"“ú•t","Dow Chemical Co.3”{","Chevron Corp","ƒTƒ„"
2008/08/07,96.99,83.43,13.56
2008/08/08,100.89,84.40,16.49
2008/08/11,106.56,84.08,22.48
2008/08/12,106.20,83.56,22.64
2008/08/13,105.24,86.24,19.00
2008/08/14,104.67,86.58,18.09
2008/08/15,104.94,84.25,20.69
2008/08/18,104.10,83.19,20.91
2008/08/19,102.54,84.71,17.83
2008/08/20,102.24,86.46,15.78
2008/08/21,102.15,88.52,13.63
2008/08/22,102.36,88.10,14.26
2008/08/25,100.86,85.51,15.35
2008/08/26,100.65,85.79,14.86
2008/08/27,100.89,86.62,14.27
2008/08/28,103.92,87.18,16.74
2008/08/29,102.39,86.32,16.07
2008/09/02,103.05,83.29,19.76
2008/09/03,105.09,84.18,20.91
2008/09/04,100.86,81.22,19.64
2008/09/05,101.52,80.22,21.30
2008/09/08,105.09,81.05,24.04
2008/09/09,103.50,78.79,24.71
2008/09/10,104.49,81.16,23.33
2008/09/11,108.03,82.80,25.23
2008/09/12,108.75,84.24,24.51
2008/09/15,105.42,80.09,25.33
2008/09/16,106.38,81.86,24.52
2008/09/17,103.35,80.05,23.30
2008/09/18,107.46,82.88,24.58
2008/09/19,112.68,87.80,24.88
2008/09/22,107.73,87.33,20.40
2008/09/23,102.78,85.46,17.32
2008/09/24,103.77,85.23,18.54
2008/09/25,105.39,87.47,17.92
2008/09/26,101.91,86.95,14.96
2008/09/29,92.88,77.50,15.38
2008/09/30,95.34,82.48,12.86
2008/10/01,95.19,82.20,12.99
2008/10/02,91.11,79.56,11.55
2008/10/03,89.67,79.38,10.29
2008/10/06,87.96,76.84,11.12
2008/10/07,84.75,73.35,11.40
2008/10/08,83.49,73.10,10.39
2008/10/09,77.37,64.00,13.37
2008/10/10,73.20,57.83,15.37
2008/10/13,78.27,69.89,8.38
2008/10/14,77.88,68.54,9.34
2008/10/15,66.93,59.98,6.95
2008/10/16,72.81,63.10,9.71
2008/10/17,71.88,62.35,9.53
2008/10/20,76.53,69.61,6.92
2008/10/21,71.73,66.80,4.93
2008/10/22,66.33,61.74,4.59
2008/10/23,73.29,66.77,6.52
2008/10/24,71.58,63.91,7.67
2008/10/27,68.43,61.71,6.72
2008/10/28,75.36,70.02,5.34
2008/10/29,75.24,71.00,4.24
2008/10/30,77.88,74.18,3.70
2008/10/31,80.04,74.60,5.44
2008/11/03,78.84,73.69,5.15
2008/11/04,81.27,78.19,3.08
2008/11/05,76.68,74.88,1.80
2008/11/06,73.44,70.11,3.33
2008/11/07,72.69,73.46,-0.77
2008/11/10,71.28,74.34,-3.06
2008/11/11,68.40,73.54,-5.14
2008/11/12,63.72,67.28,-3.56
2008/11/13,66.72,75.71,-8.99
2008/11/14,63.45,72.68,-9.23
2008/11/17,61.98,70.78,-8.80
2008/11/18,62.55,73.40,-10.85
2008/11/19,57.48,70.61,-13.13
2008/11/20,49.86,64.40,-14.54
2008/11/21,52.14,70.49,-18.35
2008/11/24,54.87,74.30,-19.43
2008/11/25,54.69,76.53,-21.84
2008/11/26,56.76,79.93,-23.17
2008/11/28,55.65,79.01,-23.36
2008/12/01,53.79,72.02,-18.23
2008/12/02,55.80,75.54,-19.74
