Nasdaq Dataset (1095-0906)
This document was uploaded by user and they confirmed that they have the permission to share it. If you are author or own the copyright of this book, please report to us by using this DMCA report form. Report DMCA
Overview
Download & View Nasdaq Dataset (1095-0906) as PDF for free.
More details
- Words: 2,193
- Pages: 15
Date Close Returns 1-Nov-96 1292.61 2-Dec-96 1291.03 0 2-Jan-97 1379.85 0.07 3-Feb-97 1309 -0.05 3-Mar-97 1221.7 -0.07 1-Apr-97 1260.76 0.03 1-May-97 1400.32 0.11 2-Jun-97 1442.07 0.03 1-Jul-97 1593.81 0.11 1-Aug-97 1587.32 0 2-Sep-97 1685.69 0.06 1-Oct-97 1593.61 -0.05 3-Nov-97 1600.55 0 1-Dec-97 1570.35 -0.02 2-Jan-98 1619.36 0.03 2-Feb-98 1770.51 0.09 2-Mar-98 1835.68 0.04 1-Apr-98 1868.41 0.02 1-May-98 1778.87 -0.05 1-Jun-98 1894.74 0.07 1-Jul-98 1872.39 -0.01 3-Aug-98 1499.25 -0.2 1-Sep-98 1693.84 0.13 1-Oct-98 1771.39 0.05 2-Nov-98 1949.54 0.1 1-Dec-98 2192.69 0.12 4-Jan-99 2505.89 0.14 1-Feb-99 2288.03 -0.09 1-Mar-99 2461.4 0.08 1-Apr-99 2542.86 0.03 3-May-99 2470.52 -0.03 1-Jun-99 2686.12 0.09 1-Jul-99 2638.49 -0.02 2-Aug-99 2739.35 0.04 1-Sep-99 2746.16 0 1-Oct-99 2966.43 0.08 1-Nov-99 3336.16 0.12 1-Dec-99 4069.31 0.22 3-Jan-00 3940.35 -0.03 1-Feb-00 4696.69 0.19 1-Mar-00 4572.83 -0.03 3-Apr-00 3860.66 -0.16 1-May-00 3400.91 -0.12 1-Jun-00 3966.11 0.17 3-Jul-00 3766.99 -0.05 1-Aug-00 4206.35 0.12 1-Sep-00 3672.82 -0.13 2-Oct-00 3369.63 -0.08 1-Nov-00 2597.93 -0.23 1-Dec-00 2470.52 -0.05 2-Jan-01 2772.73 0.12 1-Feb-01 2151.83 -0.22 1-Mar-01 1840.26 -0.14 2-Apr-01 2116.24 0.15 1-May-01 2110.49 0
y-y1 1292.61 1291.03 1379.85 1309 1221.7 1260.76 1400.32 1442.07 1593.81 1587.32 1685.69 1593.61 1600.55 1570.35 1619.36 1770.51 1835.68 1868.41 1778.87 1894.74 1872.39 1499.25 1693.84 1771.39 1949.54 2192.69 2505.89 2288.03 2461.4 2542.86 2470.52 2686.12 2638.49 2739.35 2746.16 2966.43 3336.16 4069.31 3940.35 4696.69 4572.83 3860.66 3400.91 3966.11 3766.99 4206.35 3672.82 3369.63 2597.93 2470.52 2772.73 2151.83 1840.26 2116.24
-1.58 88.82 -70.85 -87.3 39.06 139.56 41.75 151.74 -6.49 98.37 -92.08 6.94 -30.2 49.01 151.15 65.17 32.73 -89.54 115.87 -22.35 -373.14 194.59 77.55 178.15 243.15 313.2 -217.86 173.37 81.46 -72.34 215.6 -47.63 100.86 6.81 220.27 369.73 733.15 -128.96 756.34 -123.86 -712.17 -459.75 565.2 -199.12 439.36 -533.53 -303.19 -771.7 -127.41 302.21 -620.9 -311.57 275.98 -5.75
1-Jun-01 2-Jul-01 1-Aug-01 4-Sep-01 1-Oct-01 1-Nov-01 3-Dec-01 2-Jan-02 1-Feb-02 1-Mar-02 1-Apr-02 1-May-02 3-Jun-02 1-Jul-02 1-Aug-02 3-Sep-02 1-Oct-02 1-Nov-02 2-Dec-02 2-Jan-03 3-Feb-03 3-Mar-03 1-Apr-03 1-May-03 2-Jun-03 1-Jul-03 1-Aug-03 2-Sep-03 1-Oct-03 3-Nov-03 1-Dec-03 2-Jan-04 2-Feb-04 1-Mar-04 1-Apr-04 3-May-04 1-Jun-04 1-Jul-04 2-Aug-04 1-Sep-04 1-Oct-04 1-Nov-04 1-Dec-04 3-Jan-05 1-Feb-05 1-Mar-05 1-Apr-05 2-May-05 1-Jun-05 1-Jul-05 1-Aug-05 1-Sep-05 3-Oct-05 1-Nov-05 1-Dec-05 3-Jan-06
2160.54 2027.13 1805.43 1498.8 1690.2 1930.58 1950.4 1934.03 1731.49 1845.35 1688.23 1615.73 1463.21 1328.26 1314.85 1172.06 1329.75 1478.78 1335.51 1320.91 1337.52 1341.17 1464.31 1595.91 1622.8 1735.02 1810.45 1786.94 1932.21 1960.26 2003.37 2066.15 2029.82 1994.22 1920.15 1986.74 2047.79 1887.36 1838.1 1896.84 1974.99 2096.81 2175.44 2062.41 2051.72 1999.23 1921.65 2068.22 2056.96 2184.83 2152.09 2151.69 2120.3 2232.82 2205.32 2305.82
0.02 -0.06 -0.11 -0.17 0.13 0.14 0.01 -0.01 -0.1 0.07 -0.09 -0.04 -0.09 -0.09 -0.01 -0.11 0.13 0.11 -0.1 -0.01 0.01 0 0.09 0.09 0.02 0.07 0.04 -0.01 0.08 0.01 0.02 0.03 -0.02 -0.02 -0.04 0.03 0.03 -0.08 -0.03 0.03 0.04 0.06 0.04 -0.05 -0.01 -0.03 -0.04 0.08 -0.01 0.06 -0.01 0 -0.01 0.05 -0.01 0.05
2110.49 2160.54 2027.13 1805.43 1498.8 1690.2 1930.58 1950.4 1934.03 1731.49 1845.35 1688.23 1615.73 1463.21 1328.26 1314.85 1172.06 1329.75 1478.78 1335.51 1320.91 1337.52 1341.17 1464.31 1595.91 1622.8 1735.02 1810.45 1786.94 1932.21 1960.26 2003.37 2066.15 2029.82 1994.22 1920.15 1986.74 2047.79 1887.36 1838.1 1896.84 1974.99 2096.81 2175.44 2062.41 2051.72 1999.23 1921.65 2068.22 2056.96 2184.83 2152.09 2151.69 2120.3 2232.82 2205.32
