sp500 - Date Open High Low Close Volume Adj Close (log...

Info iconThis preview shows pages 1–2. 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 (log return)^2 1/4/2010 1116.56 1150.45 1071.59 1073.87 5071601500 1073.87 12/1/2009 1098.89 1130.38 1085.89 1115.1 4163287200 1115.1 11/2/2009 1036.18 1113.69 1029.38 1095.63 4443852500 1095.63 10/1/2009 1054.91 1101.36 1019.95 1036.19 5451064000 1036.19 9/1/2009 1019.52 1080.15 991.97 1057.08 5633064200 1057.08 8/3/2009 990.22 1039.47 978.51 1020.62 5764944200 1020.62 7/1/2009 920.82 996.68 869.32 987.48 5080675400 987.48 0.01 6/1/2009 923.26 956.23 888.86 919.32 5330941800 919.32 5/1/2009 872.74 930.17 866.1 919.14 6883268000 919.14 4/1/2009 793.59 888.7 783.32 872.81 6938945600 872.81 0.01 3/2/2009 729.57 832.98 666.79 797.87 7633306300 797.87 0.01 2/2/2009 823.09 875.01 734.52 735.09 7022036200 735.09 0.01 1/2/2009 902.99 943.85 804.3 825.88 5844561500 825.88 0.01 12/1/2008 888.61 918.85 815.69 903.25 5320791300 903.25 11/3/2008 968.67 1007.51 741.02 896.24 6231635200 896.24 0.01 10/1/2008 1164.17 1167.03 839.8 968.75 7226593900 968.75 0.03 9/2/2008 1287.83 1303.04 1106.42 1166.36 6900428500 1166.36 0.01 8/1/2008 1269.42 1313.15 1247.45 1282.83 4264482300 1282.83 7/1/2008 1276.69 1292.17 1200.44 1267.38 5923937200 1267.38 6/2/2008 1399.62 1404.05 1272 1280 4840303300 1280 0.01 5/1/2008 1385.97 1440.24 1373.07 1400.38 4039814700 1400.38 4/1/2008 1326.41 1404.57 1324.35 1385.59 4113069000 1385.59 3/3/2008 1330.45 1359.68 1256.98 1322.7 4661172000 1322.7 2/1/2008 1378.6 1396.02 1316.75 1330.63 4148143000 1330.63 1/2/2008 1467.97 1471.77 1270.05 1378.55 4925982300 1378.55 12/3/2007 1479.63 1523.57 1435.65 1468.36 3363127500 1468.36 11/1/2007 1545.79 1545.79 1406.1 1481.14 4317578500 1481.14 10/1/2007 1527.29 1576.09 1489.56 1549.38 3477202100 1549.38 9/4/2007 1473.96 1538.74 1439.29 1526.75 3196581500 1526.75 8/1/2007 1455.18 1503.89 1370.6 1473.99 4091885600 1473.99 7/2/2007 1504.66 1555.9 1454.25 1455.27 3564664200 1455.27 6/1/2007 1530.62 1540.56 1484.18 1503.35 3261343300 1503.35 5/1/2007 1482.37 1535.56 1476.7 1530.62 3104253600 1530.62 4/2/2007 1420.83 1498.02 1416.37 1482.37 3006294500 1482.37 3/1/2007 1406.8 1438.89 1363.98 1420.86 3205736800 1420.86 2/1/2007 1437.9 1461.57 1389.42 1406.82 2935275700 1406.82 1/3/2007 1418.03 1441.61 1403.97 1438.24 2983144500 1438.24 12/1/2006 1400.63 1431.81 1385.93 1418.3 2462849000 1418.3 11/1/2006 1377.76 1407.89 1360.98 1400.63 2826198000 1400.63 10/2/2006 1335.82 1389.45 1327.1 1377.94 2708938600 1377.94 9/1/2006 1303.8 1340.28 1290.93 1335.85 2563743500 1335.85 8/1/2006 1278.53 1306.74 1261.3 1303.82 2280876500 1303.82 7/3/2006 1270.06 1280.42 1224.54 1276.66 2440476000 1276.66 6/1/2006 1270.05 1290.68 1219.29 1270.2 2632855400 1270.2 5/1/2006 1310.61 1326.7 1245.34 1270.09 2591135900 1270.09 4/3/2006 1302.88 1318.16 1280.74 1310.61 2406755200 1310.61 3/1/2006 1280.66 1310.88 1268.42 1294.87 2310510800 1294.87 2/1/2006 1280.08 1297.57 1253.61 1280.66 2380568400 1280.66 1/3/2006 1248.29 1294.9 1245.74 1280.08 2595998000 1280.08 12/1/2005 1249.48 1275.8 1246.591246....
View Full Document

This note was uploaded on 01/25/2011 for the course ORIE 5600 at Cornell University (Engineering School).

Page1 / 124

sp500 - Date Open High Low Close Volume Adj Close (log...

This preview shows document pages 1 - 2. Sign up to view the full document.

View Full Document Right Arrow Icon
Ask a homework question - tutors are online