MET - Date Open High Low Close Volume Adj Close k^...

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

View Full Document Right Arrow Icon

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

View Full DocumentRight Arrow Icon
This is the end of the preview. Sign up to access the rest of the document.

Unformatted text preview: Date Open High Low Close Volume Adj Close k^ 8/27/2009 38.55 38.56 37 38.09 6099100 38.09-0.01 Average 8/26/2009 38.75 39.09 37.81 38.32 5907300 38.32-0.02 St Dev 8/25/2009 39.22 40.15 38.94 39.21 6846800 39.21 0.01 Min 8/24/2009 39.22 40.24 38.58 38.8 5829900 38.8 Max 8/21/2009 37.74 39.1 37.74 38.93 6049800 38.93 0.04 Count 8/20/2009 36.4 37.69 36.29 37.45 5745500 37.45 0.03 8/19/2009 34.93 36.45 34.69 36.32 6575100 36.32 0.02 8/18/2009 34.44 35.66 34.42 35.49 4538800 35.49 0.03 8/17/2009 35.47 35.68 34.33 34.4 6506700 34.4-0.05 8/14/2009 37.2 37.2 35.85 36.4 4122100 36.4-0.02 8/13/2009 36.42 37.24 35.82 37.24 4403000 37.24 0.04 8/12/2009 35.14 36.33 34.9 35.96 6151800 35.96 0.03 8/11/2009 36.23 36.59 34.79 34.8 5884300 34.8-0.04 8/10/2009 36.68 36.96 35.81 36.36 3842300 36.36-0.01 8/7/2009 36.1 37.4 36.08 36.88 7162800 36.88 0.04 8/6/2009 36.59 36.93 34.84 35.55 7919300 35.55-0.04 8/5/2009 36.85 37.32 35.74 37.05 6730900 37.05 0.01 8/4/2009 35.38 36.82 35.12 36.73 6706900 36.73 0.03 8/3/2009 34.65 35.71 34.54 35.66 6640500 35.66 0.05 7/31/2009 33.72 34.55 33.62 33.95 7242800 33.95 0.01 7/30/2009 33.65 34.58 33.08 33.57 9320100 33.57 0.04 7/29/2009 32.35 32.85 32 32.28 4206200 32.28-0.02 7/28/2009 32.97 33.33 32.46 32.95 5441600 32.95-0.04 7/27/2009 33.65 34.93 33.5 34.18 4778100 34.18 0.01 7/24/2009 32.4 33.87 32.36 33.69 4927500 33.69 0.03 7/23/2009 30.95 32.94 30.78 32.76 10464200 32.76 0.06 7/22/2009 30.31 31.13 30.3 30.95 3917600 30.95 7/21/2009 31.58 31.65 30.67 30.93 4869200 30.93 7/20/2009 30.59 31.05 30.53 31 4092600 31 0.02 7/17/2009 30.83 30.89 30.07 30.45 4361600 30.45-0.02 7/16/2009 30.59 31.32 30.31 31 4811900 31 7/15/2009 29.41 31.3 29.41 30.9 7438900 30.9 0.06 7/14/2009 29.34 29.67 28.95 29.28 4865300 29.28 7/13/2009 27.85 29.42 27.73 29.39 6932000 29.39 0.07 7/10/2009 27.38 27.52 26.68 27.36 4991300 27.36-0.01 7/9/2009 27.33 28.04 27.16 27.63 5457900 27.63 0.03 7/8/2009 27.54 28.04 26 26.9 11392800 26.9-0.02 7/7/2009 28.54 28.75 27.3 27.34 6819600 27.34-0.05 7/6/2009 28.18 28.88 27.54 28.86 5839700 28.86 0.03 7/2/2009 29.49 29.49 28.04 28.04 6173300 28.04-0.06 7/1/2009 30.07 30.2 29.53 29.76 6181900 29.76-0.01 6/30/2009 29.92 30.18 29.07 30.01 6898500 30.01 6/29/2009 30.16 30.28 29.53 30.06 6120500 30.06 0.01 6/26/2009 29.84 30 29.49 29.85 8545800 29.85 6/25/2009 29.78 30.14 29.16 29.98 7104500 29.98 6/24/2009 29.66 30.43 29.6 29.93 4753400 29.93 0.02 6/23/2009 29.04 29.53 28.85 29.39 8488800 29.39 0.02 6/22/2009 30.79 30.98 28.81 28.85 9026300 28.85-0.08 6/19/2009 30.69 31.35 30.44 31.2 8725200 31.2 0.03 6/18/2009 29.18 30.64 29.06 30.26 7015600 30.26 0.04 6/17/2009 29.41 29.65 28.12 29.03 8521000 29.03-0.01 6/16/2009 30.25 30.58 29.29 29.41 7463800 29.41-0.02 6/15/2009 30.84 30.93 29.82 29.9 5699600 29.9-0.04 6/12/2009 31.95 32.09 30.5 31.08 6122400 31.08-0.03 6/11/2009 32.33 32.7 31.67 32.02 7569600 32.02-0.01 6/10/2009 33.31 33.69 32.02 32.27 8347600 32.27-0.02 6/9/2009 32.78 33.16 32.02 33.03 7893600 33.03 0.01 6/8/2009 32.1332....
View Full 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 / 286

MET - Date Open High Low Close Volume Adj Close k^...

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