44 131558 110815 128817 7707900 0114228 64 130872 123958

44 131558 110815 128817 7707900 0114228 64 130872

This preview shows page 3 - 8 out of 16 pages.

Jun-99 113.244 131.558 110.815 128.817 7707900 0.114228 Jul-99 129.564 130.872 123.958 125.266 5118200 -0.027566 Aug-99 123.584 125.7 121.404 124.266 5389700 -0.007983 Sep-99 125.326 128.194 119.34 120.712 6453400 -0.0286 Oct-99 120.712 120.774 96.021 98.0162 10818700 -0.188016 Nov-99 98.2656 104.39 96.1457 102.954 7655200 0.050377 Dec-99 102.455 109.385 102.142 107.762 4103300 0.0467 0.012708 Mean return per mon 0.084014 Std Dev of return
Image of page 3

Subscribe to view the full document.

nth
Image of page 4
MSFT Date Open High Low Close Volume Monthly return Jan-89 0.8194 0.8368 0.8125 0.8281 868700 Feb-89 0.8264 0.8368 0.8194 0.8264 606400 -0.002053 Mar-89 0.8333 0.8368 0.6875 0.6927 311200 -0.161786 Apr-89 0.6944 0.7812 0.6892 0.776 364000 0.120254 May-89 0.7691 0.8472 0.7535 0.8403 398300 0.082861 Jun-89 0.8368 0.8438 0.7118 0.7361 451500 -0.124003 Jul-89 0.7378 0.7639 0.7378 0.7604 166700 0.033012 Aug-89 0.7604 0.8299 0.75 0.816 265000 0.073119 Sep-89 0.8194 0.9653 0.816 0.9514 377500 0.165931 Oct-89 0.9479 1.1389 0.9444 1.1354 371500 0.193399 Nov-89 1.1354 1.2118 1.1354 1.2083 645300 0.064206 Dec-89 1.2101 1.2257 1.1788 1.2083 450300 0 Jan-90 1.2118 1.2847 1.1962 1.2847 576300 0.063229 Feb-90 1.2847 1.3854 1.2847 1.3715 446200 0.067564 Mar-90 1.3681 1.5417 1.3681 1.5382 394300 0.121546 Apr-90 1.5243 1.6111 1.5174 1.6111 614400 0.047393 May-90 1.6319 2.0972 1.5764 2.0278 846600 0.258643 Jun-90 2.0347 2.125 2.0278 2.1111 722400 0.041079 Jul-90 2.1111 2.1111 1.8333 1.8472 540100 -0.125006 Aug-90 1.8403 1.8681 1.6458 1.7083 1054500 -0.075195 Sep-90 1.6944 1.7639 1.6111 1.75 1009400 0.02441 Oct-90 1.7986 1.875 1.7708 1.7708 1339000 0.011886 Nov-90 1.75 2.0625 1.7431 2.0069 844500 0.13333 Dec-90 2.0347 2.0903 2.0208 2.0903 638500 0.041557 Jan-91 2.0833 2.7639 2.0764 2.7257 1038400 0.303976 Feb-91 2.75 2.9514 2.7014 2.8819 1200600 0.057306 Mar-91 2.8611 3.0069 2.8333 2.9479 751500 0.022902 Apr-91 2.9444 2.9931 2.6667 2.75 1211000 -0.067133 May-91 2.7361 3.0833 2.6944 3.0486 1343100 0.108582 Jun-91 3.0417 3.1181 2.7292 2.8385 966900 -0.068917 Jul-91 2.8646 3.0833 2.8229 3.0625 1916800 0.078915 Aug-91 3.0729 3.5938 3.0417 3.5521 791400 0.159869 Sep-91 3.5417 3.7292 3.4375 3.7083 637400 0.043974 Oct-91 3.7083 3.9688 3.6667 3.9115 632500 0.054796 Nov-91 3.8958 4.0729 3.8333 4.0521 571000 0.035945 Dec-91 4.0104 4.6667 4 4.6354 1003800 0.14395 Jan-92 4.6146 5.1562 4.5625 5.0104 1293900 0.080899 Feb-92 4.9271 5.2708 4.8958 5.1458 1443100 0.027024 Mar-92 5.1562 5.2396 4.9062 4.9375 1266400 -0.04048 Apr-92 4.8854 5.0312 4.5729 4.5938 1771600 -0.06961 May-92 4.6042 5.0938 4.5938 5.0417 1583300 0.097501 Jun-92 5.0208 5.1771 4.3438 4.375 1870800 -0.132237 Jul-92 4.3906 4.5938 4.3438 4.5469 1257000 0.039291 Aug-92 4.5469 4.6875 4.5 4.6562 893200 0.024038 Sep-92 4.625 5.0312 4.5781 5.0312 1416700 0.080538 Oct-92 5 5.625 4.9688 5.5469 1137500 0.1025 Nov-92 5.5625 5.8281 5.4844 5.8203 1036600 0.049289 Dec-92 5.7969 5.8438 5.3281 5.3359 1006900 -0.083226 Jan-93 5.3125 5.5 5.2812 5.4062 1751100 0.013175 Feb-93 5.3906 5.5 5.1875 5.2109 1135700 -0.036125 Mar-93 5.2344 5.8906 5.0781 5.7812 3220200 0.109444 Apr-93 5.7812 5.9219 5.3125 5.3438 2300600 -0.075659
Image of page 5

Subscribe to view the full document.

