hw4-3 - Open High Low Close Volume Adj Close 12/30/2005...

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: Open High Low Close Volume Adj Close 12/30/2005 11.96 12.07 11.55 12.07 12.07 12/29/2005 11.36 11.67 11.14 11.61 11.61 12/28/2005 11.55 11.64 11.26 11.35 11.35 12/27/2005 10.97 11.65 10.83 11.57 11.57 12/23/2005 10.37 10.48 10.24 10.27 10.27 12/22/2005 10.82 10.89 10.28 10.29 10.29 12/21/2005 10.71 11.07 10.34 10.81 10.81 12/20/2005 11.32 11.45 11 11.19 11.19 12/19/2005 11.11 11.38 10.65 11.38 11.38 12/16/2005 10.7 10.75 10.15 10.68 10.68 12/15/2005 10.66 11.11 10.37 10.73 10.73 12/14/2005 10.75 10.79 10.39 10.48 10.48 12/13/2005 10.57 11.42 10.57 11.11 11.11 12/12/2005 10.86 11.81 10.83 11.47 11.47 12/9/2005 11.91 12.2 11.56 11.69 11.69 12/8/2005 11.88 12.41 11.73 12.21 12.21 12/7/2005 11.49 12.44 11.45 12.18 12.18 12/6/2005 11.16 11.59 10.96 11.52 11.52 12/5/2005 11.45 11.68 11.4 11.6 11.6 12/2/2005 11.1 11.23 10.94 11.01 11.01 12/1/2005 12.09 12.23 11.14 11.24 11.24 11/30/2005 11.84 12.13 11.55 12.06 12.06 11/29/2005 11.77 11.96 11.61 11.89 11.89 11/28/2005 11.34 11.99 11.33 11.84 11.84 11/25/2005 11.04 11.24 10.88 10.88 10.88 11/23/2005 10.96 11.03 10.67 10.96 10.96 11/22/2005 11.01 11.1 10.5 10.6 10.6 11/21/2005 11.18 11.38 10.71 10.82 10.82 11/18/2005 11.19 11.67 10.96 11.12 11.12 11/17/2005 11.92 12.2 11.25 11.25 11.25 11/16/2005 12.22 12.68 12.17 12.26 12.26 11/15/2005 12.16 12.69 11.7 12.23 12.23 11/14/2005 11.99 12.34 11.77 12.18 12.18 11/11/2005 11.82 11.96 11.63 11.63 11.63 11/10/2005 12.68 13.17 11.73 11.9 11.9 11/9/2005 13.14 13.36 12.42 12.8 12.8 11/8/2005 13.61 13.61 13.04 13.08 13.08 11/7/2005 13.11 13.65 12.76 13.1 13.1 11/4/2005 12.88 13.62 12.69 13.17 13.17 11/3/2005 13.12 13.23 12.5 13 13 11/2/2005 14.99 14.99 13.38 13.48 13.48 11/1/2005 14.85 15.66 14.65 14.85 14.85 10/31/2005 14.04 15.39 13.93 15.32 15.32 10/28/2005 15.45 15.61 14.11 14.25 14.25 10/27/2005 14.73 16.3 14.57 16.02 16.02 10/26/2005 14.8 14.88 13.72 14.59 14.59 10/25/2005 14.96 15.3 14.2 14.53 14.53 10/24/2005 16.18 16.44 14.61 14.74 14.74 10/21/2005 15.53 16.27 15.26 16.13 16.13 10/20/2005 14.18 16.19 13.98 16.11 16.11 10/19/2005 15.63 15.86 13.47 13.5 13.5 10/18/2005 14.92 15.4 14.79 15.33 15.33 10/17/2005 15.3 15.3 14.58 14.67 14.67 10/14/2005 15.99 16.03 14.83 14.87 14.87 10/13/2005 16.32 17.19 15.98 16.47 16.47 10/12/2005 15.56 16.27 15.04 16.22 16.22 10/11/2005 15.35 15.7 15.06 15.63 15.63 10/10/2005 14.93 15.61 14.87 15.55 15.55 10/7/2005 14.56 14.82 14.3 14.59 14.59 10/6/2005 14.53 15.63 14.04 14.96 14.96 10/5/2005 13.15 14.58 12.97 14.55 14.55 10/4/2005 12.5 13.21 12.11 13.2 13.2 10/3/2005 12.37 12.62 11.98 12.46 12.46 9/30/2005 12.42 12.44 11.92 11.92 11.92 9/29/2005 12.92 13.23 12.15 12.24 12.24 9/28/2005 12.6 12.98 12.37 12.63 12.63 9/27/2005 13.06 13.46 12.51 12.76 12.76 9/26/2005 13.27 13.47 12.64 13.04 13.04 9/23/2005 13.64 13.88 12.75 12.96 12.96 9/22/2005 13.85 14.39 13.31 13.33 13.33 9/21/2005 13.07 13.91 12.96 13.79 13.79 9/20/2005 12.23 12.96 11.83 12.64 12.64 9/19/2005 12.17 12.46 12.04 12.14 12.14 9/16/2005 11.89 11.93 11.07 11.22 11.22 9/15/2005...
View Full Document

Page1 / 589

hw4-3 - Open High Low Close Volume Adj Close 12/30/2005...

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