50.05 -133.41 -221.7 -306.63 191.4 240.38 19.82 -16.37 -202.54 113.86 -157.12 -72.5 -152.52 -134.95 -13.41 -142.79 157.69 149.03 -143.27 -14.6 16.61 3.65 123.14 131.6 26.89 112.22 75.43 -23.51 145.27 28.05 43.11 62.78 -36.33 -35.6 -74.07 66.59 61.05 -160.43 -49.26 58.74 78.15 121.82 78.63 -113.03 -10.69 -52.49 -77.58 146.57 -11.26 127.87 -32.74 -0.4 -31.39 112.52 -27.5 100.5
1-Feb-06 1-Mar-06 3-Apr-06 1-May-06 1-Jun-06 3-Jul-06 1-Aug-06 1-Sep-06 2-Oct-06
2281.39 2339.79 2322.57 2178.88 2172.09 2091.47 2183.75 2258.43 2366.71
-0.01 0.03 -0.01 -0.06 0 -0.04 0.04 0.03 0.05 0.01 0.08
2305.82 2281.39 2339.79 2322.57 2178.88 2172.09 2091.47 2183.75 2258.43
-24.43 58.4 -17.22 -143.69 -6.79 -80.62 92.28 74.68 108.28
120 MAPE ABS(e) 1.58 88.82 70.85 87.3 39.06 139.56 41.75 151.74 6.49 98.37 92.08 6.94 30.2 49.01 151.15 65.17 32.73 89.54 115.87 22.35 373.14 194.59 77.55 178.15 243.15 313.2 217.86 173.37 81.46 72.34 215.6 47.63 100.86 6.81 220.27 369.73 733.15 128.96 756.34 123.86 712.17 459.75 565.2 199.12 439.36 533.53 303.19 771.7 127.41 302.21 620.9 311.57 275.98 5.75
0.064 2.5 7888.99 5019.72 7621.29 1525.68 19476.99 1743.06 23025.03 42.12 9676.66 8478.73 48.16 912.04 2401.98 22846.32 4247.13 1071.25 8017.41 13425.86 499.52 139233.46 37865.27 6014 31737.42 59121.92 98094.24 47462.98 30057.16 6635.73 5233.08 46483.36 2268.62 10172.74 46.38 48518.87 136700.27 537508.92 16630.68 572050.2 15341.3 507186.11 211370.06 319451.04 39648.77 193037.21 284654.26 91924.18 595520.89 16233.31 91330.88 385516.81 97075.86 76164.96 33.06
MAD
MSD 144.453 47201.233 0 0.06 0.05 0.07 0.03 0.1 0.03 0.1 0 0.06 0.06 0 0.02 0.03 0.09 0.04 0.02 0.05 0.06 0.01 0.25 0.11 0.04 0.09 0.11 0.12 0.1 0.07 0.03 0.03 0.08 0.02 0.04 0 0.07 0.11 0.18 0.03 0.16 0.03 0.18 0.14 0.14 0.05 0.1 0.15 0.09 0.3 0.05 0.11 0.29 0.17 0.13 0
50.05 133.41 221.7 306.63 191.4 240.38 19.82 16.37 202.54 113.86 157.12 72.5 152.52 134.95 13.41 142.79 157.69 149.03 143.27 14.6 16.61 3.65 123.14 131.6 26.89 112.22 75.43 23.51 145.27 28.05 43.11 62.78 36.33 35.6 74.07 66.59 61.05 160.43 49.26 58.74 78.15 121.82 78.63 113.03 10.69 52.49 77.58 146.57 11.26 127.87 32.74 0.4 31.39 112.52 27.5 100.5
2505 17798.23 49150.89 94021.96 36633.96 57782.54 392.83 267.98 41022.45 12964.1 24686.69 5256.25 23262.35 18211.5 179.83 20388.98 24866.14 22209.94 20526.29 213.16 275.89 13.32 15163.46 17318.56 723.07 12593.33 5689.68 552.72 21103.37 786.8 1858.47 3941.33 1319.87 1267.36 5486.36 4434.23 3727.1 25737.78 2426.55 3450.39 6107.42 14840.11 6182.68 12775.78 114.28 2755.2 6018.66 21482.76 126.79 16350.74 1071.91 0.16 985.33 12660.75 756.25 10100.25
0.02 0.07 0.12 0.2 0.11 0.12 0.01 0.01 0.12 0.06 0.09 0.04 0.1 0.1 0.01 0.12 0.12 0.1 0.11 0.01 0.01 0 0.08 0.08 0.02 0.06 0.04 0.01 0.08 0.01 0.02 0.03 0.02 0.02 0.04 0.03 0.03 0.09 0.03 0.03 0.04 0.06 0.04 0.05 0.01 0.03 0.04 0.07 0.01 0.06 0.02 0 0.01 0.05 0.01 0.04
24.43 596.82 58.4 3410.56 17.22 296.53 143.69 20646.82 6.79 46.1 80.62 6499.58 92.28 8515.6 74.68 5577.1 108.28 11724.56 17334.32 5664147.94
0.01 0.02 0.01 0.07 0 0.04 0.04 0.03 0.05 7.68
Date Close Returns 1-Nov-96 1292.61 0 2-Dec-96 1291.03 0.07 2-Jan-97 1379.85 -0.05 3-Feb-97 1309 -0.07 3-Mar-97 1221.7 0.03 1-Apr-97 1260.76 0.11 1-May-97 1400.32 0.03 2-Jun-97 1442.07 0.11 1-Jul-97 1593.81 0 1-Aug-97 1587.32 0.06 2-Sep-97 1685.69 -0.05 1-Oct-97 1593.61 0 3-Nov-97 1600.55 -0.02 1-Dec-97 1570.35 0.03 2-Jan-98 1619.36 0.09 2-Feb-98 1770.51 0.04 2-Mar-98 1835.68 0.02 1-Apr-98 1868.41 -0.05 1-May-98 1778.87 0.07 1-Jun-98 1894.74 -0.01 1-Jul-98 1872.39 -0.2 3-Aug-98 1499.25 0.13 1-Sep-98 1693.84 0.05 1-Oct-98 1771.39 0.1 2-Nov-98 1949.54 0.12 1-Dec-98 2192.69 0.14 4-Jan-99 2505.89 -0.09 1-Feb-99 2288.03 0.08 1-Mar-99 2461.4 0.03 1-Apr-99 2542.86 -0.03 3-May-99 2470.52 0.09 1-Jun-99 2686.12 -0.02 1-Jul-99 2638.49 0.04 2-Aug-99 2739.35 0 1-Sep-99 2746.16 0.08 1-Oct-99 2966.43 0.12 1-Nov-99 3336.16 0.22 1-Dec-99 4069.31 -0.03 3-Jan-00 3940.35 0.19 1-Feb-00 4696.69 -0.03 1-Mar-00 4572.83 -0.16 3-Apr-00 3860.66 -0.12 1-May-00 3400.91 0.17 1-Jun-00 3966.11 -0.05 3-Jul-00 3766.99 0.12 1-Aug-00 4206.35 -0.13 1-Sep-00 3672.82 -0.08 2-Oct-00 3369.63 -0.23 1-Nov-00 2597.93 -0.05
