{[ promptMessage ]}

Bookmark it

{[ promptMessage ]}

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

Info icon This preview shows pages 1–5. Sign up to view the full content.

View Full Document Right Arrow Icon
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
Image of page 1

Info icon This preview has intentionally blurred sections. Sign up to view the full version.

View Full Document Right Arrow Icon
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 1177.68 ### 1177.68 10/11/2005 1187.33 1193.1 1183.16 1184.87 ### 1184.87 10/10/2005 1195.9 1196.52 1186.12 1187.33 ### 1187.33 10/7/2005 1191.49 1199.71 1191.46 1195.9 ### 1195.9 10/6/2005 1196.39 1202.14 1181.92 1191.49 ### 1191.49 10/5/2005 1214.47 1214.47 1196.25 1196.39 ### 1196.39 10/4/2005 1226.7 1229.88 1214.02 1214.47 ### 1214.47 10/3/2005 1228.81 1233.34 1225.15 1226.7 ### 1226.7 9/30/2005 1227.68 1229.57 1225.22 1228.81 ### 1228.81 9/29/2005 1216.89 1228.7 1211.54 1227.68 ### 1227.68 9/28/2005 1215.66 1220.98 1212.72 1216.89 ### 1216.89 9/27/2005 1215.63 1220.17 1211.11 1215.66 ### 1215.66 9/26/2005 1215.29 1222.56 1211.84 1215.63 ### 1215.63 9/23/2005 1214.62 1218.83 1209.8 1215.29 ### 1215.29 9/22/2005 1210.2 1216.64 1205.35 1214.62 ### 1214.62 9/21/2005 1221.34 1221.52 1209.89 1210.2 ### 1210.2 9/20/2005 1231.02 1236.49 1220.07 1221.34 ### 1221.34 9/19/2005 1237.91 1237.91 1227.65 1231.02 ### 1231.02 9/16/2005 1228.42 1237.95 1228.42 1237.91 ### 1237.91 9/15/2005 1227.16 1231.88 1224.85 1227.73 ### 1227.73 9/14/2005 1231.2 1234.74 1226.16 1227.16 ### 1227.16 9/13/2005 1240.57 1240.57 1231.2 1231.2 ### 1231.2 9/12/2005 1241.48 1242.6 1239.15 1240.56 ### 1240.56 9/9/2005 1231.67 1243.13 1231.67 1241.48 ### 1241.48 9/8/2005 1236.36 1236.36 1229.51 1231.67 ### 1231.67 9/7/2005 1233.39 1237.06 1230.93 1236.36 ### 1236.36 9/6/2005 1218.02 1233.61 1218.02 1233.39 ### 1233.39 9/2/2005 1221.59 1224.45 1217.75 1218.02 ### 1218.02 9/1/2005 1220.33 1227.29 1216.18 1221.59 ### 1221.59 8/31/2005 1208.41 1220.36 1204.4 1220.33 ### 1220.33 8/30/2005 1212.28 1212.28 1201.07 1208.41 ### 1208.41 8/29/2005 1205.1 1214.28 1201.53 1212.28 ### 1212.28 8/26/2005 1212.4 1212.4 1204.23 1205.1 ### 1205.1 8/25/2005 1209.59 1213.73 1209.57 1212.37 ### 1212.37 8/24/2005 1217.57 1224.15 1209.37 1209.59 ### 1209.59 8/23/2005 1221.73 1223.04 1214.44 1217.59 ### 1217.59 8/22/2005 1219.71 1228.96 1216.47 1221.73 ### 1221.73 8/19/2005 1219.02 1225.08 1219.02 1219.71 ### 1219.71 8/18/2005 1220.24 1222.64 1215.93 1219.02 ### 1219.02 8/17/2005 1219.34 1225.63 1218.07 1220.24 ### 1220.24 8/16/2005 1233.87 1233.87 1219.05 1219.34 ### 1219.34 8/15/2005 1230.4 1236.24 1226.2 1233.87 ### 1233.87 8/12/2005 1237.81 1237.81 1225.87 1230.39 ### 1230.39 8/11/2005 1229.13 1237.81 1228.33 1237.81 ### 1237.81 8/10/2005 1231.38 1242.69 1226.58 1229.13 ### 1229.13 8/9/2005 1223.13 1234.11 1223.13 1231.38 ### 1231.38 8/8/2005 1226.42 1232.28 1222.67 1223.13 ### 1223.13 8/5/2005 1235.86 1235.86 1225.62 1226.42 ### 1226.42 8/4/2005 1245.04 1245.04 1235.15 1235.86 ### 1235.86 8/3/2005 1244.12 1245.86 1240.57 1245.04 ### 1245.04 8/2/2005 1235.35 1244.69 1235.35 1244.12 ### 1244.12
