This table is not used in any views.
quarter |
stock |
date |
open |
high |
low |
close |
volume |
percent_change_price |
percent_change_volume_over_last_wk |
previous_weeks_volume |
next_weeks_open |
next_weeks_close |
percent_change_next_weeks_price |
days_to_next_dividend |
percent_return_next_dividend |
1 |
AA |
2011-01-07 |
15.82 |
16.72 |
15.78 |
16.42 |
239655616 |
3.79267 |
<NULL> |
<NULL> |
16.71 |
15.97 |
-4.42849 |
26 |
0.182704 |
1 |
AA |
2011-01-14 |
16.71 |
16.71 |
15.64 |
15.97 |
242963398 |
-4.42849 |
1.380223028 |
239655616 |
16.19 |
15.79 |
-2.47066 |
19 |
0.187852 |
1 |
AA |
2011-01-21 |
16.19 |
16.38 |
15.6 |
15.79 |
138428495 |
-2.47066 |
-43.02495926 |
242963398 |
15.87 |
16.13 |
1.63831 |
12 |
0.189994 |
1 |
AA |
2011-01-28 |
15.87 |
16.63 |
15.82 |
16.13 |
151379173 |
1.63831 |
9.355500109 |
138428495 |
16.18 |
17.14 |
5.93325 |
5 |
0.185989 |
1 |
AA |
2011-02-04 |
16.18 |
17.39 |
16.18 |
17.14 |
154387761 |
5.93325 |
1.987451735 |
151379173 |
17.33 |
17.37 |
0.230814 |
97 |
0.175029 |
1 |
AA |
2011-02-11 |
17.33 |
17.48 |
16.97 |
17.37 |
114691279 |
0.230814 |
-25.71219489 |
154387761 |
17.39 |
17.28 |
-0.632547 |
90 |
0.172712 |
1 |
AA |
2011-02-18 |
17.39 |
17.68 |
17.28 |
17.28 |
80023895 |
-0.632547 |
-30.22669579 |
114691279 |
16.98 |
16.68 |
-1.76678 |
83 |
0.173611 |
1 |
AA |
2011-02-25 |
16.98 |
17.15 |
15.96 |
16.68 |
132981863 |
-1.76678 |
66.17769355 |
80023895 |
16.81 |
16.58 |
-1.36823 |
76 |
0.179856 |
1 |
AA |
2011-03-04 |
16.81 |
16.94 |
16.13 |
16.58 |
109493077 |
-1.36823 |
-17.66315005 |
132981863 |
16.58 |
16.03 |
-3.31725 |
69 |
0.180941 |
1 |
AA |
2011-03-11 |
16.58 |
16.75 |
15.42 |
16.03 |
114332562 |
-3.31725 |
4.419900447 |
109493077 |
15.95 |
16.11 |
1.00313 |
62 |
0.187149 |
1 |
AA |
2011-03-18 |
15.95 |
16.33 |
15.43 |
16.11 |
130374108 |
1.00313 |
14.03060136 |
114332562 |
16.38 |
17.09 |
4.33455 |
55 |
0.18622 |
1 |
AA |
2011-03-25 |
16.38 |
17.24 |
16.26 |
17.09 |
95550392 |
4.33455 |
-26.71060729 |
130374108 |
17.13 |
17.47 |
1.98482 |
48 |
0.175541 |
1 |
AXP |
2011-01-07 |
43.3 |
45.6 |
43.11 |
44.36 |
45102042 |
2.44804 |
<NULL> |
<NULL> |
44.2 |
46.25 |
4.63801 |
89 |
0.405771 |
1 |
AXP |
2011-01-14 |
44.2 |
46.25 |
44.01 |
46.25 |
25913713 |
4.63801 |
-42.54425775 |
45102042 |
46.03 |
46.0 |
-0.0651749 |
82 |
0.389189 |
1 |
AXP |
2011-01-21 |
46.03 |
46.71 |
44.71 |
46.0 |
38824728 |
-0.0651749 |
49.82309945 |
25913713 |
46.05 |
43.86 |
-4.7557 |
75 |
0.391304 |
1 |
AXP |
2011-01-28 |
46.05 |
46.27 |
43.42 |
43.86 |
51427274 |
-4.7557 |
32.4601012 |
38824728 |
44.13 |
43.82 |
-0.70247 |
68 |
0.410397 |
1 |
AXP |
2011-02-04 |
44.13 |
44.23 |
43.15 |
43.82 |
39501680 |
-0.70247 |
-23.18924001 |
51427274 |
43.96 |
46.75 |
6.34668 |
61 |
0.410771 |
1 |
AXP |
2011-02-11 |
43.96 |
46.79 |
43.88 |
46.75 |
43746998 |
6.34668 |
10.74718341 |
39501680 |
46.42 |
45.53 |
-1.91728 |
54 |
0.385027 |
1 |
AXP |
2011-02-18 |
46.42 |
46.93 |
45.53 |
45.53 |
28564910 |
-1.91728 |
-34.70429674 |
43746998 |
44.94 |
43.53 |
-3.13752 |
47 |
0.395344 |
1 |
AXP |
2011-02-25 |
44.94 |
45.12 |
43.01 |
43.53 |
39654146 |
-3.13752 |
38.82118305 |
28564910 |
43.73 |
43.72 |
-0.0228676 |
40 |
0.413508 |
1 |
AXP |
2011-03-04 |
43.73 |
44.68 |
42.75 |
43.72 |
38985037 |
-0.0228676 |
-1.687362023 |
39654146 |
43.86 |
44.28 |
0.957592 |
33 |
0.411711 |
1 |
AXP |
2011-03-11 |
43.86 |
45.54 |
43.53 |
44.28 |
37613429 |
0.957592 |
-3.518293442 |
38985037 |
43.86 |
44.17 |
0.706794 |
26 |
0.406504 |
1 |
AXP |
2011-03-18 |
43.86 |
44.47 |
42.19 |
44.17 |
41757526 |
0.706794 |
11.01759959 |
37613429 |
44.75 |
45.59 |
1.87709 |
19 |
0.407516 |
1 |
AXP |
2011-03-25 |
44.75 |
45.61 |
44.1 |
45.59 |
30798332 |
1.87709 |
-26.24483548 |
41757526 |
45.54 |
45.36 |
-0.395257 |
12 |
0.394823 |
1 |
BA |
2011-01-07 |
66.15 |
70.1 |
66.0 |
69.38 |
36258120 |
4.88284 |
<NULL> |
<NULL> |
69.42 |
70.07 |
0.93633 |
33 |
0.605362 |
1 |
BA |
2011-01-14 |
69.42 |
70.5 |
68.35 |
70.07 |
18834664 |
0.93633 |
-48.05394212 |
36258120 |
70.86 |
71.68 |
1.15721 |
26 |
0.599401 |
1 |
BA |
2011-01-21 |
70.86 |
72.99 |
70.23 |
71.68 |
29594221 |
1.15721 |
57.1263549 |
18834664 |
71.52 |
69.23 |
-3.2019 |
19 |
0.585938 |
1 |
BA |
2011-01-28 |
71.52 |
72.82 |
69.0 |
69.23 |
34929673 |
-3.2019 |
18.02869553 |
29594221 |
69.26 |
71.38 |
3.06093 |
12 |
0.606673 |
1 |
BA |
2011-02-04 |
69.26 |
71.64 |
69.12 |
71.38 |
22770062 |
3.06093 |
-34.81169434 |
34929673 |
71.43 |
72.14 |
0.99398 |
5 |
0.5884 |
1 |
BA |
2011-02-11 |
71.43 |
72.99 |
71.15 |
72.14 |
21809411 |
0.99398 |
-4.218921319 |
22770062 |
72.7 |
73.04 |
0.467675 |
89 |
0.582201 |
1 |
BA |
2011-02-18 |
72.7 |
73.04 |
71.09 |
73.04 |
15989248 |
0.467675 |
-26.68647494 |
21809411 |
72.35 |
72.3 |
-0.0691085 |
82 |
0.575027 |
1 |
BA |
2011-02-25 |
72.35 |
74.29 |
70.0 |
72.3 |
26258425 |
-0.0691085 |
64.2255158 |
15989248 |
72.47 |
71.8 |
-0.92452 |
75 |
0.580913 |
1 |
BA |
2011-03-04 |
72.47 |
72.9 |
68.6 |
71.8 |
27527285 |
-0.92452 |
4.832201474 |
26258425 |
71.6 |
71.64 |
0.0558659 |
68 |
0.584958 |
1 |
BA |
2011-03-11 |
71.6 |
72.5 |
69.91 |
71.64 |
25556296 |
0.0558659 |
-7.160128578 |
27527285 |
71.17 |
69.1 |
-2.90853 |
61 |
0.586265 |
1 |
BA |
2011-03-18 |
71.17 |
71.23 |
67.34 |
69.1 |
29746370 |
-2.90853 |
16.3954667 |
25556296 |
70.29 |
73.34 |
4.33917 |
54 |
0.607815 |
1 |
BA |
2011-03-25 |
70.29 |
73.5 |
70.03 |
73.34 |
24423545 |
4.33917 |
-17.89403211 |
29746370 |
73.5 |
74.01 |
0.693878 |
47 |
0.572675 |
1 |
BAC |
2011-01-07 |
13.85 |
14.69 |
13.8 |
14.25 |
1453438639 |
2.88809 |
<NULL> |
<NULL> |
14.17 |
15.25 |
7.62174 |
54 |
0.0701754 |
1 |
BAC |
2011-01-14 |
14.17 |
15.25 |
14.09 |
15.25 |
760935694 |
7.62174 |
-47.64583288 |
1453438639 |
15.08 |
14.25 |
-5.50398 |
47 |
0.0655738 |
1 |
BAC |
2011-01-21 |
15.08 |
15.16 |
13.94 |
14.25 |
982445809 |
-5.50398 |
29.11022794 |
760935694 |
14.25 |
13.6 |
-4.5614 |
40 |
0.0701754 |
1 |
BAC |
2011-01-28 |
14.25 |
14.26 |
13.4 |
13.6 |
1054415375 |
-4.5614 |
7.325550716 |
982445809 |
13.71 |
14.29 |
4.23049 |
33 |
0.0735294 |
1 |
BAC |
2011-02-04 |
13.71 |
14.47 |
13.64 |
14.29 |
757192224 |
4.23049 |
-28.18843105 |
1054415375 |
14.51 |
14.77 |
1.79187 |
26 |
0.069979 |
1 |
BAC |
2011-02-11 |
14.51 |
14.87 |
14.35 |
14.77 |
746465458 |
1.79187 |
-1.416650312 |
757192224 |
14.77 |
14.75 |
-0.13541 |
19 |
0.0677048 |
1 |
BAC |
2011-02-18 |
14.77 |
14.95 |
14.69 |
14.75 |
458423511 |
-0.13541 |
-38.58744486 |
746465458 |
14.38 |
14.2 |
-1.25174 |
12 |
0.0677966 |
1 |
BAC |
2011-02-25 |
14.38 |
14.52 |
13.79 |
14.2 |
712456757 |
-1.25174 |
55.41453261 |
458423511 |
14.27 |
14.12 |
-1.05116 |
5 |
0.0704225 |
1 |
BAC |
2011-03-04 |
14.27 |
14.48 |
13.81 |
14.12 |
699671790 |
-1.05116 |
-1.794490244 |
712456757 |
14.18 |
14.38 |
1.41044 |
89 |
0.0708215 |
1 |
BAC |
2011-03-11 |
14.18 |
14.7 |
13.92 |
14.38 |
805210688 |
1.41044 |
15.08405791 |
699671790 |
14.26 |
14.04 |
-1.54278 |
82 |
0.069541 |
1 |
BAC |
2011-03-18 |
14.26 |
14.35 |
13.66 |
14.04 |
792380862 |
-1.54278 |
-1.593350187 |
805210688 |
14.2 |
13.34 |
-6.05634 |
75 |
0.0712251 |
1 |
BAC |
2011-03-25 |
14.2 |
14.22 |
13.32 |
13.34 |
717678994 |
-6.05634 |
-9.427520474 |
792380862 |
13.42 |
13.37 |
-0.372578 |
68 |
0.0749625 |
1 |
CAT |
2011-01-07 |
94.38 |
94.81 |
92.3 |
93.73 |
24135903 |
-0.688705 |
<NULL> |
<NULL> |
93.21 |
94.01 |
0.858277 |
11 |
0.469433 |
1 |
CAT |
2011-01-14 |
93.21 |
94.7 |
92.51 |
94.01 |
19707235 |
0.858277 |
-18.3488805 |
24135903 |
94.16 |
92.75 |
-1.49745 |
4 |
0.468035 |
1 |
CAT |
2011-01-21 |
94.16 |
96.8 |
92.37 |
92.75 |
28651009 |
-1.49745 |
45.38320064 |
19707235 |
92.71 |
95.68 |
3.20354 |
89 |
0.474394 |
1 |
CAT |
2011-01-28 |
92.71 |
97.79 |
92.51 |
95.68 |
34929068 |
3.20354 |
21.91217419 |
28651009 |
96.13 |
99.59 |
3.59929 |
82 |
0.459866 |
1 |
CAT |
2011-02-04 |
96.13 |
99.72 |
95.85 |
99.59 |
31169285 |
3.59929 |
-10.76405188 |
34929068 |
99.62 |
103.54 |
3.93495 |
75 |
0.441811 |
1 |
CAT |
2011-02-11 |
99.62 |
103.55 |
98.75 |
103.54 |
27632394 |
3.93495 |
-11.34736007 |
31169285 |
103.56 |
105.86 |
2.22093 |
68 |
0.424957 |
1 |
CAT |
2011-02-18 |
103.56 |
105.86 |
102.01 |
105.86 |
16331886 |
2.22093 |
-40.89587026 |
27632394 |
104.86 |
102.0 |
-2.72745 |
61 |
0.415643 |
1 |
CAT |
2011-02-25 |
104.86 |
105.3 |
98.03 |
102.0 |
28146727 |
-2.72745 |
72.34217163 |
16331886 |
102.72 |
103.04 |
0.311526 |
54 |
0.431373 |
1 |
CAT |
2011-03-04 |
102.72 |
104.43 |
99.35 |
103.04 |
29851515 |
0.311526 |
6.05678948 |
28146727 |
103.42 |
100.02 |
-3.28757 |
47 |
0.427019 |
1 |
CAT |
2011-03-11 |
103.42 |
104.45 |
97.01 |
100.02 |
38614049 |
-3.28757 |
29.35373297 |
29851515 |
102.59 |
105.06 |
2.40764 |
40 |
0.439912 |
1 |
CAT |
2011-03-18 |
102.59 |
105.64 |
98.55 |
105.06 |
54195667 |
2.40764 |
40.35219927 |
38614049 |
106.9 |
109.09 |
2.04864 |
33 |
0.418808 |
1 |
CAT |
2011-03-25 |
106.9 |
110.15 |
105.64 |
109.09 |
37837456 |
2.04864 |
-30.18361413 |
54195667 |
109.54 |
113.12 |
3.26821 |
26 |
0.403337 |
1 |
CSCO |
2011-01-07 |
20.45 |
21.0 |
20.38 |
20.97 |
303545878 |
2.54279 |
<NULL> |
<NULL> |
20.94 |
21.21 |
1.2894 |
81 |
0.286123 |
1 |
CSCO |
2011-01-14 |
20.94 |
21.23 |
20.7 |
21.21 |
154708263 |
1.2894 |
-49.03298835 |
303545878 |
21.22 |
20.72 |
-2.35627 |
74 |
0.282885 |
1 |
CSCO |
2011-01-21 |
21.22 |
21.33 |
20.5 |
20.72 |
193706863 |
-2.35627 |
25.20783263 |
154708263 |
20.84 |
20.93 |
0.431862 |
67 |
0.289575 |
1 |
CSCO |
2011-01-28 |
20.84 |
21.61 |
20.73 |
20.93 |
265687272 |
0.431862 |
37.15945212 |
193706863 |
20.93 |
22.05 |
5.35117 |
60 |
0.28667 |
1 |
CSCO |
2011-02-04 |
20.93 |
22.15 |
20.71 |
22.05 |
236334561 |
5.35117 |
-11.04784237 |
265687272 |
22.11 |
18.7 |
-15.4229 |
53 |
0.272109 |
1 |
CSCO |
2011-02-11 |
22.11 |
22.34 |
18.61 |
18.7 |
1000362015 |
-15.4229 |
323.2821517 |
236334561 |
18.84 |
18.85 |
0.0530786 |
46 |
0.320856 |
1 |
CSCO |
2011-02-18 |
18.84 |
18.95 |
18.56 |
18.85 |
390258123 |
0.0530786 |
-60.98831052 |
1000362015 |
18.73 |
18.64 |
-0.480513 |
39 |
0.318302 |
1 |
CSCO |
2011-02-25 |
18.73 |
18.74 |
18.23 |
18.64 |
285212201 |
-0.480513 |
-26.91703665 |
390258123 |
18.62 |
18.4 |
-1.18153 |
32 |
0.321888 |
1 |
CSCO |
2011-03-04 |
18.62 |
18.79 |
18.31 |
18.4 |
302059981 |
-1.18153 |
5.907103532 |
285212201 |
18.36 |
17.95 |
-2.23312 |
25 |
0.326087 |
1 |
CSCO |
2011-03-11 |
18.36 |
18.37 |
17.76 |
17.95 |
311209442 |
-2.23312 |
3.029021246 |
302059981 |
17.81 |
17.14 |
-3.76193 |
18 |
0.334262 |
1 |
CSCO |
2011-03-18 |
17.81 |
17.88 |
16.97 |
17.14 |
444161658 |
-3.76193 |
42.72113826 |
311209442 |
17.34 |
17.28 |
-0.346021 |
11 |
0.350058 |
1 |
CSCO |
2011-03-25 |
17.34 |
17.64 |
17.2 |
17.28 |
284574143 |
-0.346021 |
-35.93005207 |
444161658 |
17.36 |
17.04 |
-1.84332 |
4 |
0.347222 |
1 |
CVX |
2011-01-07 |
91.66 |
92.48 |
90.27 |
91.19 |
35556288 |
-0.512765 |
<NULL> |
<NULL> |
90.95 |
92.83 |
2.06707 |
38 |
0.78956 |
1 |
CVX |
2011-01-14 |
90.95 |
92.85 |
90.12 |
92.83 |
28260512 |
2.06707 |
-20.51894731 |
35556288 |
92.94 |
93.78 |
0.903809 |
31 |
0.775611 |
1 |
CVX |
2011-01-21 |
92.94 |
93.94 |
91.58 |
93.78 |
27752622 |
0.903809 |
-1.797171969 |
28260512 |
93.89 |
93.37 |
-0.55384 |
24 |
0.767754 |
1 |
CVX |
2011-01-28 |
93.89 |
94.97 |
92.93 |
93.37 |
42303108 |
-0.55384 |
52.42922993 |
27752622 |
93.85 |
97.11 |
3.47363 |
17 |
0.771126 |
1 |
CVX |
2011-02-04 |
93.85 |
97.44 |
93.37 |
97.11 |
48766293 |
3.47363 |
15.27827459 |
42303108 |
97.28 |
96.45 |
-0.853207 |
10 |
0.741427 |
1 |
CVX |
2011-02-11 |
97.28 |
98.23 |
95.7 |
96.45 |
38838595 |
-0.853207 |
-20.35770486 |
48766293 |
95.5 |
98.72 |
3.37173 |
3 |
0.746501 |
1 |
CVX |
2011-02-18 |
95.5 |
98.72 |
95.5 |
98.72 |
28037827 |
3.37173 |
-27.80936849 |
38838595 |
99.23 |
102.1 |
2.89227 |
89 |
0.739465 |
1 |
CVX |
2011-02-25 |
99.23 |
103.94 |
99.23 |
102.1 |
57897831 |
2.89227 |
106.4989951 |
28037827 |
102.28 |
103.75 |
1.43723 |
82 |
0.714985 |
1 |
CVX |
2011-03-04 |
102.28 |
104.99 |
102.18 |
103.75 |
48214502 |
1.43723 |
-16.72485624 |
57897831 |
104.12 |
99.93 |
-4.0242 |
75 |
0.703614 |
1 |
CVX |
2011-03-11 |
104.12 |
104.77 |
97.6 |
99.93 |
43673568 |
-4.0242 |
-9.418191232 |
48214502 |
99.16 |
102.8 |
3.67084 |
68 |
0.730511 |
1 |
CVX |
2011-03-18 |
99.16 |
103.97 |
97.98 |
102.8 |
56186791 |
3.67084 |
28.6517076 |
43673568 |
103.86 |
106.78 |
2.81148 |
61 |
0.710117 |
1 |
CVX |
2011-03-25 |
103.86 |
107.01 |
103.2 |
106.78 |
39606692 |
2.81148 |
-29.50889116 |
56186791 |
106.4 |
108.32 |
1.80451 |
54 |
0.683649 |
1 |
DD |
2011-01-07 |
50.05 |
50.54 |
49.28 |
49.76 |
27658789 |
-0.579421 |
<NULL> |
<NULL> |
48.3 |
49.8 |
3.10559 |
35 |
0.823955 |
1 |
DD |
2011-01-14 |
48.3 |
49.8 |
47.2 |
49.8 |
34546875 |
3.10559 |
24.90378736 |
27658789 |
49.53 |
48.35 |
-2.38239 |
28 |
0.823293 |
1 |
DD |
2011-01-21 |
49.53 |
50.14 |
47.65 |
48.35 |
25611091 |
-2.38239 |
-25.8656796 |
34546875 |
48.44 |
50.29 |
3.81916 |
21 |
0.847983 |
1 |
DD |
2011-01-28 |
48.44 |
50.66 |
48.26 |
50.29 |
45429653 |
3.81916 |
77.38273235 |
25611091 |
50.15 |
52.53 |
4.74576 |
14 |
0.815271 |
1 |
DD |
2011-02-04 |
50.15 |
52.63 |
50.09 |
52.53 |
31069977 |
4.74576 |
-31.60859714 |
45429653 |
52.62 |
54.58 |
3.72482 |
7 |
0.780506 |
1 |
DD |
2011-02-11 |
52.62 |
54.75 |
52.51 |
54.58 |
37155830 |
3.72482 |
19.58756841 |
31069977 |
54.44 |
55.98 |
2.8288 |
0 |
0.751191 |
1 |
DD |
2011-02-18 |
54.44 |
55.98 |
53.8 |
55.98 |
27705910 |
2.8288 |
-25.43320927 |
37155830 |
54.95 |
54.07 |
-1.60146 |
82 |
0.732404 |
1 |
DD |
2011-02-25 |
54.95 |
55.3 |
52.36 |
54.07 |
33190716 |
-1.60146 |
19.79651995 |
27705910 |
54.22 |
53.87 |