1-Dec-00 2-Jan-01 1-Feb-01 1-Mar-01 2-Apr-01 1-May-01 1-Jun-01 2-Jul-01 1-Aug-01 4-Sep-01 1-Oct-01 1-Nov-01 3-Dec-01 2-Jan-02 1-Feb-02 1-Mar-02 1-Apr-02 1-May-02 3-Jun-02 1-Jul-02 1-Aug-02 3-Sep-02 1-Oct-02 1-Nov-02 2-Dec-02 2-Jan-03 3-Feb-03 3-Mar-03 1-Apr-03 1-May-03 2-Jun-03 1-Jul-03 1-Aug-03 2-Sep-03 1-Oct-03 3-Nov-03 1-Dec-03 2-Jan-04 2-Feb-04 1-Mar-04 1-Apr-04 3-May-04 1-Jun-04 1-Jul-04 2-Aug-04 1-Sep-04 1-Oct-04 1-Nov-04 1-Dec-04 3-Jan-05
2470.52 2772.73 2151.83 1840.26 2116.24 2110.49 2160.54 2027.13 1805.43 1498.8 1690.2 1930.58 1950.4 1934.03 1731.49 1845.35 1688.23 1615.73 1463.21 1328.26 1314.85 1172.06 1329.75 1478.78 1335.51 1320.91 1337.52 1341.17 1464.31 1595.91 1622.8 1735.02 1810.45 1786.94 1932.21 1960.26 2003.37 2066.15 2029.82 1994.22 1920.15 1986.74 2047.79 1887.36 1838.1 1896.84 1974.99 2096.81 2175.44 2062.41
0.12 -0.22 -0.14 0.15 0 0.02 -0.06 -0.11 -0.17 0.13 0.14 0.01 -0.01 -0.1 0.07 -0.09 -0.04 -0.09 -0.09 -0.01 -0.11 0.13 0.11 -0.1 -0.01 0.01 0 0.09 0.09 0.02 0.07 0.04 -0.01 0.08 0.01 0.02 0.03 -0.02 -0.02 -0.04 0.03 0.03 -0.08 -0.03 0.03 0.04 0.06 0.04 -0.05 -0.01
1-Feb-05 1-Mar-05 1-Apr-05 2-May-05 1-Jun-05 1-Jul-05 1-Aug-05 1-Sep-05 3-Oct-05 1-Nov-05 1-Dec-05 3-Jan-06 1-Feb-06 1-Mar-06 3-Apr-06 1-May-06 1-Jun-06 3-Jul-06 1-Aug-06 1-Sep-06 2-Oct-06
2051.72 1999.23 1921.65 2068.22 2056.96 2184.83 2152.09 2151.69 2120.3 2232.82 2205.32 2305.82 2281.39 2339.79 2322.57 2178.88 2172.09 2091.47 2183.75 2258.43 2366.71 Avg. Monthly Return Std. Dev. Annualize d Avg. Return
-0.03 -0.04 0.08 -0.01 0.06 -0.01 0 -0.01 0.05 -0.01 0.05 -0.01 0.03 -0.01 -0.06 0 -0.04 0.04 0.03 0.05
0.008596 0.083281
0.108172
Date Open High Low 2-Oct-06 2257 2379.29 1-Sep-06 2194.56 2273.3 1-Aug-06 2080.34 2193.34 3-Jul-06 2177.91 2190.44 1-Jun-06 2179.82 2233.88 1-May-06 2329.79 2352.56 3-Apr-06 2352.24 2375.54 1-Mar-06 2288.15 2353.14 1-Feb-06 2294.11 2313.53 3-Jan-06 2216.53 2332.92 1-Dec-05 2244.85 2278.16 1-Nov-05 2109.89 2269.3 3-Oct-05 2152.7 2167 1-Sep-05 2150.03 2186.83 1-Aug-05 2191.49 2219.91 1-Jul-05 2060.97 2201.39 1-Jun-05 2067.23 2106.57 2-May-05 1923.23 2076.8 1-Apr-05 2009.09 2021.82 1-Mar-05 2057.47 2100.57 1-Feb-05 2063.27 2103.45 3-Jan-05 2184.75 2191.6 1-Dec-04 2104.58 2185.56 1-Nov-04 1975.48 2117.89 1-Oct-04 1909.59 1984.18 1-Sep-04 1833.37 1925.85 2-Aug-04 1874.93 1893.13 1-Jul-04 2045.53 2045.53 1-Jun-04 1978.52 2055.65 3-May-04 1928.72 1991.87 1-Apr-04 1996.45 2079.12 1-Mar-04 2036.92 2069.02 2-Feb-04 2072.13 2094.92 2-Jan-04 2011.08 2153.83 1-Dec-03 1972.97 2015.23 3-Nov-03 1941.31 1992.27 1-Oct-03 1797.07 1966.87 2-Sep-03 1817.92 1913.74 1-Aug-03 1731.63 1813.82 1-Jul-03 1617.3 1776.1 2-Jun-03 1612.1 1686.1 1-May-03 1463 1599.92 1-Apr-03 1347.54 1482.49 3-Mar-03 1344.21 1425.73 3-Feb-03 1324.74 1352.07 2-Jan-03 1346.93 1467.35 2-Dec-02 1507.94 1521.44 1-Nov-02 1320.95 1497.44 1-Oct-02 1180.26 1347.58 3-Sep-02 1302.67 1347.27 1-Aug-02 1322.47 1426.76 1-Jul-02 1457.04 1459.84 3-Jun-02 1613.5 1621.5 1-May-02 1683.76 1759.33 1-Apr-02 1834.59 1865.37
Close Volume 2224.21 2366.71 1443264919 2147.44 2258.43 1526356780 2048.22 2183.75 1547079240 2012.78 2091.47 1469883260 2065.11 2172.09 718730868 2135.81 2178.88 1012410717 2299.42 2322.57 839970330 2239.54 2339.79 841486937 2232.68 2281.39 934190187 2189.91 2305.82 53400345 2200.51 2205.32 1492016301 2108.86 2232.82 1387635480 2025.58 2120.3 1827174278 2093.06 2151.69 1528861080 2112.25 2152.09 1559586526 2050.3 2184.83 1715812985 2039.69 2056.96 1551766027 1916.03 2068.22 1704864286 1889.83 1921.65 1679167256 1968.58 1999.23 1884879534 2023 2051.72 1814122253 2008.68 2062.41 315253209 2097.86 2175.44 4226864542 1969.32 2096.81 1691047740 1899.33 1974.99 1791206198 1833.33 1896.84 1569128582 1750.82 1838.1 1460116811 1829.06 1887.36 1772334281 1960.26 2047.79 1636011891 1865.4 1986.74 1694298502 1919.39 1920.15 993000636 1896.91 1994.22 1555175017 1991.05 2029.82 1536772911 1999.77 2066.15 3254186976 1887.46 2003.37 1497801024 1878.07 1960.26 1829143700 1796.09 1932.21 1685439248 1783.46 1786.94 1376024673 1640.88 1810.45 1500011425 1598.92 1735.02 1821410912 1584.7 1622.8 1227806707 1451.32 1595.91 1326336579 1338.23 1464.31 1541936188 1253.22 1341.17 1558727149 1261.79 1337.52 1354126848 1303.64 1320.91 1545373336 1327.19 1335.51 1442352380 1313.72 1478.78 1181527910 1108.49 1329.75 1760514777 1160.07 1172.06 1535629011 1205.68 1314.85 1480935470 1192.42 1328.26 178240785 1375.53 1463.21 1531176761 1560.29 1615.73 1104789573 1640.97 1688.23 1851823627