Image of page 2
8/1/2005 1234.18 1239.1 1233.8 1235.35 ### 1235.35 7/29/2005 1243.72 1245.04 1234.18 1234.18 ### 1234.18 7/28/2005 1236.79 1245.15 1235.81 1243.72 ### 1243.72 7/27/2005 1231.16 1237.64 1230.15 1236.79 ### 1236.79 7/26/2005 1229.03 1234.42 1229.03 1231.16 ### 1231.16 7/25/2005 1233.68 1238.36 1228.15 1229.03 ### 1229.03 7/22/2005 1227.04 1234.19 1226.15 1233.68 ### 1233.68 7/21/2005 1235.2 1235.83 1224.7 1227.04 ### 1227.04 7/20/2005 1229.35 1236.56 1222.91 1235.2 ### 1235.2 7/19/2005 1221.13 1230.34 1221.13 1229.35 ### 1229.35 7/18/2005 1227.92 1227.92 1221.13 1221.13 ### 1221.13 7/15/2005 1226.5 1229.53 1223.5 1227.92 ### 1227.92 7/14/2005 1223.29 1233.16 1223.29 1226.5 ### 1226.5 7/13/2005 1222.21 1224.46 1219.64 1223.29 ### 1223.29 7/12/2005 1219.44 1225.54 1216.6 1222.21 ### 1222.21 7/11/2005 1211.86 1220.03 1211.86 1219.44 ### 1219.44 7/8/2005 1197.87 1212.73 1197.2 1211.86 ### 1211.86 7/7/2005 1194.94 1198.46 1183.55 1197.87 ### 1197.87 7/6/2005 1204.99 1206.11 1194.78 1194.94 ### 1194.94 7/5/2005 1194.44 1206.34 1192.49 1204.99 ### 1204.99 7/1/2005 1191.33 1197.89 1191.33 1194.44 ### 1194.44 6/30/2005 1199.85 1203.27 1190.51 1191.33 ### 1191.33 6/29/2005 1201.57 1204.07 1198.7 1199.85 ### 1199.85 6/28/2005 1190.69 1202.54 1190.69 1201.57 ### 1201.57 6/27/2005 1191.57 1194.33 1188.3 1190.69 ### 1190.69 6/24/2005 1200.73 1200.9 1191.45 1191.57 ### 1191.57 6/23/2005 1213.88 1216.45 1200.72 1200.73 ### 1200.73 6/22/2005 1213.61 1219.59 1211.69 1213.88 ### 1213.88 6/21/2005 1216.1 1217.13 1211.86 1213.61 ### 1213.61 6/20/2005 1216.96 1219.1 1210.65 1216.1 ### 1216.1 6/17/2005 1210.93 1219.55 1210.93 1216.96 ### 1216.96 6/16/2005 1206.55 1212.1 1205.47 1210.96 ### 1210.96 6/15/2005 1203.91 1208.08 1198.66 1206.58 ### 1206.58 6/14/2005 1200.82 1207.53 1200.18 1203.91 ### 1203.91 6/13/2005 1198.11 1206.03 1194.51 1200.82 ### 1200.82 6/10/2005 1200.93 1202.79 1192.64 1198.11 ### 1198.11 6/9/2005 1194.67 1201.86 1191.09 1200.93 ### 1200.93 6/8/2005 1197.26 1201.97 1193.33 1194.67 ### 1194.67 6/7/2005 1197.51 1208.85 1197.26 1197.26 ### 1197.26 6/6/2005 1196.02 1198.78 1192.75 1197.51 ### 1197.51 6/3/2005 1204.29 1205.09 1194.55 1196.02 ### 1196.02 6/2/2005 1202.27 1204.67 1198.42 1204.29 ### 1204.29 6/1/2005 1191.5 1205.64 1191.03 1202.22 ### 1202.22 5/31/2005 1198.78 1198.78 1191.5 1191.5 ### 1191.5 5/27/2005 1197.62 1199.56 1195.28 1198.78 ### 1198.78 5/26/2005 1190.01 1198.95 1190.01 1197.62 ### 1197.62 5/25/2005 1194.07 1194.07 1185.96 1190.01 ### 1190.01 5/24/2005 1193.86 1195.29 1189.87 1194.07 ### 1194.07 5/23/2005 1189.28 1197.44 1188.76 1193.86 ### 1193.86 5/20/2005 1191.08 1191.22 1185.19 1189.28 ### 1189.28 5/19/2005 1185.56 1191.09 1184.49 1191.08 ### 1191.08 5/18/2005 1173.8 1187.9 1173.8 1185.56 ### 1185.56 5/17/2005 1165.69 1174.35 1159.86 1173.8 ### 1173.8
Image of page 3

