"“ú•t","Texas Instrument25”{","Google Inc.","ƒTƒ„"
2008/08/12,660.00,502.61,157.39
2008/08/13,653.75,500.03,153.72
2008/08/14,644.25,505.49,138.76
2008/08/15,638.00,510.15,127.85
2008/08/18,631.00,498.30,132.70
2008/08/19,620.25,490.50,129.75
2008/08/20,610.00,485.00,125.00
2008/08/21,609.75,486.53,123.22
2008/08/22,616.25,490.59,125.66
2008/08/25,608.00,483.01,124.99
2008/08/26,606.25,474.16,132.09
2008/08/27,608.75,468.58,140.17
2008/08/28,617.25,473.78,143.47
2008/08/29,612.75,463.29,149.46
2008/09/02,610.75,465.25,145.50
2008/09/03,587.25,464.41,122.84
2008/09/04,560.00,450.26,109.74
2008/09/05,566.00,444.25,121.75
2008/09/08,559.50,419.95,139.55
2008/09/09,542.75,418.66,124.09
2008/09/10,546.25,414.16,132.09
2008/09/11,554.75,433.75,121.00
2008/09/12,553.75,437.66,116.09
2008/09/15,547.75,433.86,113.89
2008/09/16,564.75,442.93,121.82
2008/09/17,552.25,414.49,137.76
2008/09/18,568.75,439.08,129.67
2008/09/19,590.00,449.15,140.85
2008/09/22,567.75,430.14,137.61
2008/09/23,550.75,429.27,121.48
2008/09/24,552.75,435.11,117.64
2008/09/25,567.25,439.60,127.65
2008/09/26,581.50,431.04,150.46
2008/09/29,537.75,381.00,156.75
2008/09/30,537.50,400.52,136.98
2008/10/01,541.00,411.72,129.28
2008/10/02,516.50,390.49,126.01
2008/10/03,526.50,386.91,139.59
2008/10/06,516.00,371.21,144.79
2008/10/07,487.50,346.01,141.49
2008/10/08,483.50,338.11,145.39
2008/10/09,463.00,328.98,134.02
2008/10/10,479.00,332.00,147.00
2008/10/13,505.00,381.02,123.98
2008/10/14,471.25,362.71,108.54
2008/10/15,433.75,339.17,94.58
2008/10/16,440.75,353.02,87.73
2008/10/17,441.25,372.54,68.71
2008/10/20,449.50,379.32,70.18
2008/10/21,421.25,362.75,58.50
2008/10/22,407.00,355.67,51.33
2008/10/23,427.00,352.32,74.68
2008/10/24,423.75,339.29,84.46
2008/10/27,441.50,329.49,112.01
2008/10/28,487.00,368.75,118.25
2008/10/29,453.25,358.00,95.25
2008/10/30,478.25,359.69,118.56
2008/10/31,489.00,359.36,129.64
2008/11/03,472.75,346.49,126.26
2008/11/04,477.25,366.94,110.31
2008/11/05,457.00,342.24,114.76
2008/11/06,428.50,331.22,97.28
2008/11/07,430.50,331.14,99.36
2008/11/10,423.00,318.78,104.22
2008/11/11,422.25,311.46,110.79
2008/11/12,409.00,291.00,118.00
2008/11/13,434.75,312.08,122.67
2008/11/14,402.75,310.02,92.73
2008/11/17,397.75,300.12,97.63
2008/11/18,395.75,297.42,98.33
2008/11/19,365.75,280.18,85.57
2008/11/20,350.50,259.56,90.94
2008/11/21,366.75,262.43,104.32
2008/11/24,381.50,257.44,124.06
2008/11/25,364.50,282.05,82.45
2008/11/26,388.00,292.09,95.91
2008/11/28,389.25,292.96,96.29
2008/12/01,350.25,265.99,84.26
2008/12/02,366.00,275.11,90.89
2008/12/03,381.50,279.43,102.07
2008/12/04,361.75,274.34,87.41
2008/12/05,364.00,283.99,80.01
