S&P

S&P - 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 1027.81 1033.33 1016.2 1030.98 ### 1030.98 Average 8/26/2009 1027.35 1032.47 1021.57 1028.12 ### 1028.12 St Dev 8/25/2009 1026.63 1037.75 1026.21 1028 ### 1028 Min 8/24/2009 1026.59 1035.82 1022.48 1025.57 ### 1025.57 Max 8/21/2009 1009.06 1027.59 1009.06 1026.13 ### 1026.13 0.02 Count 8/20/2009 996.41 1008.92 996.39 1007.37 ### 1007.37 0.01 8/19/2009 986.88 999.61 980.62 996.46 ### 996.46 0.01 8/18/2009 980.62 991.2 980.62 989.67 ### 989.67 0.01 8/17/2009 998.18 998.18 978.51 979.73 ### 979.73-0.02 8/14/2009 1012.23 1012.6 994.6 1004.09 ### 1004.09-0.01 8/13/2009 1005.86 1013.14 1000.82 1012.73 ### 1012.73 0.01 8/12/2009 994 1012.78 993.36 1005.81 ### 1005.81 0.01 8/11/2009 1005.77 1005.77 992.4 994.35 ### 994.35-0.01 8/10/2009 1008.89 1010.12 1000.99 1007.1 ### 1007.1 8/7/2009 999.83 1018 999.83 1010.48 ### 1010.48 0.01 8/6/2009 1004.06 1008 992.49 997.08 ### 997.08-0.01 8/5/2009 1005.41 1006.64 994.31 1002.72 ### 1002.72 8/4/2009 1001.41 1007.12 996.68 1005.65 ### 1005.65 8/3/2009 990.22 1003.61 990.22 1002.63 ### 1002.63 0.02 7/31/2009 986.8 993.18 982.85 987.48 ### 987.48 7/30/2009 976.01 996.68 976.01 986.75 ### 986.75 0.01 7/29/2009 977.66 977.76 968.65 975.15 ### 975.15 7/28/2009 981.48 982.35 969.35 979.62 ### 979.62 7/27/2009 978.63 982.49 972.29 982.18 ### 982.18 7/24/2009 972.16 979.79 965.95 979.26 ### 979.26 7/23/2009 954.07 979.42 953.27 976.29 ### 976.29 0.02 7/22/2009 953.4 959.83 947.75 954.07 ### 954.07 7/21/2009 951.97 956.53 943.22 954.58 ### 954.58 7/20/2009 942.07 951.62 940.99 951.13 ### 951.13 0.01 7/17/2009 940.56 941.89 934.65 940.38 ### 940.38 7/16/2009 930.17 943.96 927.45 940.74 ### 940.74 0.01 7/15/2009 910.15 933.95 910.15 932.68 ### 932.68 0.03 7/14/2009 900.77 905.84 896.5 905.84 ### 905.84 0.01 7/13/2009 879.57 901.05 875.32 901.05 ### 901.05 0.02 7/10/2009 880.03 883.57 872.81 879.13 ### 879.13 7/9/2009 881.28 887.86 878.45 882.68 ### 882.68 7/8/2009 881.9 886.8 869.32 879.56 ### 879.56 7/7/2009 898.6 898.6 879.93 881.03 ### 881.03-0.02 7/6/2009 894.27 898.72 886.36 898.72 ### 898.72 7/2/2009 921.24 921.24 896.42 896.42 ### 896.42-0.03 7/1/2009 920.82 931.92 920.82 923.33 ### 923.33 6/30/2009 927.15 930.01 912.86 919.32 ### 919.32-0.01 6/29/2009 919.86 927.99 916.18 927.23 ### 927.23 0.01 6/26/2009 918.84 922 913.03 918.9 ### 918.9 6/25/2009 899.45 921.42 896.27 920.26 ### 920.26 0.02 6/24/2009 896.31 910.85 896.31 900.94 ### 900.94 0.01 6/23/2009 893.46 898.69 888.86 895.1 ### 895.1 6/22/2009 918.13 918.13 893.04 893.04 ### 893.04-0.03 6/19/2009 919.96 927.09 915.8 921.23 ### 921.23 6/18/2009 910.86 921.93 907.94 918.37 ### 918.37 0.01 6/17/2009 911.89 918.44 903.78 910.71 ### 910.71 6/16/2009 925.6 928 911.6 911.97 ### 911.97-0.01 6/15/2009 942.45 942.45 919.65 923.72 ### 923.72-0.02 6/12/2009 943.44 946.3 935.66 946.21 ### 946.21 6/11/2009 939.04 956.23 939.04 944.89 ### 944.89 0.01 6/10/2009 942.73 949.77 927.97 939.15 ### 939.15 6/9/2009 940.35 946.92 936.15936....
View Full Document

Page1 / 102

S&P - 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