May-93 5.3438 5.8594 5.3125 5.7891 1144200 0.08333 Jun-93 5.8125 6.125 5.4531 5.5 3586100 -0.049939 Jul-93 5.5156 5.5312 4.5 4.625 5403800 -0.159091 Aug-93 4.6719 4.7344 4.5156 4.6953 3769200 0.0152 Sep-93 4.7031 5.2031 4.6875 5.1562 1944300 0.098162 Oct-93 5.1562 5.2031 4.9531 5.0078 1342000 -0.028781 Nov-93 5.0156 5.0938 4.8906 5 1161200 -0.001558 Dec-93 5.0312 5.1406 5.0156 5.0391 1279400 0.00782 Jan-94 5.0312 5.3672 4.9531 5.3203 1550200 0.055804 Feb-94 5.3125 5.3594 5.0625 5.1562 1554600 -0.030844 Mar-94 5.1875 5.3594 5.1406 5.2969 1880700 0.027288 Apr-94 5.1562 5.8438 5.125 5.7812 2043700 0.091431 May-94 5.7969 6.7207 5.75 6.7188 3613400 0.162181 Jun-94 6.6875 6.6875 6.375 6.4531 4424700 -0.039546 Jul-94 6.4531 6.4688 6.2031 6.4375 4177700 -0.002417 Aug-94 6.4531 7.4062 6.4375 7.2656 4528200 0.128637 Sep-94 7.125 7.1875 6.9688 7.0156 4693000 -0.034409 Oct-94 7.0156 7.9688 6.9375 7.875 2773900 0.122498 Nov-94 7.8438 8.0312 7.7656 7.8594 2517400 -0.001981 Dec-94 7.8281 7.9258 7.6406 7.6406 1993200 -0.027839 Jan-95 7.6875 7.6875 7.2812 7.4219 3109100 -0.028623 Feb-95 7.4219 7.9062 7.3731 7.875 3726500 0.061049 Mar-95 7.8906 9.0156 7.8438 8.8906 3597200 0.128965 Apr-95 8.875 10.2656 8.6875 10.2188 4928800 0.149394 May-95 10.2344 10.5938 10.125 10.5859 5790800 0.035924 Jun-95 10.625 11.375 10.4844 11.2969 3578000 0.067165 Jul-95 11.3594 11.6875 11.25 11.3125 3693700 0.001381 Aug-95 11.3438 11.75 10.9844 11.5625 6403400 0.022099 Sep-95 11.4688 11.5938 11.1719 11.3125 5481900 -0.021622 Oct-95 11.3125 12.9219 11.0156 12.5 4990300 0.104972 Nov-95 12.5156 12.625 10.8594 10.8906 5197800 -0.128752 Dec-95 10.8906 11.0938 10.7344 10.9688 4639600 0.007181 Jan-96 10.9844 11.5781 10.9219 11.5625 3954800 0.054126 Feb-96 11.5312 12.5156 11.5 12.3359 4384700 0.066889 Mar-96 12.2969 13.0156 11.8281 12.8906 6598800 0.044966 Apr-96 12.8926 14.1562 12.7656 14.1562 1879200 0.09818 May-96 14.1094 14.9219 14.0781 14.8438 3289800 0.048572 Jun-96 14.8438 15.125 14.7656 15.0156 2615100 0.011574 Jul-96 15.0312 15.3125 14.7031 14.7344 3255700 -0.018727 Aug-96 14.7344 15.5312 14.6719 15.3125 3878500 0.039235 Sep-96 15.25 16.8594 15.0781 16.4844 4315600 0.076532 Oct-96 16.4688 17.1719 16.3594 17.1562 3317300 0.040754 Nov-96 17.1562 19.6406 17.0625 19.6094 2302600 0.142992 Dec-96 19.6875 21.0625 19.4062 20.6562 4163600 0.053383 Jan-97 20.7812 25.8125 20.1875 25.5 8812300 0.234496 Feb-97 25.6562 25.8477 23.8594 24.375 8701000 -0.044118 Mar-97 24.25 25.0312 22.8125 22.9219 9231200 -0.059614 Apr-97 22.5312 30.6562 22.4375 30.375 11055300 0.325152 May-97 30.5 31.4062 29.375 31 9728900 0.020576 Jun-97 31.25 32.1875 30.7812 31.5938 4826600 0.019155 Jul-97 31.6094 35.5312 30.8125 35.3438 6351100 0.118694 Aug-97 35.3438 35.4531 32.9375 33.0469 6048100 -0.064987 Sep-97 33.2812 34.375 33.0625 33.0781 5875300 0.000944 Oct-97 33.125 33.625 32.4062 32.5 6767200 -0.017477
Image of page 6
Nov-97 32.9062 35.5625 32.8281 35.375 5319200 0.088462 Dec-97 35.4844 36 32.25 32.3125 5947100 -0.086572 Jan-98 32.4062 37.5 32.375 37.2969 5613700 0.154256 Feb-98 37.9375 43 37.625 42.375 12091400 0.136153 Mar-98 42.9375 44.875 41.5312 44.75 11033800 0.056047 Apr-98 44.9062 45.8125 44.25 45.0625 11413600 0.006983 May-98 45.0938 45.25 42.375 42.4062 8760900 -0.058947 Jun-98 41.9375 54.2812 41.5625 54.1875 14930800 0.27782 Jul-98 54.5625 56.7578 53.5938 54.9688 13396900 0.014418 Aug-98 54.5625 55.4375 47.875
Image of page 7

Subscribe to view the full document.

Image of page 8
  • Spring '09
  • Dark

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

Ask Expert Tutors You can ask You can ask ( soon) You can ask (will expire )
Answers in as fast as 15 minutes