2008/12/08,370.50,302.11,68.39
2008/12/09,388.75,305.97,82.78
2008/12/10,393.25,308.82,84.43
2008/12/11,378.50,300.22,78.28
2008/12/12,389.75,315.76,73.99
2008/12/15,386.75,310.67,76.08
2008/12/16,407.25,325.28,81.97
2008/12/17,406.25,315.24,91.01
2008/12/18,376.50,310.28,66.22
2008/12/19,377.00,310.17,66.83
2008/12/22,367.75,297.11,70.64
2008/12/23,356.50,298.02,58.48
2008/12/24,361.25,302.95,58.30
2008/12/26,358.75,300.36,58.39
2008/12/29,366.75,297.42,69.33
2008/12/30,379.00,303.11,75.89
2008/12/31,388.00,307.65,80.35
2009/01/02,401.00,321.32,79.68
2009/01/05,396.50,328.05,68.45
2009/01/06,411.25,334.06,77.19
2009/01/07,389.50,322.01,67.49
2009/01/08,382.00,325.19,56.81
2009/01/09,374.00,315.07,58.93
2009/01/12,368.25,312.69,55.56
2009/01/13,371.00,314.32,56.68
2009/01/14,352.50,300.97,51.53
2009/01/15,363.50,298.99,64.51
2009/01/16,375.50,299.67,75.83
2009/01/20,360.25,282.75,77.50
2009/01/21,364.00,303.08,60.92
2009/01/22,359.00,306.50,52.50
2009/01/23,374.75,324.70,50.05
2009/01/26,369.25,323.87,45.38
2009/01/27,382.75,331.48,51.27
2009/01/28,389.00,348.67,40.33
2009/01/29,373.75,343.32,30.43
2009/01/30,373.75,338.53,35.22
2009/02/02,392.25,340.57,51.68
2009/02/03,400.50,340.45,60.05
2009/02/04,411.25,343.00,68.25
2009/02/05,421.00,353.72,67.28
2009/02/06,434.50,371.28,63.22
2009/02/09,432.50,378.77,53.73
2009/02/10,413.00,358.51,54.49
2009/02/11,405.75,358.04,47.71
2009/02/12,409.75,363.05,46.70
2009/02/13,423.75,357.68,66.07
2009/02/17,394.25,342.66,51.59
2009/02/18,396.25,353.11,43.14
2009/02/19,374.00,342.64,31.36
2009/02/20,376.00,346.45,29.55
2009/02/23,367.25,330.06,37.19
2009/02/24,382.25,345.45,36.80
2009/02/25,384.00,341.64,42.36
2009/02/26,366.00,337.18,28.82
2009/02/27,358.75,337.99,20.76
2009/03/02,344.25,327.16,17.09
2009/03/03,355.00,325.48,29.52
2009/03/04,371.25,318.92,52.33
2009/03/05,372.50,305.64,66.86
2009/03/06,367.75,308.57,59.18
2009/03/09,367.25,290.89,76.36
2009/03/10,391.50,308.17,83.33
2009/03/11,392.75,317.91,74.84
2009/03/12,398.50,323.53,74.97
2009/03/13,405.25,324.42,80.83
2009/03/16,392.75,319.69,73.06
2009/03/17,411.25,335.34,75.91
2009/03/18,422.00,333.10,88.90
2009/03/19,415.00,329.94,85.06
2009/03/20,394.50,330.16,64.34
2009/03/23,425.25,348.60,76.65
2009/03/24,416.25,347.17,69.08
2009/03/25,410.75,344.07,66.68
2009/03/26,434.00,353.29,80.71
2009/03/27,428.00,347.70,80.30
2009/03/30,410.50,342.69,67.81
2009/03/31,412.75,348.06,64.69
2009/04/01,406.25,354.09,52.16
2009/04/02,411.75,362.50,49.25
2009/04/03,424.00,369.78,54.22
2009/04/06,412.75,368.24,44.51
2009/04/07,409.00,358.65,50.35
2009/04/08,419.75,362.00,57.75
2009/04/09,431.00,372.50,58.50