-0.645518 |
75 |
0.758276 |
1 |
DD |
2011-03-04 |
54.22 |
54.95 |
52.76 |
53.87 |
32958368 |
-0.645518 |
-0.700039131 |
33190716 |
54.1 |
52.9 |
-2.21811 |
68 |
0.761092 |
1 |
DD |
2011-03-11 |
54.1 |
54.49 |
51.82 |
52.9 |
27091813 |
-2.21811 |
-17.79989531 |
32958368 |
53.18 |
52.99 |
-0.357277 |
61 |
0.775047 |
1 |
DD |
2011-03-18 |
53.18 |
53.5 |
51.1 |
52.99 |
39779608 |
-0.357277 |
46.83258001 |
27091813 |
53.8 |
54.1 |
0.557621 |
54 |
0.773731 |
1 |
DD |
2011-03-25 |
53.8 |
54.64 |
52.89 |
54.1 |
24464568 |
0.557621 |
-38.49972579 |
39779608 |
54.11 |
55.19 |
1.99593 |
47 |
0.757856 |
1 |
DIS |
2011-01-07 |
37.74 |
40.0 |
37.62 |
39.45 |
72917621 |
4.531 |
<NULL> |
<NULL> |
39.01 |
39.29 |
0.717765 |
336 |
1.01394 |
1 |
DIS |
2011-01-14 |
39.01 |
39.81 |
38.92 |
39.29 |
31943413 |
0.717765 |
-56.1924641 |
72917621 |
39.07 |
39.74 |
1.71487 |
329 |
1.01807 |
1 |
DIS |
2011-01-21 |
39.07 |
39.94 |
38.51 |
39.74 |
36187032 |
1.71487 |
13.28480147 |
31943413 |
39.64 |
38.85 |
-1.99294 |
322 |
1.00654 |
1 |
DIS |
2011-01-28 |
39.64 |
39.95 |
38.65 |
38.85 |
42131642 |
-1.99294 |
16.42745943 |
36187032 |
39.04 |
40.71 |
4.27766 |
315 |
1.0296 |
1 |
DIS |
2011-02-04 |
39.04 |
40.77 |
38.64 |
40.71 |
53521486 |
4.27766 |
27.0339428 |
42131642 |
40.8 |
43.41 |
6.39706 |
308 |
0.98256 |
1 |
DIS |
2011-02-11 |
40.8 |
44.05 |
40.71 |
43.41 |
83975520 |
6.39706 |
56.90057634 |
53521486 |
43.19 |
43.56 |
0.85668 |
301 |
0.921447 |
1 |
DIS |
2011-02-18 |
43.19 |
43.9 |
42.98 |
43.56 |
33868302 |
0.85668 |
-59.6688392 |
83975520 |
42.83 |
42.95 |
0.280177 |
294 |
0.918274 |
1 |
DIS |
2011-02-25 |
42.83 |
43.28 |
41.6 |
42.95 |
56966763 |
0.280177 |
68.20082389 |
33868302 |
43.02 |
43.55 |
1.23199 |
287 |
0.931315 |
1 |
DIS |
2011-03-04 |
43.02 |
44.34 |
42.97 |
43.55 |
53096584 |
1.23199 |
-6.79374919 |
56966763 |
43.53 |
42.93 |
-1.37836 |
280 |
0.918484 |
1 |
DIS |
2011-03-11 |
43.53 |
43.61 |
42.16 |
42.93 |
41229388 |
-1.37836 |
-22.35020618 |
53096584 |
42.64 |
41.23 |
-3.30675 |
273 |
0.931749 |
1 |
DIS |
2011-03-18 |
42.64 |
42.67 |
40.42 |
41.23 |
65060004 |
-3.30675 |
57.80007212 |
41229388 |
41.46 |
42.97 |
3.64206 |
266 |
0.970167 |
1 |
DIS |
2011-03-25 |
41.46 |
43.24 |
40.87 |
42.97 |
40696371 |
3.64206 |
-37.44794267 |
65060004 |
43.19 |
42.85 |
-0.787219 |
259 |
0.930882 |
1 |
GE |
2011-01-07 |
18.49 |
18.72 |
18.12 |
18.43 |
280146510 |
-0.3245 |
<NULL> |
<NULL> |
18.61 |
18.82 |
1.12843 |
38 |
0.759631 |
1 |
GE |
2011-01-14 |
18.61 |
18.82 |
18.46 |
18.82 |
215626229 |
1.12843 |
-23.03090658 |
280146510 |
18.98 |
19.74 |
4.00421 |
31 |
0.74389 |
1 |
GE |
2011-01-21 |
18.98 |
19.97 |
18.17 |
19.74 |
449508777 |
4.00421 |
108.4666504 |
215626229 |
19.93 |
20.2 |
1.35474 |
24 |
0.70922 |
1 |
GE |
2011-01-28 |
19.93 |
20.74 |
19.74 |
20.2 |
437317986 |
1.35474 |
-2.712025131 |
449508777 |
20.13 |
20.56 |
2.13612 |
17 |
0.693069 |
1 |
GE |
2011-02-04 |
20.13 |
20.96 |
20.1 |
20.56 |
246591055 |
2.13612 |
-43.61287144 |
437317986 |
20.77 |
21.33 |
2.6962 |
10 |
0.680934 |
1 |
GE |
2011-02-11 |
20.77 |
21.44 |
20.73 |
21.33 |
252254376 |
2.6962 |
2.296644945 |
246591055 |
21.51 |
21.44 |
-0.32543 |
3 |
0.656353 |
1 |
GE |
2011-02-18 |
21.51 |
21.65 |
21.24 |
21.44 |
158691572 |
-0.32543 |
-37.09065646 |
252254376 |
20.88 |
20.82 |
-0.287356 |
118 |
0.652985 |
1 |
GE |
2011-02-25 |
20.88 |
21.21 |
20.08 |
20.82 |
268500170 |
-0.287356 |
69.1962381 |
158691572 |
20.95 |
20.37 |
-2.7685 |
111 |
0.67243 |
1 |
GE |
2011-03-04 |
20.95 |
21.17 |
20.16 |
20.37 |
261175412 |
-2.7685 |
-2.728027323 |
268500170 |
20.4 |
20.36 |
-0.196078 |
104 |
0.687285 |
1 |
GE |
2011-03-11 |
20.4 |
20.79 |
19.94 |
20.36 |
303566341 |
-0.196078 |
16.23082689 |
261175412 |
19.96 |
19.25 |
-3.55711 |
97 |
0.687623 |
1 |
GE |
2011-03-18 |
19.96 |
20.09 |
18.6 |
19.25 |
520516218 |
-3.55711 |
71.46703956 |
303566341 |
19.68 |
19.75 |
0.355691 |
90 |
0.727273 |
1 |
GE |
2011-03-25 |
19.68 |
19.93 |
19.25 |
19.75 |
227819072 |
0.355691 |
-56.23208958 |
520516218 |
19.81 |
20.34 |
2.67542 |
83 |
0.708861 |
1 |
HD |
2011-01-07 |
35.2 |
35.57 |
34.18 |
34.38 |
56576860 |
-2.32955 |
<NULL> |
<NULL> |
34.16 |
35.89 |
5.0644 |
60 |
0.727167 |
1 |
HD |
2011-01-14 |
34.16 |
35.89 |
34.07 |
35.89 |
41918450 |
5.0644 |
-25.9088433 |
56576860 |
35.97 |
36.51 |
1.50125 |
53 |
0.696573 |
1 |
HD |
2011-01-21 |
35.97 |
36.99 |
35.48 |
36.51 |
45249920 |
1.50125 |
7.94750283 |
41918450 |
36.46 |
36.7 |
0.658256 |
46 |
0.684744 |
1 |
HD |
2011-01-28 |
36.46 |
38.12 |
36.3 |
36.7 |
63397367 |
0.658256 |
40.10492615 |
45249920 |
37.13 |
36.8 |
-0.888769 |
39 |
0.681199 |
1 |
HD |
2011-02-04 |
37.13 |
37.18 |
36.38 |
36.8 |
41844858 |
-0.888769 |
-33.99590554 |
63397367 |
36.8 |
37.48 |
1.84783 |
32 |
0.679348 |
1 |
HD |
2011-02-11 |
36.8 |
37.48 |
36.41 |
37.48 |
36079400 |
1.84783 |
-13.77817556 |
41844858 |
37.47 |
38.48 |
2.69549 |
25 |
0.667022 |
1 |
HD |
2011-02-18 |
37.47 |
38.48 |
37.27 |
38.48 |
30619613 |
2.69549 |
-15.13269899 |
36079400 |
39.3 |
37.08 |
-5.64885 |
18 |
0.649688 |
1 |
HD |
2011-02-25 |
39.3 |
39.38 |
36.78 |
37.08 |
54816070 |
-5.64885 |
79.02273944 |
30619613 |
37.15 |
37.22 |
0.188425 |
11 |
0.674218 |
1 |
HD |
2011-03-04 |
37.15 |
37.86 |
36.33 |
37.22 |
49763519 |
0.188425 |
-9.217280626 |
54816070 |
37.26 |
37.14 |
-0.322061 |
4 |
0.671682 |
1 |
HD |
2011-03-11 |
37.26 |
37.78 |
36.54 |
37.14 |
49156185 |
-0.322061 |
-1.220440218 |
49763519 |
36.92 |
36.0 |
-2.49187 |
95 |
0.673129 |
1 |
HD |
2011-03-18 |
36.92 |
36.94 |
35.43 |
36.0 |
52758908 |
-2.49187 |
7.329134676 |
49156185 |
36.29 |
37.42 |
3.11381 |
88 |
0.694444 |
1 |
HD |
2011-03-25 |
36.29 |
37.82 |
36.03 |
37.42 |
40337534 |
3.11381 |
-23.54365257 |
52758908 |
37.46 |
37.56 |
0.266951 |
81 |
0.668092 |
1 |
HPQ |
2011-01-07 |
42.22 |
45.39 |
42.22 |
45.09 |
100020724 |
6.79773 |
<NULL> |
<NULL> |
44.86 |
46.25 |
3.09853 |
66 |
0.177423 |
1 |
HPQ |
2011-01-14 |
44.86 |
46.25 |
44.57 |
46.25 |
65464211 |
3.09853 |
-34.54935299 |
100020724 |
46.14 |
47.23 |
2.36238 |
59 |
0.172973 |
1 |
HPQ |
2011-01-21 |
46.14 |
47.64 |
45.76 |
47.23 |
82623453 |
2.36238 |
26.21163799 |
65464211 |
46.69 |
45.51 |
-2.52731 |
52 |
0.169384 |
1 |
HPQ |
2011-01-28 |
46.69 |
47.83 |
45.36 |
45.51 |
84066350 |
-2.52731 |
1.746352818 |
82623453 |
45.41 |
47.43 |
4.44836 |
45 |
0.175786 |
1 |
HPQ |
2011-02-04 |
45.41 |
47.52 |
45.13 |
47.43 |
74475624 |
4.44836 |
-11.40851958 |
84066350 |
47.71 |
48.64 |
1.94928 |
38 |
0.16867 |
1 |
HPQ |
2011-02-11 |
47.71 |
49.39 |
47.61 |
48.64 |
84089936 |
1.94928 |
12.90934065 |
74475624 |
48.45 |
48.67 |
0.454076 |
31 |
0.164474 |
1 |
HPQ |
2011-02-18 |
48.45 |
49.12 |
47.54 |
48.67 |
49401750 |
0.454076 |
-41.25129314 |
84089936 |
47.57 |
42.68 |
-10.2796 |
24 |
0.164372 |
1 |
HPQ |
2011-02-25 |
47.57 |
48.55 |
42.08 |
42.68 |
211147488 |
-10.2796 |
327.4089238 |
49401750 |
43.06 |
42.61 |
-1.04505 |
17 |
0.187441 |
1 |
HPQ |
2011-03-04 |
43.06 |
43.85 |
42.06 |
42.61 |
110702335 |
-1.04505 |
-47.57108595 |
211147488 |
42.9 |
41.73 |
-2.72727 |
10 |
0.187749 |
1 |
HPQ |
2011-03-11 |
42.9 |
43.05 |
41.26 |
41.73 |
85140794 |
-2.72727 |
-23.0903359 |
110702335 |
41.31 |
41.32 |
0.0242072 |
3 |
0.191709 |
1 |
HPQ |
2011-03-18 |
41.31 |
42.15 |
40.1 |
41.32 |
121051768 |
0.0242072 |
42.1783405 |
85140794 |
41.85 |
42.53 |
1.62485 |
87 |
0.314618 |
1 |
HPQ |
2011-03-25 |
41.85 |
43.28 |
41.35 |
42.53 |
78089358 |
1.62485 |
-35.49093971 |
121051768 |
42.42 |
40.98 |
-3.39463 |
80 |
0.305667 |
1 |
IBM |
2011-01-07 |
147.21 |
148.86 |
146.64 |
147.93 |
23492843 |
0.489097 |
<NULL> |
<NULL> |
147.0 |
150.0 |
2.04082 |
32 |
0.439397 |
1 |
IBM |
2011-01-14 |
147.0 |
150.0 |
146.0 |
150.0 |
15335348 |
2.04082 |
-34.72331978 |
23492843 |
149.82 |
155.5 |
3.79122 |
25 |
0.433333 |
1 |
IBM |
2011-01-21 |
149.82 |
156.78 |
149.38 |
155.5 |
35770931 |
3.79122 |
133.2580324 |
15335348 |
155.42 |
159.21 |
2.43855 |
18 |
0.418006 |
1 |
IBM |
2011-01-28 |
155.42 |
164.35 |
155.33 |
159.21 |
32510483 |
2.43855 |
-9.114797711 |
35770931 |
159.18 |
164.0 |
3.02802 |
11 |
0.408266 |
1 |
IBM |
2011-02-04 |
159.18 |
164.2 |
158.68 |
164.0 |
25377163 |
3.02802 |
-21.94159958 |
32510483 |
164.08 |
163.85 |
-0.140176 |
4 |
0.396341 |
1 |
IBM |
2011-02-11 |
164.08 |
166.25 |
163.18 |
163.85 |
26106753 |
-0.140176 |
2.874986459 |
25377163 |
164.18 |
164.84 |
0.401998 |
84 |
0.457736 |
1 |
IBM |
2011-02-18 |
164.18 |
164.84 |
162.52 |
164.84 |
14352613 |
0.401998 |
-45.02337001 |
26106753 |
163.57 |
162.28 |
-0.788653 |
77 |
0.454987 |
1 |
IBM |
2011-02-25 |
163.57 |
164.26 |
159.03 |
162.28 |
21443811 |
-0.788653 |
49.40701738 |
14352613 |
162.36 |
161.83 |
-0.326435 |
70 |
0.462164 |
1 |
IBM |
2011-03-04 |
162.36 |
164.31 |
159.41 |
161.83 |
21549118 |
-0.326435 |
0.491083418 |
21443811 |
161.6 |
162.43 |
0.513614 |
63 |
0.463449 |
1 |
IBM |
2011-03-11 |
161.6 |
167.72 |
158.85 |
162.43 |
31119857 |
0.513614 |
44.41359967 |
21549118 |
161.16 |
155.89 |
-3.27004 |
56 |
0.461737 |
1 |
IBM |
2011-03-18 |
161.16 |
161.98 |
151.71 |
155.89 |
41827781 |
-3.27004 |
34.40865426 |
31119857 |
157.64 |
162.18 |
2.87998 |
49 |
0.481108 |
1 |
IBM |
2011-03-25 |
157.64 |
162.74 |
157.07 |
162.18 |
25381792 |
2.87998 |
-39.31833965 |
41827781 |
161.54 |
164.27 |
1.68998 |
42 |
0.462449 |
1 |
INTC |
2011-01-07 |
21.01 |
21.21 |
20.27 |
20.66 |
386719626 |
-1.66587 |
<NULL> |
<NULL> |
20.71 |
21.08 |
1.78658 |
27 |
0.871249 |
1 |
INTC |
2011-01-14 |
20.71 |
21.33 |
20.57 |
21.08 |
274111012 |
1.78658 |
-29.11892917 |
386719626 |
21.03 |
20.82 |
-0.998573 |
20 |
0.85389 |
1 |
INTC |
2011-01-21 |
21.03 |
21.2 |
20.62 |
20.82 |
218479469 |
-0.998573 |
-20.29526016 |
274111012 |
21.03 |
21.46 |
2.0447 |
13 |
0.864553 |
1 |
INTC |
2011-01-28 |
21.03 |
21.94 |
20.93 |
21.46 |
325168191 |
2.0447 |
48.83237884 |
218479469 |
21.55 |
21.68 |
0.603248 |
6 |
0.83877 |
1 |
INTC |
2011-02-04 |
21.55 |
21.71 |
21.03 |
21.68 |
277969054 |
0.603248 |
-14.51529956 |
325168191 |
21.74 |
21.76 |
0.0919963 |
89 |
0.830258 |
1 |
INTC |
2011-02-11 |
21.74 |
21.86 |
21.35 |
21.76 |
236842359 |
0.0919963 |
-14.79542216 |
277969054 |
21.63 |
22.14 |
2.35784 |
82 |
0.827206 |
1 |
INTC |
2011-02-18 |
21.63 |
22.14 |
21.28 |
22.14 |
201181541 |
2.35784 |
-15.05677369 |
236842359 |
21.95 |
21.86 |
-0.410023 |
75 |
0.813008 |
1 |
INTC |
2011-02-25 |
21.95 |
22.19 |
21.01 |
21.86 |
256135777 |
-0.410023 |
27.31574464 |
201181541 |
21.75 |
21.56 |
-0.873563 |
68 |
0.823422 |
1 |
INTC |
2011-03-04 |
21.75 |
22.08 |
21.35 |
21.56 |
291751623 |
-0.873563 |
13.90506489 |
256135777 |
21.69 |
20.87 |
-3.78054 |
61 |
0.834879 |
1 |
INTC |
2011-03-11 |
21.69 |
21.74 |
20.61 |
20.87 |
289874871 |
-3.78054 |
-0.643270457 |
291751623 |
20.66 |
19.93 |
-3.5334 |
54 |
0.862482 |
1 |
INTC |
2011-03-18 |
20.66 |
20.88 |
19.71 |
19.93 |
347426088 |
-3.5334 |
19.85381375 |
289874871 |
19.9 |
20.37 |
2.36181 |
47 |
0.903161 |
1 |
INTC |
2011-03-25 |
19.9 |
20.6 |
19.88 |
20.37 |
229150771 |
2.36181 |
-34.04330333 |
347426088 |
20.44 |
19.72 |
-3.5225 |
40 |
0.883652 |
1 |
JNJ |
2011-01-07 |
62.63 |
63.54 |
62.53 |
62.6 |
57774737 |
-0.0479004 |
<NULL> |
<NULL> |
62.29 |
62.55 |
0.417402 |
49 |
0.86262 |
1 |
JNJ |
2011-01-14 |
62.29 |
62.98 |
62.0 |
62.55 |
34950419 |
0.417402 |
-39.50570645 |
57774737 |
62.21 |
62.66 |
0.723356 |
42 |
0.863309 |
1 |
JNJ |
2011-01-21 |
62.21 |
63.25 |
62.01 |
62.66 |
47999880 |
0.723356 |
37.33706597 |
34950419 |
62.56 |
60.01 |
-4.07609 |
35 |
0.861794 |
1 |
JNJ |
2011-01-28 |
62.56 |
62.72 |
60.0 |
60.01 |
86229071 |
-4.07609 |
79.64434703 |
47999880 |
60.16 |
60.84 |
1.13032 |
28 |
0.89985 |
1 |
JNJ |
2011-02-04 |
60.16 |
60.99 |
59.69 |
60.84 |
63641929 |
1.13032 |
-26.19434692 |
86229071 |
60.88 |
60.7 |
-0.295664 |
21 |
0.887574 |
1 |
JNJ |
2011-02-11 |
60.88 |
61.17 |
60.42 |
60.7 |
42897125 |
-0.295664 |
-32.596127 |
63641929 |
60.69 |
61.11 |
0.692042 |
14 |
0.889621 |
1 |
JNJ |
2011-02-18 |
60.69 |
61.11 |
60.33 |
61.11 |
33273371 |
0.692042 |
-22.43449648 |
42897125 |
60.68 |
59.64 |
-1.71391 |
7 |
0.883652 |
1 |
JNJ |
2011-02-25 |
60.68 |
61.08 |
59.36 |
59.64 |
46786798 |
-1.71391 |
40.61333912 |
33273371 |
59.93 |
61.06 |
1.88553 |
0 |
0.905433 |
1 |
JNJ |
2011-03-04 |
59.93 |
61.5 |
59.77 |
61.06 |
63576642 |
1.88553 |
35.88585823 |
46786798 |
61.09 |
59.69 |
-2.2917 |
83 |
0.933508 |
1 |
JNJ |
2011-03-11 |
61.09 |
61.1 |
59.11 |
59.69 |
53844149 |
-2.2917 |
-15.30828413 |
63576642 |
59.49 |
58.57 |
-1.54648 |
76 |
0.954934 |
1 |
JNJ |
2011-03-18 |
59.49 |
59.49 |
57.5 |
58.57 |
71716802 |
-1.54648 |
33.19330574 |
53844149 |
58.67 |
58.98 |
0.528379 |
69 |
0.973194 |
1 |
JNJ |
2011-03-25 |
58.67 |
59.16 |
58.5 |
58.98 |
47498000 |
0.528379 |
-33.77005294 |
71716802 |
58.98 |
59.49 |
0.8647 |
62 |
0.966429 |
1 |
JPM |
2011-01-07 |
43.0 |
44.95 |
42.64 |
43.64 |
234547885 |
1.48837 |
<NULL> |
<NULL> |
43.27 |
44.91 |
3.79015 |
87 |
0.572869 |
1 |
JPM |
2011-01-14 |
43.27 |
44.97 |
43.0 |
44.91 |
144662779 |
3.79015 |
-38.32271009 |
234547885 |
45.02 |
45.29 |
0.599733 |
80 |
0.556669 |
1 |
JPM |
2011-01-21 |
45.02 |
45.54 |
43.6 |
45.29 |
182971761 |
0.599733 |
26.48157478 |
144662779 |
45.21 |
44.54 |
-1.48197 |
73 |
0.551998 |
1 |
JPM |
2011-01-28 |
45.21 |
45.88 |
44.26 |
44.54 |
154832501 |
-1.48197 |
-15.37901797 |
182971761 |
44.41 |
44.59 |
0.405314 |
66 |
0.561293 |
1 |
JPM |
2011-02-04 |
44.41 |
46.0 |
44.3 |
44.59 |
137430065 |
0.405314 |
-11.23952393 |
154832501 |
44.75 |
46.57 |
4.06704 |
59 |
0.560664 |
1 |
JPM |
2011-02-11 |
44.75 |
46.89 |
44.65 |
46.57 |
162434145 |
4.06704 |
18.19403927 |
