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

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