Task #1 Finance 327

950319002709 2007 09 042975298029002915360002677 2007

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: 29.70,31.91,29.45,31.60,226900,29.02 2007-09-10,29.25,30.00,29.15,29.50,31900,27.09 2007-09-04,29.75,29.80,29.00,29.15,36000,26.77 2007-08-27,29.00,29.60,28.15,29.45,27800,27.04 2007-08-20,28.75,29.15,28.10,29.09,22400,26.71 2007-08-13,29.20,29.40,27.55,28.65,19300,26.31 2007-08-06,29.60,30.30,29.10,29.35,116800,26.95 2007-07-30,30.80,30.85,28.80,29.09,26700,26.71 2007-07-23,31.05,31.25,29.50,29.90,26800,27.46 2007-07-16,31.85,31.85,30.90,31.15,20700,28.60 2007-07-09,32.30,32.60,28.75,32.25,20400,29.61 2007-07-02,32.00,32.60,31.75,32.53,30900,29.87 2007-06-25,29.85,32.10,29.75,31.70,52400,29.11 2007-06-18,30.25,30.60,29.75,29.75,19000,27.32 2007-06-11,30.15,30.70,29.30,30.70,16100,28.19 2007-06-04,31.60,32.00,30.05,30.10,71700,27.64 2007-05-29,31.00,32.01,30.95,31.85,28100,29.25 2007-05-21,30.20,31.00,30.00,31.00,21200,28.47 2007-05-14,30.65,31.20,30.15,30.80,23600,28.28 2007-05-07,28.70,31.00,28.40,30.35,20000,27.87 2007-04-30,29.75,30.00,28.55,29.00,14900,26.36 2007-04-23,29.80,30.20,29.60,29.90,23300,27.18 2007-04-16,29.55,30.70,29.45,29.75,23800,27.05 2007-04-09,27.75,29.50,27.75,29.50,25600,26.82 2007-04-02,27.45,28.15,27.35,27.90,29500,25.36 2007-03-26,26.00,27.45,25.90,27.25,43600,24.77 2007-03-19,25.05,26.80,20.05,26.30,49200,23.91 2007-03-12,24.60,24.95,23.85,24.95,25800,22.68 2007-03-05,22.95,24.60,22.95,24.30,35900,22.09 2007-02-26,24.95,25.20,23.85,24.00,29400,21.82 2007-02-20,24.55,25.47,24.45,24.95,138400,22.68 2007-02-12,24.50,25.45,24.35,24.50,99100,22.27 2007-02-05,24.25,25.20,24.25,24.55,21600,22.32 2007-01-29,23.70,24.45,23.55,24.25,28800,22.05 2007-01-22,25.00,25.05,23.45,23.50,48700,21.36 2007-01-16,24.50,25.20,24.05,25.20,32800,22.91 2007-01-08,24.20,24.55,23.80,24.40,27700,22.18 2007-01-03,25.00,25.30,24.10,24.50,32400,22.27 2006-12-26,24.90,25.25,24.55,25.20,51500,22.91 2006-12-18,24.65,25.05,24.50,24.80,35400,22.55 2006-12-11,25.00,25.80,24.60,24.85,49800,22.59 2006-12-04,24.55,25.20,24.00,25.05,23900,22.77 2006-11-27,24.25,24.95,24.20,24.55,28100,22.32 2006-11-20,24.20,24.55,23.90,24.40,28400,22.18 2006-11-13,24.25,24.50,23.75,24.20,40400,22.00 2006-11-06,25.70,26.75,23.55,23.95,63800,21.77 2006-10-30,24.45,25.75,24.45,25.05,22200,22.77 2006-10-23,24.85,25.30,24.50,25.25,17000,22.96 2006-10-16,23.85,24.75,23.30,24.75,24900,22.50 2006-10-09,23.70,23.95,23.30,23.65,8500,21.50 2006-10-02,23.35,23.95,23.20,23.90,5700,21.73 2006-09-25,23.05,23.65,22.60,23.60,6600,21.46 2006-09-18,22.55,23.80,22.20,22.80,9700,20.73 2006-09-11,23.15,23.35,22.75,23.00,39700,20.91 2006-09-05,23.60,23.65,22.75,22.75,13700,20.68 2006-08-28,24.25,24.40,23.65,23.65,32100,21.50 2006-08-21,24.40,24.40,23.80,24.10,14900,21.91 2006-08-14,23.85,24.75,23.50,24.35,119500,22.14 2006-08-07,23.20,23.90,22.70,23.30,7500,21.18 2006-07-31,23.65,23.65,22.65,23.35,9300,21.23 2006-07-24,23.35,23.80,22.85,23.40,6200,21.27 2006-07-17,21.90,23.45,21.90,22.80,16300,20.73 2006-07-10,23.75,24.25,22.25,22.25,8500,20.23 2006-07-03,24.70,24.70,23.60,24.05,5200,21.86 2006-06-26,23.35,24.40,22.50,24.40,15900,22.18 2006-06-19,23.40,23.50,22.80,23.40,12200,21.27 2006-06-12,93.00,93.00,21.75,23.25,23400,21.14 2006-06-05,101.00,101.00,91.05,94.75,10100,21.53 2006-05-31,99.85,101.15,99.25,101.15,10400,22.99 Volume Adj Close...
View Full Document

Ask a homework question - tutors are online