hw3pt2 - 1. Apple Inc. (AAPL) Date Open High Low Close...

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: 1. Apple Inc. (AAPL) Date Open High Low Close Volume Adj Close 9/7/2005 49.05 54.56 47.92 53.61 22781800 53.61 10/3/2005 54.16 57.98 47.87 57.59 33306600 57.59 11/1/2005 57.24 71.07 56.87 67.82 23898100 67.82 12/1/2005 68.95 75.46 68.81 71.89 23279600 71.89 1/3/2006 72.38 86.4 70.87 75.51 40699800 75.51 2/1/2006 74.95 76.46 62.9 68.49 37646000 68.49 3/1/2006 68.84 69.99 57.67 62.72 37277000 62.72 4/3/2006 63.67 72.05 61.05 70.39 39246800 70.39 5/1/2006 70.77 73.8 58.69 59.77 27418400 59.77 6/1/2006 59.85 63.1 55.41 57.27 30318700 57.27 7/3/2006 57.52 68.63 50.16 67.96 32808100 67.96 8/1/2006 67.22 70 62.58 67.85 28668200 67.85 9/1/2006 68.48 77.78 67.82 76.98 32370300 76.98 10/2/2006 75.1 82.6 72.6 81.08 24171100 81.08 11/1/2006 81.1 93.16 77.79 91.66 25009100 91.66 12/1/2006 91.8 92.33 76.77 84.84 32084300 84.84 1/3/2007 86.29 97.8 81.9 85.73 50117500 85.73 2/1/2007 86.23 90.81 82.86 84.61 27522200 84.61 3/1/2007 84.03 96.83 83.75 92.91 26816800 92.91 4/2/2007 94.14 102.5 89.6 99.8 25136100 99.8 5/1/2007 99.59 122.17 98.55 121.19 30295600 121.19 6/1/2007 121.1 127.61 115.4 122.04 41526100 122.04 7/2/2007 121.05 148.92 119.3 131.76 43845100 131.76 8/1/2007 133.64 139.65 111.62 138.48 39188900 138.48 9/4/2007 139.94 155 130 153.47 40500600 153.47 10/1/2007 154.63 190.12 152.93 189.95 37438400 189.95 11/1/2007 188.6 192.68 150.63 182.22 46553700 182.22 12/3/2007 181.86 202.96 176.99 198.08 31771400 198.08 1/2/2008 199.27 200.26 126.14 135.36 62108100 135.36 2/1/2008 136.24 136.59 115.44 125.02 46645400 125.02 3/3/2008 124.44 145.74 118 143.5 42313100 143.5 4/1/2008 146.3 180 143.61 173.95 38841700 173.95 5/1/2008 174.96 192.24 172 188.75 32650300 188.75 6/2/2008 188.6 189.95 164.15 167.44 34281100 167.44 7/1/2008 164.23 180.91 146.53 158.95 33096200 158.95 8/1/2008 159.9 180.45 152.91 169.53 23273800 169.53 9/2/2008 172.4 173.5 100.59 113.66 43697600 113.66 10/1/2008 111.92 116.4 85 107.59 66902300 107.59 11/3/2008 105.93 111.79 79.14 92.67 44957200 92.67 12/1/2008 91.3 103.6 84.55 85.35 33800900 85.35 1/2/2009 85.88 97.17 78.2 90.13 33487900 90.13 2/2/2009 89.1 103 86.51 89.31 27394900 89.31 3/2/2009 88.12 109.98 82.33 105.12 25963400 105.12 4/1/2009 104.09 127.2 103.89 125.83 20952600 125.83 5/1/2009 125.8 135.9 119.38 135.81 17702900 135.81 6/1/2009 136.47 146.4 132.88 142.43 21282100 142.43 7/1/2009 143.5 165 134.42 163.39 18449100 163.39 8/3/2009 165.21 172.49 159.42 168.21 14415700 168.21 9/1/2009 167.99 188.9 164.11 185.35 17906300 185.35 10/1/2009 185.35 208.71 180.7 188.5 22197500 188.5 11/2/2009 189.8 208 185.57 199.91 15856500 199.91 12/1/2009 202.24 213.95 188.68 210.73 19068700 210.73 1/4/2010 213.43 215.59 190.25 192.06 30855100 192.06 2/1/2010 192.37 205.17 190.85 204.62 21209600 204.62 3/1/2010 205.75 237.48 205.45 235 19541600 235 4/1/2010 237.41 272.46 232.75 261.09 21955000 261.09 5/3/2010 263.84 267.88 199.25 256.88 33746900 256.88 6/1/2010 259.69 279.01 242.2 251.53 28227000 251.53 7/1/2010 254.3 265.99 239.6 257.25 27377900 257.25257....
View Full Document

Page1 / 10

hw3pt2 - 1. Apple Inc. (AAPL) Date Open High Low Close...

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