hw4-3-2trail

hw4-3-2trail - Date Open High Low Close Volume Adj 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: Date Open High Low Close Volume Adj Close 12/29/2005 1258.17 1260.61 1254.18 1254.42 ### 1254.42 12/28/2005 1256.54 1261.1 1256.54 1258.17 ### 1258.17 12/27/2005 1268.66 1271.83 1256.54 1256.54 ### 1256.54 12/23/2005 1268.12 1269.76 1265.92 1268.66 ### 1268.66 12/22/2005 1262.79 1268.19 1262.5 1268.12 ### 1268.12 12/21/2005 1259.62 1269.37 1259.62 1262.79 ### 1262.79 12/20/2005 1259.92 1263.86 1257.21 1259.62 ### 1259.62 12/19/2005 1267.32 1270.51 1259.28 1259.92 ### 1259.92 12/16/2005 1270.94 1275.24 1267.32 1267.32 ### 1267.32 12/15/2005 1272.74 1275.17 1267.74 1270.94 ### 1270.94 12/14/2005 1267.43 1275.8 1267.07 1272.74 ### 1272.74 12/13/2005 1260.43 1272.11 1258.56 1267.43 ### 1267.43 12/12/2005 1259.37 1263.86 1255.52 1260.43 ### 1260.43 12/9/2005 1255.84 1263.08 1254.24 1259.37 ### 1259.37 12/8/2005 1257.37 1263.36 1250.91 1255.84 ### 1255.84 12/7/2005 1263.7 1264.85 1253.02 1257.37 ### 1257.37 12/6/2005 1262.09 1272.89 1262.09 1263.7 ### 1263.7 12/5/2005 1265.08 1265.08 1258.12 1262.09 ### 1262.09 12/2/2005 1264.67 1266.85 1261.42 1265.08 ### 1265.08 12/1/2005 1249.48 1266.17 1249.48 1264.67 ### 1264.67 11/30/2005 1257.48 1260.93 1249.39 1249.48 ### 1249.48 11/29/2005 1257.46 1266.18 1257.46 1257.48 ### 1257.48 11/28/2005 1268.25 1268.44 1257.17 1257.46 ### 1257.46 11/25/2005 1265.61 1268.78 1265.54 1268.25 ### 1268.25 11/23/2005 1261.23 1270.64 1259.51 1265.61 ### 1265.61 11/22/2005 1254.85 1261.9 1251.4 1261.23 ### 1261.23 11/21/2005 1248.27 1255.89 1246.9 1254.85 ### 1254.85 11/18/2005 1242.8 1249.58 1240.71 1248.27 ### 1248.27 11/17/2005 1231.21 1242.96 1231.21 1242.8 ### 1242.8 11/16/2005 1229.01 1232.24 1227.18 1231.21 ### 1231.21 11/15/2005 1233.76 1237.94 1226.41 1229.01 ### 1229.01 11/14/2005 1234.72 1237.2 1231.78 1233.76 ### 1233.76 11/11/2005 1230.96 1235.7 1230.72 1234.72 ### 1234.72 11/10/2005 1220.65 1232.41 1215.05 1230.96 ### 1230.96 11/9/2005 1218.59 1226.59 1216.53 1220.65 ### 1220.65 11/8/2005 1222.81 1222.81 1216.08 1218.59 ### 1218.59 11/7/2005 1220.14 1224.18 1217.29 1222.81 ### 1222.81 11/4/2005 1219.94 1222.52 1214.45 1220.14 ### 1220.14 11/3/2005 1214.76 1224.7 1214.76 1219.94 ### 1219.94 11/2/2005 1202.76 1215.17 1201.07 1214.76 ### 1214.76 11/1/2005 1207.01 1207.34 1201.66 1202.76 ### 1202.76 10/31/2005 1198.41 1211.43 1198.41 1207.01 ### 1207.01 10/28/2005 1178.9 1198.41 1178.9 1198.41 ### 1198.41 10/27/2005 1191.38 1192.65 1178.89 1178.9 ### 1178.9 10/26/2005 1196.54 1204.01 1191.38 1191.38 ### 1191.38 10/25/2005 1199.38 1201.3 1189.29 1196.54 ### 1196.54 10/24/2005 1179.59 1199.39 1179.59 1199.38 ### 1199.38 10/21/2005 1177.8 1186.46 1174.92 1179.59 ### 1179.59 10/20/2005 1195.76 1197.3 1173.3 1177.8 ### 1177.8 10/19/2005 1178.14 1195.76 1170.55 1195.76 ### 1195.76 10/18/2005 1190.1 1190.1 1178.13 1178.14 ### 1178.14 10/17/2005 1186.57 1191.21 1184.48 1190.1 ### 1190.1 10/14/2005 1176.84 1187.13 1175.44 1186.57 ### 1186.57 10/13/2005 1177.68 1179.56 1168.2 1176.84 ### 1176.84 10/12/2005 1184.87 1190.02 1173.65 1173....
View Full Document

This note was uploaded on 12/14/2011 for the course FIN 5515 taught by Professor Staff during the Spring '10 term at FSU.

Page1 / 703

hw4-3-2trail - Date Open High Low Close Volume Adj 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