137430065 |
46.0 |
48.0 |
4.34783 |
52 |
0.536826 |
1 |
JPM |
2011-02-18 |
46.0 |
48.0 |
46.0 |
48.0 |
131941706 |
4.34783 |
-18.77218549 |
162434145 |
47.2 |
46.68 |
-1.10169 |
45 |
0.520833 |
1 |
JPM |
2011-02-25 |
47.2 |
47.27 |
45.21 |
46.68 |
139540125 |
-1.10169 |
5.758921292 |
131941706 |
46.81 |
45.52 |
-2.75582 |
38 |
0.535561 |
1 |
JPM |
2011-03-04 |
46.81 |
47.18 |
45.07 |
45.52 |
139051830 |
-2.75582 |
-0.349931606 |
139540125 |
45.62 |
45.74 |
0.263043 |
31 |
0.549209 |
1 |
JPM |
2011-03-11 |
45.62 |
47.1 |
44.76 |
45.74 |
140414285 |
0.263043 |
0.979818101 |
139051830 |
45.42 |
45.74 |
0.704535 |
24 |
0.546568 |
1 |
JPM |
2011-03-18 |
45.42 |
46.18 |
43.4 |
45.74 |
226413618 |
0.704535 |
61.24685462 |
140414285 |
46.28 |
45.86 |
-0.907519 |
17 |
0.546568 |
1 |
JPM |
2011-03-25 |
46.28 |
46.38 |
44.77 |
45.86 |
117959443 |
-0.907519 |
-47.9009063 |
226413618 |
46.1 |
46.35 |
0.542299 |
10 |
0.545137 |
1 |
KRFT |
2011-01-07 |
31.76 |
31.76 |
31.14 |
31.19 |
44971770 |
-1.79471 |
<NULL> |
<NULL> |
30.91 |
31.34 |
1.39114 |
81 |
0.929785 |
1 |
KRFT |
2011-01-14 |
30.91 |
31.72 |
30.89 |
31.34 |
24955086 |
1.39114 |
-44.50944226 |
44971770 |
31.41 |
31.35 |
-0.191022 |
74 |
0.925335 |
1 |
KRFT |
2011-01-21 |
31.41 |
31.52 |
30.89 |
31.35 |
41200255 |
-0.191022 |
65.09762779 |
24955086 |
31.39 |
30.53 |
-2.73973 |
67 |
0.92504 |
1 |
KRFT |
2011-01-28 |
31.39 |
31.77 |
30.5 |
30.53 |
55657855 |
-2.73973 |
35.09104495 |
41200255 |
30.53 |
31.19 |
2.16181 |
60 |
0.949885 |
1 |
KRFT |
2011-02-04 |
30.53 |
31.22 |
30.21 |
31.19 |
34764359 |
2.16181 |
-37.53916855 |
55657855 |
31.18 |
30.66 |
-1.66774 |
53 |
0.929785 |
1 |
KRFT |
2011-02-11 |
31.18 |
31.25 |
30.24 |
30.66 |
65912258 |
-1.66774 |
89.59721938 |
34764359 |
30.67 |
30.91 |
0.782524 |
46 |
0.945858 |
1 |
KRFT |
2011-02-18 |
30.67 |
30.93 |
30.26 |
30.91 |
38172345 |
0.782524 |
-42.08612152 |
65912258 |
30.72 |
31.71 |
3.22266 |
39 |
0.938208 |
1 |
KRFT |
2011-02-25 |
30.72 |
32.2 |
30.66 |
31.71 |
50462721 |
3.22266 |
32.19706832 |
38172345 |
31.82 |
31.58 |
-0.754243 |
32 |
0.914538 |
1 |
KRFT |
2011-03-04 |
31.82 |
31.88 |
31.28 |
31.58 |
55211152 |
-0.754243 |
9.409779944 |
50462721 |
31.56 |
31.7 |
0.443599 |
25 |
0.918303 |
1 |
KRFT |
2011-03-11 |
31.56 |
31.79 |
31.18 |
31.7 |
41766976 |
0.443599 |
-24.3504718 |
55211152 |
31.51 |
30.99 |
-1.65027 |
18 |
0.914827 |
1 |
KRFT |
2011-03-18 |
31.51 |
31.6 |
30.45 |
30.99 |
51736270 |
-1.65027 |
23.86884317 |
41766976 |
30.78 |
31.26 |
1.55945 |
11 |
0.935786 |
1 |
KRFT |
2011-03-25 |
30.78 |
31.49 |
30.43 |
31.26 |
41958399 |
1.55945 |
-18.899451 |
51736270 |
31.35 |
31.61 |
0.829346 |
4 |
0.927703 |
1 |
KO |
2011-01-07 |
65.88 |
65.88 |
62.56 |
62.92 |
59802189 |
-4.49302 |
<NULL> |
<NULL> |
62.7 |
63.13 |
0.685805 |
63 |
0.74698 |
1 |
KO |
2011-01-14 |
62.7 |
63.86 |
62.56 |
63.13 |
31297830 |
0.685805 |
-47.6644074 |
59802189 |
63.21 |
62.77 |
-0.696092 |
56 |
0.744496 |
1 |
KO |
2011-01-21 |
63.21 |
63.92 |
62.72 |
62.77 |
36000586 |
-0.696092 |
15.02582128 |
31297830 |
62.87 |
62.21 |
-1.04979 |
49 |
0.748765 |
1 |
KO |
2011-01-28 |
62.87 |
63.31 |
62.14 |
62.21 |
42141599 |
-1.04979 |
17.05809178 |
36000586 |
62.32 |
62.56 |
0.385109 |
42 |
0.755506 |
1 |
KO |
2011-02-04 |
62.32 |
63.48 |
61.89 |
62.56 |
34863226 |
0.385109 |
-17.27123121 |
42141599 |
62.67 |
63.57 |
1.43609 |
35 |
0.751279 |
1 |
KO |
2011-02-11 |
62.67 |
64.75 |
62.32 |
63.57 |
46269528 |
1.43609 |
32.71728784 |
34863226 |
63.67 |
64.55 |
1.38213 |
28 |
0.739342 |
1 |
KO |
2011-02-18 |
63.67 |
64.72 |
62.55 |
64.55 |
29937386 |
1.38213 |
-35.29783576 |
46269528 |
63.36 |
64.31 |
1.49937 |
21 |
0.728118 |
1 |
KO |
2011-02-25 |
63.36 |
64.4 |
63.33 |
64.31 |
32331825 |
1.49937 |
7.998156552 |
29937386 |
64.17 |
65.21 |
1.62069 |
14 |
0.730835 |
1 |
KO |
2011-03-04 |
64.17 |
65.87 |
63.86 |
65.21 |
61665987 |
1.62069 |
90.72844481 |
32331825 |
65.32 |
64.81 |
-0.780772 |
7 |
0.720748 |
1 |
KO |
2011-03-11 |
65.32 |
65.84 |
64.47 |
64.81 |
44560041 |
-0.780772 |
-27.73967763 |
61665987 |
64.34 |
62.7 |
-2.54896 |
0 |
0.725197 |
1 |
KO |
2011-03-18 |
64.34 |
64.61 |
61.29 |
62.7 |
59542953 |
-2.54896 |
33.62409833 |
44560041 |
63.13 |
65.22 |
3.31063 |
87 |
0.749601 |
1 |
KO |
2011-03-25 |
63.13 |
65.39 |
63.05 |
65.22 |
29853434 |
3.31063 |
-49.86235567 |
59542953 |
65.2 |
67.22 |
3.09816 |
80 |
0.720638 |
1 |
MCD |
2011-01-07 |
77.1 |
77.59 |
73.59 |
74.37 |
85400677 |
-3.54086 |
<NULL> |
<NULL> |
74.25 |
74.06 |
-0.255892 |
49 |
0.820223 |
1 |
MCD |
2011-01-14 |
74.25 |
74.49 |
72.46 |
74.06 |
44895850 |
-0.255892 |
-47.42916382 |
85400677 |
74.65 |
75.01 |
0.482251 |
42 |
0.823656 |
1 |
MCD |
2011-01-21 |
74.65 |
75.75 |
74.31 |
75.01 |
40056497 |
0.482251 |
-10.77906533 |
44895850 |
74.25 |
73.28 |
-1.3064 |
35 |
0.813225 |
1 |
MCD |
2011-01-28 |
74.25 |
75.85 |
73.05 |
73.28 |
46734907 |
-1.3064 |
16.67247638 |
40056497 |
73.8 |
74.05 |
0.338753 |
28 |
0.832424 |
1 |
MCD |
2011-02-04 |
73.8 |
74.5 |
73.08 |
74.05 |
41519549 |
0.338753 |
-11.15944876 |
46734907 |
74.13 |
76.14 |
2.71145 |
21 |
0.823768 |
1 |
MCD |
2011-02-11 |
74.13 |
76.32 |
73.3 |
76.14 |
39363816 |
2.71145 |
-5.192091561 |
41519549 |
76.07 |
76.13 |
0.0788747 |
14 |
0.801156 |
1 |
MCD |
2011-02-18 |
76.07 |
76.45 |
75.7 |
76.13 |
16734140 |
0.0788747 |
-57.48852195 |
39363816 |
75.95 |
74.44 |
-1.98815 |
7 |
0.801261 |
1 |
MCD |
2011-02-25 |
75.95 |
76.45 |
74.42 |
74.44 |
27881213 |
-1.98815 |
66.61276289 |
16734140 |
74.51 |
76.03 |
2.03999 |
0 |
0.819452 |
1 |
MCD |
2011-03-04 |
74.51 |
76.63 |
73.64 |
76.03 |
41047787 |
2.03999 |
47.22382057 |
27881213 |
76.38 |
76.73 |
0.458235 |
84 |
0.802315 |
1 |
MCD |
2011-03-11 |
76.38 |
77.25 |
74.97 |
76.73 |
34855064 |
0.458235 |
-15.08661843 |
41047787 |
76.1 |
72.99 |
-4.08673 |
77 |
0.794995 |
1 |
MCD |
2011-03-18 |
76.1 |
76.41 |
72.89 |
72.99 |
40853280 |
-4.08673 |
17.20902306 |
34855064 |
73.5 |
75.25 |
2.38095 |
70 |
0.835731 |
1 |
MCD |
2011-03-25 |
73.5 |
75.75 |
73.38 |
75.25 |
23877441 |
2.38095 |
-41.55318496 |
40853280 |
75.55 |
75.99 |
0.582396 |
63 |
0.810631 |
1 |
MMM |
2011-01-07 |
86.75 |
87.9 |
85.63 |
86.23 |
16166921 |
-0.599424 |
<NULL> |
<NULL> |
85.7 |
88.1 |
2.80047 |
40 |
0.637829 |
1 |
MMM |
2011-01-14 |
85.7 |
88.8 |
85.7 |
88.1 |
11585909 |
2.80047 |
-28.33571092 |
16166921 |
87.84 |
89.29 |
1.65073 |
33 |
0.624291 |
1 |
MMM |
2011-01-21 |
87.84 |
89.39 |
87.25 |
89.29 |
10705548 |
1.65073 |
-7.598549238 |
11585909 |
89.21 |
87.44 |
-1.98408 |
26 |
0.61597 |
1 |
MMM |
2011-01-28 |
89.21 |
90.5 |
87.2 |
87.44 |
26110543 |
-1.98408 |
143.8973045 |
10705548 |
87.93 |
88.29 |
0.409417 |
19 |
0.629003 |
1 |
MMM |
2011-02-04 |
87.93 |
88.45 |
87.31 |
88.29 |
14960948 |
0.409417 |
-42.70150567 |
26110543 |
88.17 |
91.8 |
4.11705 |
12 |
0.622947 |
1 |
MMM |
2011-02-11 |
88.17 |
91.95 |
87.81 |
91.8 |
16315175 |
4.11705 |
9.051745919 |
14960948 |
91.72 |
92.96 |
1.35194 |
5 |
0.599129 |
1 |
MMM |
2011-02-18 |
91.72 |
92.96 |
91.0 |
92.96 |
13431331 |
1.35194 |
-17.6758386 |
16315175 |
92.73 |
90.25 |
-2.67443 |
89 |
0.591652 |
1 |
MMM |
2011-02-25 |
92.73 |
93.65 |
89.27 |
90.25 |
17249356 |
-2.67443 |
28.42625947 |
13431331 |
91.9 |
92.19 |
0.31556 |
82 |
0.609418 |
1 |
MMM |
2011-03-04 |
91.9 |
93.4 |
90.24 |
92.19 |
17453306 |
0.31556 |
1.182362982 |
17249356 |
92.58 |
91.61 |
-1.04774 |
75 |
0.596594 |
1 |
MMM |
2011-03-11 |
92.58 |
94.16 |
89.71 |
91.61 |
18144593 |
-1.04774 |
3.960779694 |
17453306 |
91.21 |
88.98 |
-2.44491 |
68 |
0.600371 |
1 |
MMM |
2011-03-18 |
91.21 |
91.21 |
86.91 |
88.98 |
23633329 |
-2.44491 |
30.24998136 |
18144593 |
90.27 |
92.27 |
2.21558 |
61 |
0.618116 |
1 |
MMM |
2011-03-25 |
90.27 |
92.98 |
90.17 |
92.27 |
14970403 |
2.21558 |
-36.65554692 |
23633329 |
92.42 |
93.13 |
0.768232 |
54 |
0.596077 |
1 |
MRK |
2011-01-07 |
36.29 |
37.35 |
35.85 |
37.35 |
72760487 |
2.92091 |
<NULL> |
<NULL> |
37.26 |
34.23 |
-8.13204 |
63 |
1.0174 |
1 |
MRK |
2011-01-14 |
37.26 |
37.61 |
34.23 |
34.23 |
108158891 |
-8.13204 |
48.65058696 |
72760487 |
34.07 |
33.9 |
-0.498973 |
56 |
1.11014 |
1 |
MRK |
2011-01-21 |
34.07 |
34.3 |
33.48 |
33.9 |
131132702 |
-0.498973 |
21.24079749 |
108158891 |
33.99 |
33.07 |
-2.70668 |
49 |
1.12094 |
1 |
MRK |
2011-01-28 |
33.99 |
33.99 |
33.0 |
33.07 |
110066602 |
-2.70668 |
-16.06471893 |
131132702 |
33.29 |
32.89 |
-1.20156 |
42 |
1.14908 |
1 |
MRK |
2011-02-04 |
33.29 |
34.04 |
32.51 |
32.89 |
114880019 |
-1.20156 |
4.373185792 |
110066602 |
32.94 |
33.07 |
0.394657 |
35 |
1.15537 |
1 |
MRK |
2011-02-11 |
32.94 |
33.3 |
32.74 |
33.07 |
62039482 |
0.394657 |
-45.99628156 |
114880019 |
32.97 |
32.85 |
-0.363967 |
28 |
1.14908 |
1 |
MRK |
2011-02-18 |
32.97 |
33.19 |
32.65 |
32.85 |
54419625 |
-0.363967 |
-12.28227051 |
62039482 |
32.75 |
32.19 |
-1.70992 |
21 |
1.15677 |
1 |
MRK |
2011-02-25 |
32.75 |
32.8 |
31.85 |
32.19 |
57467917 |
-1.70992 |
5.601457195 |
54419625 |
32.2 |
33.06 |
2.67081 |
14 |
1.18049 |
1 |
MRK |
2011-03-04 |
32.2 |
33.36 |
32.19 |
33.06 |
128028062 |
2.67081 |
122.7818036 |
57467917 |
33.0 |
32.73 |
-0.818182 |
7 |
1.14943 |
1 |
MRK |
2011-03-11 |
33.0 |
33.48 |
32.45 |
32.73 |
91319466 |
-0.818182 |
-28.67230467 |
128028062 |
32.5 |
31.91 |
-1.81538 |
0 |
1.16101 |
1 |
MRK |
2011-03-18 |
32.5 |
32.6 |
31.06 |
31.91 |
86394177 |
-1.81538 |
-5.393471092 |
91319466 |
32.09 |
32.57 |
1.49579 |
87 |
1.19085 |
1 |
MRK |
2011-03-25 |
32.09 |
32.9 |
32.04 |
32.57 |
66135182 |
1.49579 |
-23.44949128 |
86394177 |
32.54 |
33.07 |
1.62876 |
80 |
1.16672 |
1 |
MSFT |
2011-01-07 |
28.05 |
28.85 |
27.77 |
28.6 |
328646154 |
1.96078 |
<NULL> |
<NULL> |
28.2 |
28.3 |
0.35461 |
39 |
0.559441 |
1 |
MSFT |
2011-01-14 |
28.2 |
28.5 |
28.0 |
28.3 |
227601331 |
0.35461 |
-30.74577985 |
328646154 |
28.16 |
28.02 |
-0.497159 |
32 |
0.565371 |
1 |
MSFT |
2011-01-21 |
28.16 |
28.74 |
28.02 |
28.02 |
220040646 |
-0.497159 |
-3.321898412 |
227601331 |
28.02 |
27.75 |
-0.963597 |
25 |
0.571021 |
1 |
MSFT |
2011-01-28 |
28.02 |
29.46 |
27.45 |
27.75 |
457318851 |
-0.963597 |
107.8338068 |
220040646 |
27.77 |
27.77 |
0.0 |
18 |
0.576577 |
1 |
MSFT |
2011-02-04 |
27.77 |
28.11 |
27.42 |
27.77 |
274432773 |
0.0 |
-39.99093359 |
457318851 |
27.8 |
27.25 |
-1.97842 |
11 |
0.576161 |
1 |
MSFT |
2011-02-11 |
27.8 |
28.34 |
27.07 |
27.25 |
317408348 |
-1.97842 |
15.65978237 |
274432773 |
27.2 |
27.06 |
-0.514706 |
4 |
0.587156 |
1 |
MSFT |
2011-02-18 |
27.2 |
27.37 |
26.6 |
27.06 |
228916129 |
-0.514706 |
-27.87961298 |
317408348 |
26.78 |
26.55 |
-0.85885 |
88 |
0.591279 |
1 |
MSFT |
2011-02-25 |
26.78 |
27.1 |
26.43 |
26.55 |
238628349 |
-0.85885 |
4.242697988 |
228916129 |
26.69 |
25.95 |
-2.77257 |
81 |
0.602637 |
1 |
MSFT |
2011-03-04 |
26.69 |
26.86 |
25.8 |
25.95 |
298801508 |
-2.77257 |
25.2162659 |
238628349 |
26.13 |
25.68 |
-1.72216 |
74 |
0.61657 |
1 |
MSFT |
2011-03-11 |
26.13 |
26.27 |
25.35 |
25.68 |
271799244 |
-1.72216 |
-9.036856668 |
298801508 |
25.49 |
24.8 |
-2.70694 |
67 |
0.623053 |
1 |
MSFT |
2011-03-18 |
25.49 |
25.76 |
24.68 |
24.8 |
379216242 |
-2.70694 |
39.52071257 |
271799244 |
25.18 |
25.62 |
1.74742 |
60 |
0.645161 |
1 |
MSFT |
2011-03-25 |
25.18 |
25.95 |
25.15 |
25.62 |
217545216 |
1.74742 |
-42.63293817 |
379216242 |
25.66 |
25.48 |
-0.701481 |
53 |
0.624512 |
1 |
PFE |
2011-01-07 |
17.7 |
18.38 |
17.62 |
18.34 |
386804789 |
3.61582 |
<NULL> |
<NULL> |
18.22 |
18.34 |
0.658617 |
26 |
1.09051 |
1 |
PFE |
2011-01-14 |
18.22 |
18.48 |
18.13 |
18.34 |
218359623 |
0.658617 |
-43.54784915 |
386804789 |
18.35 |
18.36 |
0.0544959 |
19 |
1.09051 |
1 |
PFE |
2011-01-21 |
18.35 |
18.49 |
18.02 |
18.36 |
159663706 |
0.0544959 |
-26.88038942 |
218359623 |
18.33 |
18.15 |
-0.981997 |
12 |
1.08932 |
1 |
PFE |
2011-01-28 |
18.33 |
18.76 |
18.14 |
18.15 |
277157388 |
-0.981997 |
73.58822173 |
159663706 |
18.19 |
19.3 |
6.10225 |
5 |
1.10193 |
1 |
PFE |
2011-02-04 |
18.19 |
19.39 |
18.16 |
19.3 |
358819619 |
6.10225 |
29.46420862 |
277157388 |
19.27 |
18.83 |
-2.28334 |
96 |
1.03627 |
1 |
PFE |
2011-02-11 |
19.27 |
19.3 |
18.62 |
18.83 |
180912039 |
-2.28334 |
-49.58134131 |
358819619 |
18.82 |
19.19 |
1.96599 |
89 |
1.06213 |
1 |
PFE |
2011-02-18 |
18.82 |
19.39 |
18.72 |
19.19 |
153153528 |
1.96599 |
-15.34365051 |
180912039 |
18.88 |
18.86 |
-0.105932 |
82 |
1.04221 |
1 |
PFE |
2011-02-25 |
18.88 |
19.13 |
18.67 |
18.86 |
177077740 |
-0.105932 |
15.6210649 |
153153528 |
18.95 |
19.66 |
3.7467 |
75 |
1.06045 |
1 |
PFE |
2011-03-04 |
18.95 |
19.9 |
18.9 |
19.66 |
257979737 |
3.7467 |
45.68727667 |
177077740 |
19.64 |
19.47 |
-0.86558 |
68 |
1.01729 |
1 |
PFE |
2011-03-11 |
19.64 |
19.75 |
19.3 |
19.47 |
195391037 |
-0.86558 |
-24.26109148 |
257979737 |
19.45 |
20.18 |
3.75321 |
61 |
1.02722 |
1 |
PFE |
2011-03-18 |
19.45 |
20.29 |
19.15 |
20.18 |
457640533 |
3.75321 |
134.2177717 |
195391037 |
20.32 |
20.35 |
0.147638 |
54 |
0.99108 |
1 |
PFE |
2011-03-25 |
20.32 |
20.5 |
19.74 |
20.35 |
215914627 |
0.147638 |
-52.82003856 |
457640533 |
20.42 |
20.38 |
-0.195886 |
47 |
0.982801 |
1 |
PG |
2011-01-07 |
64.39 |
65.08 |
64.0 |
64.5 |
52323352 |
0.170834 |
<NULL> |
<NULL> |
64.4 |
65.53 |
1.75466 |
12 |
0.744186 |
1 |
PG |
2011-01-14 |
64.4 |
65.53 |
63.4 |
65.53 |
41932473 |
1.75466 |
-19.85897043 |
52323352 |
65.65 |
65.91 |
0.39604 |
5 |
0.732489 |
1 |
PG |
2011-01-21 |
65.65 |
65.95 |
65.05 |
65.91 |
46213962 |
0.39604 |
10.21043762 |
41932473 |
65.9 |
64.2 |
-2.57967 |
96 |
0.804127 |
1 |
PG |
2011-01-28 |
65.9 |
66.95 |
63.14 |
64.2 |
70042160 |
-2.57967 |
51.56060413 |
46213962 |
64.35 |
63.61 |
-1.14996 |
89 |
0.825545 |
1 |
PG |
