{[ promptMessage ]}

Bookmark it

{[ promptMessage ]}

LMT - Date 7/23/

Info iconThis preview shows pages 1–5. 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 Document Right 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 86.17 1975600 86.17 0.02 6/4/2009 83.66 84.76 83.55 84.5 1704500 84.5 0.02 6/3/2009 83.64 84.55 82.63 83.24 2408700 83.24 -0.01 6/2/2009 83.86 84.82 83.17 84.37 2202300 84.37 0 6/1/2009 83.75 85.29 83.69 84.16 3337400 84.16 0.01 5/29/2009 83 83.98 81.75 83.63 1648600 83.63 0.01 5/28/2009 81.2 83.25 80.63 82.99 1878000 82.99 0.02 5/27/2009 83.42 83.47 81.7 81.78 1675100 81.21 -0.02 5/26/2009 81.11 83.86 81.06 83.26 1986700 82.68 0.02 5/22/2009 81.8 82.48 81.14 81.44 1130400 80.87 0 5/21/2009 81.64 81.76 80.35 81.48 2148300 80.91 -0.01 5/20/2009 80.94 83.31 80.73 82.48 3289000 81.91 0.02 5/19/2009 79.85 80.99 79.3 80.54 2344500 79.98 0 5/18/2009 79.5 80.64 79.06 80.55 1858500 79.99 0.01 5/15/2009 80.73 80.9 79.05 79.93 2238700 79.37 -0.01 5/14/2009 80.55 81.57 80.18 80.87 1842600 80.31 0 5/13/2009 80.46 80.9 79.44 80.53 2353600 79.97 -0.01 5/12/2009 80.51 81.85 79.36 81.61 2144100 81.04 0.02 5/11/2009 81.52 81.52 79.8 80.35 2578100 79.79 -0.03 5/8/2009 80.28 82.46 80.28 82.46 2217700 81.89 0.04 5/7/2009 80.6 80.62 78.83 79.68 3397700 79.12 -0.01 5/6/2009 80.43 80.89 79.14 80.48 2083700 79.92 0.01 5/5/2009 79.98 80.78 79.18 79.68 2828800 79.12 -0.01 5/4/2009 81.27 81.59 79.9 80.34 3771700 79.78 -0.02 5/1/2009 78.67 82.24 78.62 81.59 3275200 81.02 0.04 4/30/2009 79.56 80.63 77.64 78.53 2385700 77.98 -0.01 4/29/2009 78.03 80.06 77.89 79.08 1534200 78.53 0.03 4/28/2009 77.13 78.04 76.73 77.13 1804600 76.59 -0.01 4/27/2009 76.45 79.1 75.68 78.06 2110400 77.52 0.01 4/24/2009 77.41 77.55 76.28 77.08 1947500 76.54 0 4/23/2009 75.73 77.45 74.32 77.36 2807500 76.82 0.03 4/22/2009 74.72 76.75 74.52 74.85 3231100 74.33 -0.02 4/21/2009 76 77.5 75.21 76.04 3159400 75.51 0 4/20/2009 76.1 76.66 75.01 75.73 2462100 75.2 -0.02 4/17/2009 77.64 78.03 76.53 76.94 3099400 76.4 -0.01 4/16/2009 74.83 78.22 74.29 77.58 4494800 77.04 0.04 4/15/2009 72.46 74.41 72.27 74.33 2677800 73.81 0.02 4/14/2009 73.31 73.88 72 72.91 2519100 72.4 -0.01 4/13/2009 72.64 74.23 72.25 73.79 2931200 73.28 0.01 4/9/2009 74.02 74.59 72.45 73.32 2680000 72.81 0.01 4/8/2009 73.93 74.18 72.02 72.7 3424500 72.19 -0.01
Background image of page 2
