"“ú•t","Motorola Inc.3”{","Intel Corp.","ƒTƒ„"
2008/08/12,30.06,24.52,5.54
2008/08/13,29.67,24.12,5.55
2008/08/14,30.06,24.36,5.70
2008/08/15,30.99,24.26,6.73
2008/08/18,29.70,24.01,5.69
2008/08/19,29.16,23.59,5.57
2008/08/20,29.04,23.39,5.65
2008/08/21,29.85,23.05,6.80
2008/08/22,29.97,23.49,6.48
2008/08/25,28.68,22.97,5.71
2008/08/26,28.68,23.15,5.53
2008/08/27,28.80,23.41,5.39
2008/08/28,28.71,23.59,5.12
2008/08/29,28.26,22.87,5.39
2008/09/02,28.53,22.58,5.95
2008/09/03,28.23,21.54,6.69
2008/09/04,27.42,20.52,6.90
2008/09/05,27.18,20.61,6.57
2008/09/08,27.93,20.97,6.96
2008/09/09,26.22,20.33,5.89
2008/09/10,24.93,20.16,4.77
2008/09/11,24.30,20.19,4.11
2008/09/12,24.39,20.16,4.23
2008/09/15,22.95,19.36,3.59
2008/09/16,21.72,19.48,2.24
2008/09/17,20.46,18.55,1.91
2008/09/18,21.30,19.26,2.04
2008/09/19,22.59,19.23,3.36
2008/09/22,22.74,18.50,4.24
2008/09/23,22.14,18.63,3.51
2008/09/24,22.50,18.70,3.80
2008/09/25,23.61,18.57,5.04
2008/09/26,22.89,19.20,3.69
2008/09/29,20.04,17.27,2.77
2008/09/30,21.42,18.73,2.69
2008/10/01,22.32,18.52,3.80
2008/10/02,20.34,17.20,3.14
2008/10/03,20.16,17.31,2.85
2008/10/06,18.42,16.93,1.49
2008/10/07,16.95,16.02,0.93
2008/10/08,15.66,16.25,-0.59
2008/10/09,13.68,15.60,-1.92
2008/10/10,14.04,15.19,-1.15
2008/10/13,16.71,16.99,-0.28
2008/10/14,16.47,15.93,0.54
2008/10/15,15.57,14.99,0.58
2008/10/16,16.83,15.88,0.95
2008/10/17,16.86,15.50,1.36
2008/10/20,18.21,16.04,2.17
2008/10/21,17.04,15.25,1.79
2008/10/22,15.12,14.58,0.54
2008/10/23,15.27,14.51,0.76
2008/10/24,15.03,14.28,0.75
2008/10/27,15.15,14.25,0.90
2008/10/28,17.52,15.86,1.66
2008/10/29,16.38,14.94,1.44
2008/10/30,15.51,16.17,-0.66
2008/10/31,16.11,16.03,0.08
2008/11/03,15.12,15.64,-0.52
2008/11/04,15.72,16.26,-0.54
2008/11/05,14.40,15.06,-0.66
2008/11/06,13.56,13.87,-0.31
2008/11/07,14.37,14.63,-0.26
2008/11/10,13.50,14.35,-0.85
2008/11/11,13.02,13.93,-0.91
2008/11/12,11.85,13.52,-1.67
2008/11/13,13.74,14.43,-0.69
2008/11/14,12.24,13.32,-1.08
2008/11/17,11.94,13.00,-1.06
2008/11/18,11.70,13.11,-1.41
2008/11/19,10.32,12.49,-2.17
2008/11/20,9.45,12.23,-2.78
2008/11/21,9.84,13.11,-3.27
2008/11/24,10.65,13.56,-2.91
2008/11/25,11.97,13.13,-1.16
2008/11/26,12.45,13.97,-1.52
2008/11/28,12.93,13.80,-0.87
2008/12/01,12.33,12.56,-0.23
2008/12/02,12.81,13.28,-0.47
2008/12/03,13.11,13.66,-0.55
2008/12/04,12.96,12.77,0.19
2008/12/05,13.08,13.29,-0.21
2008/12/08,13.20,13.94,-0.74
