Task #1 Finance 327

Task#1 Finance 327

Info iconThis preview shows page 1. Sign up to view the full content.

View Full Document Right Arrow Icon
This is the end of the preview. Sign up to access the rest of the document.

Unformatted text preview: 0,8048000,16.27 2004-03-01,73.70,74.95,72.22,74.83,6147600,16.23 2004-02-23,71.68,74.60,71.49,73.25,6869200,15.89 2004-02-17,72.20,73.25,71.01,71.66,3021300,15.54 2004-02-09,71.15,73.44,71.10,72.32,3667100,15.69 2004-02-02,69.60,71.46,69.52,71.06,4178400,15.41 2004-01-26,69.58,70.00,67.85,69.66,3758000,15.11 2004-01-20,69.55,70.62,69.20,69.58,3823300,15.09 2004-01-12,68.20,69.93,68.10,69.36,4595100,15.04 2004-01-05,67.45,68.91,66.31,67.87,6130000,14.72 2003-12-29,68.10,68.95,67.42,67.61,4249800,14.67 2003-12-22,67.18,68.18,66.83,67.85,4095800,14.72 2003-12-15,65.65,67.20,63.22,66.93,9583900,14.52 2003-12-08,65.40,65.98,63.64,64.42,4684400,13.97 2003-12-01,67.45,68.00,64.89,65.54,6344200,14.17 2003-11-24,63.80,67.48,63.80,67.25,9656700,14.54 2003-11-17,61.75,63.73,60.69,63.31,6749200,13.69 2003-11-10,62.80,62.83,61.26,61.80,4862100,13.36 2003-11-03,63.90,64.25,62.35,63.00,4643800,13.62 2003-10-27,61.95,64.24,61.35,63.90,5431300,13.82 2003-10-20,63.88,64.19,61.65,62.03,4677600,13.41 2003-10-13,63.45,64.93,63.43,63.87,4852100,13.81 2003-10-06,63.10,64.46,62.60,63.26,5224200,13.68 2003-09-29,61.10,63.60,60.20,63.10,6807800,13.64 2003-09-22,60.65,61.56,59.77,60.85,6925600,13.16 2003-09-17,56.81,62.25,56.61,61.50,13220600,13.30 Adj Close Competitor #1ADDYY (Adidas) Date Open High Low Close Date,Open,High,Low,Close,Volume,Adj Close 2013-09-09,53.19,53.59,53.12,53.39,29000,53.39 2013-09-03,53.55,53.60,51.88,52.55,197400,52.55 2013-08-26,56.07,56.37,52.80,53.04,16300,53.04 2013-08-19,55.77,56.68,55.46,55.81,18600,55.81 2013-08-12,55.80,56.52,54.73,55.50,50300,55.50 2013-08-05,57.93,58.74,55.88,56.04,20700,56.04 2013-07-29,55.38,57.60,55.38,57.60,15000,57.60 2013-07-22,55.79,55.94,54.73,55.41,81400,55.41 2013-07-15,55.56,56.08,55.31,55.78,46000,55.78 2013-07-08,52.96,56.28,52.90,56.28,24000,56.28 2013-07-01,54.72,55.04,52.09,52.28,24000,52.28 2013-06-24,50.79,54.72,50.46,54.14,21600,54.14 2013-06-17,55.41,55.80,51.70,52.04,32300,52.04 2013-06-10,54.07,55.09,53.38,54.85,24700,54.85 2013-06-03,54.46,54.67,53.72,54.03,20500,54.03 2013-05-28,55.96,56.19,54.49,54.82,23700,54.82 2013-05-20,55.64,57.23,54.83,55.56,17000,55.56 2013-05-13,53.69,55.94,53.55,55.29,47600,55.29 2013-05-06,55.25,55.63,53.47,53.80,15800,53.80 2013-04-29,51.62,56.11,51.30,55.56,28200,54.69 2013-04-22,49.99,51.92,49.56,51.60,31200,50.79 2013-04-15,50.84,51.01,49.40,50.08,14300,49.29 2013-04-08,51.40,52.11,50.10,51.18,63500,50.37 2013-04-01,52.15,52.54,51.19,51.50,18600,50.69 2013-03-25,52.60,53.44,51.70,52.10,18200,51.28 2013-03-18,51.66,52.18,50.24,52.08,54000,51.26 2013-03-11,50.09,52.13,49.97,52.10,29400,51.28 2013-03-04,45.88,50.26,45.65,49.53,48000,48.75 2013-02-25,47.14,47.23,44.99,46.06,19400,45.33 2013-02-19,47.75,48.42,46.10,46.58,23100,45.85 2013-02-11,46.09,47.00,45.88,46.78,38200,46.04 2013-02-04,46.55,46.73,44.87,46.08,76700,45.35 2013-01-28,46.98,48.42,46.41,48.29,35400,47.53 2013-01-22,46.53,47.35,46.24,47.35,25500,46.60 2013-01-14,45.62,47.59,45.28,47.30,19800,46.56 2013-01-07,43.35,44.90,43.27,44.78,23100,44.07 2012-12-31,44.54,44.92,43.45,43.86,27500,43.17 2012-12-24,44.20,45.15,44.13,44.21,37600,43.51 2012-12-17,44.65,44.98,44.16,44.21,74900,43.51 2012-12-10,43.91,45...
View Full Document

This note was uploaded on 09/14/2013 for the course FIN 327 taught by Professor Ryan during the Fall '12 term at San Diego State.

Ask a homework question - tutors are online