2011-02-04 |
64.35 |
64.36 |
62.3 |
63.61 |
57201539 |
-1.14996 |
-18.33270276 |
70042160 |
63.95 |
64.73 |
1.2197 |
82 |
0.833202 |
1 |
PG |
2011-02-11 |
63.95 |
64.97 |
63.8 |
64.73 |
51999812 |
1.2197 |
-9.093683651 |
57201539 |
64.8 |
64.3 |
-0.771605 |
75 |
0.818786 |
1 |
PG |
2011-02-18 |
64.8 |
64.8 |
63.4 |
64.3 |
36098973 |
-0.771605 |
-30.57864709 |
51999812 |
63.73 |
62.84 |
-1.39652 |
68 |
0.824261 |
1 |
PG |
2011-02-25 |
63.73 |
64.4 |
62.53 |
62.84 |
47748854 |
-1.39652 |
32.2720566 |
36098973 |
62.8 |
62.03 |
-1.22611 |
61 |
0.843412 |
1 |
PG |
2011-03-04 |
62.8 |
63.65 |
61.56 |
62.03 |
59801160 |
-1.22611 |
25.2410372 |
47748854 |
62.0 |
61.49 |
-0.822581 |
54 |
0.854425 |
1 |
PG |
2011-03-11 |
62.0 |
62.3 |
61.12 |
61.49 |
52731797 |
-0.822581 |
-11.82144795 |
59801160 |
61.04 |
60.6 |
-0.720839 |
47 |
0.861929 |
1 |
PG |
2011-03-18 |
61.04 |
61.39 |
59.7 |
60.6 |
66311521 |
-0.720839 |
25.75243927 |
52731797 |
60.96 |
60.88 |
-0.131234 |
40 |
0.874587 |
1 |
PG |
2011-03-25 |
60.96 |
61.52 |
60.54 |
60.88 |
41351155 |
-0.131234 |
-37.64106994 |
66311521 |
61.08 |
62.08 |
1.6372 |
33 |
0.870565 |
1 |
T |
2011-01-07 |
29.68 |
30.1 |
28.66 |
28.85 |
157834347 |
-2.7965 |
<NULL> |
<NULL> |
28.54 |
28.43 |
-0.385424 |
30 |
1.49047 |
1 |
T |
2011-01-14 |
28.54 |
28.61 |
27.71 |
28.43 |
170616350 |
-0.385424 |
8.098365941 |
157834347 |
28.55 |
28.33 |
-0.770578 |
23 |
1.51249 |
1 |
T |
2011-01-21 |
28.55 |
28.59 |
28.15 |
28.33 |
130584257 |
-0.770578 |
-23.46322202 |
170616350 |
28.46 |
27.49 |
-3.40829 |
16 |
1.51783 |
1 |
T |
2011-01-28 |
28.46 |
28.95 |
27.41 |
27.49 |
171464186 |
-3.40829 |
31.30540384 |
130584257 |
27.42 |
27.97 |
2.00584 |
9 |
1.56421 |
1 |
T |
2011-02-04 |
27.42 |
28.06 |
27.2 |
27.97 |
118469916 |
2.00584 |
-30.90690321 |
171464186 |
27.97 |
28.47 |
1.78763 |
2 |
1.53736 |
1 |
T |
2011-02-11 |
27.97 |
28.59 |
27.63 |
28.47 |
128889979 |
1.78763 |
8.795535062 |
118469916 |
28.4 |
28.57 |
0.598592 |
54 |
1.51036 |
1 |
T |
2011-02-18 |
28.4 |
28.57 |
28.0 |
28.57 |
88244232 |
0.598592 |
-31.53522664 |
128889979 |
28.32 |
28.13 |
-0.670904 |
47 |
1.50508 |
1 |
T |
2011-02-25 |
28.32 |
28.42 |
27.61 |
28.13 |
94960503 |
-0.670904 |
7.611002836 |
88244232 |
28.25 |
27.92 |
-1.16814 |
40 |
1.52862 |
1 |
T |
2011-03-04 |
28.25 |
28.53 |
27.79 |
27.92 |
118740085 |
-1.16814 |
25.04155017 |
94960503 |
27.95 |
28.46 |
1.82469 |
33 |
1.54011 |
1 |
T |
2011-03-11 |
27.95 |
28.89 |
27.73 |
28.46 |
139153253 |
1.82469 |
17.19147161 |
118740085 |
28.32 |
27.94 |
-1.34181 |
26 |
1.51089 |
1 |
T |
2011-03-18 |
28.32 |
28.42 |
27.27 |
27.94 |
153806769 |
-1.34181 |
10.53048756 |
139153253 |
28.77 |
28.85 |
0.278067 |
19 |
1.53901 |
1 |
T |
2011-03-25 |
28.77 |
29.1 |
27.95 |
28.85 |
169105318 |
0.278067 |
9.946603195 |
153806769 |
29.02 |
30.62 |
5.51344 |
12 |
1.49047 |
1 |
TRV |
2011-01-07 |
56.09 |
56.34 |
52.88 |
53.33 |
20010115 |
-4.92066 |
<NULL> |
<NULL> |
53.12 |
54.63 |
2.84262 |
60 |
0.675042 |
1 |
TRV |
2011-01-14 |
53.12 |
54.84 |
52.96 |
54.63 |
14820631 |
2.84262 |
-25.93430373 |
20010115 |
54.62 |
55.0 |
0.695716 |
53 |
0.658979 |
1 |
TRV |
2011-01-21 |
54.62 |
55.24 |
54.07 |
55.0 |
13631048 |
0.695716 |
-8.026534093 |
14820631 |
55.14 |
55.81 |
1.21509 |
46 |
0.654545 |
1 |
TRV |
2011-01-28 |
55.14 |
57.78 |
54.97 |
55.81 |
26595621 |
1.21509 |
95.11061072 |
13631048 |
55.81 |
57.41 |
2.86687 |
39 |
0.645046 |
1 |
TRV |
2011-02-04 |
55.81 |
57.52 |
55.81 |
57.41 |
27494461 |
2.86687 |
3.379654117 |
26595621 |
57.32 |
58.99 |
2.91347 |
32 |
0.627068 |
1 |
TRV |
2011-02-11 |
57.32 |
59.12 |
56.97 |
58.99 |
19539527 |
2.91347 |
-28.93286033 |
27494461 |
58.84 |
60.92 |
3.53501 |
25 |
0.610273 |
1 |
TRV |
2011-02-18 |
58.84 |
60.92 |
58.53 |
60.92 |
14107769 |
3.53501 |
-27.79882031 |
19539527 |
60.6 |
59.6 |
-1.65016 |
18 |
0.590939 |
1 |
TRV |
2011-02-25 |
60.6 |
61.15 |
59.05 |
59.6 |
20849299 |
-1.65016 |
47.78593979 |
14107769 |
59.6 |
59.18 |
-0.704698 |
11 |
0.604027 |
1 |
TRV |
2011-03-04 |
59.6 |
60.02 |
58.53 |
59.18 |
20284170 |
-0.704698 |
-2.710541971 |
20849299 |
59.26 |
58.88 |
-0.641242 |
4 |
0.608314 |
1 |
TRV |
2011-03-11 |
59.26 |
59.72 |
57.88 |
58.88 |
15980871 |
-0.641242 |
-21.21506081 |
20284170 |
58.47 |
58.06 |
-0.701214 |
89 |
0.696332 |
1 |
TRV |
2011-03-18 |
58.47 |
59.51 |
57.51 |
58.06 |
24832210 |
-0.701214 |
55.38708747 |
15980871 |
58.44 |
58.98 |
0.924025 |
82 |
0.706166 |
1 |
TRV |
2011-03-25 |
58.44 |
59.28 |
57.99 |
58.98 |
14126721 |
0.924025 |
-43.11130181 |
24832210 |
59.09 |
59.71 |
1.04925 |
75 |
0.695151 |
1 |
UTX |
2011-01-07 |
79.19 |
79.75 |
78.4 |
79.08 |
15797841 |
-0.138906 |
<NULL> |
<NULL> |
78.27 |
79.08 |
1.03488 |
40 |
0.543753 |
1 |
UTX |
2011-01-14 |
78.27 |
79.9 |
77.81 |
79.08 |
12713121 |
1.03488 |
-19.52621247 |
15797841 |
79.28 |
80.2 |
1.16044 |
33 |
0.543753 |
1 |
UTX |
2011-01-21 |
79.28 |
80.5 |
78.98 |
80.2 |
16471934 |
1.16044 |
29.56640623 |
12713121 |
80.26 |
81.43 |
1.45776 |
26 |
0.53616 |
1 |
UTX |
2011-01-28 |
80.26 |
83.08 |
80.26 |
81.43 |
23565688 |
1.45776 |
43.06570194 |
16471934 |
81.8 |
82.52 |
0.880196 |
19 |
0.528061 |
1 |
UTX |
2011-02-04 |
81.8 |
82.6 |
80.66 |
82.52 |
15689029 |
0.880196 |
-33.42426922 |
23565688 |
82.85 |
85.2 |
2.83645 |
12 |
0.521086 |
1 |
UTX |
2011-02-11 |
82.85 |
85.46 |
82.73 |
85.2 |
16641148 |
2.83645 |
6.06869297 |
15689029 |
85.07 |
85.01 |
-0.0705302 |
5 |
0.504695 |
1 |
UTX |
2011-02-18 |
85.07 |
85.44 |
84.25 |
85.01 |
11922670 |
-0.0705302 |
-28.35428181 |
16641148 |
84.54 |
83.37 |
-1.38396 |
89 |
0.564639 |
1 |
UTX |
2011-02-25 |
84.54 |
84.69 |
81.81 |
83.37 |
15551183 |
-1.38396 |
30.43372835 |
11922670 |
83.58 |
82.86 |
-0.86145 |
82 |
0.575747 |
1 |
UTX |
2011-03-04 |
83.58 |
84.24 |
81.42 |
82.86 |
19167224 |
-0.86145 |
23.25251397 |
15551183 |
83.03 |
81.28 |
-2.10767 |
75 |
0.57929 |
1 |
UTX |
2011-03-11 |
83.03 |
84.05 |
80.26 |
81.28 |
22004496 |
-2.10767 |
14.80272782 |
19167224 |
80.74 |
80.16 |
-0.718355 |
68 |
0.590551 |
1 |
UTX |
2011-03-18 |
80.74 |
81.23 |
77.05 |
80.16 |
26234929 |
-0.718355 |
19.22531195 |
22004496 |
81.3 |
83.52 |
2.73063 |
61 |
0.598802 |
1 |
UTX |
2011-03-25 |
81.3 |
83.59 |
80.57 |
83.52 |
19032729 |
2.73063 |
-27.4527139 |
26234929 |
83.75 |
85.32 |
1.87463 |
54 |
0.574713 |
1 |
VZ |
2011-01-07 |
36.06 |
37.7 |
35.41 |
35.93 |
141938064 |
-0.36051 |
<NULL> |
<NULL> |
36.55 |
35.46 |
-2.98222 |
89 |
1.36376 |
1 |
VZ |
2011-01-14 |
36.55 |
36.58 |
34.98 |
35.46 |
130610954 |
-2.98222 |
-7.980318796 |
141938064 |
35.38 |
34.95 |
-1.21538 |
82 |
1.38184 |
1 |
VZ |
2011-01-21 |
35.38 |
35.51 |
34.35 |
34.95 |
108296302 |
-1.21538 |
-17.08482429 |
130610954 |
34.88 |
35.63 |
2.15023 |
75 |
1.402 |
1 |
VZ |
2011-01-28 |
34.88 |
36.59 |
34.88 |
35.63 |
124127036 |
2.15023 |
14.61798206 |
108296302 |
35.64 |
36.31 |
1.87991 |
68 |
1.37525 |
1 |
VZ |
2011-02-04 |
35.64 |
36.48 |
35.38 |
36.31 |
72890565 |
1.87991 |
-41.2774466 |
124127036 |
36.3 |
36.39 |
0.247934 |
61 |
1.34949 |
1 |
VZ |
2011-02-11 |
36.3 |
36.77 |
35.77 |
36.39 |
78429505 |
0.247934 |
7.598980746 |
72890565 |
36.31 |
36.62 |
0.853759 |
54 |
1.34652 |
1 |
VZ |
2011-02-18 |
36.31 |
36.62 |
35.66 |
36.62 |
68915874 |
0.853759 |
-12.13016836 |
78429505 |
36.24 |
35.97 |
-0.745033 |
47 |
1.33807 |
1 |
VZ |
2011-02-25 |
36.24 |
36.32 |
35.34 |
35.97 |
57673647 |
-0.745033 |
-16.31297167 |
68915874 |
36.06 |
36.08 |
0.0554631 |
40 |
1.36225 |
1 |
VZ |
2011-03-04 |
36.06 |
36.94 |
35.85 |
36.08 |
80086312 |
0.0554631 |
38.86118906 |
57673647 |
36.13 |
35.85 |
-0.774979 |
33 |
1.35809 |
1 |
VZ |
2011-03-11 |
36.13 |
36.65 |
35.65 |
35.85 |
66137992 |
-0.774979 |
-17.41660922 |
80086312 |
35.74 |
35.84 |
0.279799 |
26 |
1.36681 |
1 |
VZ |
2011-03-18 |
35.74 |
35.84 |
33.36 |
35.84 |
124202175 |
0.279799 |
87.7924794 |
66137992 |
36.66 |
37.29 |
1.71849 |
19 |
1.36719 |
1 |
VZ |
2011-03-25 |
36.66 |
37.32 |
36.37 |
37.29 |
79604168 |
1.71849 |
-35.90758938 |
124202175 |
37.44 |
38.47 |
2.75107 |
12 |
1.31403 |
1 |
WMT |
2011-01-07 |
54.23 |
55.07 |
53.76 |
54.08 |
64231179 |
-0.2766 |
<NULL> |
<NULL> |
53.65 |
54.81 |
2.16216 |
61 |
0.684172 |
1 |
WMT |
2011-01-14 |
53.65 |
55.36 |
53.54 |
54.81 |
48929455 |
2.16216 |
-23.82289137 |
64231179 |
55.11 |
55.73 |
1.12502 |
54 |
0.675059 |
1 |
WMT |
2011-01-21 |
55.11 |
56.27 |
54.71 |
55.73 |
53009787 |
1.12502 |
8.339214079 |
48929455 |
55.39 |
56.7 |
2.36505 |
47 |
0.663915 |
1 |
WMT |
2011-01-28 |
55.39 |
57.9 |
55.3 |
56.7 |
69546259 |
2.36505 |
31.19513006 |
53009787 |
56.45 |
56.03 |
-0.744021 |
40 |
0.652557 |
1 |
WMT |
2011-02-04 |
56.45 |
56.58 |
55.39 |
56.03 |
60981950 |
-0.744021 |
-12.31455023 |
69546259 |
56.07 |
55.69 |
-0.677724 |
33 |
0.660361 |
1 |
WMT |
2011-02-11 |
56.07 |
56.73 |
55.3 |
55.69 |
49477410 |
-0.677724 |
-18.86548397 |
60981950 |
55.26 |
55.38 |
0.217155 |
26 |
0.664392 |
1 |
WMT |
2011-02-18 |
55.26 |
55.38 |
54.35 |
55.38 |
51556658 |
0.217155 |
4.202418841 |
49477410 |
53.81 |
51.75 |
-3.82828 |
19 |
0.668111 |
1 |
WMT |
2011-02-25 |
53.81 |
54.01 |
51.52 |
51.75 |
92696912 |
-3.82828 |
79.79620013 |
51556658 |
51.75 |
52.07 |
0.618357 |
12 |
0.714976 |
1 |
WMT |
2011-03-04 |
51.75 |
52.6 |
51.68 |
52.07 |
74964203 |
0.618357 |
-19.12977317 |
92696912 |
52.26 |
52.59 |
0.631458 |
5 |
0.710582 |
1 |
WMT |
2011-03-11 |
52.26 |
53.88 |
51.75 |
52.59 |
69185186 |
0.631458 |
-7.709035471 |
74964203 |
52.35 |
51.52 |
-1.58548 |
61 |
0.703556 |
1 |
WMT |
2011-03-18 |
52.35 |
52.52 |
50.97 |
51.52 |
63198175 |
-1.58548 |
-8.653602521 |
69185186 |
51.73 |
52.35 |
1.19853 |
54 |
0.718168 |
1 |
WMT |
2011-03-25 |
51.73 |
52.95 |
51.38 |
52.35 |
53385178 |
1.19853 |
-15.52734236 |
63198175 |
52.31 |
52.13 |
-0.344102 |
47 |
0.706781 |
1 |
XOM |
2011-01-07 |
73.72 |
75.9 |
73.64 |
75.59 |
101740933 |
2.53663 |
<NULL> |
<NULL> |
75.13 |
77.84 |
3.60708 |
52 |
0.582088 |
1 |
XOM |
2011-01-14 |
75.13 |
77.84 |
74.58 |
77.84 |
74376886 |
3.60708 |
-26.89580899 |
101740933 |
77.79 |
78.98 |
1.52976 |
45 |
0.565262 |
1 |
XOM |
2011-01-21 |
77.79 |
79.1 |
76.77 |
78.98 |
99941187 |
1.52976 |
34.37129782 |
74376886 |
78.85 |
78.99 |
0.177552 |
38 |
0.557103 |
1 |
XOM |
2011-01-28 |
78.85 |
79.98 |
77.93 |
78.99 |
115376817 |
0.177552 |
15.4447135 |
99941187 |
79.92 |
83.28 |
4.2042 |
31 |
0.557033 |
1 |
XOM |
2011-02-04 |
79.92 |
83.98 |
79.01 |
83.28 |
129743696 |
4.2042 |
12.45213672 |
115376817 |
83.45 |
82.82 |
-0.754943 |
24 |
0.528338 |
1 |
XOM |
2011-02-11 |
83.45 |
84.0 |
81.61 |
82.82 |
85733429 |
-0.754943 |
-33.920929 |
129743696 |
82.0 |
84.5 |
3.04878 |
17 |
0.531273 |
1 |
XOM |
2011-02-18 |
82.0 |
85.1 |
81.8 |
84.5 |
93325562 |
3.04878 |
8.855510725 |
85733429 |
84.97 |
85.34 |
0.435448 |
10 |
0.52071 |
1 |
XOM |
2011-02-25 |
84.97 |
88.23 |
84.73 |
85.34 |
122018405 |
0.435448 |
30.74489174 |
93325562 |
85.87 |
85.08 |
-0.919995 |
3 |
0.515585 |
1 |
XOM |
2011-03-04 |
85.87 |
86.56 |
83.55 |
85.08 |
102134160 |
-0.919995 |
-16.29610303 |
122018405 |
85.84 |
82.12 |
-4.33364 |
68 |
0.552421 |
1 |
XOM |
2011-03-11 |
85.84 |
86.08 |
80.1 |
82.12 |
92727886 |
-4.33364 |
-9.209723759 |
102134160 |
81.67 |
80.85 |
-1.00404 |
61 |
0.572333 |
1 |
XOM |
2011-03-18 |
81.67 |
82.64 |
78.8 |
80.85 |
123914255 |
-1.00404 |
33.63213629 |
92727886 |
81.87 |
83.62 |
2.13754 |
54 |
0.581323 |
1 |
XOM |
2011-03-25 |
81.87 |
83.93 |
81.86 |
83.62 |
83364516 |
2.13754 |
-32.72403082 |
123914255 |
83.86 |
84.68 |
0.97782 |
47 |
0.562066 |
2 |
AA |
2011-04-01 |
17.13 |
17.8 |
17.02 |
17.47 |
103320396 |
1.98482 |
8.131838957 |
95550392 |
17.42 |
17.92 |
2.87026 |
41 |
0.171723 |
2 |
AA |
2011-04-08 |
17.42 |
18.47 |
17.42 |
17.92 |
129237024 |
2.87026 |
25.08374823 |
103320396 |
18.06 |
16.52 |
-8.52713 |
34 |
0.167411 |
2 |
AA |
2011-04-15 |
18.06 |
18.19 |
16.38 |
16.52 |
213061090 |
-8.52713 |
64.86072134 |
129237024 |
16.36 |
16.97 |
3.72861 |
27 |
0.181598 |
2 |
AA |
2011-04-21 |
16.36 |
16.97 |
15.88 |
16.97 |
85235391 |
3.72861 |
-59.99485828 |
213061090 |
16.94 |
17.0 |
0.354191 |
21 |
0.176783 |
2 |
AA |
2011-04-29 |
16.94 |
17.24 |
16.66 |
17.0 |
90831895 |
0.354191 |
6.565939259 |
85235391 |
17.27 |
17.15 |
-0.694847 |
13 |
0.176471 |
2 |
AA |
2011-05-06 |
17.27 |
17.96 |
16.83 |
17.15 |
225053559 |
-0.694847 |
147.7693094 |
90831895 |
17.16 |
17.1 |
-0.34965 |
6 |
0.174927 |
2 |
AA |
2011-05-13 |
17.16 |
17.62 |
16.75 |
17.1 |
111630753 |
-0.34965 |
-50.39813923 |
225053559 |
17.0 |
16.26 |
-4.35294 |
82 |
0.175439 |
2 |
AA |
2011-05-20 |
17.0 |
17.29 |
16.26 |
16.26 |
118281015 |
-4.35294 |
5.957374488 |
111630753 |
15.96 |
16.48 |
3.25815 |
75 |
0.184502 |
2 |
AA |
2011-05-27 |
15.96 |
16.48 |
15.83 |
16.48 |
77236662 |
3.25815 |
-34.70071085 |
118281015 |
16.73 |
15.92 |
-4.8416 |
68 |
0.182039 |
2 |
AA |
2011-06-03 |
16.73 |
16.83 |
15.77 |
15.92 |
77152591 |
-4.8416 |
-0.108848567 |
77236662 |
15.92 |
15.28 |
-4.0201 |
61 |
0.188442 |
2 |
AA |
2011-06-10 |
15.92 |
16.03 |
15.17 |
15.28 |
94970970 |
-4.0201 |
23.09498459 |
77152591 |
15.29 |
14.72 |
-3.72793 |
54 |
0.196335 |
2 |
AA |
2011-06-17 |
15.29 |
15.5 |
14.59 |
14.72 |
111273573 |
-3.72793 |
17.16588027 |
94970970 |
14.67 |
15.23 |
3.81731 |
47 |
0.203804 |
2 |
AA |
2011-06-24 |
14.67 |
15.6 |
14.56 |
15.23 |
99423717 |
3.81731 |
-10.64929945 |
111273573 |
15.22 |
16.31 |
7.16163 |
40 |
0.19698 |
2 |
AXP |
2011-04-01 |
45.54 |
46.29 |
45.11 |
45.36 |
28738689 |
-0.395257 |
-6.687514765 |
30798332 |
45.61 |
46.28 |
1.46898 |
5 |
0.396825 |
2 |
AXP |
2011-04-08 |
45.61 |
46.49 |
45.1 |
46.28 |
31114741 |
1.46898 |
8.267781457 |
28738689 |
46.36 |