2008/12/03,56.55,74.74,-18.19
2008/12/04,54.96,71.76,-16.80
2008/12/05,57.00,74.42,-17.42
2008/12/08,61.11,78.09,-16.98
2008/12/09,57.45,75.56,-18.11
2008/12/10,58.56,78.44,-19.88
2008/12/11,58.50,79.46,-20.96
2008/12/12,59.13,79.00,-19.87
2008/12/15,59.34,78.21,-18.87
2008/12/16,62.40,79.01,-16.61
2008/12/17,61.80,76.82,-15.02
2008/12/18,60.12,73.03,-12.91
2008/12/19,60.24,70.85,-10.61
2008/12/22,58.95,69.39,-10.44
2008/12/23,57.90,69.20,-11.30
2008/12/24,57.33,69.62,-12.29
2008/12/26,58.02,70.35,-12.33
2008/12/29,45.96,71.55,-25.59
2008/12/30,46.65,73.38,-26.73
2008/12/31,45.27,73.97,-28.70
2009/01/02,46.23,76.52,-30.29
2009/01/05,45.15,76.66,-31.51
2009/01/06,48.15,77.35,-29.20
2009/01/07,48.24,73.96,-25.72
2009/01/08,47.43,74.24,-26.81
2009/01/09,47.43,72.82,-25.39
2009/01/12,47.28,70.82,-23.54
2009/01/13,46.65,71.82,-25.17
2009/01/14,45.33,69.69,-24.36
2009/01/15,45.60,70.77,-25.17
2009/01/16,45.09,71.74,-26.65
2009/01/20,41.67,68.31,-26.64
2009/01/21,44.46,71.23,-26.77
2009/01/22,43.14,69.95,-26.81
2009/01/23,42.99,70.82,-27.83
2009/01/26,39.72,71.29,-31.57
2009/01/27,39.57,72.09,-32.52
2009/01/28,40.32,73.79,-33.47
2009/01/29,36.93,70.62,-33.69
2009/01/30,34.77,70.52,-35.75
2009/02/02,33.15,70.29,-37.14
2009/02/03,34.05,71.64,-37.59
2009/02/04,32.31,71.60,-39.29
2009/02/05,32.73,73.25,-40.52
2009/02/06,32.64,74.90,-42.26
2009/02/09,31.95,74.42,-42.47
2009/02/10,31.05,71.12,-40.07
2009/02/11,30.12,71.26,-41.14
2009/02/12,30.12,69.86,-39.74
2009/02/13,28.59,69.73,-41.14
2009/02/17,25.86,66.18,-40.32
2009/02/18,25.80,66.12,-40.32
2009/02/19,24.60,66.68,-42.08
2009/02/20,24.30,65.07,-40.77
2009/02/23,22.23,62.94,-40.71
2009/02/24,23.82,65.28,-41.46
2009/02/25,22.47,63.50,-41.03
2009/02/26,22.35,63.17,-40.82
2009/02/27,21.48,60.71,-39.23
2009/03/02,20.82,57.62,-36.80
2009/03/03,20.79,57.73,-36.94
2009/03/04,21.18,59.28,-38.10
2009/03/05,19.41,56.46,-37.05
2009/03/06,21.33,58.27,-36.94
2009/03/09,18.99,58.28,-39.29
2009/03/10,20.61,61.78,-41.17
2009/03/11,19.29,61.22,-41.93
2009/03/12,21.00,63.40,-42.40
2009/03/13,22.68,62.91,-40.23
2009/03/16,23.70,62.94,-39.24
2009/03/17,24.18,65.31,-41.13
2009/03/18,24.66,66.59,-41.93
2009/03/19,24.39,67.13,-42.74
2009/03/20,23.04,64.71,-41.67
2009/03/23,25.89,69.15,-43.26
2009/03/24,25.92,68.97,-43.05
2009/03/25,26.40,69.70,-43.30
2009/03/26,28.11,70.17,-42.06
2009/03/27,26.88,68.90,-42.02
2009/03/30,24.90,66.80,-41.90
2009/03/31,25.29,67.24,-41.95
2009/04/01,26.43,68.30,-41.87
