201,COP,Oslo Børs,43.00,44.20,43.00,44.10,129688,5621304
20070131,COP,Oslo Børs,44.00,44.10,43.00,43.20,349200,15248680
20070130,COP,Oslo Børs,45.50,46.00,43.50,43.70,268400,11920580
20070129,COP,Oslo Børs,45.50,47.00,45.00,45.00,759983,34817219