46.25 |
-0.237274 |
82 |
0.388937 |
2 |
AXP |
2011-04-15 |
46.36 |
46.95 |
45.6 |
46.25 |
29090940 |
-0.237274 |
-6.504315752 |
31114741 |
45.85 |
47.11 |
2.74809 |
75 |
0.389189 |
2 |
AXP |
2011-04-21 |
45.85 |
47.48 |
45.27 |
47.11 |
22929313 |
2.74809 |
-21.18057031 |
29090940 |
47.19 |
49.08 |
4.00509 |
69 |
0.382084 |
2 |
AXP |
2011-04-29 |
47.19 |
49.15 |
46.77 |
49.08 |
32470319 |
4.00509 |
41.61051838 |
22929313 |
49.37 |
50.2 |
1.68118 |
61 |
0.366748 |
2 |
AXP |
2011-05-06 |
49.37 |
50.47 |
49.08 |
50.2 |
43997724 |
1.68118 |
35.50136049 |
32470319 |
50.06 |
49.49 |
-1.13863 |
54 |
0.358566 |
2 |
AXP |
2011-05-13 |
50.06 |
50.46 |
49.22 |
49.49 |
35427164 |
-1.13863 |
-19.47955308 |
43997724 |
49.42 |
51.19 |
3.58155 |
47 |
0.36371 |
2 |
AXP |
2011-05-20 |
49.42 |
51.97 |
49.17 |
51.19 |
36565612 |
3.58155 |
3.213488949 |
35427164 |
50.74 |
51.13 |
0.768624 |
40 |
0.351631 |
2 |
AXP |
2011-05-27 |
50.74 |
51.38 |
49.79 |
51.13 |
26359875 |
0.768624 |
-27.91075123 |
36565612 |
51.39 |
49.28 |
-4.10586 |
33 |
0.352044 |
2 |
AXP |
2011-06-03 |
51.39 |
51.7 |
49.04 |
49.28 |
25215640 |
-4.10586 |
-4.34082104 |
26359875 |
49.13 |
47.74 |
-2.82923 |
26 |
0.36526 |
2 |
AXP |
2011-06-10 |
49.13 |
49.38 |
47.33 |
47.74 |
33828918 |
-2.82923 |
34.15847466 |
25215640 |
47.96 |
48.5 |
1.12594 |
19 |
0.377042 |
2 |
AXP |
2011-06-17 |
47.96 |
49.14 |
46.92 |
48.5 |
37705374 |
1.12594 |
11.45900085 |
33828918 |
48.35 |
48.34 |
-0.0206825 |
12 |
0.371134 |
2 |
AXP |
2011-06-24 |
48.35 |
50.15 |
48.15 |
48.34 |
34877916 |
-0.0206825 |
-7.498819664 |
37705374 |
48.49 |
52.34 |
7.93978 |
5 |
0.372362 |
2 |
BA |
2011-04-01 |
73.5 |
74.85 |
73.03 |
74.01 |
20590618 |
0.693878 |
-15.69357356 |
24423545 |
73.38 |
73.47 |
0.122649 |
40 |
0.567491 |
2 |
BA |
2011-04-08 |
73.38 |
74.85 |
72.71 |
73.47 |
21220138 |
0.122649 |
3.057314744 |
20590618 |
73.65 |
72.6 |
-1.42566 |
33 |
0.571662 |
2 |
BA |
2011-04-15 |
73.65 |
74.28 |
70.88 |
72.6 |
19492289 |
-1.42566 |
-8.142496529 |
21220138 |
72.72 |
75.44 |
3.74037 |
26 |
0.578512 |
2 |
BA |
2011-04-21 |
72.72 |
75.44 |
71.75 |
75.44 |
16947409 |
3.74037 |
-13.05582941 |
19492289 |
75.51 |
79.78 |
5.65488 |
20 |
0.556734 |
2 |
BA |
2011-04-29 |
75.51 |
80.34 |
74.68 |
79.78 |
30503034 |
5.65488 |
79.98641562 |
16947409 |
80.35 |
79.31 |
-1.29434 |
12 |
0.526448 |
2 |
BA |
2011-05-06 |
80.35 |
80.65 |
78.09 |
79.31 |
25394946 |
-1.29434 |
-16.74616368 |
30503034 |
79.31 |
79.03 |
-0.353045 |
5 |
0.529568 |
2 |
BA |
2011-05-13 |
79.31 |
80.42 |
78.48 |
79.03 |
18368201 |
-0.353045 |
-27.66985604 |
25394946 |
78.66 |
77.52 |
-1.44928 |
89 |
0.531444 |
2 |
BA |
2011-05-20 |
78.66 |
78.81 |
75.83 |
77.52 |
19990094 |
-1.44928 |
8.829895753 |
18368201 |
76.55 |
76.99 |
0.574788 |
82 |
0.541796 |
2 |
BA |
2011-05-27 |
76.55 |
76.99 |
75.13 |
76.99 |
15886795 |
0.574788 |
-20.52666186 |
19990094 |
77.8 |
74.84 |
-3.80463 |
75 |
0.545525 |
2 |
BA |
2011-06-03 |
77.8 |
78.35 |
74.09 |
74.84 |
17813730 |
-3.80463 |
12.12916136 |
15886795 |
74.76 |
72.69 |
-2.76886 |
68 |
0.561197 |
2 |
BA |
2011-06-10 |
74.76 |
75.27 |
72.61 |
72.69 |
18574466 |
-2.76886 |
4.270503707 |
17813730 |
73.06 |
74.16 |
1.50561 |
61 |
0.577796 |
2 |
BA |
2011-06-17 |
73.06 |
75.51 |
72.69 |
74.16 |
25381159 |
1.50561 |
36.64543035 |
18574466 |
73.96 |
71.26 |
-3.65062 |
54 |
0.566343 |
2 |
BA |
2011-06-24 |
73.96 |
75.02 |
70.29 |
71.26 |
30675314 |
-3.65062 |
20.85860224 |
25381159 |
71.44 |
74.27 |
3.96137 |
47 |
0.589391 |
2 |
BAC |
2011-04-01 |
13.42 |
13.61 |
13.16 |
13.37 |
499672763 |
-0.372578 |
-30.37656568 |
717678994 |
13.4 |
13.48 |
0.597015 |
61 |
0.0747943 |
2 |
BAC |
2011-04-08 |
13.4 |
13.88 |
13.37 |
13.48 |
480033181 |
0.597015 |
-3.930488803 |
499672763 |
13.5 |
12.82 |
-5.03704 |
54 |
0.074184 |
2 |
BAC |
2011-04-15 |
13.5 |
13.64 |
12.82 |
12.82 |
670594575 |
-5.03704 |
39.69754624 |
480033181 |
12.59 |
12.31 |
-2.22399 |
47 |
0.0780031 |
2 |
BAC |
2011-04-21 |
12.59 |
12.6 |
12.15 |
12.31 |
624897506 |
-2.22399 |
-6.814410779 |
670594575 |
12.32 |
12.28 |
-0.324675 |
41 |
0.0812348 |
2 |
BAC |
2011-04-29 |
12.32 |
12.6 |
12.23 |
12.28 |
557530217 |
-0.324675 |
-10.78053414 |
624897506 |
12.36 |
12.31 |
-0.404531 |
33 |
0.0814332 |
2 |
BAC |
2011-05-06 |
12.36 |
12.71 |
12.2 |
12.31 |
577232010 |
-0.404531 |
3.533762368 |
557530217 |
12.28 |
11.93 |
-2.85016 |
26 |
0.0812348 |
2 |
BAC |
2011-05-13 |
12.28 |
12.43 |
11.91 |
11.93 |
623724296 |
-2.85016 |
8.054349931 |
577232010 |
11.89 |
11.58 |
-2.60723 |
19 |
0.0838223 |
2 |
BAC |
2011-05-20 |
11.89 |
12.11 |
11.53 |
11.58 |
658968285 |
-2.60723 |
5.650571771 |
623724296 |
11.47 |
11.69 |
1.91805 |
12 |
0.0863558 |
2 |
BAC |
2011-05-27 |
11.47 |
11.69 |
11.29 |
11.69 |
479389107 |
1.91805 |
-27.25156614 |
658968285 |
11.87 |
11.28 |
-4.97051 |
5 |
0.0855432 |
2 |
BAC |
2011-06-03 |
11.87 |
11.92 |
11.08 |
11.28 |
596420503 |
-4.97051 |
24.41261061 |
479389107 |
11.18 |
10.8 |
-3.39893 |
89 |
0.0886525 |
2 |
BAC |
2011-06-10 |
11.18 |
11.2 |
10.41 |
10.8 |
873241317 |
-3.39893 |
46.41369849 |
596420503 |
10.89 |
10.68 |
-1.92837 |
82 |
0.0925926 |
2 |
BAC |
2011-06-17 |
10.89 |
11.12 |
10.4 |
10.68 |
889460755 |
-1.92837 |
1.857383255 |
873241317 |
10.59 |
10.52 |
-0.661001 |
75 |
0.093633 |
2 |
BAC |
2011-06-24 |
10.59 |
10.94 |
10.48 |
10.52 |
603098073 |
-0.661001 |
-32.19508903 |
889460755 |
10.52 |
11.09 |
5.41825 |
68 |
0.095057 |
2 |
CAT |
2011-04-01 |
109.54 |
113.59 |
108.61 |
113.12 |
28116391 |
3.26821 |
-25.69164534 |
37837456 |
113.75 |
109.82 |
-3.45495 |
19 |
0.388967 |
2 |
CAT |
2011-04-08 |
113.75 |
113.93 |
108.88 |
109.82 |
28772937 |
-3.45495 |
2.335100547 |
28116391 |
110.02 |
107.21 |
-2.55408 |
12 |
0.400656 |
2 |
CAT |
2011-04-15 |
110.02 |
110.3 |
105.35 |
107.21 |
30697889 |
-2.55408 |
6.690147759 |
28772937 |
105.58 |
109.42 |
3.63705 |
5 |
0.410409 |
2 |
CAT |
2011-04-21 |
105.58 |
109.42 |
102.16 |
109.42 |
23938892 |
3.63705 |
-22.01779087 |
30697889 |
109.24 |
115.41 |
5.64811 |
88 |
0.420398 |
2 |
CAT |
2011-04-29 |
109.24 |
116.25 |
107.95 |
115.41 |
34522949 |
5.64811 |
44.21281068 |
23938892 |
116.24 |
110.34 |
-5.07571 |
80 |
0.398579 |
2 |
CAT |
2011-05-06 |
116.24 |
116.55 |
108.39 |
110.34 |
39678464 |
-5.07571 |
14.93358809 |
34522949 |
110.8 |
106.33 |
-4.0343 |
73 |
0.416893 |
2 |
CAT |
2011-05-13 |
110.8 |
112.97 |
106.02 |
106.33 |
38211403 |
-4.0343 |
-3.697373467 |
39678464 |
105.87 |
104.33 |
-1.45461 |
66 |
0.432615 |
2 |
CAT |
2011-05-20 |
105.87 |
108.27 |
101.47 |
104.33 |
54274252 |
-1.45461 |
42.03679462 |
38211403 |
101.3 |
104.6 |
3.25765 |
59 |
0.440909 |
2 |
CAT |
2011-05-27 |
101.3 |
104.6 |
100.3 |
104.6 |
30213720 |
3.25765 |
-44.33139309 |
54274252 |
106.41 |
101.1 |
-4.99013 |
52 |
0.439771 |
2 |
CAT |
2011-06-03 |
106.41 |
106.6 |
99.15 |
101.1 |
35887587 |
-4.99013 |
18.77910764 |
30213720 |
100.25 |
96.79 |
-3.45137 |
45 |
0.454995 |
2 |
CAT |
2011-06-10 |
100.25 |
101.61 |
96.42 |
96.79 |
40431926 |
-3.45137 |
12.66270424 |
35887587 |
96.93 |
95.95 |
-1.01104 |
38 |
0.475256 |
2 |
CAT |
2011-06-17 |
96.93 |
98.45 |
94.2 |
95.95 |
43606429 |
-1.01104 |
7.851476084 |
40431926 |
96.49 |
100.01 |
3.64805 |
31 |
0.479416 |
2 |
CAT |
2011-06-24 |
96.49 |
102.5 |
96.05 |
100.01 |
43722864 |
3.64805 |
0.26701338 |
43606429 |
99.96 |
108.62 |
8.66347 |
24 |
0.459954 |
2 |
CSCO |
2011-04-01 |
17.36 |
17.6 |
16.99 |
17.04 |
308644641 |
-1.84332 |
8.458427651 |
284574143 |
17.01 |
17.65 |
3.76249 |
95 |
0.352113 |
2 |
CSCO |
2011-04-08 |
17.01 |
18.29 |
17.0 |
17.65 |
539982011 |
3.76249 |
74.95266053 |
308644641 |
17.71 |
17.03 |
-3.83964 |
88 |
0.339943 |
2 |
CSCO |
2011-04-15 |
17.71 |
17.76 |
16.97 |
17.03 |
324203125 |
-3.83964 |
-39.96038416 |
539982011 |
16.88 |
16.94 |
0.35545 |
81 |
0.352319 |
2 |
CSCO |
2011-04-21 |
16.88 |
16.96 |
16.52 |
16.94 |
249420898 |
0.35545 |
-23.06647322 |
324203125 |
16.93 |
17.52 |
3.48494 |
75 |
0.354191 |
2 |
CSCO |
2011-04-29 |
16.93 |
17.64 |
16.9 |
17.52 |
412492845 |
3.48494 |
65.38022608 |
249420898 |
17.51 |
17.56 |
0.285551 |
67 |
0.342466 |
2 |
CSCO |
2011-05-06 |
17.51 |
17.7 |
17.28 |
17.56 |
290282402 |
0.285551 |
-29.62728796 |
412492845 |
17.53 |
16.88 |
-3.70793 |
60 |
0.341686 |
2 |
CSCO |
2011-05-13 |
17.53 |
17.99 |
16.64 |
16.88 |
563552552 |
-3.70793 |
94.13941325 |
290282402 |
16.82 |
16.53 |
-1.72414 |
53 |
0.35545 |
2 |
CSCO |
2011-05-20 |
16.82 |
16.87 |
16.34 |
16.53 |
371711669 |
-1.72414 |
-34.04134758 |
563552552 |
16.41 |
16.46 |
0.304692 |
46 |
0.362976 |
2 |
CSCO |
2011-05-27 |
16.41 |
16.46 |
16.11 |
16.46 |
235050333 |
0.304692 |
-36.76541454 |
371711669 |
16.59 |
16.01 |
-3.49608 |
39 |
0.36452 |
2 |
CSCO |
2011-06-03 |
16.59 |
16.82 |
15.98 |
16.01 |
256069538 |
-3.49608 |
8.942427237 |
235050333 |
16.04 |
15.12 |
-5.73566 |
32 |
0.374766 |
2 |
CSCO |
2011-06-10 |
16.04 |
16.17 |
15.01 |
15.12 |
412198054 |
-5.73566 |
60.9711398 |
256069538 |
15.14 |
14.97 |
-1.12285 |
25 |
0.396825 |
2 |
CSCO |
2011-06-17 |
15.14 |
15.28 |
14.78 |
14.97 |
401380782 |
-1.12285 |
-2.624289924 |
412198054 |
14.94 |
14.93 |
-0.0669344 |
18 |
0.400802 |
2 |
CSCO |
2011-06-24 |
14.94 |
15.64 |
14.92 |
14.93 |
429730443 |
-0.0669344 |
7.063033975 |
401380782 |
14.94 |
15.86 |
6.15797 |
11 |
0.401875 |
2 |
CVX |
2011-04-01 |
106.4 |
109.65 |
105.52 |
108.32 |
35824123 |
1.80451 |
-9.55032801 |
39606692 |
108.52 |
109.66 |
1.0505 |
47 |
0.673929 |
2 |
CVX |
2011-04-08 |
108.52 |
109.94 |
107.51 |
109.66 |
31958307 |
1.0505 |
-10.79109738 |
35824123 |
109.74 |
106.24 |
-3.18936 |
40 |
0.665694 |
2 |
CVX |
2011-04-15 |
109.74 |
109.9 |
103.13 |
106.24 |
42617245 |
-3.18936 |
33.35263661 |
31958307 |
104.95 |
108.13 |
3.03001 |
33 |
0.687124 |
2 |
CVX |
2011-04-21 |
104.95 |
108.34 |
103.04 |
108.13 |
18873837 |
3.03001 |
-55.71314617 |
42617245 |
107.37 |
109.44 |
1.92791 |
27 |
0.675113 |
2 |
CVX |
2011-04-29 |
107.37 |
109.6 |
106.68 |
109.44 |
28004621 |
1.92791 |
48.37799542 |
18873837 |
109.48 |
102.88 |
-6.0285 |
19 |
0.667032 |
2 |
CVX |
2011-05-06 |
109.48 |
109.57 |
101.11 |
102.88 |
44930373 |
-6.0285 |
60.43913967 |
28004621 |
103.25 |
102.39 |
-0.83293 |
12 |
0.709565 |
2 |
CVX |
2011-05-13 |
103.25 |
104.95 |
100.41 |
102.39 |
43103424 |
-0.83293 |
-4.066178129 |
44930373 |
102.03 |
102.57 |
0.529256 |
5 |
0.71296 |
2 |
CVX |
2011-05-20 |
102.03 |
104.53 |
99.61 |
102.57 |
39951901 |
0.529256 |
-7.311537478 |
43103424 |
101.13 |
103.21 |
2.05676 |
89 |
0.711709 |
2 |
CVX |
2011-05-27 |
101.13 |
103.86 |
100.7 |
103.21 |
28858240 |
2.05676 |
-27.76754228 |
39951901 |
104.61 |
101.0 |
-3.45091 |
82 |
0.707296 |
2 |
CVX |
2011-06-03 |
104.61 |
105.21 |
99.57 |
101.0 |
32206213 |
-3.45091 |
11.60144555 |
28858240 |
100.9 |
99.67 |
-1.21903 |
75 |
0.722772 |
2 |
CVX |
2011-06-10 |
100.9 |
101.87 |
98.98 |
99.67 |
35612426 |
-1.21903 |
10.57626055 |
32206213 |
100.04 |
99.17 |
-0.869652 |
68 |
0.732417 |
2 |
CVX |
2011-06-17 |
100.04 |
101.29 |
97.71 |
99.17 |
44845243 |
-0.869652 |
25.92582993 |
35612426 |
98.88 |
97.9 |
-0.9911 |
61 |
0.73611 |
2 |
CVX |
2011-06-24 |
98.88 |
102.46 |
97.0 |
97.9 |
42615162 |
-0.9911 |
-4.972837364 |
44845243 |
97.94 |
104.09 |
6.27935 |
54 |
0.745659 |
2 |
DD |
2011-04-01 |
54.11 |
55.8 |
53.7 |
55.19 |
23341552 |
1.99593 |
-4.590377398 |
24464568 |
55.5 |
55.4 |
-0.18018 |
40 |
0.742888 |
2 |
DD |
2011-04-08 |
55.5 |
56.52 |
55.0 |
55.4 |
19685778 |
-0.18018 |
-15.66208622 |
23341552 |
55.45 |
54.89 |
-1.00992 |
33 |
0.740072 |
2 |
DD |
2011-04-15 |
55.45 |
55.81 |
53.17 |
54.89 |
24059673 |
-1.00992 |
22.21855291 |
19685778 |
54.28 |
55.91 |
3.00295 |
26 |
0.746948 |
2 |
DD |
2011-04-21 |
54.28 |
56.0 |
53.19 |
55.91 |
15537427 |
3.00295 |
-35.42128773 |
24059673 |
55.69 |
56.79 |
1.97522 |
20 |
0.733321 |
2 |
DD |
2011-04-29 |
55.69 |
56.88 |
54.54 |
56.79 |
27349183 |
1.97522 |
76.02131292 |
15537427 |
56.42 |
54.63 |
-3.17263 |
12 |
0.721958 |
2 |
DD |
2011-05-06 |
56.42 |
57.0 |
53.59 |
54.63 |
27498887 |
-3.17263 |
0.547380154 |
27349183 |
54.94 |
52.91 |
-3.69494 |
5 |
0.750503 |
2 |
DD |
2011-05-13 |
54.94 |
56.13 |
52.55 |
52.91 |
27207924 |
-3.69494 |
-1.058090097 |
27498887 |
52.74 |
52.74 |
0.0 |
90 |
0.774901 |
2 |
DD |
2011-05-20 |
52.74 |
54.0 |
51.92 |
52.74 |
27511651 |
0.0 |
1.116318173 |
27207924 |
51.75 |
52.56 |
1.56522 |
83 |
0.777399 |
2 |
DD |
2011-05-27 |
51.75 |
52.56 |
50.5 |
52.56 |
24845668 |
1.56522 |
-9.690378087 |
27511651 |
53.18 |
50.29 |
-5.43437 |
76 |
0.780061 |
2 |
DD |
2011-06-03 |
53.18 |
53.39 |
50.11 |
50.29 |
25203572 |
-5.43437 |
1.440508663 |
24845668 |
50.3 |
49.78 |
-1.0338 |
69 |
0.815271 |
2 |
DD |
2011-06-10 |
50.3 |
50.9 |
49.52 |
49.78 |
28186429 |
-1.0338 |
11.83505655 |
25203572 |
50.03 |
49.57 |
-0.919448 |
62 |
0.823624 |
2 |
DD |
2011-06-17 |
50.03 |
50.63 |
48.64 |
49.57 |
36027620 |
-0.919448 |
27.81902951 |
28186429 |
49.5 |
51.96 |
4.9697 |
55 |
0.827113 |
2 |
DD |
2011-06-24 |
49.5 |
51.98 |
49.46 |
51.96 |
34797906 |
4.9697 |
-3.413253498 |
36027620 |
51.85 |
54.47 |
5.05304 |
48 |
0.789069 |
2 |
DIS |
2011-04-01 |
43.19 |
43.48 |
42.36 |
42.85 |
34130223 |
-0.787219 |
-16.13448039 |
40696371 |
42.87 |
41.76 |
-2.58922 |
252 |
0.933489 |
2 |
DIS |
2011-04-08 |
42.87 |
43.05 |
41.4 |
41.76 |
39055258 |
-2.58922 |
14.43012839 |
34130223 |
41.76 |
41.52 |
-0.574713 |
245 |
0.957854 |
2 |
DIS |
2011-04-15 |
41.76 |
42.02 |
40.84 |
41.52 |
40820710 |
-0.574713 |
4.52039518 |
39055258 |
40.97 |
42.27 |
3.17305 |
238 |
0.963391 |
2 |
DIS |
2011-04-21 |
40.97 |
42.46 |
40.45 |
42.27 |
24312043 |
3.17305 |
-40.44189089 |
40820710 |
42.34 |
43.1 |