2009/04/02,29.82,70.31,-40.49
2009/04/03,33.00,70.48,-37.48
2009/04/06,32.34,69.89,-37.55
2009/04/07,29.91,68.40,-38.49
2009/04/08,30.45,68.48,-38.03
2009/04/09,32.82,69.23,-36.41
2009/04/13,33.72,67.98,-34.26
2009/04/14,31.98,66.58,-34.60
2009/04/15,33.69,66.70,-33.01
2009/04/16,35.73,65.93,-30.20
2009/04/17,37.80,66.01,-28.21
2009/04/20,34.44,63.87,-29.43
2009/04/21,36.54,64.88,-28.34
2009/04/22,37.41,63.75,-26.34
2009/04/23,37.17,65.53,-28.36
2009/04/24,38.97,66.60,-27.63
2009/04/27,37.83,65.41,-27.58
2009/04/28,39.00,65.99,-26.99
2009/04/29,40.53,67.56,-27.03
2009/04/30,48.00,66.10,-18.10
2009/05/01,47.10,66.87,-19.77
2009/05/04,49.17,66.68,-17.51
2009/05/05,48.99,65.75,-16.76
2009/05/06,45.57,68.11,-22.54
2009/05/07,47.25,67.98,-20.73
2009/05/08,52.50,70.38,-17.88
2009/05/11,52.89,68.00,-15.11
2009/05/12,51.12,69.19,-18.07
2009/05/13,46.74,68.10,-21.36
2009/05/14,49.56,67.85,-18.29
2009/05/15,49.41,65.88,-16.47
2009/05/18,52.95,66.03,-13.08
2009/05/19,53.64,65.86,-12.22
2009/05/20,53.28,65.21,-11.93
2009/05/21,51.21,64.47,-13.26
2009/05/22,51.84,64.44,-12.60
2009/05/26,50.82,65.66,-14.84
2009/05/27,50.76,64.57,-13.81
2009/05/28,50.61,65.81,-15.20
2009/05/29,53.04,66.67,-13.63
2009/06/01,51.30,69.21,-17.91
2009/06/02,56.19,69.35,-13.16
2009/06/03,53.04,68.26,-15.22
2009/06/04,53.91,69.79,-15.88
2009/06/05,52.68,69.37,-16.69
2009/06/08,50.85,69.58,-18.73
2009/06/09,53.61,70.19,-16.58
2009/06/10,52.68,70.22,-17.54
2009/06/11,52.29,71.90,-19.61
2009/06/12,52.02,72.67,-20.65
2009/06/15,50.04,71.08,-21.04
2009/06/16,48.24,69.88,-21.64
2009/06/17,48.39,68.83,-20.44
2009/06/18,48.45,68.43,-19.98
2009/06/19,48.93,68.06,-19.13
2009/06/22,45.51,65.76,-20.25
2009/06/23,45.78,65.96,-20.18
2009/06/24,46.47,65.72,-19.25
2009/06/25,47.64,66.87,-19.23
2009/06/26,48.15,65.95,-17.80
2009/06/29,48.21,66.88,-18.67
2009/06/30,48.42,66.25,-17.83
2009/07/01,47.94,66.52,-18.58
2009/07/02,45.36,64.42,-19.06
2009/07/06,45.69,64.14,-18.45
2009/07/07,44.34,62.70,-18.36
2009/07/08,44.16,62.78,-18.62
2009/07/09,44.28,63.08,-18.80
2009/07/10,43.98,61.40,-17.42
2009/07/13,45.87,62.44,-16.57
2009/07/14,46.14,63.00,-16.86
2009/07/15,49.65,64.57,-14.92
2009/07/16,49.32,64.89,-15.57
2009/07/17,50.97,65.12,-14.15
2009/07/20,53.43,65.64,-12.21
2009/07/21,55.02,66.25,-11.23
2009/07/22,57.09,65.94,-8.85
2009/07/23,60.18,67.89,-7.71
2009/07/24,60.57,68.43,-7.86
2009/07/27,60.39,68.85,-8.46
2009/07/28,60.63,68.34,-7.71