2008/12/09,12.45,14.30,-1.85
2008/12/10,12.66,14.27,-1.61
2008/12/11,12.30,14.01,-1.71
2008/12/12,12.57,14.75,-2.18
2008/12/15,12.51,14.59,-2.08
2008/12/16,13.23,15.64,-2.41
2008/12/17,13.23,15.26,-2.03
2008/12/18,12.69,14.26,-1.57
2008/12/19,13.35,14.44,-1.09
2008/12/22,12.33,14.34,-2.01
2008/12/23,12.09,14.07,-1.98
2008/12/24,11.82,14.23,-2.41
2008/12/26,12.15,14.18,-2.03
2008/12/29,12.15,14.13,-1.98
2008/12/30,12.48,14.69,-2.21
2008/12/31,13.29,14.66,-1.37
2009/01/02,14.01,15.20,-1.19
2009/01/05,13.44,14.91,-1.47
2009/01/06,13.92,15.37,-1.45
2009/01/07,13.29,14.44,-1.15
2009/01/08,13.59,14.55,-0.96
2009/01/09,13.38,14.15,-0.77
2009/01/12,13.50,13.79,-0.29
2009/01/13,12.96,13.67,-0.71
2009/01/14,12.33,13.08,-0.75
2009/01/15,13.29,13.29,0.00
2009/01/16,13.62,13.74,-0.12
2009/01/20,12.93,12.86,0.07
2009/01/21,13.53,13.26,0.27
2009/01/22,13.29,12.82,0.47
2009/01/23,13.80,13.12,0.68
2009/01/26,13.53,13.38,0.15
2009/01/27,14.13,13.81,0.32
2009/01/28,14.79,14.01,0.78
2009/01/29,13.98,13.37,0.61
2009/01/30,13.29,12.90,0.39
2009/02/02,13.62,13.63,-0.01
2009/02/03,12.12,13.73,-1.61
2009/02/04,11.25,13.88,-2.63
2009/02/05,11.04,14.25,-3.21
2009/02/06,11.64,14.73,-3.09
2009/02/09,12.45,14.91,-2.46
2009/02/10,11.70,14.08,-2.38
2009/02/11,11.70,14.08,-2.38
2009/02/12,11.64,14.00,-2.36
2009/02/13,11.61,13.88,-2.27
2009/02/17,11.10,13.21,-2.11
2009/02/18,10.89,13.36,-2.47
2009/02/19,10.89,12.68,-1.79
2009/02/20,10.83,12.78,-1.95
2009/02/23,10.89,12.08,-1.19
2009/02/24,11.58,12.73,-1.15
2009/02/25,11.13,13.03,-1.90
2009/02/26,10.86,12.71,-1.85
2009/02/27,10.56,12.74,-2.18
2009/03/02,10.14,12.31,-2.17
2009/03/03,9.90,12.28,-2.38
2009/03/04,10.35,12.76,-2.41
2009/03/05,9.51,12.31,-2.80
2009/03/06,9.30,12.41,-3.11
2009/03/09,9.36,12.55,-3.19
2009/03/10,10.17,13.92,-3.75
2009/03/11,10.47,13.96,-3.49
2009/03/12,11.10,14.52,-3.42
2009/03/13,11.25,14.70,-3.45
2009/03/16,10.95,14.25,-3.30
2009/03/17,11.67,14.90,-3.23
2009/03/18,12.45,15.24,-2.79
2009/03/19,12.21,15.15,-2.94
2009/03/20,11.88,14.65,-2.77
2009/03/23,12.93,15.52,-2.59
2009/03/24,12.69,15.00,-2.31
2009/03/25,12.60,14.94,-2.34
2009/03/26,13.65,15.82,-2.17
2009/03/27,13.11,15.42,-2.31
2009/03/30,12.60,14.72,-2.12
2009/03/31,12.69,15.03,-2.34
2009/04/01,12.99,15.03,-2.04
2009/04/02,13.89,15.70,-1.81
2009/04/03,13.68,15.95,-2.27
2009/04/06,14.07,15.86,-1.79
2009/04/07,13.62,15.45,-1.83
2009/04/08,13.62,15.27,-1.65