Info icon This preview has intentionally blurred sections. Sign up to view the full version.

View Full Document Right Arrow Icon
5/16/2005 1154.05 1165.75 1153.64 1165.69 ### 1165.69 5/13/2005 1159.36 1163.75 1146.18 1154.05 ### 1154.05 5/12/2005 1171.11 1173.37 1157.76 1159.36 ### 1159.36 5/11/2005 1166.22 1171.77 1157.71 1171.11 ### 1171.11 5/10/2005 1178.84 1178.84 1162.98 1166.22 ### 1166.22 5/9/2005 1171.35 1178.87 1169.38 1178.84 ### 1178.84 5/6/2005 1172.63 1177.75 1170.5 1171.35 ### 1171.35 5/5/2005 1175.65 1178.62 1166.77 1172.63 ### 1172.63 5/4/2005 1161.17 1176.01 1161.17 1175.65 ### 1175.65 5/3/2005 1162.16 1166.89 1156.71 1161.17 ### 1161.17 5/2/2005 1156.85 1162.87 1154.71 1162.16 ### 1162.16 4/29/2005 1143.22 1156.97 1139.19 1156.85 ### 1156.85 4/28/2005 1156.38 1156.38 1143.22 1143.22 ### 1143.22 4/27/2005 1151.74 1159.87 1144.42 1156.38 ### 1156.38 4/26/2005 1162.1 1164.8 1151.83 1151.83 ### 1151.83 4/25/2005 1152.12 1164.05 1152.12 1162.1 ### 1162.1 4/22/2005 1159.95 1159.95 1142.95 1152.12 ### 1152.12 4/21/2005 1137.5 1159.95 1137.5 1159.95 ### 1159.95 4/20/2005 1152.78 1155.5 1136.15 1137.5 ### 1137.5 4/19/2005 1145.98 1154.67 1145.98 1152.78 ### 1152.78 4/18/2005 1142.62 1148.92 1139.8 1145.98 ### 1145.98 4/15/2005 1162.05 1162.05 1141.92 1142.62 ### 1142.62 4/14/2005 1173.79 1174.67 1161.7 1162.05 ### 1162.05 4/13/2005 1187.76 1187.76 1171.4 1173.79 ### 1173.79 4/12/2005 1181.21 1190.17 1170.85 1187.76 ### 1187.76 4/11/2005 1181.2 1184.07 1178.69 1181.21 ### 1181.21 4/8/2005 1191.14 1191.75 1181.13 1181.2
Image of page 4
Image of page 5
This is the end of the preview. Sign up to access the rest of the document.

{[ snackBarMessage ]}

What students are saying

  • Left Quote Icon

    As a current student on this bumpy collegiate pathway, I stumbled upon Course Hero, where I can find study resources for nearly all my courses, get online help from tutors 24/7, and even share my old projects, papers, and lecture notes with other students.

    Student Picture

    Kiran Temple University Fox School of Business ‘17, Course Hero Intern

  • Left Quote Icon

    I cannot even describe how much Course Hero helped me this summer. It’s truly become something I can always rely on and help me. In the end, I was not only able to survive summer classes, but I was able to thrive thanks to Course Hero.

    Student Picture

    Dana University of Pennsylvania ‘17, Course Hero Intern

  • Left Quote Icon

    The ability to access any university’s resources through Course Hero proved invaluable in my case. I was behind on Tulane coursework and actually used UCLA’s materials to help me move forward and get everything together on time.

    Student Picture

    Jill Tulane University ‘16, Course Hero Intern