2009/04/13,429.25,378.11,51.14
2009/04/14,433.25,368.91,64.34
2009/04/15,425.25,379.50,45.75
2009/04/16,445.00,388.74,56.26
2009/04/17,449.25,392.24,57.01
2009/04/20,433.00,379.30,53.70
2009/04/21,427.75,381.47,46.28
2009/04/22,441.25,383.86,57.39
2009/04/23,433.50,384.69,48.81
2009/04/24,447.00,389.49,57.51
2009/04/27,436.75,385.95,50.80
2009/04/28,425.00,383.71,41.29
2009/04/29,434.50,391.47,43.03
2009/04/30,451.50,395.97,55.53
2009/05/01,448.75,393.69,55.06
2009/05/04,459.00,401.98,57.02
2009/05/05,446.50,402.99,43.51
2009/05/06,457.75,403.47,54.28
2009/05/07,439.50,396.61,42.89
2009/05/08,432.50,407.33,25.17
2009/05/11,431.50,407.98,23.52
2009/05/12,420.75,399.01,21.74
2009/05/13,426.75,389.54,37.21
2009/05/14,438.50,387.50,51.00
2009/05/15,440.75,390.00,50.75
2009/05/18,447.50,396.84,50.66
2009/05/19,452.00,398.88,53.12
2009/05/20,460.00,397.18,62.82
2009/05/21,449.00,396.50,52.50
2009/05/22,462.50,393.50,69.00
2009/05/26,475.00,404.36,70.64
2009/05/27,474.50,405.56,68.94
2009/05/28,481.75,410.40,71.35
2009/05/29,485.00,417.23,67.77
2009/06/01,509.00,426.56,82.44
2009/06/02,502.25,428.40,73.85
2009/06/03,501.25,431.65,69.60
2009/06/04,502.00,440.28,61.72
2009/06/05,492.00,444.32,47.68
2009/06/08,494.25,438.77,55.48
2009/06/09,525.50,435.62,89.88
2009/06/10,524.00,432.60,91.40
2009/06/11,521.00,429.00,92.00
2009/06/12,519.75,424.84,94.91
2009/06/15,528.25,416.77,111.48
2009/06/16,518.25,416.00,102.25
2009/06/17,535.25,415.16,120.09
2009/06/18,533.25,414.06,119.19
2009/06/19,541.50,420.09,121.41
2009/06/22,524.25,407.35,116.90
2009/06/23,515.25,405.68,109.57
2009/06/24,524.50,409.29,115.21
2009/06/25,533.75,415.77,117.98
2009/06/26,536.25,425.32,110.93
2009/06/29,532.50,424.14,108.36
2009/06/30,532.50,421.59,110.91
2009/07/01,540.00,418.99,121.01
2009/07/02,532.50,408.49,124.01
2009/07/06,535.00,409.61,125.39
2009/07/07,519.25,396.63,122.62
2009/07/08,510.50,402.49,108.01
2009/07/09,511.00,410.39,100.61
2009/07/10,511.25,414.40,96.85
2009/07/13,521.25,424.30,96.95
2009/07/14,527.50,424.69,102.81
2009/07/15,547.25,438.17,109.08
2009/07/16,558.50,442.60,115.90
2009/07/17,575.25,430.25,145.00
2009/07/20,590.25,430.17,160.08
2009/07/21,576.75,427.90,148.85
2009/07/22,582.75,427.69,155.06
2009/07/23,595.50,437.34,158.16
2009/07/24,602.25,446.72,155.53
2009/07/27,600.25,444.80,155.45
2009/07/28,604.75,439.85,164.90
2009/07/29,603.50,436.24,167.26
2009/07/30,603.75,445.64,158.11
2009/07/31,601.25,443.05,158.20
2009/08/03,609.25,452.21,157.04
2009/08/04,615.00,453.73,161.27
2009/08/05,609.50,451.14,158.36
2009/08/06,607.50,450.36,157.14
2009/08/07,602.50,457.10,145.40
2009/08/10,591.25,456.61,134.64