1-Mar-02 1-Feb-02 2-Jan-02 3-Dec-01 1-Nov-01 1-Oct-01 4-Sep-01 1-Aug-01 2-Jul-01 1-Jun-01 1-May-01 2-Apr-01 1-Mar-01 1-Feb-01 2-Jan-01 1-Dec-00 1-Nov-00 2-Oct-00 1-Sep-00 1-Aug-00 3-Jul-00 1-Jun-00 1-May-00 3-Apr-00 1-Mar-00 1-Feb-00 3-Jan-00 1-Dec-99 1-Nov-99 1-Oct-99 1-Sep-99 2-Aug-99 1-Jul-99 1-Jun-99 3-May-99 1-Apr-99 1-Mar-99 1-Feb-99 4-Jan-99 1-Dec-98 2-Nov-98 1-Oct-98 1-Sep-98 3-Aug-98 1-Jul-98 1-Jun-98 1-May-98 1-Apr-98 2-Mar-98 2-Feb-98 2-Jan-98 1-Dec-97 3-Nov-97 1-Oct-97 2-Sep-97 1-Aug-97
1745.49 1928.83 1965.18 1915.13 1705.52 1491.45 1802.29 2051.56 2156.76 2131.12 2116.24 1835.22 2126.3 2771.57 2474.16 2644.09 3316.51 3714.48 4252.15 3760.95 3950.59 3471.95 3930.18 4494.89 4732.82 3961.07 4186.19 3341.1 2970.93 2729.04 2752.33 2638.31 2692.96 2467.51 2546.33 2493.07 2286.83 2522.38 2207.54 1928.51 1783.71 1663.3 1509.01 1869.72 1904.24 1770.37 1871.81 1838.15 1778.72 1640.06 1574.1 1608.56 1609.62 1690.79 1595.07 1594.67
1946.23 1942.15 2098.88 2065.69 1965.09 1792.87 1836.19 2103.16 2181.05 2264.58 2328.05 2202.86 2243.78 2796.89 2892.36 3028.75 3480.01 3714.48 4259.87 4208.73 4289.06 4073.73 3982.38 4572.84 5132.52 4698.46 4303.15 4090.61 3469.35 2978.63 2897.53 2819.9 2874.92 2696.87 2632.74 2677.76 2520.63 2533.44 2506.68 2200.63 2025.04 1781.63 1769.71 1874.31 2028.18 1898.62 1890.8 1931.83 1840.83 1783.74 1629.54 1652.84 1654.43 1748.78 1702.49 1638.26
1742.08 1696.55 1851.49 1898.98 1683.99 1458.41 1387.06 1777.11 1934.67 1973.7 2052.41 1619.58 1794.21 2127.5 2251.71 2288.16 2523.04 3026.11 3614.66 3521.14 3615.79 3459.85 3042.66 3227.04 4355.69 3911.84 3711.09 3321.57 2967.63 2632.01 2684.7 2442.22 2619.08 2364.59 2339.12 2329.87 2235.19 2224.21 2192.68 1924.15 1771.4 1343.87 1475.49 1498.73 1871.72 1715.04 1742.05 1788.74 1708.48 1640.06 1465.61 1486.51 1508.41 1465.84 1595.07 1545.13
1845.35 1731.49 1934.03 1950.4 1930.58 1690.2 1498.8 1805.43 2027.13 2160.54 2110.49 2116.24 1840.26 2151.83 2772.73 2470.52 2597.93 3369.63 3672.82 4206.35 3766.99 3966.11 3400.91 3860.66 4572.83 4696.69 3940.35 4069.31 3336.16 2966.43 2746.16 2739.35 2638.49 2686.12 2470.52 2542.86 2461.4 2288.03 2505.89 2192.69 1949.54 1771.39 1693.84 1499.25 1872.39 1894.74 1778.87 1868.41 1835.68 1770.51 1619.36 1570.35 1600.55 1593.61 1685.69 1587.32
1599465126 1892543164 1334028946 1203465920 1298651331 870160712 764598237 1463923038 1639729532 1635906785 1187225047 515870080 1153794234 1574779243 3892469559 3847186068 1334918009 932073925 1622520652 1527220441 1621434496 1609944093 1471168651 1029042674 1596898059 1886677004 1746434496 1454508642 1442987142 1148873804 1073526665 964422728 1037758104 951638641 960047993 1162898093 969457391 965285264 1135956833 907377268 940209001 923540002 791514770 797615235 833545006 761886816 752100496 863549043 809745448 809489478 723379496 714639541 626187895 850478266 736184758 662794285
1-Jul-97 2-Jun-97 1-May-97 1-Apr-97 3-Mar-97 3-Feb-97 2-Jan-97 2-Dec-96 1-Nov-96
1442.65 1407.07 1263.93 1211.28 1306.21 1383.97 1292.65 1294.78 1223.72
1595.76 1467.29 1414.26 1267.41 1332.34 1384.51 1400.53 1328.95 1293.75
1432.42 1375.45 1260.94 1194.16 1220.4 1296.88 1272.34 1251.03 1218.23
1593.81 1442.07 1400.32 1260.76 1221.7 1309 1379.85 1291.03 1292.61
682239095 629426197 648540946 595884538 620892500 669720003 670617732 596139049 559033996
Adj. Close* 2366.71 2258.43 2183.75 2091.47 2172.09 2178.88 2322.57 2339.79 2281.39 2305.82 2205.32 2232.82 2120.3 2151.69 2152.09 2184.83 2056.96 2068.22 1921.65 1999.23 2051.72 2062.41 2175.44 2096.81 1974.99 1896.84 1838.1 1887.36 2047.79 1986.74 1920.15 1994.22 2029.82 2066.15 2003.37 1960.26 1932.21 1786.94 1810.45 1735.02 1622.8 1595.91 1464.31 1341.17 1337.52 1320.91 1335.51 1478.78 1329.75 1172.06 1314.85 1328.26 1463.21 1615.73 1688.23