1.79499 |
232 |
0.946298 |
2 |
DIS |
2011-04-29 |
42.34 |
43.35 |
41.71 |
43.1 |
30122091 |
1.79499 |
23.89781887 |
24312043 |
43.47 |
43.06 |
-0.943179 |
224 |
0.928074 |
2 |
DIS |
2011-05-06 |
43.47 |
43.79 |
42.3 |
43.06 |
35369886 |
-0.943179 |
17.42174871 |
30122091 |
43.32 |
41.52 |
-4.15512 |
217 |
0.928936 |
2 |
DIS |
2011-05-13 |
43.32 |
44.12 |
40.94 |
41.52 |
78855110 |
-4.15512 |
122.9442017 |
35369886 |
41.26 |
41.5 |
0.581677 |
210 |
0.963391 |
2 |
DIS |
2011-05-20 |
41.26 |
41.84 |
40.68 |
41.5 |
50988843 |
0.581677 |
-35.33856842 |
78855110 |
41.15 |
41.52 |
0.899149 |
203 |
0.963855 |
2 |
DIS |
2011-05-27 |
41.15 |
41.52 |
40.55 |
41.52 |
34651349 |
0.899149 |
-32.04131147 |
50988843 |
41.9 |
39.38 |
-6.01432 |
196 |
0.963391 |
2 |
DIS |
2011-06-03 |
41.9 |
41.99 |
39.17 |
39.38 |
52169227 |
-6.01432 |
50.55467826 |
34651349 |
39.18 |
38.5 |
-1.73558 |
189 |
1.01574 |
2 |
DIS |
2011-06-10 |
39.18 |
39.88 |
38.42 |
38.5 |
49099516 |
-1.73558 |
-5.884141239 |
52169227 |
38.63 |
38.04 |
-1.52731 |
182 |
1.03896 |
2 |
DIS |
2011-06-17 |
38.63 |
38.86 |
37.77 |
38.04 |
54513950 |
-1.52731 |
11.02746919 |
49099516 |
37.85 |
37.58 |
-0.713342 |
175 |
1.05152 |
2 |
DIS |
2011-06-24 |
37.85 |
38.89 |
37.19 |
37.58 |
50409504 |
-0.713342 |
-7.529166388 |
54513950 |
37.62 |
39.72 |
5.58214 |
168 |
1.0644 |
2 |
GE |
2011-04-01 |
19.81 |
20.5 |
19.53 |
20.34 |
207897262 |
2.67542 |
-8.744575169 |
227819072 |
20.73 |
20.19 |
-2.60492 |
76 |
0.688299 |
2 |
GE |
2011-04-08 |
20.73 |
20.75 |
20.07 |
20.19 |
238618636 |
-2.60492 |
14.77719028 |
207897262 |
20.24 |
20.04 |
-0.988142 |
69 |
0.693413 |
2 |
GE |
2011-04-15 |
20.24 |
20.37 |
19.6 |
20.04 |
212315926 |
-0.988142 |
-11.02290686 |
238618636 |
19.77 |
19.95 |
0.91047 |
62 |
0.698603 |
2 |
GE |
2011-04-21 |
19.77 |
20.54 |
19.51 |
19.95 |
182835072 |
0.91047 |
-13.88537099 |
212315926 |
20.14 |
20.45 |
1.53923 |
56 |
0.701754 |
2 |
GE |
2011-04-29 |
20.14 |
20.85 |
19.89 |
20.45 |
280299000 |
1.53923 |
53.30701978 |
182835072 |
20.7 |
20.01 |
-3.33333 |
48 |
0.684597 |
2 |
GE |
2011-05-06 |
20.7 |
20.71 |
19.81 |
20.01 |
235180053 |
-3.33333 |
-16.09672064 |
280299000 |
19.97 |
19.89 |
-0.400601 |
41 |
0.69965 |
2 |
GE |
2011-05-13 |
19.97 |
20.42 |
19.76 |
19.89 |
195448891 |
-0.400601 |
-16.8939336 |
235180053 |
19.85 |
19.62 |
-1.15869 |
34 |
0.703871 |
2 |
GE |
2011-05-20 |
19.85 |
20.05 |
19.41 |
19.62 |
228297982 |
-1.15869 |
16.8069979 |
195448891 |
19.32 |
19.44 |
0.621118 |
27 |
0.713558 |
2 |
GE |
2011-05-27 |
19.32 |
19.52 |
18.97 |
19.44 |
169411364 |
0.621118 |
-25.79375318 |
228297982 |
19.68 |
18.82 |
-4.36992 |
20 |
0.720165 |
2 |
GE |
2011-06-03 |
19.68 |
19.72 |
18.75 |
18.82 |
207576381 |
-4.36992 |
22.52801471 |
169411364 |
18.71 |
18.32 |
-2.08445 |
13 |
0.74389 |
2 |
GE |
2011-06-10 |
18.71 |
18.8 |
18.14 |
18.32 |
260898990 |
-2.08445 |
25.68818704 |
207576381 |
18.31 |
18.49 |
0.983069 |
6 |
0.764192 |
2 |
GE |
2011-06-17 |
18.31 |
18.9 |
18.2 |
18.49 |
261979707 |
0.983069 |
0.414228127 |
260898990 |
18.34 |
17.97 |
-2.01745 |
90 |
0.811249 |
2 |
GE |
2011-06-24 |
18.34 |
18.94 |
17.97 |
17.97 |
295978977 |
-2.01745 |
12.9778258 |
261979707 |
18.0 |
19.2 |
6.66667 |
83 |
0.834725 |
2 |
HD |
2011-04-01 |
37.46 |
37.87 |
36.62 |
37.56 |
52881329 |
0.266951 |
31.09707946 |
40337534 |
37.48 |
37.46 |
-0.0533618 |
74 |
0.665602 |
2 |
HD |
2011-04-08 |
37.48 |
37.96 |
37.21 |
37.46 |
47021433 |
-0.0533618 |
-11.08121923 |
52881329 |
37.45 |
38.17 |
1.92256 |
67 |
0.667379 |
2 |
HD |
2011-04-15 |
37.45 |
38.4 |
37.17 |
38.17 |
42983064 |
1.92256 |
-8.588357994 |
47021433 |
37.7 |
37.8 |
0.265252 |
60 |
0.654965 |
2 |
HD |
2011-04-21 |
37.7 |
38.5 |
37.2 |
37.8 |
24190528 |
0.265252 |
-43.72079198 |
42983064 |
37.61 |
37.15 |
-1.22308 |
54 |
0.661376 |
2 |
HD |
2011-04-29 |
37.61 |
37.71 |
36.94 |
37.15 |
61019095 |
-1.22308 |
152.2437501 |
24190528 |
37.44 |
36.99 |
-1.20192 |
46 |
0.672948 |
2 |
HD |
2011-05-06 |
37.44 |
37.67 |
36.77 |
36.99 |
52439439 |
-1.20192 |
-14.0606084 |
61019095 |
36.93 |
37.01 |
0.216626 |
39 |
0.675858 |
2 |
HD |
2011-05-13 |
36.93 |
37.43 |
36.7 |
37.01 |
41391929 |
0.216626 |
-21.06717808 |
52439439 |
36.69 |
37.05 |
0.981194 |
32 |
0.675493 |
2 |
HD |
2011-05-20 |
36.69 |
37.94 |
36.55 |
37.05 |
53378802 |
0.981194 |
28.95944521 |
41391929 |
36.0 |
36.0 |
0.0 |
25 |
0.674764 |
2 |
HD |
2011-05-27 |
36.0 |
37.0 |
36.0 |
36.0 |
40673778 |
0.0 |
-23.80162822 |
53378802 |
36.18 |
34.63 |
-4.28413 |
18 |
0.694444 |
2 |
HD |
2011-06-03 |
36.18 |
36.28 |
34.43 |
34.63 |
39307513 |
-4.28413 |
-3.359080634 |
40673778 |
34.53 |
33.47 |
-3.06979 |
11 |
0.721917 |
2 |
HD |
2011-06-10 |
34.53 |
35.02 |
33.42 |
33.47 |
45606663 |
-3.06979 |
16.02530794 |
39307513 |
33.46 |
34.53 |
3.19785 |
4 |
0.746938 |
2 |
HD |
2011-06-17 |
33.46 |
34.93 |
33.41 |
34.53 |
76297124 |
3.19785 |
67.29380968 |
45606663 |
34.29 |
35.08 |
2.30388 |
74 |
0.724008 |
2 |
HD |
2011-06-24 |
34.29 |
35.69 |
34.28 |
35.08 |
65416820 |
2.30388 |
-14.26043792 |
76297124 |
35.03 |
36.73 |
4.85298 |
67 |
0.712657 |
2 |
HPQ |
2011-04-01 |
42.42 |
42.83 |
37.6 |
40.98 |
90069975 |
-3.39463 |
15.34218914 |
78089358 |
40.65 |
40.7 |
0.123001 |
73 |
0.317228 |
2 |
HPQ |
2011-04-08 |
40.65 |
41.8 |
40.2 |
40.7 |
87672936 |
0.123001 |
-2.6613075 |
90069975 |
40.71 |
40.26 |
-1.10538 |
66 |
0.31941 |
2 |
HPQ |
2011-04-15 |
40.71 |
41.55 |
40.12 |
40.26 |
70321527 |
-1.10538 |
-19.79106642 |
87672936 |
39.96 |
40.99 |
2.57758 |
59 |
0.322901 |
2 |
HPQ |
2011-04-21 |
39.96 |
41.19 |
39.16 |
40.99 |
46244533 |
2.57758 |
-34.23844024 |
70321527 |
41.06 |
40.37 |
-1.68047 |
53 |
0.317151 |
2 |
HPQ |
2011-04-29 |
41.06 |
41.3 |
39.99 |
40.37 |
82362537 |
-1.68047 |
78.10221373 |
46244533 |
40.69 |
40.81 |
0.294913 |
45 |
0.322021 |
2 |
HPQ |
2011-05-06 |
40.69 |
41.52 |
39.8 |
40.81 |
70249698 |
0.294913 |
-14.70673372 |
82362537 |
40.79 |
40.41 |
-0.931601 |
38 |
0.318549 |
2 |
HPQ |
2011-05-13 |
40.79 |
41.74 |
40.22 |
40.41 |
63498759 |
-0.931601 |
-9.609918892 |
70249698 |
40.2 |
35.98 |
-10.4975 |
31 |
0.321703 |
2 |
HPQ |
2011-05-20 |
40.2 |
40.34 |
35.91 |
35.98 |
217523955 |
-10.4975 |
242.5641043 |
63498759 |
35.58 |
36.96 |
3.87858 |
24 |
0.361312 |
2 |
HPQ |
2011-05-27 |
35.58 |
36.96 |
35.44 |
36.96 |
106507716 |
3.87858 |
-51.03632793 |
217523955 |
37.28 |
36.11 |
-3.13841 |
17 |
0.351732 |
2 |
HPQ |
2011-06-03 |
37.28 |
37.52 |
36.0 |
36.11 |
79313559 |
-3.13841 |
-25.53256987 |
106507716 |
35.99 |
35.25 |
-2.05613 |
10 |
0.360011 |
2 |
HPQ |
2011-06-10 |
35.99 |
36.24 |
35.14 |
35.25 |
74301015 |
-2.05613 |
-6.31990805 |
79313559 |
35.13 |
35.0 |
-0.370054 |
3 |
0.368794 |
2 |
HPQ |
2011-06-17 |
35.13 |
35.32 |
33.95 |
35.0 |
134346312 |
-0.370054 |
80.81356224 |
74301015 |
34.79 |
34.9 |
0.316183 |
87 |
0.342857 |
2 |
HPQ |
2011-06-24 |
34.79 |
35.65 |
34.55 |
34.9 |
102774442 |
0.316183 |
-23.50036226 |
134346312 |
35.05 |
37.05 |
5.70613 |
80 |
0.34384 |
2 |
IBM |
2011-04-01 |
161.54 |
164.42 |
161.12 |
164.27 |
19081936 |
1.68998 |
-24.82037517 |
25381792 |
164.42 |
164.05 |
-0.225033 |
35 |
0.456565 |
2 |
IBM |
2011-04-08 |
164.42 |
164.75 |
163.16 |
164.05 |
17615408 |
-0.225033 |
-7.68542563 |
19081936 |
163.44 |
166.21 |
1.69481 |
28 |
0.457178 |
2 |
IBM |
2011-04-15 |
163.44 |
166.34 |
162.3 |
166.21 |
22183383 |
1.69481 |
25.93170138 |
17615408 |
164.64 |
168.28 |
2.21088 |
21 |
0.451236 |
2 |
IBM |
2011-04-21 |
164.64 |
168.28 |
162.19 |
168.28 |
23662621 |
2.21088 |
6.668225491 |
22183383 |
167.65 |
170.58 |
1.74769 |
15 |
0.445686 |
2 |
IBM |
2011-04-29 |
167.65 |
173.0 |
167.23 |
170.58 |
26829625 |
1.74769 |
13.38399495 |
23662621 |
172.11 |
168.89 |
-1.8709 |
7 |
0.439676 |
2 |
IBM |
2011-05-06 |
172.11 |
173.54 |
167.5 |
168.89 |
29480567 |
-1.8709 |
9.88065245 |
26829625 |
168.39 |
169.92 |
0.908605 |
0 |
0.444076 |
2 |
IBM |
2011-05-13 |
168.39 |
172.77 |
167.82 |
169.92 |
23505533 |
0.908605 |
-20.26770381 |
29480567 |
169.81 |
170.16 |
0.206113 |
87 |
0.441384 |
2 |
IBM |
2011-05-20 |
169.81 |
171.41 |
166.53 |
170.16 |
26027660 |
0.206113 |
10.72992899 |
23505533 |
168.5 |
167.5 |
-0.593472 |
80 |
0.440762 |
2 |
IBM |
2011-05-27 |
168.5 |
168.6 |
165.9 |
167.5 |
19453763 |
-0.593472 |
-25.2573493 |
26027660 |
168.44 |
165.05 |
-2.01259 |
73 |
0.447761 |
2 |
IBM |
2011-06-03 |
168.44 |
169.89 |
164.13 |
165.05 |
23349972 |
-2.01259 |
20.02804804 |
19453763 |
164.76 |
163.18 |
-0.958971 |
66 |
0.454408 |
2 |
IBM |
2011-06-10 |
164.76 |
165.96 |
162.87 |
163.18 |
20646079 |
-0.958971 |
-11.57985543 |
23349972 |
164.44 |
164.44 |
0.0 |
59 |
0.459615 |
2 |
IBM |
2011-06-17 |
164.44 |
165.1 |
161.52 |
164.44 |
29390025 |
0.0 |
42.35160584 |
20646079 |
163.7 |
165.07 |
0.836897 |
52 |
0.456093 |
2 |
IBM |
2011-06-24 |
163.7 |
166.81 |
163.59 |
165.07 |
22984546 |
0.836897 |
-21.79473818 |
29390025 |
165.74 |
174.54 |
5.30952 |
45 |
0.454353 |
2 |
INTC |
2011-04-01 |
20.44 |
20.66 |
19.56 |
19.72 |
321390635 |
-3.5225 |
40.25291453 |
229150771 |
19.79 |
20.02 |
1.1622 |
33 |
0.912779 |
2 |
INTC |
2011-04-08 |
19.79 |
20.2 |
19.36 |
20.02 |
286343950 |
1.1622 |
-10.90470013 |
321390635 |
20.07 |
19.75 |
-1.59442 |
26 |
0.899101 |
2 |
INTC |
2011-04-15 |
20.07 |
20.2 |
19.41 |
19.75 |
231298341 |
-1.59442 |
-19.2235977 |
286343950 |
19.53 |
21.46 |
9.88223 |
19 |
0.911392 |
2 |
INTC |
2011-04-21 |
19.53 |
21.46 |
19.45 |
21.46 |
302470339 |
9.88223 |
30.77064785 |
231298341 |
21.37 |
23.15 |
8.32943 |
13 |
0.83877 |
2 |
INTC |
2011-04-29 |
21.37 |
23.19 |
21.33 |
23.15 |
466579710 |
8.32943 |
54.25635173 |
302470339 |
23.02 |
23.25 |
0.999131 |
5 |
0.777538 |
2 |
INTC |
2011-05-06 |
23.02 |
23.86 |
22.67 |
23.25 |
513891027 |
0.999131 |
10.14002881 |
466579710 |
23.13 |
23.41 |
1.21055 |
89 |
0.903226 |
2 |
INTC |
2011-05-13 |
23.13 |
23.83 |
22.65 |
23.41 |
344755154 |
1.21055 |
-32.9127897 |
513891027 |
23.32 |
23.22 |
-0.428816 |
82 |
0.897053 |
2 |
INTC |
2011-05-20 |
23.32 |
23.96 |
23.08 |
23.22 |
387571150 |
-0.428816 |
12.41924755 |
344755154 |
22.92 |
22.21 |
-3.09773 |
75 |
0.904393 |
2 |
INTC |
2011-05-27 |
22.92 |
23.03 |
22.21 |
22.21 |
210446967 |
-3.09773 |
-45.70107527 |
387571150 |
22.45 |
21.73 |
-3.20713 |
68 |
0.94552 |
2 |
INTC |
2011-06-03 |
22.45 |
22.64 |
21.67 |
21.73 |
222978209 |
-3.20713 |
5.954584273 |
210446967 |
21.8 |
21.38 |
-1.92661 |
61 |
0.966406 |
2 |
INTC |
2011-06-10 |
21.8 |
22.44 |
21.26 |
21.38 |
249719951 |
-1.92661 |
11.99298448 |
222978209 |
21.43 |
21.19 |
-1.11993 |
54 |
0.982226 |
2 |
INTC |
2011-06-17 |
21.43 |
26.78 |
21.07 |
21.19 |
294273143 |
-1.11993 |
17.84126251 |
249719951 |
21.19 |
21.2 |
0.0471921 |
47 |
0.991033 |
2 |
INTC |
2011-06-24 |
21.19 |
21.74 |
21.06 |
21.2 |
309031457 |
0.0471921 |
5.015175306 |
294273143 |
21.17 |
22.53 |
6.42419 |
40 |
0.990566 |
2 |
JNJ |
2011-04-01 |
58.98 |
59.73 |
58.93 |
59.49 |
48029143 |
0.8647 |
1.118242873 |
47498000 |
59.5 |
59.46 |
-0.0672269 |
55 |
0.958144 |
2 |
JNJ |
2011-04-08 |
59.5 |
60.18 |
59.25 |
59.46 |
47141409 |
-0.0672269 |
-1.848323631 |
48029143 |
59.54 |
60.56 |
1.71313 |
48 |
0.958628 |
2 |
JNJ |
2011-04-15 |
59.54 |
60.95 |
59.49 |
60.56 |
58631682 |
1.71313 |
24.37405509 |
47141409 |
60.45 |
64.07 |
5.98842 |
41 |
0.941215 |
2 |
JNJ |
2011-04-21 |
60.45 |
64.54 |
60.1 |
64.07 |
72888066 |
5.98842 |
24.31515439 |
58631682 |
63.65 |
65.72 |
3.25216 |
35 |
0.889652 |
2 |
JNJ |
2011-04-29 |
63.65 |
65.98 |
63.4 |
65.72 |
70745990 |
3.25216 |
-2.938856959 |
72888066 |
65.92 |
65.27 |
-0.986044 |
27 |
0.867316 |
2 |
JNJ |
2011-05-06 |
65.92 |
66.46 |
64.8 |
65.27 |
68840083 |
-0.986044 |
-2.694014177 |
70745990 |
65.11 |
66.62 |
2.31915 |
20 |
0.873295 |
2 |
JNJ |
2011-05-13 |
65.11 |
67.37 |
65.07 |
66.62 |
66040498 |
2.31915 |
-4.066794922 |
68840083 |
66.41 |
65.69 |
-1.08417 |
13 |
0.855599 |
2 |
JNJ |
2011-05-20 |
66.41 |
66.79 |
65.28 |
65.69 |
53385097 |
-1.08417 |
-19.16309141 |
66040498 |
65.19 |
66.77 |
2.42368 |
6 |
0.867712 |
2 |
JNJ |
2011-05-27 |
65.19 |
66.77 |
65.08 |
66.77 |
49866786 |
2.42368 |
-6.590436653 |
53385097 |
67.31 |
66.09 |
-1.81251 |
91 |
0.853677 |
2 |
JNJ |
2011-06-03 |
67.31 |
67.34 |
65.8 |
66.09 |
47426009 |
-1.81251 |
-4.89459457 |
49866786 |
65.87 |
66.09 |
0.333991 |
84 |
0.86246 |
2 |
JNJ |
2011-06-10 |
65.87 |
67.28 |
65.18 |
66.09 |
52231924 |
0.333991 |
10.1335008 |
47426009 |
66.32 |
66.29 |
-0.0452352 |
77 |
0.86246 |
2 |
JNJ |
2011-06-17 |
66.32 |
67.36 |
65.47 |
66.29 |
58201928 |
-0.0452352 |
11.42979914 |
52231924 |
66.08 |
65.06 |
-1.54358 |
70 |
0.859858 |
2 |
JNJ |
2011-06-24 |
66.08 |
66.75 |
64.69 |
65.06 |
56535090 |
-1.54358 |
-2.863887945 |
58201928 |
65.2 |
67.3 |
3.22086 |
63 |
0.876114 |
2 |
JPM |
2011-04-01 |
46.1 |
46.88 |
45.51 |
46.35 |
112702290 |
0.542299 |
-4.456746206 |
117959443 |
46.12 |
46.84 |
1.56114 |
3 |
0.539374 |
2 |
JPM |
2011-04-08 |
46.12 |
47.8 |
46.05 |
46.84 |
121937602 |
1.56114 |
8.194431542 |
112702290 |
47.0 |
44.89 |
-4.48936 |
84 |
0.533732 |
2 |
JPM |
2011-04-15 |
47.0 |
47.37 |
44.83 |
44.89 |
186017520 |
-4.48936 |
52.55140084 |
121937602 |
44.27 |
44.68 |
0.926135 |
77 |
0.556917 |
2 |
JPM |
2011-04-21 |
44.27 |
44.97 |
43.53 |
44.68 |
113261188 |
0.926135 |
-39.11262337 |
186017520 |
44.65 |
45.63 |
2.19485 |
71 |
0.559534 |
2 |
JPM |
2011-04-29 |
44.65 |
46.02 |
44.38 |
45.63 |
107332185 |
2.19485 |
-5.234805589 |
113261188 |
45.94 |
45.04 |
-1.95908 |
63 |
0.547885 |
2 |
JPM |
2011-05-06 |
45.94 |
46.07 |
44.76 |
45.04 |
131213937 |
-1.95908 |
22.25031755 |
107332185 |
44.75 |
43.15 |
-3.57542 |
56 |
0.555062 |
2 |
JPM |
2011-05-13 |
44.75 |