2009/08/11,591.00,453.94,137.06
2009/08/12,597.00,458.58,138.42
2009/08/13,613.50,462.28,151.22
2009/08/14,599.00,460.00,139.00
2009/08/17,583.50,444.89,138.61
2009/08/18,596.00,445.28,150.72
2009/08/19,599.50,443.97,155.53
2009/08/20,602.75,460.41,142.34
2009/08/21,613.50,465.24,148.26
2009/08/24,605.00,468.73,136.27
2009/08/25,609.50,471.37,138.13
2009/08/26,611.50,468.00,143.50
2009/08/27,613.00,466.06,146.94
2009/08/28,624.25,464.75,159.50
2009/08/31,614.75,461.67,153.08
2009/09/01,607.75,455.76,151.99
2009/09/02,602.25,453.01,149.24
2009/09/03,608.00,457.52,150.48
2009/09/04,621.50,461.30,160.20
2009/09/08,626.50,458.62,167.88
2009/09/09,628.50,463.97,164.53
2009/09/10,625.00,470.94,154.06
2009/09/11,609.75,472.14,137.61
2009/09/14,619.00,475.12,143.88
2009/09/15,620.75,477.54,143.21
2009/09/16,603.25,488.29,114.96
2009/09/17,590.00,491.72,98.28
2009/09/18,601.50,491.46,110.04
2009/09/21,599.25,497.00,102.25
2009/09/22,594.00,499.06,94.94
2009/09/23,601.25,498.46,102.79
2009/09/24,589.25,496.77,92.48
2009/09/25,583.75,492.48,91.27
2009/09/28,597.75,498.53,99.22
2009/09/29,588.75,498.53,90.22
2009/09/30,592.25,495.85,96.40
2009/10/01,566.25,487.20,79.05
2009/10/02,562.25,484.58,77.67
2009/10/05,565.00,488.52,76.48
2009/10/06,577.50,498.74,78.76
2009/10/07,570.50,517.54,52.96
2009/10/08,563.25,514.18,49.07
2009/10/09,591.00,516.25,74.75
2009/10/12,595.00,524.04,70.96
2009/10/13,590.50,526.11,64.39
2009/10/14,590.50,535.32,55.18
2009/10/15,581.25,529.91,51.34
2009/10/16,568.75,549.85,18.90
2009/10/19,588.00,552.09,35.91
2009/10/20,591.50,551.72,39.78
2009/10/21,575.00,551.10,23.90
2009/10/22,597.00,554.09,42.91
2009/10/23,587.50,553.69,33.81
2009/10/26,592.50,554.21,38.29
2009/10/27,595.00,548.29,46.71
2009/10/28,586.00,540.30,45.70
2009/10/29,598.00,551.05,46.95
2009/10/30,586.25,536.12,50.13
2009/11/02,586.25,533.99,52.26
2009/11/03,586.75,537.29,49.46
2009/11/04,589.25,540.33,48.92
2009/11/05,604.50,548.65,55.85
2009/11/06,601.00,551.10,49.90
2009/11/09,615.75,562.51,53.24
2009/11/10,626.25,566.76,59.49
2009/11/11,633.25,570.56,62.69
2009/11/12,634.25,567.85,66.40
2009/11/13,636.00,572.05,63.95
2009/11/16,648.75,576.28,72.47
2009/11/17,646.75,577.49,69.26
2009/11/18,643.75,576.65,67.10
2009/11/19,622.00,572.99,49.01
2009/11/20,618.50,569.96,48.54
2009/11/23,628.50,582.35,46.15
2009/11/24,632.00,583.09,48.91
2009/11/25,635.50,585.74,49.76
2009/11/27,631.25,579.76,51.49
2009/11/30,632.25,583.00,49.25
2009/12/01,648.50,589.87,58.63
2009/12/02,649.00,587.51,61.49
2009/12/03,661.00,585.74,75.26
2009/12/04,671.25,585.01,86.24
2009/12/07,665.50,586.25,79.25
2009/12/08,658.25,587.05,71.20
2009/12/09,649.75,589.02,60.73