2009/07/29,60.81,67.12,-6.31
2009/07/30,64.59,67.70,-3.11
2009/07/31,63.51,69.47,-5.96
2009/08/03,67.41,70.40,-2.99
2009/08/04,69.09,70.41,-1.32
2009/08/05,70.92,69.79,1.13
2009/08/06,69.84,69.25,0.59
2009/08/07,69.15,69.50,-0.35
2009/08/10,66.99,69.23,-2.24
2009/08/11,67.29,67.94,-0.65
2009/08/12,67.29,68.72,-1.43
2009/08/13,68.52,68.53,-0.01
2009/08/14,66.39,68.63,-2.24
2009/08/17,62.73,66.59,-3.86
2009/08/18,63.30,66.94,-3.64
2009/08/19,64.35,68.16,-3.81
2009/08/20,64.44,68.62,-4.18
2009/08/21,67.89,69.73,-1.84
2009/08/24,66.81,70.76,-3.95
2009/08/25,64.68,70.65,-5.97
2009/08/26,64.68,71.09,-6.41
2009/08/27,63.78,71.00,-7.22
2009/08/28,65.67,70.68,-5.01
2009/08/31,63.87,69.94,-6.07
2009/09/01,60.84,68.48,-7.64
2009/09/02,60.15,68.04,-7.89
2009/09/03,60.48,68.33,-7.85
2009/09/04,63.93,68.96,-5.03
2009/09/08,65.67,70.48,-4.81
2009/09/09,68.76,70.33,-1.57
2009/09/10,70.47,71.45,-0.98
2009/09/11,70.77,70.75,0.02
2009/09/14,75.63,71.04,4.59
2009/09/15,77.49,71.63,5.86
2009/09/16,77.88,72.45,5.43
2009/09/17,78.99,71.97,7.02
2009/09/18,80.25,72.64,7.61
2009/09/21,78.00,72.05,5.95
2009/09/22,80.85,72.63,8.22
2009/09/23,78.81,71.37,7.44
2009/09/24,77.46,70.71,6.75
2009/09/25,75.90,70.66,5.24
2009/09/28,79.17,71.70,7.47
2009/09/29,79.05,70.91,8.14
2009/09/30,78.21,70.43,7.78
2009/10/01,73.29,68.81,4.48
2009/10/02,70.89,68.14,2.75
2009/10/05,74.61,69.39,5.22
2009/10/06,74.88,70.56,4.32
2009/10/07,75.15,70.51,4.64
2009/10/08,77.70,71.45,6.25
2009/10/09,78.45,72.76,5.69
2009/10/12,78.18,73.67,4.51
2009/10/13,77.79,74.07,3.72
2009/10/14,81.21,75.46,5.75
2009/10/15,81.00,76.69,4.31
2009/10/16,79.17,76.81,2.36
2009/10/19,81.09,77.66,3.43
2009/10/20,80.46,77.03,3.43
2009/10/21,76.50,76.97,-0.47
2009/10/22,79.38,77.29,2.09
2009/10/23,75.45,76.68,-1.23
2009/10/26,74.67,75.45,-0.78
2009/10/27,74.55,76.59,-2.04
2009/10/28,72.90,75.89,-2.99
2009/10/29,75.75,77.95,-2.20
2009/10/30,70.44,76.54,-6.10
2009/11/02,71.46,76.64,-5.18
2009/11/03,71.61,76.70,-5.09
2009/11/04,71.01,76.28,-5.27
2009/11/05,74.70,77.24,-2.54
2009/11/06,74.40,77.53,-3.13
2009/11/09,77.73,77.66,0.07
2009/11/10,77.88,78.34,-0.46
2009/11/11,80.13,78.51,1.62
2009/11/12,85.80,77.42,8.38
2009/11/13,85.41,77.94,7.47
2009/11/16,86.61,78.61,8.00
2009/11/17,88.26,78.81,9.45
2009/11/18,86.58,78.92,7.66
2009/11/19,84.24,77.34,6.90
2009/11/20,83.79,76.77,7.02
2009/11/23,83.91,78.74,5.17
2009/11/24,83.94,79.03,4.91
2009/11/25,85.56,79.64,5.92
2009/11/27,82.68,78.17,4.51
2009/11/30,83.34,78.04,5.30
