Example - IBM Date Open High Low Close Volume Monthly...

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: IBM Date Open High Low Close Volume Monthly return Jan-89 31.95 32.48 31.61 32.42 2378400 Feb-89 32.2 32.48 30.12 30.15 1694900-0.07 Mar-89 30.31 30.37 27.05 27.08 1309600-0.1 Apr-89 27.11 28.45 26.93 28.32 1195200 0.05 May-89 28.04 28.2 26.77 27.21 1457200-0.04 Jun-89 27.18 27.83 27.18 27.77 1613000 0.02 Jul-89 27.92 28.6 27.73 28.54 989000 0.03 Aug-89 28.67 29.19 28.42 29.07 1465500 0.02 Sep-89 29.01 29.35 26.96 27.11 1610600-0.07 Oct-89 27.15 27.24 24.79 24.88 1651900-0.08 Nov-89 24.88 24.91 24.04 24.23 1403700-0.03 Dec-89 24.23 24.35 23.33 23.36 1535800-0.04 Jan-90 23.52 24.48 23.45 24.48 1936700 0.05 Feb-90 24.48 25.97 24.26 25.78 1583100 0.05 Mar-90 25.75 26.49 25.66 26.34 1274300 0.02 Apr-90 26.09 27.11 26.06 27.05 1455600 0.03 May-90 27.18 30 26.77 29.78 1578500 0.1 Jun-90 29.91 29.97 29.13 29.16 1197800-0.02 Jul-90 29.16 29.47 27.46 27.67 1142600-0.05 Aug-90 27.77 27.89 24.91 25.28 1297800-0.09 Sep-90 25.07 26.59 25 26.4 1587800 0.04 Oct-90 26.59 27.18 26 26.18 1651900-0.01 Nov-90 26.15 28.42 26.03 28.2 1519100 0.08 Dec-90 28.42 28.42 28.01 28.04 1015700-0.01 Jan-91 28.01 31.55 27.83 31.46 1378000 0.12 Feb-91 31.4 32.64 31.18 31.95 2038800 0.02 Mar-91 31.83 32.64 28.01 28.26 1738400-0.12 Apr-91 28.26 28.36 25.35 25.56 2355600-0.1 May-91 25.44 26.43 25.35 26.34 1854600 0.03 Jun-91 26.31 26.65 23.98 24.1 1546700-0.08 Jul-91 24.23 25.35 24.17 25.13 1108300 0.04 Aug-91 25.07 25.25 23.76 24.04 1122500-0.04 Sep-91 24.26 25.87 24.23 25.72 1446200 0.07 Oct-91 25.72 25.75 24.38 24.38 917400-0.05 Nov-91 24.42 24.66 22.93 22.96 1890200-0.06 Dec-91 22.62 22.93 22.06 22.09 2127100-0.04 Jan-92 22.09 22.83 22.06 22.34 1635700 0.01 Feb-92 22.34 22.68 21.5 21.56 1633200-0.03 Mar-92 21.56 21.78 20.69 20.72 1530600-0.04 Apr-92 20.72 22.52 20.54 22.52 1825200 0.09 May-92 22.65 22.86 22.43 22.52 1554500 Jun-92 22.46 24.48 22.37 24.29 1120400 0.08 Jul-92 24.29 24.45 23.45 23.52 1174100-0.03 Aug-92 23.45 23.64 21.47 21.5 826400-0.09 Sep-92 21.5 21.75 19.85 20.04 1985600-0.07 Oct-92 20.1 20.13 16.38 16.6 2215800-0.17 Nov-92 16.63 17.12 16.63 16.94 2780500 0.02 Dec-92 16.97 17.09 12.41 12.5 3136100-0.26 Jan-93 12.84 12.87 12.41 12.78 3268900 0.02 Feb-93 12.91 13.62 12.91 13.5 3035100 0.06 Mar-93 13.59 13.74 12.44 12.63 2608700-0.06 Apr-93 12.78 12.94 12.07 12.07 1624600-0.04 May-93 12.19 13.18 12.04 13.09 1793900 0.08 Jun-93 13.22 13.25 12.19 12.25 1467500-0.06 Jul-93 12.32 12.35 10.83 11.04 1387700-0.1 Aug-93 11.01 11.39 10.89 11.35 1900800 0.03 Sep-93 11.35 11.51 10.27 10.42 1726600-0.08 Oct-93 10.45 11.57 10.45 11.42 2624300 0.1 Nov-93 11.42 13.68 11.35 13.37 2969900 0.17 Dec-93 13.59 14.24 13.18 14.02 2152100 0.05 Jan-94 14.12 14.36 14.02 14.02 1761600 Feb-94 14.12 14.24 13.06 13.12 1409500-0.06 Mar-94 13.12 13.56 12.91 13.56 2747600 0.03 Apr-94 13.15 14.36 12.97 14.27 2336800 0.05 May-94 14.27 15.82 14.12 15.64 1556300 0.1 Jun-94 15.64 15.79 14.55 14.58 2211500-0.07 Jul-94 14.64 15.57 14.08 15.36 2756000 0.05 Aug-94 15.36 17.25 15.26 17 2121500 0.11 Sep-94 16.616....
View Full Document

Page1 / 34

Example - IBM Date Open High Low Close Volume Monthly...

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