LMT - Date 8/27/2009 8/26/2009 8/25/2009 8/24/2009...

Info iconThis preview shows pages 1–3. Sign up to view the full content.

View Full Document Right Arrow Icon
Date Open High Low Close Volume Adj Close k^ 8/27/2009 74.97 75.95 74.66 75.54 3974700 75.54 0.01 Average 8/26/2009 74.28 75.09 73.99 74.58 4200800 74.58 0 St Dev 8/25/2009 75.25 75.96 74.2 74.43 5364200 74.43 0 Min 8/24/2009 75.27 75.27 73.73 74.71 4085200 74.71 0 Max 8/21/2009 75.19 75.38 74.22 74.92 3465600 74.92 0 Count 8/20/2009 73.72 74.73 73.5 74.62 3000400 74.62 0.01 8/19/2009 73.78 74.13 73.21 73.74 2215300 73.74 0 8/18/2009 74.21 74.8 73.61 74.1 2262700 74.1 0 8/17/2009 73.83 74.59 73.6 73.96 2363800 73.96 -0.01 8/14/2009 75.53 75.75 74.11 74.59 2002700 74.59 -0.01 8/13/2009 75.49 75.77 74.75 75.4 1906200 75.4 0 8/12/2009 75.3 76.34 75 75.65 2688900 75.65 0.01 8/11/2009 76.1 76.1 75.05 75.21 2463100 75.21 -0.01 8/10/2009 76.68 76.73 75.51 76.12 1794700 76.12 -0.01 8/7/2009 75.93 77.16 75.12 76.76 2317900 76.76 0.01 8/6/2009 74.67 75.7 73.96 75.7 3751100 75.7 0.02 8/5/2009 75.32 75.6 73.92 74.32 3541200 74.32 -0.02 8/4/2009 75.51 75.79 75 75.47 4111000 75.47 0 8/3/2009 75.4 75.89 73.35 75.75 3236900 75.75 0.01 7/31/2009 74.86 75.91 74.62 74.76 3200100 74.76 0 7/30/2009 74.62 76.19 74.53 74.65 3836400 74.65 0 7/29/2009 74.41 75.33 73.79 74.71 3575900 74.71 0 7/28/2009 73.71 75.42 73.7 75.07 2798000 75.07 0.01 7/27/2009 74.14 74.65 73.11 74.55 2769600 74.55 0.01 7/24/2009 75.2 75.73 73.93 74.08 4357800 74.08 -0.02 7/23/2009 76.43 76.55 74.63 75.35 3915800 75.35 -0.01 7/22/2009 75.84 77.69 75.2 76.25 5789000 76.25 0.01 7/21/2009 80.16 80.27 74.36 75.13 13750100 75.13 -0.09 7/20/2009 81.24 82.15 80.27 82.11 2415800 82.11 0.01 7/17/2009 82.1 82.48 80.61 81.09 2513600 81.09 -0.02 7/16/2009 81.49 82.92 81.09 82.49 1369700 82.49 0.02 7/15/2009 81.78 82.3 80.69 81.25 2796000 81.25 0 7/14/2009 79.95 81.56 79.61 81.19 1431100 81.19 0.01 7/13/2009 78.05 80.41 77.67 80 2176300 80 0.03 7/10/2009 78.01 78.38 77 77.91 1672100 77.91 0 7/9/2009 78.6 78.95 77.72 78.28 1457400 78.28 0 7/8/2009 78.11 78.71 77.77 78.4 2177100 78.4 0.01 7/7/2009 80.19 80.48 77.6 78 2592300 78 -0.03 7/6/2009 78.87 80.71 78.38 80.5 1797800 80.5 0.01 7/2/2009 79.81 79.91 78.02 79.52 2128000 79.52 -0.01 7/1/2009 80.96 81.32 80.4 80.64 1919000 80.64 0 6/30/2009 82.04 82.04 80.3 80.65 1746800 80.65 -0.02 6/29/2009 81.37 82.28 80.64 82.04 1069200 82.04 0.01 6/26/2009 80.98 81.55 80.61 80.97 1947200 80.97 0 6/25/2009 79.16 81.33 79.16 81.13 2444000 81.13 0.02 6/24/2009 81.59 82.53 79.14 79.52 2911400 79.52 -0.02 6/23/2009 81.82 81.91 80.09 81.35 2130700 81.35 0 6/22/2009 82.34 82.79 81.31 81.48 1770000 81.48 -0.01 6/19/2009 84.2 84.2 82.44 82.55 2701400 82.55 -0.01
Background image of page 1

Info iconThis preview has intentionally blurred sections. Sign up to view the full version.

View Full DocumentRight Arrow Icon
6/18/2009 82.36 84.36 81.5 83.49 2068900 83.49 0.02 6/17/2009 81.86 82.55 81.21 82.05 2055100 82.05 0 6/16/2009 82.48 82.85 81.46 81.81 1559600 81.81 0 6/15/2009 82.11 82.53 81.22 82.07 2095800 82.07 -0.01 6/12/2009 81.69 82.88 81.61 82.77 2313600 82.77 0.01 6/11/2009 83.18 84.39 82.11 82.22 2271000 82.22 -0.01 6/10/2009 84.35 84.49 81.61 82.93 2645900 82.93 -0.01 6/9/2009 85.6 86 83.2 84.01 2360000 84.01 -0.02 6/8/2009 84.82 86.37 84.2 85.85 1550300 85.85 0 6/5/2009 85.34 87.06 84.65
Background image of page 2
Image of page 3
This is the end of the preview. Sign up to access the rest of the document.

This note was uploaded on 12/07/2009 for the course FIRE 312 taught by Professor Salandro during the Spring '09 term at VCU.

Page1 / 102

LMT - Date 8/27/2009 8/26/2009 8/25/2009 8/24/2009...

This preview shows document pages 1 - 3. Sign up to view the full document.

View Full Document Right Arrow Icon
Ask a homework question - tutors are online