noch einmal Schwarz auf Weiß:
Date Open High Low Close Avg Vol Adj Close* Aug 10 10,468.82 10,755.66 10,193.26 10,415.54 4,146,866,900 10,415.54 Jul 10 9,773.27 10,632.52 9,596.04 10,465.94 4,704,026,600 10,465.94 Jun 10 10,133.94 10,627.19 9,726.33 9,774.02 5,235,174,000 9,774.02 May 10 11,009.60 11,203.37 9,756.11 10,136.63 6,626,699,400 10,136.63 Apr 10 10,857.31 11,308.95 10,810.15 11,008.61 5,847,150,900 11,008.61 Mar 10 10,326.10 10,985.26 10,320.05 10,856.63 4,702,951,700 10,856.63 Feb 10 10,068.99 10,468.55 9,822.84 10,325.26 4,658,238,400 10,325.26 Jan 10 10,430.69 10,767.15 10,014.35 10,067.33 5,071,601,500 10,067.33 Dec 09 10,343.82 10,605.65 10,207.29 10,428.05 4,163,287,200 10,428.05 Nov 09 9,712.13 10,524.40 9,647.06 10,344.84 4,443,852,500 10,344.84 Oct 09 9,711.60 10,157.94 9,378.77 9,712.73 5,451,064,000 9,712.73 Sep 09 9,492.32 9,937.72 9,223.08 9,712.28 5,633,064,200 9,712.28 Aug 09 9,173.65 9,666.71 9,078.28 9,496.28 5,801,439,500 9,496.28 Jul 09 8,447.53 9,298.13 8,057.57 9,171.61 5,080,675,400 9,171.61 Jun 09 8,501.53 8,911.11 8,236.07 8,447.00 5,330,941,800 8,447.00 May 09 8,167.41 8,657.96 8,047.54 8,500.33 6,883,268,000 8,500.33 Apr 09 7,606.13 8,383.81 7,450.74 8,168.12 6,938,945,600 8,168.12 Mar 09 7,056.48 7,969.00 6,440.08 7,608.92 7,633,306,300 7,608.92 Feb 09 8,000.62 8,376.56 6,952.06 7,062.93 7,022,036,200 7,062.93 Jan 09 8,772.25 9,175.19 7,856.86 8,000.86 5,872,061,000 8,000.86 Dec 08 8,637.65 9,151.61 8,272.22 8,776.39 5,093,391,700 8,776.3 |