2009/12/01,84.24,79.06,5.18
2009/12/02,85.47,78.73,6.74
2009/12/03,82.92,77.96,4.96
2009/12/04,82.44,78.07,4.37
2009/12/07,84.06,78.17,5.89
2009/12/08,82.62,76.76,5.86
2009/12/09,82.14,77.06,5.08
2009/12/10,80.01,77.42,2.59
2009/12/11,79.95,77.76,2.19
2009/12/14,82.47,77.26,5.21
2009/12/15,80.31,77.37,2.94
2009/12/16,81.84,77.89,3.95
2009/12/17,79.44,76.78,2.66
2009/12/18,78.66,76.90,1.76
2009/12/21,80.25,77.50,2.75
2009/12/22,80.94,77.49,3.45
2009/12/23,83.55,77.04,6.51
2009/12/24,84.03,77.43,6.60
2009/12/28,85.53,77.77,7.76
2009/12/29,85.92,77.21,8.71
2009/12/30,84.87,77.65,7.22
2009/12/31,82.89,76.99,5.90
2010/01/04,87.54,79.06,8.48
2010/01/05,91.44,79.62,11.82
2010/01/06,93.06,79.63,13.43
2010/01/07,93.12,79.33,13.79
2010/01/08,93.45,79.47,13.98
2010/01/11,92.28,80.88,11.40
2010/01/12,92.58,80.41,12.17
2010/01/13,92.25,79.80,12.45
2010/01/14,91.59,79.55,12.04
2010/01/15,89.97,79.23,10.74
2010/01/19,92.04,79.68,12.36
2010/01/20,91.08,78.15,12.93
2010/01/21,86.01,76.24,9.77
2010/01/22,83.28,74.59,8.69
2010/01/25,85.23,74.55,10.68
2010/01/26,84.27,74.15,10.12
2010/01/27,84.72,73.70,11.02
2010/01/28,82.11,73.24,8.87
2010/01/29,81.27,72.12,9.15
2010/02/01,85.89,73.58,12.31
2010/02/02,82.71,74.45,8.26
2010/02/03,82.74,73.21,9.53
2010/02/04,79.83,71.37,8.46
2010/02/05,79.56,71.18,8.38
2010/02/08,78.54,70.13,8.41
2010/02/09,83.37,71.31,12.06
2010/02/10,82.53,70.75,11.78
2010/02/11,83.58,71.73,11.85
2010/02/12,83.37,71.01,12.36
2010/02/16,85.44,72.99,12.45
2010/02/17,86.22,72.84,13.38
2010/02/18,88.62,73.62,15.00
2010/02/19,87.69,74.05,13.64
2010/02/22,88.08,72.96,15.12
2010/02/23,86.64,72.04,14.60
2010/02/24,87.00,72.34,14.66
2010/02/25,84.96,72.11,12.85
2010/02/26,84.93,72.30,12.63
2010/03/01,86.07,72.81,13.26
2010/03/02,86.64,73.32,13.32
2010/03/03,88.83,73.13,15.70
2010/03/04,88.68,73.08,15.60
2010/03/05,90.00,74.30,15.70
2010/03/08,88.50,74.64,13.86
2010/03/09,87.66,74.30,13.36
2010/03/10,87.18,73.96,13.22
2010/03/11,88.20,73.99,14.21
2010/03/12,89.52,73.72,15.80
2010/03/15,90.00,73.57,16.43
2010/03/16,91.32,73.98,17.34
2010/03/17,91.29,74.67,16.62
2010/03/18,90.00,74.76,15.24
2010/03/19,86.85,74.98,11.87
2010/03/22,88.77,74.46,14.31
2010/03/23,89.91,74.77,15.14
2010/03/24,91.08,73.93,17.15
2010/03/25,89.64,73.80,15.84
2010/03/26,90.18,74.43,15.75
2010/03/29,88.56,75.23,13.33
2010/03/30,89.28,75.30,13.98
2010/03/31,88.71,75.83,12.88
2010/04/01,90.93,76.69,14.24
2010/04/05,92.97,77.66,15.31