45.5 |
42.98 |
43.15 |
137013704 |
-3.57542 |
4.420084583 |
131213937 |
42.97 |
43.13 |
0.372353 |
49 |
0.579374 |
2 |
JPM |
2011-05-20 |
42.97 |
44.35 |
42.65 |
43.13 |
145114846 |
0.372353 |
5.912650898 |
137013704 |
42.4 |
42.79 |
0.919811 |
42 |
0.579643 |
2 |
JPM |
2011-05-27 |
42.4 |
42.92 |
41.69 |
42.79 |
119828886 |
0.919811 |
-17.42479195 |
145114846 |
43.24 |
41.57 |
-3.86216 |
35 |
0.584249 |
2 |
JPM |
2011-06-03 |
43.24 |
43.38 |
40.83 |
41.57 |
145187926 |
-3.86216 |
21.1627103 |
119828886 |
41.1 |
41.05 |
-0.121655 |
28 |
0.601395 |
2 |
JPM |
2011-06-10 |
41.1 |
41.5 |
40.1 |
41.05 |
194764785 |
-0.121655 |
34.14668173 |
145187926 |
41.29 |
40.8 |
-1.18673 |
21 |
0.609013 |
2 |
JPM |
2011-06-17 |
41.29 |
42.44 |
39.7 |
40.8 |
183560880 |
-1.18673 |
-5.752531188 |
194764785 |
40.5 |
39.49 |
-2.49383 |
14 |
0.612745 |
2 |
JPM |
2011-06-24 |
40.5 |
41.53 |
39.44 |
39.49 |
167589521 |
-2.49383 |
-8.700851184 |
183560880 |
39.4 |
41.58 |
5.53299 |
7 |
0.633072 |
2 |
KRFT |
2011-04-01 |
31.35 |
31.7 |
31.06 |
31.61 |
38759730 |
0.829346 |
-7.623429578 |
41958399 |
31.71 |
31.67 |
-0.126143 |
88 |
0.917431 |
2 |
KRFT |
2011-04-08 |
31.71 |
31.88 |
31.35 |
31.67 |
34314135 |
-0.126143 |
-11.46962324 |
38759730 |
31.73 |
33.36 |
5.13709 |
81 |
0.915693 |
2 |
KRFT |
2011-04-15 |
31.73 |
33.54 |
31.69 |
33.36 |
71530535 |
5.13709 |
108.4579285 |
34314135 |
32.72 |
33.38 |
2.01711 |
74 |
0.869305 |
2 |
KRFT |
2011-04-21 |
32.72 |
33.67 |
32.7 |
33.38 |
33399240 |
2.01711 |
-53.30771677 |
71530535 |
33.45 |
33.59 |
0.418535 |
68 |
0.868784 |
2 |
KRFT |
2011-04-29 |
33.45 |
33.9 |
33.0 |
33.59 |
42547809 |
0.418535 |
27.39154843 |
33399240 |
33.6 |
34.08 |
1.42857 |
60 |
0.863352 |
2 |
KRFT |
2011-05-06 |
33.6 |
34.49 |
33.22 |
34.08 |
58969733 |
1.42857 |
38.5964034 |
42547809 |
33.81 |
34.89 |
3.19432 |
53 |
0.850939 |
2 |
KRFT |
2011-05-13 |
33.81 |
35.1 |
33.8 |
34.89 |
47572999 |
3.19432 |
-19.32641275 |
58969733 |
34.84 |
35.23 |
1.1194 |
46 |
0.831184 |
2 |
KRFT |
2011-05-20 |
34.84 |
35.44 |
34.48 |
35.23 |
48017488 |
1.1194 |
0.934330417 |
47572999 |
34.97 |
34.75 |
-0.629111 |
39 |
0.823162 |
2 |
KRFT |
2011-05-27 |
34.97 |
35.06 |
34.28 |
34.75 |
31660711 |
-0.629111 |
-34.06420802 |
48017488 |
34.79 |
34.1 |
-1.98333 |
32 |
0.834532 |
2 |
KRFT |
2011-06-03 |
34.79 |
35.0 |
34.05 |
34.1 |
38915498 |
-1.98333 |
22.91416324 |
31660711 |
34.07 |
33.79 |
-0.821837 |
25 |
0.85044 |
2 |
KRFT |
2011-06-10 |
34.07 |
34.39 |
24.3 |
33.79 |
43535139 |
-0.821837 |
11.87095434 |
38915498 |
33.92 |
34.48 |
1.65094 |
18 |
0.858242 |
2 |
KRFT |
2011-06-17 |
33.92 |
34.72 |
33.76 |
34.48 |
44641104 |
1.65094 |
2.540396161 |
43535139 |
34.39 |
34.6 |
0.610643 |
11 |
0.841067 |
2 |
KRFT |
2011-06-24 |
34.39 |
34.98 |
33.87 |
34.6 |
39770714 |
0.610643 |
-10.91010204 |
44641104 |
34.61 |
35.47 |
2.48483 |
4 |
0.83815 |
2 |
KO |
2011-04-01 |
65.2 |
67.48 |
65.03 |
67.22 |
39265955 |
3.09816 |
31.5291065 |
29853434 |
67.22 |
67.27 |
0.0743826 |
73 |
0.699197 |
2 |
KO |
2011-04-08 |
67.22 |
67.82 |
66.86 |
67.27 |
32024467 |
0.0743826 |
-18.44215428 |
39265955 |
67.25 |
68.01 |
1.13011 |
66 |
0.698677 |
2 |
KO |
2011-04-15 |
67.25 |
68.47 |
66.41 |
68.01 |
40595470 |
1.13011 |
26.76392085 |
32024467 |
67.57 |
67.88 |
0.458783 |
59 |
0.691075 |
2 |
KO |
2011-04-21 |
67.57 |
68.05 |
66.64 |
67.88 |
19831270 |
0.458783 |
-51.14905678 |
40595470 |
67.95 |
67.46 |
-0.721118 |
53 |
0.692398 |
2 |
KO |
2011-04-29 |
67.95 |
67.98 |
65.81 |
67.46 |
44603365 |
-0.721118 |
124.9143146 |
19831270 |
67.76 |
66.9 |
-1.26919 |
45 |
0.696709 |
2 |
KO |
2011-05-06 |
67.76 |
67.93 |
66.4 |
66.9 |
33947562 |
-1.26919 |
-23.8901325 |
44603365 |
66.86 |
68.18 |
1.97427 |
38 |
0.702541 |
2 |
KO |
2011-05-13 |
66.86 |
68.77 |
66.83 |
68.18 |
32166394 |
1.97427 |
-5.246821554 |
33947562 |
68.1 |
68.3 |
0.293686 |
31 |
0.689352 |
2 |
KO |
2011-05-20 |
68.1 |
68.7 |
67.5 |
68.3 |
32520067 |
0.293686 |
1.099510875 |
32166394 |
67.59 |
66.51 |
-1.59787 |
24 |
0.688141 |
2 |
KO |
2011-05-27 |
67.59 |
67.9 |
66.3 |
66.51 |
26066805 |
-1.59787 |
-19.84393821 |
32520067 |
66.94 |
65.53 |
-2.10636 |
17 |
0.706661 |
2 |
KO |
2011-06-03 |
66.94 |
67.24 |
65.21 |
65.53 |
31192400 |
-2.10636 |
19.66330358 |
26066805 |
65.51 |
65.39 |
-0.183178 |
10 |
0.717229 |
2 |
KO |
2011-06-10 |
65.51 |
68.05 |
65.07 |
65.39 |
30422351 |
-0.183178 |
-2.468707121 |
31192400 |
65.1 |
65.62 |
0.798771 |
3 |
0.718764 |
2 |
KO |
2011-06-17 |
65.1 |
66.23 |
64.64 |
65.62 |
43194922 |
0.798771 |
41.98416815 |
30422351 |
65.37 |
64.93 |
-0.673092 |
88 |
0.716245 |
2 |
KO |
2011-06-24 |
65.37 |
66.82 |
64.43 |
64.93 |
49806614 |
-0.673092 |
15.30664183 |
43194922 |
64.85 |
68.09 |
4.99614 |
81 |
0.723856 |
2 |
MCD |
2011-04-01 |
75.55 |
76.5 |
74.87 |
75.99 |
17977737 |
0.582396 |
-24.7082759 |
23877441 |
76.31 |
76.04 |
-0.35382 |
56 |
0.802737 |
2 |
MCD |
2011-04-08 |
76.31 |
76.91 |
75.66 |
76.04 |
22337802 |
-0.35382 |
24.25257973 |
17977737 |
76.15 |
77.38 |
1.61523 |
49 |
0.802209 |
2 |
MCD |
2011-04-15 |
76.15 |
77.54 |
75.83 |
77.38 |
21670715 |
1.61523 |
-2.986359177 |
22337802 |
76.89 |
76.91 |
0.0260112 |
42 |
0.788317 |
2 |
MCD |
2011-04-21 |
76.89 |
78.41 |
76.4 |
76.91 |
17718174 |
0.0260112 |
-18.23908902 |
21670715 |
77.15 |
78.31 |
1.50356 |
36 |
0.793135 |
2 |
MCD |
2011-04-29 |
77.15 |
78.59 |
76.54 |
78.31 |
22923015 |
1.50356 |
29.37571897 |
17718174 |
78.4 |
78.7 |
0.382653 |
28 |
0.778955 |
2 |
MCD |
2011-05-06 |
78.4 |
79.37 |
78.2 |
78.7 |
26460318 |
0.382653 |
15.43122927 |
22923015 |
79.46 |
80.74 |
1.61087 |
21 |
0.775095 |
2 |
MCD |
2011-05-13 |
79.46 |
80.91 |
79.08 |
80.74 |
26573357 |
1.61087 |
0.427201971 |
26460318 |
80.44 |
82.33 |
2.34958 |
14 |
0.755512 |
2 |
MCD |
2011-05-20 |
80.44 |
82.85 |
80.44 |
82.33 |
27816875 |
2.34958 |
4.679566831 |
26573357 |
81.53 |
81.62 |
0.110389 |
7 |
0.740921 |
2 |
MCD |
2011-05-27 |
81.53 |
83.08 |
81.49 |
81.62 |
26628471 |
0.110389 |
-4.27224122 |
27816875 |
82.13 |
80.54 |
-1.93596 |
0 |
0.747366 |
2 |
MCD |
2011-06-03 |
82.13 |
82.25 |
80.01 |
80.54 |
23382621 |
-1.93596 |
-12.18939683 |
26628471 |
80.6 |
80.36 |
-0.297767 |
88 |
0.757388 |
2 |
MCD |
2011-06-10 |
80.6 |
82.23 |
80.0 |
80.36 |
31264251 |
-0.297767 |
33.70721358 |
23382621 |
80.43 |
82.52 |
2.59853 |
81 |
0.759084 |
2 |
MCD |
2011-06-17 |
80.43 |
82.72 |
80.39 |
82.52 |
27515629 |
2.59853 |
-11.99012252 |
31264251 |
82.32 |
81.84 |
-0.58309 |
74 |
0.739215 |
2 |
MCD |
2011-06-24 |
82.32 |
83.09 |
81.4 |
81.84 |
28303321 |
-0.58309 |
2.862707591 |
27515629 |
81.51 |
85.65 |
5.07913 |
67 |
0.745357 |
2 |
MMM |
2011-04-01 |
92.42 |
94.33 |
91.9 |
93.13 |
14958061 |
0.768232 |
-0.08244267 |
14970403 |
92.68 |
93.22 |
0.58265 |
47 |
0.590572 |
2 |
MMM |
2011-04-08 |
92.68 |
94.1 |
92.6 |
93.22 |
12672220 |
0.58265 |
-15.28166652 |
14958061 |
93.59 |
92.82 |
-0.822737 |
40 |
0.590002 |
2 |
MMM |
2011-04-15 |
93.59 |
94.64 |
91.75 |
92.82 |
15375510 |
-0.822737 |
21.33241058 |
12672220 |
91.94 |
93.92 |
2.15358 |
33 |
0.592545 |
2 |
MMM |
2011-04-21 |
91.94 |
94.42 |
90.58 |
93.92 |
9718851 |
2.15358 |
-36.7900577 |
15375510 |
93.91 |
97.21 |
3.514 |
27 |
0.585605 |
2 |
MMM |
2011-04-29 |
93.91 |
97.5 |
93.27 |
97.21 |
20655611 |
3.514 |
112.5314093 |
9718851 |
97.58 |
95.6 |
-2.0291 |
19 |
0.565785 |
2 |
MMM |
2011-05-06 |
97.58 |
97.95 |
94.4 |
95.6 |
17031494 |
-2.0291 |
-17.54543596 |
20655611 |
95.3 |
96.01 |
0.745016 |
12 |
0.575314 |
2 |
MMM |
2011-05-13 |
95.3 |
97.18 |
94.44 |
96.01 |
15657591 |
0.745016 |
-8.066837824 |
17031494 |
95.54 |
93.56 |
-2.07243 |
5 |
0.572857 |
2 |
MMM |
2011-05-20 |
95.54 |
96.23 |
92.75 |
93.56 |
16596686 |
-2.07243 |
5.997697858 |
15657591 |
92.29 |
93.47 |
1.27858 |
89 |
0.587858 |
2 |
MMM |
2011-05-27 |
92.29 |
93.47 |
91.38 |
93.47 |
11695384 |
1.27858 |
-29.53181135 |
16596686 |
94.05 |
90.7 |
-3.56194 |
82 |
0.588424 |
2 |
MMM |
2011-06-03 |
94.05 |
94.68 |
90.19 |
90.7 |
12491882 |
-3.56194 |
6.810362105 |
11695384 |
90.38 |
90.73 |
0.387254 |
75 |
0.606395 |
2 |
MMM |
2011-06-10 |
90.38 |
92.43 |
90.24 |
90.73 |
14734714 |
0.387254 |
17.95431625 |
12491882 |
91.14 |
91.78 |
0.702216 |
68 |
0.606194 |
2 |
MMM |
2011-06-17 |
91.14 |
92.99 |
90.58 |
91.78 |
15549946 |
0.702216 |
5.532730394 |
14734714 |
91.42 |
90.89 |
-0.579742 |
61 |
0.599259 |
2 |
MMM |
2011-06-24 |
91.42 |
93.92 |
90.68 |
90.89 |
15126028 |
-0.579742 |
-2.726170239 |
15549946 |
91.08 |
96.67 |
6.13746 |
54 |
0.605127 |
2 |
MRK |
2011-04-01 |
32.54 |
33.48 |
32.39 |
33.07 |
60348951 |
1.62876 |
-8.749096661 |
66135182 |
33.34 |
33.67 |
0.989802 |
73 |
1.14908 |
2 |
MRK |
2011-04-08 |
33.34 |
33.7 |
33.01 |
33.67 |
64799122 |
0.989802 |
7.37406521 |
60348951 |
33.68 |
34.51 |
2.46437 |
66 |
1.1286 |
2 |
MRK |
2011-04-15 |
33.68 |
34.97 |
33.27 |
34.51 |
85533686 |
2.46437 |
31.99821751 |
64799122 |
34.2 |
34.04 |
-0.467836 |
59 |
1.10113 |
2 |
MRK |
2011-04-21 |
34.2 |
34.29 |
33.51 |
34.04 |
47226349 |
-0.467836 |
-44.78625766 |
85533686 |
33.7 |
35.95 |
6.67656 |
53 |
1.11633 |
2 |
MRK |
2011-04-29 |
33.7 |
36.25 |
33.63 |
35.95 |
83960030 |
6.67656 |
77.7821741 |
47226349 |
36.44 |
36.39 |
-0.137212 |
45 |
1.05702 |
2 |
MRK |
2011-05-06 |
36.44 |
36.75 |
35.95 |
36.39 |
82810421 |
-0.137212 |
-1.36923367 |
83960030 |
36.11 |
37.08 |
2.68624 |
38 |
1.04424 |
2 |
MRK |
2011-05-13 |
36.11 |
37.3 |
36.1 |
37.08 |
59693542 |
2.68624 |
-27.91542263 |
82810421 |
37.06 |
37.06 |
0.0 |
31 |
1.02481 |
2 |
MRK |
2011-05-20 |
37.06 |
37.65 |
36.69 |
37.06 |
74833386 |
0.0 |
25.36261628 |
59693542 |
36.67 |
36.21 |
-1.25443 |
24 |
1.02536 |
2 |
MRK |
2011-05-27 |
36.67 |
37.04 |
36.1 |
36.21 |
52416661 |
-1.25443 |
-29.95551344 |
74833386 |
36.39 |
35.82 |
-1.56636 |
17 |
1.04943 |
2 |
MRK |
2011-06-03 |
36.39 |
36.76 |
35.76 |
35.82 |
46564832 |
-1.56636 |
-11.16406289 |
52416661 |
35.7 |
35.45 |
-0.70028 |
10 |
1.06086 |
2 |
MRK |
2011-06-10 |
35.7 |
36.38 |
35.36 |
35.45 |
57259558 |
-0.70028 |
22.96738878 |
46564832 |
35.03 |
35.39 |
1.02769 |
3 |
1.07193 |
2 |
MRK |
2011-06-17 |
35.03 |
35.88 |
34.99 |
35.39 |
57933495 |
1.02769 |
1.176986033 |
57259558 |
35.29 |
34.55 |
-2.09691 |
88 |
1.07375 |
2 |
MRK |
2011-06-24 |
35.29 |
35.97 |
34.5 |
34.55 |
63163236 |
-2.09691 |
9.027145695 |
57933495 |
34.6 |
35.6 |
2.89017 |
81 |
1.09986 |
2 |
MSFT |
2011-04-01 |
25.66 |
25.72 |
25.3 |
25.48 |
258143967 |
-0.701481 |
18.66221273 |
217545216 |
25.45 |
26.07 |
2.43615 |
46 |
0.627944 |
2 |
MSFT |
2011-04-08 |
25.45 |
26.31 |
25.41 |
26.07 |
260749872 |
2.43615 |
1.009477398 |
258143967 |
26.19 |
25.37 |
-3.13097 |
39 |
0.613732 |
2 |
MSFT |
2011-04-15 |
26.19 |
26.25 |
25.09 |
25.37 |
229693684 |
-3.13097 |
-11.91033682 |
260749872 |
25.1 |
25.52 |
1.67331 |
32 |
0.630666 |
2 |
MSFT |
2011-04-21 |
25.1 |
26.0 |
24.72 |
25.52 |
158547201 |
1.67331 |
-30.97450559 |
229693684 |
25.56 |
25.92 |
1.40845 |
26 |
0.626959 |
2 |
MSFT |
2011-04-29 |
25.56 |
26.87 |
25.34 |
25.92 |
554889924 |
1.40845 |
249.9840555 |
158547201 |
25.94 |
25.87 |
-0.269854 |
18 |
0.617284 |
2 |
MSFT |
2011-05-06 |
25.94 |
26.25 |
25.48 |
25.87 |
346656165 |
-0.269854 |
-37.52703915 |
554889924 |
25.8 |
25.03 |
-2.9845 |
11 |
0.618477 |
2 |
MSFT |
2011-05-13 |
25.8 |
25.96 |
24.95 |
25.03 |
382293426 |
-2.9845 |
10.28029056 |
346656165 |
24.96 |
24.49 |
-1.88301 |
4 |
0.639233 |
2 |
MSFT |
2011-05-20 |
24.96 |
25.07 |
24.25 |
24.49 |
311462943 |
-1.88301 |
-18.5277795 |
382293426 |
24.21 |
24.76 |
2.27179 |
88 |
0.653328 |
2 |
MSFT |
2011-05-27 |
24.21 |
25.03 |
24.03 |
24.76 |
213316051 |
2.27179 |
-31.51157921 |
311462943 |
24.96 |
23.9 |
-4.24679 |
81 |
0.646204 |
2 |
MSFT |
2011-06-03 |
24.96 |
25.1 |
23.84 |
23.9 |
246418070 |
-4.24679 |
15.51782852 |
213316051 |
23.9 |
23.7 |
-0.83682 |
74 |
0.669456 |
2 |
MSFT |
2011-06-10 |
23.9 |
24.25 |
23.69 |
23.7 |
230307366 |
-0.83682 |
-6.537955597 |
246418070 |
23.79 |
24.26 |
1.97562 |
67 |
0.675106 |
2 |
MSFT |
2011-06-17 |
23.79 |
29.05 |
23.65 |
24.26 |
280430166 |
1.97562 |
21.76343765 |
230307366 |
24.17 |
24.3 |
0.537857 |
60 |
0.659522 |
2 |
MSFT |
2011-06-24 |
24.17 |
24.86 |
24.16 |
24.3 |
309206180 |
0.537857 |
10.26138322 |
280430166 |
24.23 |
26.02 |
7.38754 |
53 |
0.658436 |
2 |
PFE |
2011-04-01 |
20.42 |
20.57 |
20.11 |
20.38 |
170424399 |
-0.195886 |
-21.06861801 |
215914627 |
20.55 |
20.46 |
-0.437956 |
40 |
0.981354 |
2 |
PFE |
2011-04-08 |
20.55 |
20.61 |
20.15 |
20.46 |
199157969 |
-0.437956 |
16.86000958 |
170424399 |
20.55 |
20.53 |
-0.0973236 |
33 |
0.977517 |
2 |
PFE |
2011-04-15 |
20.55 |
20.75 |
20.33 |
20.53 |
209481824 |
-0.0973236 |
5.183751899 |
199157969 |
20.32 |
19.79 |
-2.60827 |
26 |
0.974184 |
2 |
PFE |
2011-04-21 |
20.32 |
20.88 |
19.79 |
19.79 |
143338656 |
-2.60827 |
-31.57465728 |
209481824 |
19.95 |
20.97 |
5.11278 |
20 |
1.01061 |
2 |
PFE |
2011-04-29 |
19.95 |
21.06 |
19.9 |
20.97 |
205782608 |
5.11278 |
43.56393017 |
143338656 |
21.14 |
20.55 |
-2.79092 |
12 |
0.953743 |
2 |
PFE |
2011-05-06 |
21.14 |
21.2 |
20.07 |
20.55 |
273973053 |
-2.79092 |
33.13712741 |
205782608 |
20.53 |
20.92 |
1.89966 |
5 |
0.973236 |
2 |
PFE |
2011-05-13 |
20.53 |
20.99 |
20.45 |
20.92 |
180162306 |
1.89966 |
-34.24086638 |
273973053 |
20.84 |
20.69 |
-0.71977 |
82 |
0.956023 |
2 |
PFE |
2011-05-20 |
20.84 |
21.28 |
20.68 |
20.69 |
249113161 |
-0.71977 |
38.27152112 |
180162306 |
20.49 |
20.93 |
2.14739 |
75 |
0.966651 |
2 |
PFE |
2011-05-27 |
20.49 |
20.98 |
20.35 |
20.93 |
162550095 |
2.14739 |
-34.74849167 |
249113161 |
21.0 |
20.84 |
-0.761905 |
68 |
0.955566 |
2 |
PFE |
2011-06-03 |
21.0 |
21.45 |