1845.35 1731.49 1934.03 1950.4 1930.58 1690.2 1498.8 1805.43 2027.13 2160.54 2110.49 2116.24 1840.26 2151.83 2772.73 2470.52 2597.93 3369.63 3672.82 4206.35 3766.99 3966.11 3400.91 3860.66 4572.83 4696.69 3940.35 4069.31 3336.16 2966.43 2746.16 2739.35 2638.49 2686.12 2470.52 2542.86 2461.4 2288.03 2505.89 2192.69 1949.54 1771.39 1693.84 1499.25 1872.39 1894.74 1778.87 1868.41 1835.68 1770.51 1619.36 1570.35 1600.55 1593.61 1685.69 1587.32
1593.81 1442.07 1400.32 1260.76 1221.7 1309 1379.85 1291.03 1292.61
y-y1 1292.61 1291.03 1379.85 1309 1221.7 1260.76 1400.32 1442.07 1593.81 1587.32 1685.69 1593.61 1600.55 1570.35 1619.36 1770.51 1835.68 1868.41 1778.87 1894.74 1872.39 1499.25 1693.84 1771.39 1949.54 2192.69 2505.89 2288.03 2461.4 2542.86 2470.52 2686.12 2638.49 2739.35 2746.16 2966.43 3336.16 4069.31 3940.35 4696.69 4572.83 3860.66 3400.91 3966.11 3766.99 4206.35 3672.82 3369.63 2597.93 2470.52 2772.73 2151.83 1840.26 2116.24
-1.58 88.82 -70.85 -87.3 39.06 139.56 41.75 151.74 -6.49 98.37 -92.08 6.94 -30.2 49.01 151.15 65.17 32.73 -89.54 115.87 -22.35 -373.14 194.59 77.55 178.15 243.15 313.2 -217.86 173.37 81.46 -72.34 215.6 -47.63 100.86 6.81 220.27 369.73 733.15 -128.96 756.34 -123.86 -712.17 -459.75 565.2 -199.12 439.36 -533.53 -303.19 -771.7 -127.41 302.21 -620.9 -311.57 275.98 -5.75
1-Jun-01 2-Jul-01 1-Aug-01 4-Sep-01 1-Oct-01 1-Nov-01 3-Dec-01 2-Jan-02 1-Feb-02 1-Mar-02 1-Apr-02 1-May-02 3-Jun-02 1-Jul-02 1-Aug-02 3-Sep-02 1-Oct-02 1-Nov-02 2-Dec-02 2-Jan-03 3-Feb-03 3-Mar-03 1-Apr-03 1-May-03 2-Jun-03 1-Jul-03 1-Aug-03 2-Sep-03 1-Oct-03 3-Nov-03 1-Dec-03 2-Jan-04 2-Feb-04 1-Mar-04 1-Apr-04 3-May-04 1-Jun-04 1-Jul-04 2-Aug-04 1-Sep-04 1-Oct-04 1-Nov-04 1-Dec-04 3-Jan-05 1-Feb-05 1-Mar-05 1-Apr-05 2-May-05 1-Jun-05 1-Jul-05 1-Aug-05 1-Sep-05 3-Oct-05 1-Nov-05 1-Dec-05 3-Jan-06
2160.54 2027.13 1805.43 1498.8 1690.2 1930.58 1950.4 1934.03 1731.49 1845.35 1688.23 1615.73 1463.21 1328.26 1314.85 1172.06 1329.75 1478.78 1335.51 1320.91 1337.52 1341.17 1464.31 1595.91 1622.8 1735.02 1810.45 1786.94 1932.21 1960.26 2003.37 2066.15 2029.82 1994.22 1920.15 1986.74 2047.79 1887.36 1838.1 1896.84 1974.99 2096.81 2175.44 2062.41 2051.72 1999.23 1921.65 2068.22 2056.96 2184.83 2152.09 2151.69 2120.3 2232.82 2205.32 2305.82
0.02 -0.06 -0.11 -0.17 0.13 0.14 0.01 -0.01 -0.1 0.07 -0.09 -0.04 -0.09 -0.09 -0.01 -0.11 0.13 0.11 -0.1 -0.01 0.01 0 0.09 0.09 0.02 0.07 0.04 -0.01 0.08 0.01 0.02 0.03 -0.02 -0.02 -0.04 0.03 0.03 -0.08 -0.03 0.03 0.04 0.06 0.04 -0.05 -0.01 -0.03 -0.04 0.08 -0.01 0.06 -0.01 0 -0.01 0.05 -0.01 0.05
2110.49 2160.54 2027.13 1805.43 1498.8 1690.2 1930.58 1950.4 1934.03 1731.49 1845.35 1688.23 1615.73 1463.21 1328.26 1314.85 1172.06 1329.75 1478.78 1335.51 1320.91 1337.52 1341.17 1464.31 1595.91 1622.8 1735.02 1810.45 1786.94 1932.21 1960.26 2003.37 2066.15 2029.82 1994.22 1920.15 1986.74 2047.79 1887.36 1838.1 1896.84 1974.99 2096.81 2175.44 2062.41 2051.72 1999.23 1921.65 2068.22 2056.96 2184.83 2152.09 2151.69 2120.3 2232.82 2205.32
50.05 -133.41 -221.7 -306.63 191.4 240.38 19.82 -16.37 -202.54 113.86 -157.12 -72.5 -152.52 -134.95 -13.41 -142.79 157.69 149.03 -143.27 -14.6 16.61 3.65 123.14 131.6 26.89 112.22 75.43 -23.51 145.27 28.05 43.11 62.78 -36.33 -35.6 -74.07 66.59 61.05 -160.43 -49.26 58.74 78.15 121.82 78.63 -113.03 -10.69 -52.49 -77.58 146.57 -11.26 127.87 -32.74 -0.4 -31.39 112.52 -27.5 100.5
1-Feb-06 1-Mar-06 3-Apr-06 1-May-06 1-Jun-06 3-Jul-06 1-Aug-06 1-Sep-06 2-Oct-06
2281.39 2339.79 2322.57 2178.88 2172.09 2091.47 2183.75 2258.43 2366.71
-0.01 0.03 -0.01 -0.06 0 -0.04 0.04 0.03 0.05 0.01 0.08
2305.82 2281.39 2339.79 2322.57 2178.88 2172.09 2091.47 2183.75 2258.43
-24.43 58.4 -17.22 -143.69 -6.79 -80.62 92.28 74.68 108.28