2009/04/09,14.70,15.98,-1.28
2009/04/13,14.43,15.98,-1.55
2009/04/14,14.04,16.01,-1.97
2009/04/15,14.61,15.62,-1.01
2009/04/16,15.30,15.89,-0.59
2009/04/17,16.68,15.60,1.08
2009/04/20,15.72,15.00,0.72
2009/04/21,16.71,15.36,1.35
2009/04/22,16.98,15.67,1.31
2009/04/23,16.53,15.53,1.00
2009/04/24,17.43,15.62,1.81
2009/04/27,17.13,15.28,1.85
2009/04/28,17.43,15.05,2.38
2009/04/29,17.88,15.35,2.53
2009/04/30,16.59,15.78,0.81
2009/05/01,16.62,15.81,0.81
2009/05/04,17.13,16.66,0.47
2009/05/05,17.61,16.16,1.45
2009/05/06,18.93,16.12,2.81
2009/05/07,18.66,15.77,2.89
2009/05/08,19.50,15.29,4.21
2009/05/11,18.81,15.37,3.44
2009/05/12,18.21,15.21,3.00
2009/05/13,16.98,15.13,1.85
2009/05/14,17.34,15.54,1.80
2009/05/15,17.73,15.19,2.54
2009/05/18,18.45,15.52,2.93
2009/05/19,18.72,15.65,3.07
2009/05/20,18.27,15.58,2.69
2009/05/21,17.67,15.18,2.49
2009/05/22,17.70,15.05,2.65
2009/05/26,17.97,15.48,2.49
2009/05/27,17.76,15.46,2.30
2009/05/28,18.03,15.72,2.31
2009/05/29,18.18,15.72,2.46
2009/06/01,18.99,16.50,2.49
2009/06/02,19.23,16.19,3.04
2009/06/03,18.60,15.94,2.66
2009/06/04,19.14,16.13,3.01
2009/06/05,18.72,15.92,2.80
2009/06/08,19.32,15.92,3.40
2009/06/09,20.13,16.42,3.71
2009/06/10,19.71,16.46,3.25
2009/06/11,20.61,16.35,4.26
2009/06/12,20.19,16.31,3.88
2009/06/15,19.44,15.98,3.46
2009/06/16,18.81,15.86,2.95
2009/06/17,18.78,16.14,2.64
2009/06/18,18.84,15.87,2.97
2009/06/19,18.33,16.01,2.32
2009/06/22,18.09,15.68,2.41
2009/06/23,18.81,15.81,3.00
2009/06/24,18.99,16.10,2.89
2009/06/25,19.41,16.31,3.10
2009/06/26,19.86,16.29,3.57
2009/06/29,19.83,16.38,3.45
2009/06/30,19.89,16.55,3.34
2009/07/01,19.38,17.04,2.34
2009/07/02,18.57,16.72,1.85
2009/07/06,18.39,16.54,1.85
2009/07/07,18.45,16.25,2.20
2009/07/08,18.27,15.94,2.33
2009/07/09,18.21,16.02,2.19
2009/07/10,18.15,16.04,2.11
2009/07/13,18.12,16.49,1.63
2009/07/14,18.51,16.83,1.68
2009/07/15,19.83,18.05,1.78
2009/07/16,18.99,18.50,0.49
2009/07/17,18.90,18.79,0.11
2009/07/20,19.02,18.90,0.12
2009/07/21,19.02,18.90,0.12
2009/07/22,19.20,19.14,0.06
2009/07/23,19.77,19.48,0.29
2009/07/24,19.74,19.36,0.38
2009/07/27,20.22,19.47,0.75
2009/07/28,20.46,19.37,1.09
2009/07/29,19.71,19.40,0.31
2009/07/30,21.57,19.33,2.24
2009/07/31,21.48,19.25,2.23
2009/08/03,21.75,19.37,2.38
2009/08/04,21.72,19.32,2.40
2009/08/05,21.39,18.86,2.53
2009/08/06,21.33,18.70,2.63
2009/08/07,21.39,18.50,2.89
2009/08/10,21.51,18.76,2.75