20.66 |
20.84 |
169014117 |
-0.761905 |
3.976633788 |
162550095 |
20.82 |
20.11 |
-3.41018 |
61 |
0.959693 |
2 |
PFE |
2011-06-10 |
20.82 |
20.97 |
20.04 |
20.11 |
196181321 |
-3.41018 |
16.07392594 |
169014117 |
20.08 |
20.26 |
0.896414 |
54 |
0.99453 |
2 |
PFE |
2011-06-17 |
20.08 |
20.73 |
20.03 |
20.26 |
229372501 |
0.896414 |
16.91862397 |
196181321 |
20.09 |
20.08 |
-0.049776 |
47 |
0.987167 |
2 |
PFE |
2011-06-24 |
20.09 |
20.96 |
20.08 |
20.08 |
259247639 |
-0.049776 |
13.02472523 |
229372501 |
20.1 |
20.75 |
3.23383 |
40 |
0.996016 |
2 |
PG |
2011-04-01 |
61.08 |
62.3 |
60.61 |
62.08 |
43453701 |
1.6372 |
5.08461251 |
41351155 |
62.17 |
61.9 |
-0.434293 |
26 |
0.853737 |
2 |
PG |
2011-04-08 |
62.17 |
62.33 |
61.47 |
61.9 |
38792072 |
-0.434293 |
-10.72780659 |
43453701 |
62.02 |
64.18 |
3.48275 |
19 |
0.85622 |
2 |
PG |
2011-04-15 |
62.02 |
64.21 |
61.9 |
64.18 |
51918017 |
3.48275 |
33.836669 |
38792072 |
63.67 |
63.27 |
-0.628239 |
12 |
0.825802 |
2 |
PG |
2011-04-21 |
63.67 |
64.34 |
63.27 |
63.27 |
29487333 |
-0.628239 |
-43.2040461 |
51918017 |
63.08 |
64.9 |
2.88523 |
6 |
0.83768 |
2 |
PG |
2011-04-29 |
63.08 |
65.1 |
62.6 |
64.9 |
53544624 |
2.88523 |
81.58517083 |
29487333 |
65.24 |
65.27 |
0.0459841 |
82 |
0.816641 |
2 |
PG |
2011-05-06 |
65.24 |
66.5 |
64.9 |
65.27 |
55046479 |
0.0459841 |
2.804866087 |
53544624 |
64.93 |
66.86 |
2.97243 |
75 |
0.812012 |
2 |
PG |
2011-05-13 |
64.93 |
67.31 |
64.86 |
66.86 |
49677302 |
2.97243 |
-9.753897247 |
55046479 |
66.66 |
67.36 |
1.0501 |
68 |
0.792701 |
2 |
PG |
2011-05-20 |
66.66 |
67.72 |
66.51 |
67.36 |
47738539 |
1.0501 |
-3.90271396 |
49677302 |
66.8 |
66.2 |
-0.898204 |
61 |
0.786817 |
2 |
PG |
2011-05-27 |
66.8 |
67.2 |
65.7 |
66.2 |
37114265 |
-0.898204 |
-22.25513018 |
47738539 |
66.33 |
65.43 |
-1.35685 |
54 |
0.800604 |
2 |
PG |
2011-06-03 |
66.33 |
67.0 |
56.57 |
65.43 |
37312488 |
-1.35685 |
0.534088443 |
37114265 |
65.36 |
64.7 |
-1.00979 |
47 |
0.810026 |
2 |
PG |
2011-06-10 |
65.36 |
65.64 |
64.65 |
64.7 |
48599369 |
-1.00979 |
30.24960705 |
37312488 |
64.65 |
64.69 |
0.0618716 |
40 |
0.819165 |
2 |
PG |
2011-06-17 |
64.65 |
65.22 |
63.33 |
64.69 |
46861128 |
0.0618716 |
-3.57667401 |
48599369 |
64.51 |
62.59 |
-2.97628 |
33 |
0.819292 |
2 |
PG |
2011-06-24 |
64.51 |
65.29 |
62.44 |
62.59 |
53025186 |
-2.97628 |
13.15388311 |
46861128 |
62.76 |
64.27 |
2.40599 |
26 |
0.846781 |
2 |
T |
2011-04-01 |
29.02 |
30.97 |
28.9 |
30.62 |
384284485 |
5.51344 |
127.2456535 |
169105318 |
30.74 |
30.71 |
-0.0975927 |
5 |
1.40431 |
2 |
T |
2011-04-08 |
30.74 |
31.0 |
29.99 |
30.71 |
148206324 |
-0.0975927 |
-61.43317522 |
384284485 |
30.75 |
30.65 |
-0.325203 |
89 |
1.4002 |
2 |
T |
2011-04-15 |
30.75 |
30.84 |
30.01 |
30.65 |
108080405 |
-0.325203 |
-27.07436357 |
148206324 |
30.42 |
30.68 |
0.854701 |
82 |
1.40294 |
2 |
T |
2011-04-21 |
30.42 |
30.68 |
29.91 |
30.68 |
76563904 |
0.854701 |
-29.16023584 |
108080405 |
30.67 |
31.12 |
1.46723 |
76 |
1.40156 |
2 |
T |
2011-04-29 |
30.67 |
31.82 |
30.43 |
31.12 |
112339712 |
1.46723 |
46.72672909 |
76563904 |
31.6 |
31.26 |
-1.07595 |
68 |
1.38175 |
2 |
T |
2011-05-06 |
31.6 |
31.94 |
31.03 |
31.26 |
156030184 |
-1.07595 |
38.89138687 |
112339712 |
31.2 |
31.41 |
0.673077 |
61 |
1.37556 |
2 |
T |
2011-05-13 |
31.2 |
31.79 |
31.05 |
31.41 |
92523592 |
0.673077 |
-40.70147863 |
156030184 |
31.32 |
31.32 |
0.0 |
54 |
1.36899 |
2 |
T |
2011-05-20 |
31.32 |
31.77 |
30.9 |
31.32 |
102539987 |
0.0 |
10.82577404 |
92523592 |
31.0 |
31.29 |
0.935484 |
47 |
1.37292 |
2 |
T |
2011-05-27 |
31.0 |
31.3 |
30.92 |
31.29 |
73854767 |
0.935484 |
-27.97466709 |
102539987 |
31.48 |
30.65 |
-2.63659 |
40 |
1.37424 |
2 |
T |
2011-06-03 |
31.48 |
31.65 |
30.52 |
30.65 |
85085937 |
-2.63659 |
15.20710234 |
73854767 |
30.55 |
30.34 |
-0.687398 |
33 |
1.40294 |
2 |
T |
2011-06-10 |
30.55 |
30.61 |
30.11 |
30.34 |
95255686 |
-0.687398 |
11.9523265 |
85085937 |
30.28 |
30.77 |
1.61823 |
26 |
1.41727 |
2 |
T |
2011-06-17 |
30.28 |
30.95 |
30.17 |
30.77 |
114504788 |
1.61823 |
20.20782465 |
95255686 |
30.66 |
30.44 |
-0.717547 |
19 |
1.39747 |
2 |
T |
2011-06-24 |
30.66 |
31.33 |
30.29 |
30.44 |
116043866 |
-0.717547 |
1.344116719 |
114504788 |
30.65 |
31.68 |
3.36052 |
12 |
1.41261 |
2 |
TRV |
2011-04-01 |
59.09 |
60.01 |
58.37 |
59.71 |
16608737 |
1.04925 |
17.56965399 |
14126721 |
59.83 |
59.58 |
-0.417851 |
68 |
0.686652 |
2 |
TRV |
2011-04-08 |
59.83 |
60.0 |
59.11 |
59.58 |
12307164 |
-0.417851 |
-25.89945882 |
16608737 |
59.85 |
59.8 |
-0.0835422 |
61 |
0.68815 |
2 |
TRV |
2011-04-15 |
59.85 |
60.85 |
59.0 |
59.8 |
15459751 |
-0.0835422 |
25.61586894 |
12307164 |
59.32 |
61.32 |
3.37154 |
54 |
0.685619 |
2 |
TRV |
2011-04-21 |
59.32 |
61.32 |
58.07 |
61.32 |
10135730 |
3.37154 |
-34.43794793 |
15459751 |
61.32 |
63.28 |
3.19635 |
48 |
0.668624 |
2 |
TRV |
2011-04-29 |
61.32 |
63.37 |
60.91 |
63.28 |
16046782 |
3.19635 |
58.3189568 |
10135730 |
63.56 |
63.43 |
-0.204531 |
40 |
0.647914 |
2 |
TRV |
2011-05-06 |
63.56 |
64.17 |
62.85 |
63.43 |
14335889 |
-0.204531 |
-10.66190717 |
16046782 |
63.23 |
62.33 |
-1.42338 |
33 |
0.646382 |
2 |
TRV |
2011-05-13 |
63.23 |
64.09 |
62.18 |
62.33 |
14388418 |
-1.42338 |
0.366416063 |
14335889 |
62.52 |
62.25 |
-0.431862 |
26 |
0.657789 |
2 |
TRV |
2011-05-20 |
62.52 |
63.11 |
62.13 |
62.25 |
11795580 |
-0.431862 |
-18.02031328 |
14388418 |
61.74 |
61.52 |
-0.356333 |
19 |
0.658635 |
2 |
TRV |
2011-05-27 |
61.74 |
62.0 |
60.36 |
61.52 |
12344531 |
-0.356333 |
4.653870348 |
11795580 |
61.95 |
61.18 |
-1.24294 |
12 |
0.66645 |
2 |
TRV |
2011-06-03 |
61.95 |
62.25 |
60.59 |
61.18 |
13535632 |
-1.24294 |
9.648815334 |
12344531 |
61.35 |
59.21 |
-3.48818 |
5 |
0.670154 |
2 |
TRV |
2011-06-10 |
61.35 |
61.68 |
58.71 |
59.21 |
18091902 |
-3.48818 |
33.66130226 |
13535632 |
59.12 |
57.92 |
-2.02977 |
89 |
0.692451 |
2 |
TRV |
2011-06-17 |
59.12 |
59.32 |
57.36 |
57.92 |
20647583 |
-2.02977 |
14.1261046 |
18091902 |
57.57 |
56.68 |
-1.54594 |
82 |
0.707873 |
2 |
TRV |
2011-06-24 |
57.57 |
58.28 |
56.12 |
56.68 |
20959450 |
-1.54594 |
1.510428606 |
20647583 |
56.83 |
59.11 |
4.01197 |
75 |
0.723359 |
2 |
UTX |
2011-04-01 |
83.75 |
85.95 |
83.26 |
85.32 |
16314122 |
1.87463 |
-14.28385283 |
19032729 |
85.66 |
84.81 |
-0.992295 |
47 |
0.562588 |
2 |
UTX |
2011-04-08 |
85.66 |
86.0 |
84.18 |
84.81 |
11690792 |
-0.992295 |
-28.339435 |
16314122 |
85.0 |
83.45 |
-1.82353 |
40 |
0.565971 |
2 |
UTX |
2011-04-15 |
85.0 |
85.56 |
82.7 |
83.45 |
17017620 |
-1.82353 |
45.56430394 |
11690792 |
82.6 |
87.1 |
5.44794 |
33 |
0.575195 |
2 |
UTX |
2011-04-21 |
82.6 |
87.1 |
81.1 |
87.1 |
16859647 |
5.44794 |
-0.928290795 |
17017620 |
87.0 |
89.58 |
2.96552 |
27 |
0.551091 |
2 |
UTX |
2011-04-29 |
87.0 |
89.8 |
86.29 |
89.58 |
20800024 |
2.96552 |
23.37164592 |
16859647 |
90.03 |
89.21 |
-0.910807 |
19 |
0.535834 |
2 |
UTX |
2011-05-06 |
90.03 |
90.67 |
85.8 |
89.21 |
21797524 |
-0.910807 |
4.795667543 |
20800024 |
88.88 |
88.98 |
0.112511 |
12 |
0.538056 |
2 |
UTX |
2011-05-13 |
88.88 |
90.18 |
88.35 |
88.98 |
17420630 |
0.112511 |
-20.07977603 |
21797524 |
88.46 |
87.5 |
-1.08524 |
5 |
0.539447 |
2 |
UTX |
2011-05-20 |
88.46 |
89.25 |
86.65 |
87.5 |
22021867 |
-1.08524 |
26.41257521 |
17420630 |
86.41 |
86.33 |
-0.0925819 |
89 |
0.548571 |
2 |
UTX |
2011-05-27 |
86.41 |
86.72 |
85.21 |
86.33 |
15097865 |
-0.0925819 |
-31.44148496 |
22021867 |
87.0 |
83.24 |
-4.32184 |
82 |
0.556006 |
2 |
UTX |
2011-06-03 |
87.0 |
87.79 |
82.43 |
83.24 |
21179642 |
-4.32184 |
40.28236443 |
15097865 |
82.93 |
82.7 |
-0.277342 |
75 |
0.576646 |
2 |
UTX |
2011-06-10 |
82.93 |
84.52 |
82.6 |
82.7 |
20109892 |
-0.277342 |
-5.050840803 |
21179642 |
82.92 |
84.57 |
1.98987 |
68 |
0.580411 |
2 |
UTX |
2011-06-17 |
82.92 |
85.26 |
82.52 |
84.57 |
22074891 |
1.98987 |
9.771305584 |
20109892 |
84.36 |
84.33 |
-0.0355619 |
61 |
0.567577 |
2 |
UTX |
2011-06-24 |
84.36 |
86.21 |
83.69 |
84.33 |
20775217 |
-0.0355619 |
-5.88756701 |
22074891 |
84.01 |
90.13 |
7.28485 |
54 |
0.569192 |
2 |
VZ |
2011-04-01 |
37.44 |
38.95 |
37.42 |
38.47 |
96766651 |
2.75107 |
21.55977938 |
79604168 |
38.53 |
37.72 |
-2.10226 |
5 |
1.27372 |
2 |
VZ |
2011-04-08 |
38.53 |
38.7 |
37.26 |
37.72 |
62429599 |
-2.10226 |
-35.48438604 |
96766651 |
37.75 |
37.85 |
0.264901 |
89 |
1.29905 |
2 |
VZ |
2011-04-15 |
37.75 |
38.0 |
37.34 |
37.85 |
55355691 |
0.264901 |
-11.33101624 |
62429599 |
37.6 |
36.91 |
-1.83511 |
82 |
1.29458 |
2 |
VZ |
2011-04-21 |
37.6 |
38.0 |
36.91 |
36.91 |
37735134 |
-1.83511 |
-31.83151846 |
55355691 |
37.07 |
37.78 |
1.9153 |
76 |
1.32755 |
2 |
VZ |
2011-04-29 |
37.07 |
38.42 |
36.82 |
37.78 |
68330713 |
1.9153 |
81.07982073 |
37735134 |
38.33 |
37.28 |
-2.73937 |
68 |
1.29698 |
2 |
VZ |
2011-05-06 |
38.33 |
38.33 |
36.9 |
37.28 |
84281362 |
-2.73937 |
23.3433083 |
68330713 |
37.28 |
37.26 |
-0.0536481 |
61 |
1.31438 |
2 |
VZ |
2011-05-13 |
37.28 |
37.68 |
36.95 |
37.26 |
50917728 |
-0.0536481 |
-39.58601666 |
84281362 |
37.26 |
37.15 |
-0.295223 |
54 |
1.31508 |
2 |
VZ |
2011-05-20 |
37.26 |
37.41 |
36.8 |
37.15 |
53263954 |
-0.295223 |
4.607876455 |
50917728 |
36.75 |
36.67 |
-0.217687 |
47 |
1.31898 |
2 |
VZ |
2011-05-27 |
36.75 |
37.03 |
36.24 |
36.67 |
43400125 |
-0.217687 |
-18.51876975 |
53263954 |
36.91 |
35.63 |
-3.46789 |
40 |
1.33624 |
2 |
VZ |
2011-06-03 |
36.91 |
36.99 |
35.6 |
35.63 |
50174214 |
-3.46789 |
15.60845504 |
43400125 |
35.57 |
35.19 |
-1.06832 |
33 |
1.37525 |
2 |
VZ |
2011-06-10 |
35.57 |
36.14 |
35.16 |
35.19 |
72100710 |
-1.06832 |
43.70072643 |
50174214 |
35.23 |
35.51 |
0.794777 |
26 |
1.39244 |
2 |
VZ |
2011-06-17 |
35.23 |
35.92 |
34.94 |
35.51 |
69585912 |
0.794777 |
-3.487896305 |
72100710 |
35.35 |
36.0 |
1.83876 |
19 |
1.37989 |
2 |
VZ |
2011-06-24 |
35.35 |
36.17 |
35.2 |
36.0 |
82375230 |
1.83876 |
18.3791771 |
69585912 |
36.0 |
37.8 |
5.0 |
12 |
1.36111 |
2 |
WMT |
2011-04-01 |
52.31 |
52.74 |
51.89 |
52.13 |
44519431 |
-0.344102 |
-16.60713204 |
53385178 |
52.31 |
52.54 |
0.439686 |
40 |
0.709764 |
2 |
WMT |
2011-04-08 |
52.31 |
53.24 |
52.06 |
52.54 |
48382262 |
0.439686 |
8.676730392 |
44519431 |
52.54 |
53.55 |
1.92234 |
33 |
0.704225 |
2 |
WMT |
2011-04-15 |
52.54 |
53.96 |
52.4 |
53.55 |
45662991 |
1.92234 |
-5.620388315 |
48382262 |
53.08 |
53.58 |
0.941974 |
26 |
0.690943 |
2 |
WMT |
2011-04-21 |
53.08 |
53.95 |
52.91 |
53.58 |
23073491 |
0.941974 |
-49.47004019 |
45662991 |
53.6 |
54.98 |
2.57463 |
20 |
0.690556 |
2 |
WMT |
2011-04-29 |
53.6 |
55.16 |
53.23 |
54.98 |
47159044 |
2.57463 |
104.3862543 |
23073491 |
55.08 |
55.02 |
-0.108932 |
12 |
0.672972 |
2 |
WMT |
2011-05-06 |
55.08 |
55.79 |
53.2 |
55.02 |
46668727 |
-0.108932 |
-1.039709372 |
47159044 |
54.97 |
55.72 |
1.36438 |
5 |
0.672483 |
2 |
WMT |
2011-05-13 |
54.97 |
56.03 |
54.7 |
55.72 |
42649301 |
1.36438 |
-8.612675465 |
46668727 |
55.61 |
55.29 |
-0.575436 |
89 |
0.664034 |
2 |
WMT |
2011-05-20 |
55.61 |
56.47 |
54.95 |
55.29 |
56695842 |
-0.575436 |
32.93498527 |
42649301 |
54.9 |
54.7 |
-0.364299 |
82 |
0.669199 |
2 |
WMT |
2011-05-27 |
54.9 |
55.5 |
54.1 |
54.7 |
35560853 |
-0.364299 |
-37.27784658 |
56695842 |
54.88 |
53.66 |
-2.22303 |
75 |
0.676417 |
2 |
WMT |
2011-06-03 |
54.88 |
55.22 |
53.04 |
53.66 |
48156051 |
-2.22303 |
35.41871732 |
35560853 |
53.86 |
52.72 |
-2.1166 |
68 |
0.689527 |
2 |
WMT |
2011-06-10 |
53.86 |
54.3 |
52.69 |
52.72 |
58746396 |
-2.1166 |
21.99172229 |
48156051 |
52.91 |
52.82 |
-0.1701 |
61 |
0.701821 |
2 |
WMT |
2011-06-17 |
52.91 |
53.29 |
51.79 |
52.82 |
68996550 |
-0.1701 |
17.44814099 |
58746396 |
52.7 |
52.41 |
-0.550285 |
54 |
0.700492 |
2 |
WMT |
2011-06-24 |
52.7 |
53.7 |
52.35 |
52.41 |
75602550 |
-0.550285 |
9.574391763 |
68996550 |
52.32 |
53.51 |
2.27446 |
47 |
0.705972 |
2 |
XOM |
2011-04-01 |
83.86 |
84.94 |
82.61 |
84.68 |
77569311 |
0.97782 |
-6.95164475 |
83364516 |
84.26 |
85.95 |
2.0057 |
40 |
0.555031 |
2 |
XOM |
2011-04-08 |
84.26 |
86.22 |
84.07 |
85.95 |
75566590 |
2.0057 |
-2.581847092 |
77569311 |
85.95 |
84.29 |
-1.93136 |
33 |
0.54683 |
2 |
XOM |
2011-04-15 |
85.95 |
86.15 |
82.38 |
84.29 |
81056144 |
-1.93136 |
7.264525235 |
75566590 |
83.11 |
86.36 |
3.91048 |
26 |
0.557599 |
2 |
XOM |
2011-04-21 |
83.11 |
86.36 |
82.44 |
86.36 |
43378708 |
3.91048 |
-46.48313396 |
81056144 |
86.29 |
87.98 |
1.95851 |
20 |
0.544233 |
2 |
XOM |
2011-04-29 |
86.29 |
88.0 |
85.89 |
87.98 |
81596868 |
1.95851 |
88.10349999 |
43378708 |
88.1 |
82.69 |
-6.14075 |
12 |
0.534212 |
2 |
XOM |
2011-05-06 |
88.1 |
88.13 |
81.59 |
82.69 |
113805856 |
-6.14075 |
39.4733141 |
81596868 |
83.01 |
80.87 |
-2.578 |
5 |
0.568388 |
2 |
XOM |
2011-05-13 |
83.01 |
83.76 |
79.42 |
80.87 |
99678100 |
-2.578 |
-12.41390953 |
113805856 |
80.22 |
81.57 |
1.68287 |
89 |
0.58118 |
2 |
XOM |
2011-05-20 |
80.22 |
82.58 |
79.6 |
81.57 |
86758820 |
1.68287 |
-12.96100146 |
99678100 |
80.22 |
82.63 |
3.00424 |
82 |
0.576192 |
2 |
XOM |
2011-05-27 |
80.22 |
82.63 |
80.07 |
82.63 |
68230855 |
3.00424 |
-21.35571346 |
86758820 |
83.28 |
81.18 |
-2.52161 |
75 |
0.568801 |
2 |
XOM |
2011-06-03 |
83.28 |
83.75 |
80.18 |
81.18 |
78616295 |
-2.52161 |
15.2210316 |
68230855 |
80.93 |
79.78 |
-1.42098 |
68 |
0.57896 |
2 |
XOM |
2011-06-10 |
80.93 |
81.87 |
79.72 |
79.78 |
92380844 |
-1.42098 |
17.50851907 |
78616295 |
80.0 |
79.02 |
-1.225 |
61 |
0.58912 |
2 |
XOM |
2011-06-17 |
80.0 |
80.82 |
78.33 |
79.02 |
100521400 |
-1.225 |
8.8119524 |
92380844 |
78.65 |
76.78 |
-2.37762 |
54 |
0.594786 |
2 |
XOM |
2011-06-24 |
78.65 |
81.12 |
76.78 |
76.78 |
118679791 |
-2.37762 |
18.06420424 |
100521400 |
76.88 |
82.01 |
6.67274 |
47 |
0.612139 |