4/7/2009 71.99 75.8 71.85 73.79 8492500 73.28 0.01 4/6/2009 66.87 73.47 65.21 73.28 12102000 72.77 0.09 4/3/2009 68.98 69.5 65.72 67.31 5308900 66.84 -0.03 4/2/2009 68.91 70.49 68.59 69.17 3669700 68.69 0.02 4/1/2009 67.53 69.04 66.4 67.59 4311100 67.12 -0.02 3/31/2009 69.27 70.63 67.29 69.03 3500100 68.55 0 3/30/2009 69.71 70.28 68.34 69.01 3003700 68.53 -0.03 3/27/2009 71.97 72.78 70.74 71.28 3603700 70.78 -0.02 3/26/2009 68.89 72.83 68.89 72.67 4025900 72.16 0.06 3/25/2009 68.97 69.84 67.07 68.48 3556700 68 0.01 3/24/2009 68.54 70.06 68.09 68.09 3892500 67.62 -0.02 3/23/2009 68.9 69.83 67.35 69.14 3413000 68.66 0.02 3/20/2009 68.27 69.78 67.45 67.78 4196500 67.31 -0.01 3/19/2009 67.62 68.82 66 68.22 4269800 67.74 0.02 3/18/2009 65.41 67.88 64.16 66.84 3206900 66.37 0.02 3/17/2009 64.65 65.74 63.2 65.66 3099900 65.2 0.02 3/16/2009 61.55 65.79 60.94 64.61 4718800 64.16 0.06 3/13/2009 61.41 62 60.46 61.2 4028800 60.77 0 3/12/2009 58.18 61.38 57.74 61.02 5404500 60.59 0.05 3/11/2009 59.35 60 57.96 58.18 4016300 57.77 -0.01 3/10/2009 59.1 59.5 57.96 59.01 4987600 58.6 0.01 3/9/2009 58.18 59.4 57.55 58.24 3073200 57.83 -0.01 3/6/2009 60.02 61.12 57.41 58.85 3970600 58.44 -0.02 3/5/2009 60.63 61.5 59.29 59.91 5184600 59.49 -0.03 3/4/2009 60.69 63.23 59.71 61.95 6697500 61.52 0.04 3/3/2009 60.09 61.5 58.43 59.35 6494900 58.94 -0.01 3/2/2009 60.63 61.88 59.69 59.96 6767600 59.54 -0.05 2/27/2009 67.44 67.72 63.11 63.11 7543900 62.67 -0.08 2/26/2009 70.9 71.5 68.73 68.93 3600300 68.45 -0.01 2/25/2009 73.93 73.98 69.67 70.46 5704700 69.4 -0.05 2/24/2009 74.32 75.26 72.73 74.44 3256600 73.32 0.01 2/23/2009 77.58 77.9 73.7 73.87 3235700 72.76 -0.05 2/20/2009 75.46 78.49 75.31 77.75 4162200 76.58 0.01 2/19/2009 77.77 77.85 76.57 77.16 3304900 76 0 2/18/2009 75.99 78.42 74.98 77.03 3980800 75.87 0.02 2/17/2009 76.81 76.81 74.53 75.64 2847800 74.51 -0.04 2/13/2009 76.98 79.44 76.26 78.47 3045800 77.29 0.01 2/12/2009 77.04 77.42 75 77.38 3804100 76.22 0 2/11/2009 78.88 79.12 77.11 77.49 2779800 76.33 -0.01 2/10/2009 80.81 81.75 77.43 77.99 3957200 76.82 -0.04 2/9/2009 79.37 81.62 79.1 81.5 3751500 80.28 0.03 2/6/2009 81.13 81.37 77.55 79.37 6036600 78.18 -0.03 2/5/2009 80.4 82.46 79.1 81.62 2782000 80.4 0.01 2/4/2009 79.97 82.39 79.86 81.06 2541900 79.84 0.01 2/3/2009 79.89 80.58 76.84 79.9 4093400 78.7 0.01 2/2/2009 81 81 77.84 79.18 3852800 77.99 -0.03 1/30/2009 82.91 83.99 81.44 82.04 2438500 80.81 -0.01 1/29/2009 82.47 83.72 81.81 83.11 2489900 81.86 0.01 1/28/2009 83.72 84 81.35 82.57 2569800 81.33 0 1/27/2009 83.12 83.6 80.45 82.48 2894200 81.24 0
Background image of page 3

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

View Full Document Right Arrow Icon
1/26/2009 80.72 83.19 80.27
Background image of page 4
Image of page 5
This is the end of the preview. Sign up to access the rest of the document.
  • Spring '09
  • Salandro
  • 1949400 1679500 2390500 2238000 4144800 2727800 3169000 4938500 2956800, 107.65 105.98 105.87 107.9 107.79 108 108.78

{[ snackBarMessage ]}