2009/08/11,21.09,18.64,2.45
2009/08/12,21.21,18.81,2.40
2009/08/13,21.84,19.05,2.79
2009/08/14,21.78,18.77,3.01
2009/08/17,21.18,18.45,2.73
2009/08/18,21.63,18.77,2.86
2009/08/19,21.87,18.80,3.07
2009/08/20,22.11,18.71,3.40
2009/08/21,22.74,18.89,3.85
2009/08/24,22.44,18.76,3.68
2009/08/25,22.59,19.10,3.49
2009/08/26,22.44,19.43,3.01
2009/08/27,22.02,19.47,2.55
2009/08/28,21.63,20.25,1.38
2009/08/31,21.54,20.32,1.22
2009/09/01,21.06,19.72,1.34
2009/09/02,23.46,19.47,3.99
2009/09/03,23.10,19.42,3.68
2009/09/04,23.19,19.64,3.55
2009/09/08,23.70,19.80,3.90
2009/09/09,23.55,19.93,3.62
2009/09/10,23.91,19.76,4.15
2009/09/11,26.04,19.51,6.53
2009/09/14,26.37,19.36,7.01
2009/09/15,27.60,19.55,8.05
2009/09/16,27.48,19.65,7.83
2009/09/17,26.73,19.41,7.32
2009/09/18,26.88,19.56,7.32
2009/09/21,26.55,19.54,7.01
2009/09/22,26.16,19.53,6.63
2009/09/23,25.47,19.88,5.59
2009/09/24,24.99,19.54,5.45
2009/09/25,24.33,19.37,4.96
2009/09/28,25.11,19.74,5.37
2009/09/29,25.23,19.48,5.75
2009/09/30,25.77,19.57,6.20
2009/10/01,25.11,18.90,6.21
2009/10/02,23.97,18.97,5.00
2009/10/05,24.63,19.10,5.53
2009/10/06,25.47,19.63,5.84
2009/10/07,25.83,19.75,6.08
2009/10/08,25.14,19.88,5.26
2009/10/09,25.44,20.17,5.27
2009/10/12,24.96,20.40,4.56
2009/10/13,24.69,20.49,4.20
2009/10/14,25.23,20.83,4.40
2009/10/15,24.39,20.67,3.72
2009/10/16,23.55,20.18,3.37
2009/10/19,25.41,20.41,5.00
2009/10/20,24.96,20.18,4.78
2009/10/21,24.60,19.86,4.74
2009/10/22,24.99,20.12,4.87
2009/10/23,24.72,19.78,4.94
2009/10/26,24.12,19.83,4.29
2009/10/27,23.70,19.74,3.96
2009/10/28,23.88,19.03,4.85
2009/10/29,26.22,19.22,7.00
2009/10/30,25.71,19.11,6.60
2009/11/02,27.09,19.01,8.08
2009/11/03,27.24,18.50,8.74
2009/11/04,27.00,18.59,8.41
2009/11/05,27.93,18.89,9.04
2009/11/06,26.67,18.93,7.74
2009/11/09,26.94,19.46,7.48
2009/11/10,26.55,19.50,7.05
2009/11/11,26.31,19.84,6.47
2009/11/12,26.16,19.68,6.48
2009/11/13,26.34,19.82,6.52
2009/11/16,26.10,20.23,5.87
2009/11/17,26.55,20.32,6.23
2009/11/18,26.01,20.12,5.89
2009/11/19,25.44,19.30,6.14
2009/11/20,24.84,19.24,5.60
2009/11/23,24.90,19.40,5.50
2009/11/24,24.57,19.39,5.18
2009/11/25,24.84,19.34,5.50
2009/11/27,24.60,19.11,5.49
2009/11/30,24.03,19.20,4.83
2009/12/01,24.66,19.66,5.00
2009/12/02,24.72,19.72,5.00
2009/12/03,24.09,19.87,4.22
2009/12/04,24.54,20.46,4.08
2009/12/07,24.39,20.37,4.02
2009/12/08,25.86,19.99,5.87
2009/12/09,25.47,20.01,5.46