120 MAPE ABS(e) 1.58 88.82 70.85 87.3 39.06 139.56 41.75 151.74 6.49 98.37 92.08 6.94 30.2 49.01 151.15 65.17 32.73 89.54 115.87 22.35 373.14 194.59 77.55 178.15 243.15 313.2 217.86 173.37 81.46 72.34 215.6 47.63 100.86 6.81 220.27 369.73 733.15 128.96 756.34 123.86 712.17 459.75 565.2 199.12 439.36 533.53 303.19 771.7 127.41 302.21 620.9 311.57 275.98 5.75
0.064 2.5 7888.99 5019.72 7621.29 1525.68 19476.99 1743.06 23025.03 42.12 9676.66 8478.73 48.16 912.04 2401.98 22846.32 4247.13 1071.25 8017.41 13425.86 499.52 139233.46 37865.27 6014 31737.42 59121.92 98094.24 47462.98 30057.16 6635.73 5233.08 46483.36 2268.62 10172.74 46.38 48518.87 136700.27 537508.92 16630.68 572050.2 15341.3 507186.11 211370.06 319451.04 39648.77 193037.21 284654.26 91924.18 595520.89 16233.31 91330.88 385516.81 97075.86 76164.96 33.06
MAD
MSD 144.453 47201.233 0 0.06 0.05 0.07 0.03 0.1 0.03 0.1 0 0.06 0.06 0 0.02 0.03 0.09 0.04 0.02 0.05 0.06 0.01 0.25 0.11 0.04 0.09 0.11 0.12 0.1 0.07 0.03 0.03 0.08 0.02 0.04 0 0.07 0.11 0.18 0.03 0.16 0.03 0.18 0.14 0.14 0.05 0.1 0.15 0.09 0.3 0.05 0.11 0.29 0.17 0.13 0
50.05 133.41 221.7 306.63 191.4 240.38 19.82 16.37 202.54 113.86 157.12 72.5 152.52 134.95 13.41 142.79 157.69 149.03 143.27 14.6 16.61 3.65 123.14 131.6 26.89 112.22 75.43 23.51 145.27 28.05 43.11 62.78 36.33 35.6 74.07 66.59 61.05 160.43 49.26 58.74 78.15 121.82 78.63 113.03 10.69 52.49 77.58 146.57 11.26 127.87 32.74 0.4 31.39 112.52 27.5 100.5
2505 17798.23 49150.89 94021.96 36633.96 57782.54 392.83 267.98 41022.45 12964.1 24686.69 5256.25 23262.35 18211.5 179.83 20388.98 24866.14 22209.94 20526.29 213.16 275.89 13.32 15163.46 17318.56 723.07 12593.33 5689.68 552.72 21103.37 786.8 1858.47 3941.33 1319.87 1267.36 5486.36 4434.23 3727.1 25737.78 2426.55 3450.39 6107.42 14840.11 6182.68 12775.78 114.28 2755.2 6018.66 21482.76 126.79 16350.74 1071.91 0.16 985.33 12660.75 756.25 10100.25
0.02 0.07 0.12 0.2 0.11 0.12 0.01 0.01 0.12 0.06 0.09 0.04 0.1 0.1 0.01 0.12 0.12 0.1 0.11 0.01 0.01 0 0.08 0.08 0.02 0.06 0.04 0.01 0.08 0.01 0.02 0.03 0.02 0.02 0.04 0.03 0.03 0.09 0.03 0.03 0.04 0.06 0.04 0.05 0.01 0.03 0.04 0.07 0.01 0.06 0.02 0 0.01 0.05 0.01 0.04
24.43 596.82 58.4 3410.56 17.22 296.53 143.69 20646.82 6.79 46.1 80.62 6499.58 92.28 8515.6 74.68 5577.1 108.28 11724.56 17334.32 5664147.94
0.01 0.02 0.01 0.07 0 0.04 0.04 0.03 0.05 7.68
Date Close Returns 1-Nov-96 1292.61 0 2-Dec-96 1291.03 0.07 2-Jan-97 1379.85 -0.05 3-Feb-97 1309 -0.07 3-Mar-97 1221.7 0.03 1-Apr-97 1260.76 0.11 1-May-97 1400.32 0.03 2-Jun-97 1442.07 0.11 1-Jul-97 1593.81 0 1-Aug-97 1587.32 0.06 2-Sep-97 1685.69 -0.05 1-Oct-97 1593.61 0 3-Nov-97 1600.55 -0.02 1-Dec-97 1570.35 0.03 2-Jan-98 1619.36 0.09 2-Feb-98 1770.51 0.04 2-Mar-98 1835.68 0.02 1-Apr-98 1868.41 -0.05 1-May-98 1778.87 0.07 1-Jun-98 1894.74 -0.01 1-Jul-98 1872.39 -0.2 3-Aug-98 1499.25 0.13 1-Sep-98 1693.84 0.05 1-Oct-98 1771.39 0.1 2-Nov-98 1949.54 0.12 1-Dec-98 2192.69 0.14 4-Jan-99 2505.89 -0.09 1-Feb-99 2288.03 0.08 1-Mar-99 2461.4 0.03 1-Apr-99 2542.86 -0.03 3-May-99 2470.52 0.09 1-Jun-99 2686.12 -0.02 1-Jul-99 2638.49 0.04 2-Aug-99 2739.35 0 1-Sep-99 2746.16 0.08 1-Oct-99 2966.43 0.12 1-Nov-99 3336.16 0.22 1-Dec-99 4069.31 -0.03 3-Jan-00 3940.35 0.19 1-Feb-00 4696.69 -0.03 1-Mar-00 4572.83 -0.16 3-Apr-00 3860.66 -0.12 1-May-00 3400.91 0.17 1-Jun-00 3966.11 -0.05 3-Jul-00 3766.99 0.12 1-Aug-00 4206.35 -0.13 1-Sep-00 3672.82 -0.08 2-Oct-00 3369.63 -0.23 1-Nov-00 2597.93 -0.05
1-Dec-00 2-Jan-01 1-Feb-01 1-Mar-01 2-Apr-01 1-May-01 1-Jun-01 2-Jul-01 1-Aug-01 4-Sep-01 1-Oct-01 1-Nov-01 3-Dec-01 2-Jan-02 1-Feb-02 1-Mar-02 1-Apr-02 1-May-02 3-Jun-02 1-Jul-02 1-Aug-02 3-Sep-02 1-Oct-02 1-Nov-02 2-Dec-02 2-Jan-03 3-Feb-03 3-Mar-03 1-Apr-03 1-May-03 2-Jun-03 1-Jul-03 1-Aug-03 2-Sep-03 1-Oct-03 3-Nov-03 1-Dec-03 2-Jan-04 2-Feb-04 1-Mar-04 1-Apr-04 3-May-04 1-Jun-04 1-Jul-04 2-Aug-04 1-Sep-04 1-Oct-04 1-Nov-04 1-Dec-04 3-Jan-05
2470.52 2772.73 2151.83 1840.26 2116.24 2110.49 2160.54 2027.13 1805.43 1498.8 1690.2 1930.58 1950.4 1934.03 1731.49 1845.35 1688.23 1615.73 1463.21 1328.26 1314.85 1172.06 1329.75 1478.78 1335.51 1320.91 1337.52 1341.17 1464.31 1595.91 1622.8 1735.02 1810.45 1786.94 1932.21 1960.26 2003.37 2066.15 2029.82 1994.22 1920.15 1986.74 2047.79 1887.36 1838.1 1896.84 1974.99 2096.81 2175.44 2062.41