2009/12/10,648.50,591.50,57.00
2009/12/11,641.00,590.51,50.49
2009/12/14,649.50,595.73,53.77
2009/12/15,636.00,593.14,42.86
2009/12/16,639.50,597.76,41.74
2009/12/17,627.00,593.94,33.06
2009/12/18,636.50,596.42,40.08
2009/12/21,646.00,598.68,47.32
2009/12/22,641.00,601.12,39.88
2009/12/23,633.00,611.68,21.32
2009/12/24,645.75,618.48,27.27
2009/12/28,637.25,622.87,14.38
2009/12/29,634.25,619.40,14.85
2009/12/30,649.50,622.73,26.77
2009/12/31,651.50,619.98,31.52
2010/01/04,650.25,626.75,23.50
2010/01/05,646.50,623.99,22.51
2010/01/06,641.75,608.26,33.49
2010/01/07,643.75,594.10,49.65
2010/01/08,658.50,602.02,56.48
2010/01/11,650.00,601.11,48.89
2010/01/12,622.75,590.48,32.27
2010/01/13,625.50,587.09,38.41
2010/01/14,617.75,589.85,27.90
2010/01/15,612.50,580.00,32.50
2010/01/19,618.00,587.62,30.38
2010/01/20,613.75,580.41,33.34
2010/01/21,604.50,582.98,21.52
2010/01/22,577.75,550.01,27.74
2010/01/25,592.25,540.00,52.25
2010/01/26,583.75,542.42,41.33
2010/01/27,588.25,542.10,46.15
2010/01/28,576.25,534.29,41.96
2010/01/29,562.50,529.94,32.56
2010/02/01,576.25,533.02,43.23
2010/02/02,582.75,531.12,51.63
2010/02/03,580.00,540.82,39.18
2010/02/04,564.75,526.78,37.97
2010/02/05,574.25,531.29,42.96
2010/02/08,577.50,533.47,44.03
2010/02/09,584.50,536.44,48.06
2010/02/10,586.00,534.45,51.55
2010/02/11,594.25,536.40,57.85
2010/02/12,600.75,533.12,67.63
2010/02/16,619.75,541.30,78.45
2010/02/17,617.75,538.21,79.54
2010/02/18,620.75,543.22,77.53
2010/02/19,625.25,540.76,84.49
2010/02/22,618.25,542.80,75.45
2010/02/23,607.50,535.07,72.43
2010/02/24,618.75,531.47,87.28
2010/02/25,613.00,526.43,86.57
2010/02/26,609.50,526.80,82.70
2010/03/01,615.75,532.69,83.06
2010/03/02,612.00,541.06,70.94
2010/03/03,610.00,545.32,64.68
2010/03/04,616.75,554.59,62.16
2010/03/05,624.25,564.21,60.04
2010/03/08,617.25,562.48,54.77
2010/03/09,604.75,560.19,44.56
2010/03/10,614.75,576.45,38.30
2010/03/11,601.75,581.14,20.61
2010/03/12,600.00,579.54,20.46
2010/03/15,598.50,563.18,35.32
2010/03/16,617.00,565.20,51.80
2010/03/17,622.75,565.56,57.19
2010/03/18,618.00,566.40,51.60
2010/03/19,609.00,560.00,49.00
2010/03/22,618.25,557.50,60.75
2010/03/23,636.25,549.00,87.25
2010/03/24,619.75,557.33,62.42
2010/03/25,619.75,562.88,56.87
2010/03/26,618.75,562.69,56.06
2010/03/29,618.25,562.45,55.80
2010/03/30,615.25,566.71,48.54
2010/03/31,611.75,567.12,44.63
2010/04/01,615.75,568.80,46.95
2010/04/05,634.75,571.01,63.74
2010/04/06,626.25,568.22,58.03
2010/04/07,633.00,563.54,69.46
2010/04/08,618.00,567.49,50.51
2010/04/09,623.50,566.22,57.28
2010/04/12,642.25,572.73,69.52
2010/04/13,646.75,586.77,59.98
2010/04/14,672.50,589.00,83.50