2009/12/10,25.38,20.15,5.23
2009/12/11,25.65,19.90,5.75
2009/12/14,24.90,19.98,4.92
2009/12/15,24.90,19.80,5.10
2009/12/16,24.81,19.38,5.43
2009/12/17,24.33,19.07,5.26
2009/12/18,25.59,19.63,5.96
2009/12/21,25.17,20.09,5.08
2009/12/22,24.30,20.04,4.26
2009/12/23,23.79,20.10,3.69
2009/12/24,23.94,20.33,3.61
2009/12/28,23.52,20.30,3.22
2009/12/29,23.40,20.40,3.00
2009/12/30,23.25,20.59,2.66
2009/12/31,23.28,20.40,2.88
2010/01/04,23.91,20.88,3.03
2010/01/05,23.58,20.87,2.71
2010/01/06,23.91,20.80,3.11
2010/01/07,24.39,20.60,3.79
2010/01/08,23.28,20.83,2.45
2010/01/11,23.04,20.95,2.09
2010/01/12,22.20,20.61,1.59
2010/01/13,22.80,20.96,1.84
2010/01/14,23.13,21.48,1.65
2010/01/15,22.74,20.80,1.94
2010/01/19,22.92,21.05,1.87
2010/01/20,22.44,21.08,1.36
2010/01/21,22.11,20.84,1.27
2010/01/22,21.63,19.91,1.72
2010/01/25,21.54,20.32,1.22
2010/01/26,21.57,20.00,1.57
2010/01/27,22.20,20.24,1.96
2010/01/28,19.44,19.92,-0.48
2010/01/29,18.45,19.40,-0.95
2010/02/01,18.99,19.61,-0.62
2010/02/02,19.65,19.91,-0.26
2010/02/03,20.07,19.68,0.39
2010/02/04,18.96,19.02,-0.06
2010/02/05,19.20,19.47,-0.27
2010/02/08,19.71,19.35,0.36
2010/02/09,19.62,19.65,-0.03
2010/02/10,19.89,19.69,0.20
2010/02/11,19.95,20.06,-0.11
2010/02/12,21.45,20.43,1.02
2010/02/16,21.78,20.72,1.06
2010/02/17,21.33,20.66,0.67
2010/02/18,21.03,20.84,0.19
2010/02/19,21.03,20.82,0.21
2010/02/22,20.61,20.87,-0.26
2010/02/23,20.34,20.39,-0.05
2010/02/24,20.37,20.70,-0.33
2010/02/25,20.55,20.63,-0.08
2010/02/26,20.28,20.53,-0.25
2010/03/01,20.22,20.87,-0.65
2010/03/02,20.43,20.70,-0.27
2010/03/03,20.61,20.52,0.09
2010/03/04,20.40,20.53,-0.13
2010/03/05,20.85,20.79,0.06
2010/03/08,20.73,20.77,-0.04
2010/03/09,20.91,20.94,-0.03
2010/03/10,21.33,21.19,0.14
2010/03/11,21.09,21.25,-0.16
2010/03/12,21.03,21.27,-0.24
2010/03/15,21.09,21.17,-0.08
2010/03/16,22.14,22.01,0.13
2010/03/17,21.81,22.24,-0.43
2010/03/18,22.05,22.20,-0.15
2010/03/19,21.54,21.99,-0.45
2010/03/22,21.78,22.24,-0.46
2010/03/23,22.05,22.67,-0.62
2010/03/24,21.75,22.43,-0.68
2010/03/25,21.72,22.35,-0.63
2010/03/26,21.51,22.24,-0.73
2010/03/29,21.69,22.33,-0.64
2010/03/30,21.60,22.34,-0.74
2010/03/31,21.06,22.29,-1.23
2010/04/01,21.18,22.39,-1.21
2010/04/05,21.48,22.59,-1.11
2010/04/06,21.84,22.40,-0.56
2010/04/07,21.69,22.45,-0.76
2010/04/08,22.29,22.31,-0.02
2010/04/09,22.17,22.55,-0.38
2010/04/12,22.26,22.54,-0.28
2010/04/13,22.23,22.77,-0.54