0.12 -0.22 -0.14 0.15 0 0.02 -0.06 -0.11 -0.17 0.13 0.14 0.01 -0.01 -0.1 0.07 -0.09 -0.04 -0.09 -0.09 -0.01 -0.11 0.13 0.11 -0.1 -0.01 0.01 0 0.09 0.09 0.02 0.07 0.04 -0.01 0.08 0.01 0.02 0.03 -0.02 -0.02 -0.04 0.03 0.03 -0.08 -0.03 0.03 0.04 0.06 0.04 -0.05 -0.01
1-Feb-05 1-Mar-05 1-Apr-05 2-May-05 1-Jun-05 1-Jul-05 1-Aug-05 1-Sep-05 3-Oct-05 1-Nov-05 1-Dec-05 3-Jan-06 1-Feb-06 1-Mar-06 3-Apr-06 1-May-06 1-Jun-06 3-Jul-06 1-Aug-06 1-Sep-06 2-Oct-06
2051.72 1999.23 1921.65 2068.22 2056.96 2184.83 2152.09 2151.69 2120.3 2232.82 2205.32 2305.82 2281.39 2339.79 2322.57 2178.88 2172.09 2091.47 2183.75 2258.43 2366.71 Avg. Monthly Return Std. Dev. Annualize d Avg. Return
-0.03 -0.04 0.08 -0.01 0.06 -0.01 0 -0.01 0.05 -0.01 0.05 -0.01 0.03 -0.01 -0.06 0 -0.04 0.04 0.03 0.05
0.008596 0.083281
0.108172
Date Open High Low 2-Oct-06 2257 2379.29 1-Sep-06 2194.56 2273.3 1-Aug-06 2080.34 2193.34 3-Jul-06 2177.91 2190.44 1-Jun-06 2179.82 2233.88 1-May-06 2329.79 2352.56 3-Apr-06 2352.24 2375.54 1-Mar-06 2288.15 2353.14 1-Feb-06 2294.11 2313.53 3-Jan-06 2216.53 2332.92 1-Dec-05 2244.85 2278.16 1-Nov-05 2109.89 2269.3 3-Oct-05 2152.7 2167 1-Sep-05 2150.03 2186.83 1-Aug-05 2191.49 2219.91 1-Jul-05 2060.97 2201.39 1-Jun-05 2067.23 2106.57 2-May-05 1923.23 2076.8 1-Apr-05 2009.09 2021.82 1-Mar-05 2057.47 2100.57 1-Feb-05 2063.27 2103.45 3-Jan-05 2184.75 2191.6 1-Dec-04 2104.58 2185.56 1-Nov-04 1975.48 2117.89 1-Oct-04 1909.59 1984.18 1-Sep-04 1833.37 1925.85 2-Aug-04 1874.93 1893.13 1-Jul-04 2045.53 2045.53 1-Jun-04 1978.52 2055.65 3-May-04 1928.72 1991.87 1-Apr-04 1996.45 2079.12 1-Mar-04 2036.92 2069.02 2-Feb-04 2072.13 2094.92 2-Jan-04 2011.08 2153.83 1-Dec-03 1972.97 2015.23 3-Nov-03 1941.31 1992.27 1-Oct-03 1797.07 1966.87 2-Sep-03 1817.92 1913.74 1-Aug-03 1731.63 1813.82 1-Jul-03 1617.3 1776.1 2-Jun-03 1612.1 1686.1 1-May-03 1463 1599.92 1-Apr-03 1347.54 1482.49 3-Mar-03 1344.21 1425.73 3-Feb-03 1324.74 1352.07 2-Jan-03 1346.93 1467.35 2-Dec-02 1507.94 1521.44 1-Nov-02 1320.95 1497.44 1-Oct-02 1180.26 1347.58 3-Sep-02 1302.67 1347.27 1-Aug-02 1322.47 1426.76 1-Jul-02 1457.04 1459.84 3-Jun-02 1613.5 1621.5 1-May-02 1683.76 1759.33 1-Apr-02 1834.59 1865.37
Close Volume 2224.21 2366.71 1443264919 2147.44 2258.43 1526356780 2048.22 2183.75 1547079240 2012.78 2091.47 1469883260 2065.11 2172.09 718730868 2135.81 2178.88 1012410717 2299.42 2322.57 839970330 2239.54 2339.79 841486937 2232.68 2281.39 934190187 2189.91 2305.82 53400345 2200.51 2205.32 1492016301 2108.86 2232.82 1387635480 2025.58 2120.3 1827174278 2093.06 2151.69 1528861080 2112.25 2152.09 1559586526 2050.3 2184.83 1715812985 2039.69 2056.96 1551766027 1916.03 2068.22 1704864286 1889.83 1921.65 1679167256 1968.58 1999.23 1884879534 2023 2051.72 1814122253 2008.68 2062.41 315253209 2097.86 2175.44 4226864542 1969.32 2096.81 1691047740 1899.33 1974.99 1791206198 1833.33 1896.84 1569128582 1750.82 1838.1 1460116811 1829.06 1887.36 1772334281 1960.26 2047.79 1636011891 1865.4 1986.74 1694298502 1919.39 1920.15 993000636 1896.91 1994.22 1555175017 1991.05 2029.82 1536772911 1999.77 2066.15 3254186976 1887.46 2003.37 1497801024 1878.07 1960.26 1829143700 1796.09 1932.21 1685439248 1783.46 1786.94 1376024673 1640.88 1810.45 1500011425 1598.92 1735.02 1821410912 1584.7 1622.8 1227806707 1451.32 1595.91 1326336579 1338.23 1464.31 1541936188 1253.22 1341.17 1558727149 1261.79 1337.52 1354126848 1303.64 1320.91 1545373336 1327.19 1335.51 1442352380 1313.72 1478.78 1181527910 1108.49 1329.75 1760514777 1160.07 1172.06 1535629011 1205.68 1314.85 1480935470 1192.42 1328.26 178240785 1375.53 1463.21 1531176761 1560.29 1615.73 1104789573 1640.97 1688.23 1851823627
1-Mar-02 1-Feb-02 2-Jan-02 3-Dec-01 1-Nov-01 1-Oct-01 4-Sep-01 1-Aug-01 2-Jul-01 1-Jun-01 1-May-01 2-Apr-01 1-Mar-01 1-Feb-01 2-Jan-01 1-Dec-00 1-Nov-00 2-Oct-00 1-Sep-00 1-Aug-00 3-Jul-00 1-Jun-00 1-May-00 3-Apr-00 1-Mar-00 1-Feb-00 3-Jan-00 1-Dec-99 1-Nov-99 1-Oct-99 1-Sep-99 2-Aug-99 1-Jul-99 1-Jun-99 3-May-99 1-Apr-99 1-Mar-99 1-Feb-99 4-Jan-99 1-Dec-98 2-Nov-98 1-Oct-98 1-Sep-98 3-Aug-98 1-Jul-98 1-Jun-98 1-May-98 1-Apr-98 2-Mar-98 2-Feb-98 2-Jan-98 1-Dec-97 3-Nov-97 1-Oct-97 2-Sep-97 1-Aug-97