2010/04/15,674.75,595.30,79.45
2010/04/16,664.50,550.15,114.35
2010/04/19,660.75,550.10,110.65
2010/04/20,666.25,555.04,111.21
2010/04/21,660.50,554.30,106.20
2010/04/22,662.50,547.06,115.44
2010/04/23,666.75,544.99,121.76
2010/04/26,679.00,531.64,147.36
2010/04/27,663.50,529.06,134.44
2010/04/28,660.00,529.19,130.81
2010/04/29,675.25,532.00,143.25
2010/04/30,650.25,525.70,124.55
2010/05/03,661.25,530.60,130.65
2010/05/04,643.50,506.37,137.13
2010/05/05,646.75,509.76,136.99
2010/05/06,626.75,498.67,128.08
2010/05/07,618.50,493.14,125.36
2010/05/10,645.50,521.65,123.85
2010/05/11,641.25,509.05,132.20
2010/05/12,652.50,505.39,147.11
2010/05/13,637.25,510.88,126.37
2010/05/14,622.00,507.53,114.47
2010/05/17,635.50,507.97,127.53
2010/05/18,613.50,498.37,115.13
2010/05/19,616.25,494.43,121.82
2010/05/20,606.50,475.01,131.49
2010/05/21,614.25,472.05,142.20
2010/05/24,606.00,477.16,128.84
2010/05/25,610.00,477.07,132.93
2010/05/26,603.50,475.47,128.03
2010/05/27,621.25,490.46,130.79
2010/05/28,610.50,485.63,124.87
2010/06/01,608.75,482.37,126.38
2010/06/02,619.00,493.37,125.63
2010/06/03,626.00,505.60,120.40
2010/06/04,604.50,498.72,105.78
2010/06/07,591.75,485.52,106.23
2010/06/08,597.00,484.78,112.22
2010/06/09,593.50,474.02,119.48
2010/06/10,613.25,487.01,126.24
2010/06/11,611.25,488.50,122.75
2010/06/14,614.25,483.19,131.06
2010/06/15,642.50,497.99,144.51
2010/06/16,635.50,501.27,134.23
2010/06/17,638.25,500.08,138.17
2010/06/18,636.25,500.03,136.22
2010/06/21,631.25,488.56,142.69
2010/06/22,618.75,486.25,132.50
2010/06/23,619.50,482.05,137.45
2010/06/24,607.00,475.10,131.90
2010/06/25,601.00,472.68,128.32
2010/06/28,609.00,472.08,136.92
2010/06/29,597.25,454.26,142.99
2010/06/30,582.00,444.95,137.05
2010/07/01,579.25,439.49,139.76
2010/07/02,577.75,436.55,141.20
2010/07/06,578.00,436.07,141.93
2010/07/07,606.25,450.20,156.05
2010/07/08,605.50,456.56,148.94
2010/07/09,612.00,467.49,144.51
2010/07/12,618.75,475.83,142.92
2010/07/13,634.75,489.20,145.55
2010/07/14,627.25,491.34,135.91
2010/07/15,635.00,494.02,140.98
2010/07/16,619.25,459.61,159.64
2010/07/19,638.75,466.18,172.57
2010/07/20,619.25,481.59,137.66
2010/07/21,612.50,477.50,135.00
2010/07/22,632.25,484.81,147.44
2010/07/23,634.50,490.06,144.44
2010/07/26,641.50,488.97,152.53
2010/07/27,639.50,492.63,146.87
2010/07/28,630.50,484.35,146.15
2010/07/29,622.00,484.99,137.01
2010/07/30,617.25,484.85,132.40
2010/08/02,627.75,490.41,137.34
2010/08/03,620.25,489.83,130.42
2010/08/04,629.50,506.32,123.18
2010/08/05,635.00,508.10,126.90
2010/08/06,636.50,500.22,136.28
2010/08/09,642.50,505.35,137.15
2010/08/10,633.75,503.71,130.04
2010/08/11,624.25,491.74,132.51