2010/04/14,23.01,23.52,-0.51
2010/04/15,22.77,24.22,-1.45
2010/04/16,21.93,23.92,-1.99
2010/04/19,22.17,24.00,-1.83
2010/04/20,22.26,24.12,-1.86
2010/04/21,22.02,23.80,-1.78
2010/04/22,21.24,23.99,-2.75
2010/04/23,21.27,24.04,-2.77
2010/04/26,21.48,23.82,-2.34
2010/04/27,20.73,23.35,-2.62
2010/04/28,20.76,23.26,-2.50
2010/04/29,21.48,23.49,-2.01
2010/04/30,21.21,22.84,-1.63
2010/05/03,21.30,23.26,-1.96
2010/05/04,20.88,22.56,-1.68
2010/05/05,20.61,22.17,-1.56
2010/05/06,20.04,21.51,-1.47
2010/05/07,19.80,21.31,-1.51
2010/05/10,20.82,22.55,-1.73
2010/05/11,20.97,22.28,-1.31
2010/05/12,20.94,23.09,-2.15
2010/05/13,20.52,22.50,-1.98
2010/05/14,20.37,21.89,-1.52
2010/05/17,20.55,22.02,-1.47
2010/05/18,20.34,21.43,-1.09
2010/05/19,20.43,21.60,-1.17
2010/05/20,20.10,20.79,-0.69
2010/05/21,20.52,20.91,-0.39
2010/05/24,20.19,20.67,-0.48
2010/05/25,20.25,20.85,-0.60
2010/05/26,20.28,20.70,-0.42
2010/05/27,20.76,21.76,-1.00
2010/05/28,20.55,21.42,-0.87
2010/06/01,20.10,21.18,-1.08
2010/06/02,20.55,21.81,-1.26
2010/06/03,20.61,21.90,-1.29
2010/06/04,20.10,20.95,-0.85
2010/06/07,19.71,20.31,-0.60
2010/06/08,19.98,20.18,-0.20
2010/06/09,20.04,19.93,0.11
2010/06/10,20.52,20.55,-0.03
2010/06/11,21.33,20.64,0.69
2010/06/14,20.88,20.89,-0.01
2010/06/15,21.18,21.48,-0.30
2010/06/16,21.33,21.49,-0.16
2010/06/17,21.57,21.52,0.05
2010/06/18,21.78,21.40,0.38
2010/06/21,21.51,21.19,0.32
2010/06/22,21.60,20.98,0.62
2010/06/23,21.90,20.81,1.09
2010/06/24,20.97,20.32,0.65
2010/06/25,21.21,20.03,1.18
2010/06/28,21.21,20.36,0.85
2010/06/29,20.40,19.79,0.61
2010/06/30,19.56,19.45,0.11
2010/07/01,19.56,19.25,0.31
2010/07/02,19.44,19.20,0.24
2010/07/06,19.62,19.48,0.14
2010/07/07,20.37,20.14,0.23
2010/07/08,20.55,20.10,0.45
2010/07/09,20.28,20.24,0.04
2010/07/12,20.97,20.57,0.40
2010/07/13,21.63,21.01,0.62
2010/07/14,22.38,21.36,1.02
2010/07/15,23.16,21.51,1.65
2010/07/16,22.50,21.02,1.48
2010/07/19,23.76,21.59,2.17
2010/07/20,24.00,21.65,2.35
2010/07/21,23.73,21.26,2.47
2010/07/22,23.37,21.78,1.59
2010/07/23,23.25,21.69,1.56
2010/07/26,23.58,21.71,1.87
2010/07/27,23.22,21.58,1.64
2010/07/28,23.04,21.33,1.71
2010/07/29,22.83,21.03,1.80
2010/07/30,22.47,20.60,1.87
2010/08/02,22.86,21.15,1.71
2010/08/03,22.86,20.87,1.99
2010/08/04,24.18,20.73,3.45
2010/08/05,24.06,20.67,3.39
2010/08/06,24.00,20.65,3.35
2010/08/09,23.94,20.65,3.29
2010/08/10,24.12,19.82,4.30
2010/08/11,23.10,19.42,3.68