1745.49 1928.83 1965.18 1915.13 1705.52 1491.45 1802.29 2051.56 2156.76 2131.12 2116.24 1835.22 2126.3 2771.57 2474.16 2644.09 3316.51 3714.48 4252.15 3760.95 3950.59 3471.95 3930.18 4494.89 4732.82 3961.07 4186.19 3341.1 2970.93 2729.04 2752.33 2638.31 2692.96 2467.51 2546.33 2493.07 2286.83 2522.38 2207.54 1928.51 1783.71 1663.3 1509.01 1869.72 1904.24 1770.37 1871.81 1838.15 1778.72 1640.06 1574.1 1608.56 1609.62 1690.79 1595.07 1594.67
1946.23 1942.15 2098.88 2065.69 1965.09 1792.87 1836.19 2103.16 2181.05 2264.58 2328.05 2202.86 2243.78 2796.89 2892.36 3028.75 3480.01 3714.48 4259.87 4208.73 4289.06 4073.73 3982.38 4572.84 5132.52 4698.46 4303.15 4090.61 3469.35 2978.63 2897.53 2819.9 2874.92 2696.87 2632.74 2677.76 2520.63 2533.44 2506.68 2200.63 2025.04 1781.63 1769.71 1874.31 2028.18 1898.62 1890.8 1931.83 1840.83 1783.74 1629.54 1652.84 1654.43 1748.78 1702.49 1638.26
1742.08 1696.55 1851.49 1898.98 1683.99 1458.41 1387.06 1777.11 1934.67 1973.7 2052.41 1619.58 1794.21 2127.5 2251.71 2288.16 2523.04 3026.11 3614.66 3521.14 3615.79 3459.85 3042.66 3227.04 4355.69 3911.84 3711.09 3321.57 2967.63 2632.01 2684.7 2442.22 2619.08 2364.59 2339.12 2329.87 2235.19 2224.21 2192.68 1924.15 1771.4 1343.87 1475.49 1498.73 1871.72 1715.04 1742.05 1788.74 1708.48 1640.06 1465.61 1486.51 1508.41 1465.84 1595.07 1545.13
1845.35 1731.49 1934.03 1950.4 1930.58 1690.2 1498.8 1805.43 2027.13 2160.54 2110.49 2116.24 1840.26 2151.83 2772.73 2470.52 2597.93 3369.63 3672.82 4206.35 3766.99 3966.11 3400.91 3860.66 4572.83 4696.69 3940.35 4069.31 3336.16 2966.43 2746.16 2739.35 2638.49 2686.12 2470.52 2542.86 2461.4 2288.03 2505.89 2192.69 1949.54 1771.39 1693.84 1499.25 1872.39 1894.74 1778.87 1868.41 1835.68 1770.51 1619.36 1570.35 1600.55 1593.61 1685.69 1587.32
1599465126 1892543164 1334028946 1203465920 1298651331 870160712 764598237 1463923038 1639729532 1635906785 1187225047 515870080 1153794234 1574779243 3892469559 3847186068 1334918009 932073925 1622520652 1527220441 1621434496 1609944093 1471168651 1029042674 1596898059 1886677004 1746434496 1454508642 1442987142 1148873804 1073526665 964422728 1037758104 951638641 960047993 1162898093 969457391 965285264 1135956833 907377268 940209001 923540002 791514770 797615235 833545006 761886816 752100496 863549043 809745448 809489478 723379496 714639541 626187895 850478266 736184758 662794285
1-Jul-97 2-Jun-97 1-May-97 1-Apr-97 3-Mar-97 3-Feb-97 2-Jan-97 2-Dec-96 1-Nov-96
1442.65 1407.07 1263.93 1211.28 1306.21 1383.97 1292.65 1294.78 1223.72
1595.76 1467.29 1414.26 1267.41 1332.34 1384.51 1400.53 1328.95 1293.75
1432.42 1375.45 1260.94 1194.16 1220.4 1296.88 1272.34 1251.03 1218.23
1593.81 1442.07 1400.32 1260.76 1221.7 1309 1379.85 1291.03 1292.61
682239095 629426197 648540946 595884538 620892500 669720003 670617732 596139049 559033996
Adj. Close* 2366.71 2258.43 2183.75 2091.47 2172.09 2178.88 2322.57 2339.79 2281.39 2305.82 2205.32 2232.82 2120.3 2151.69 2152.09 2184.83 2056.96 2068.22 1921.65 1999.23 2051.72 2062.41 2175.44 2096.81 1974.99 1896.84 1838.1 1887.36 2047.79 1986.74 1920.15 1994.22 2029.82 2066.15 2003.37 1960.26 1932.21 1786.94 1810.45 1735.02 1622.8 1595.91 1464.31 1341.17 1337.52 1320.91 1335.51 1478.78 1329.75 1172.06 1314.85 1328.26 1463.21 1615.73 1688.23
1845.35 1731.49 1934.03 1950.4 1930.58 1690.2 1498.8 1805.43 2027.13 2160.54 2110.49 2116.24 1840.26 2151.83 2772.73 2470.52 2597.93 3369.63 3672.82 4206.35 3766.99 3966.11 3400.91 3860.66 4572.83 4696.69 3940.35 4069.31 3336.16 2966.43 2746.16 2739.35 2638.49 2686.12 2470.52 2542.86 2461.4 2288.03 2505.89 2192.69 1949.54 1771.39 1693.84 1499.25 1872.39 1894.74 1778.87 1868.41 1835.68 1770.51 1619.36 1570.35 1600.55 1593.61 1685.69 1587.32
1593.81 1442.07 1400.32 1260.76 1221.7 1309 1379.85 1291.03 1292.61
Related Documents
Nasdaq Dataset (1095-0906)
October 2019 17
Dataset
November 2019 14
Nasdaq 260107
November 2019 12
Local Dataset
October 2019 32
Nasdaq-05.01
November 2019 5