2010/04/06,93.48,77.88,15.60
2010/04/07,92.37,77.37,15.00
2010/04/08,92.19,77.66,14.53
2010/04/09,92.34,79.50,12.84
2010/04/12,92.22,80.43,11.79
2010/04/13,91.80,80.21,11.59
2010/04/14,93.60,80.58,13.02
2010/04/15,93.96,81.59,12.37
2010/04/16,91.62,80.75,10.87
2010/04/19,92.31,81.32,10.99
2010/04/20,91.08,82.05,9.03
2010/04/21,90.93,81.92,9.01
2010/04/22,90.84,81.20,9.64
2010/04/23,93.48,82.67,10.81
2010/04/26,93.99,82.59,11.40
2010/04/27,90.21,80.23,9.98
2010/04/28,95.49,80.62,14.87
2010/04/29,95.46,82.29,13.17
2010/04/30,92.49,81.44,11.05
2010/05/03,94.26,82.83,11.43
2010/05/04,87.93,80.76,7.17
2010/05/05,85.23,80.19,5.04
2010/05/06,80.04,77.20,2.84
2010/05/07,76.50,77.10,-0.60
2010/05/10,82.32,79.89,2.43
2010/05/11,83.67,79.70,3.97
2010/05/12,86.49,80.06,6.43
2010/05/13,87.15,78.92,8.23
2010/05/14,82.02,77.83,4.19
2010/05/17,80.70,77.73,2.97
2010/05/18,80.19,76.85,3.34
2010/05/19,79.62,76.60,3.02
2010/05/20,77.10,73.60,3.50
2010/05/21,79.41,74.48,4.93
2010/05/24,77.58,73.44,4.14
2010/05/25,80.37,72.57,7.80
2010/05/26,79.56,71.55,8.01
2010/05/27,84.21,74.36,9.85
2010/05/28,80.73,73.87,6.86
2010/06/01,76.80,72.29,4.51
2010/06/02,79.38,74.13,5.25
2010/06/03,78.24,73.91,4.33
2010/06/04,74.52,71.28,3.24
2010/06/07,73.32,71.35,1.97
2010/06/08,75.45,71.02,4.43
2010/06/09,76.32,70.79,5.53
2010/06/10,79.17,74.17,5.00
2010/06/11,80.16,74.06,6.10
2010/06/14,77.70,74.18,3.52
2010/06/15,80.37,75.23,5.14
2010/06/16,80.16,74.95,5.21
2010/06/17,79.98,75.32,4.66
2010/06/18,81.00,75.52,5.48
2010/06/21,80.88,75.72,5.16
2010/06/22,78.72,74.00,4.72
2010/06/23,78.87,72.26,6.61
2010/06/24,75.87,70.83,5.04
2010/06/25,75.99,70.06,5.93
2010/06/28,76.56,69.96,6.60
2010/06/29,72.48,68.36,4.12
2010/06/30,71.16,67.86,3.30
2010/07/01,69.78,67.48,2.30
2010/07/02,68.91,67.31,1.60
2010/07/06,69.18,67.56,1.62
2010/07/07,72.87,69.45,3.42
2010/07/08,74.97,70.41,4.56
2010/07/09,77.85,71.84,6.01
2010/07/12,77.25,71.85,5.40
2010/07/13,80.13,73.23,6.90
2010/07/14,81.00,73.05,7.95
2010/07/15,79.89,73.04,6.85
2010/07/16,75.51,71.50,4.01
2010/07/19,75.39,72.00,3.39
2010/07/20,76.74,73.10,3.64
2010/07/21,76.56,72.17,4.39
2010/07/22,79.92,73.44,6.48
2010/07/23,80.79,73.52,7.27
2010/07/26,81.75,74.62,7.13
2010/07/27,82.05,75.30,6.75
2010/07/28,81.24,75.56,5.68
2010/07/29,81.81,76.02,5.79
2010/07/30,81.99,76.21,5.78
2010/08/02,84.99,77.80,7.19
2010/08/03,76.50,78.66,-2.16
2010/08/04,74.37,79.02,-4.65
2010/08/05,75.78,79.07,-3.29
2010/08/06,76.32,78.73,-2.41