(1) Pick days ( weeks? months ?

(2) Type the Yahoo! Stock Symbol

pick a Start Date:

10/24/2010

pick an End Date:

7/20/2013

Stock Symbol:

MSFT

(3) then Download Data (while you're on the Net!)

days, weeks or months ?

Maximum

Annualized Return =

current data: Oct 31/00 to Jul 25/03

-8.6%

URL used = http://chart.yahoo.com/table.csv?s=MSFT&a=9&b=31&c=2000&d=6&e=28&f=2003&g=d&q=q&y=0&z=MSFT&x=.csv

MSFT

Open

High

Low

Close

Oct 31/00

34.39

34.64

33.89

34.32

0.14

Nov 1/00

34.14

34.92
0.1400

34.11

34.70

Nov 2/00

35.07

35.31

35.04

Nov 3/00

34.51

34.70

33.92

34.02

Nov 6/00

34.230.03

34.95

0.1000

34.02

34.64

0.08

Nov 7/00

34.76

35.82
0.0800

34.64

35.14

0.06

Nov 8/00

35.450.02

36.07

33.89

34.61

Nov 9/00

34.14

SD(Prices / actual)

34.70

35.54

34.11

35.32

Nov 10/00

34.860.01

0.0400
35.04

33.30

33.58

10

Nov 13/00

33.24

33.95
0.0200

32.10

33.11

Nov 14/00

33.890.00

34.79

33.55

34.29

34.42

35.32

34.61

35.64

34.36

34.36

34.61

34.89

33.79

34.42

33.95

34.14
MSFT

32.67

33.49

0.10

0.04
0.02
0.00

Jan-03

Dec-02

Oct-02

Sep-02

Jun-02

Aug-02

Apr-02

May-02

Jan-02

Feb-02

Oct-01

Nov-01

Jul-01

Aug-01

Apr-01

13

May-01

Jan-01

12

Feb-01

Nov-00

11

14

4.50
MSFT

0.04

Jun-03

0.12

0.05

Apr-03

Index

Mar-03

Date

0.16

Jul-03

0.18

Nov 15/00
Nov 16/00
Nov 17/00

15

Nov 20/00
Ratio : SD(Prices: actual / normalized) / SD(Gains:
actual)

0.1600

0.1200

0.0600

0.0000
34.23
0.0000

34.92

0.0100

4.50
34.51

33.58

33.77

3.50

17

Nov 22/00

32.92

4.00
34.64

32.89

34.02

3.00

18

Nov 24/00

34.39

35.11

34.14

34.86

19

Nov 27/00

35.61

35.20

35.23

20

Nov 28/00

34.57

33.30

33.39

21

Nov 29/00

33.30

31.52

32.43

22

Nov 30/00

30.90

28.41

28.60

23

Dec 1/00

28.94

27.94

28.22

2.00
1.50
1.00
0.50

Jun-03

28.81

29.90

28.28

29.10

31

Dec 13/00

30.15

30.15

28.31

28.53

32

Dec 14/00

28.88

29.27

27.60

27.66

33

Dec 15/00

25.44

25.92

23.80

24.52

34

Dec 18/00

24.42

24.92

23.42

23.83

35

Dec 19/00

23.64

23.92

22.18

22.33

36

Dec 20/00

21.34

21.93

20.62

20.68

37

Dec 21/00

20.31

22.49

20.09

21.65

38

Dec 22/00

22.30

23.49

22.30

23.15

39

Dec 26/00

23.36

24.20

22.87

23.36

40

Dec 27/00

22.99

23.33

22.43

23.15

41

Dec 28/00

22.49

23.05

21.87

22.21

42

Dec 29/00

21.90

22.83

21.43

21.62

43

Jan 2/01

21.99

22.43

21.37

21.62

44

Jan 3/01

21.53

24.36

21.50

23.89

45

Jan 4/01

23.83

25.17

23.36

24.14

Dec 5/00

May-03

Dec 12/00

Dec 4/00

Apr-03

28.94

30

Mar-03

Jan-03
Feb-03

27.41

Dec-02

29.28

Nov-02

27.66

Oct-02

Dec 11/00

Sep-02

27.13

29

Jul-02

26.63

Aug-02

Jun-02

27.85

May-02

27.23

Apr-02

Dec 8/00

Mar-02

Jan-02
Feb-02

26.48

28

Dec-01

26.04

Nov-01

26.91

Oct-01

26.63

Sep-01

Dec 7/00

Aug-01

28.25

27

Jul-01

Jun-01

27.94

May-01

29.93

Apr-01

29.90

Mar-01

Dec 6/00

25

Feb-01

26

24

Jan-01

29.41

Dec-00

Nov-00

0.00

Nov-00
Dec-00

2.50

3.50
3.00
36.01
2.50
2.00
34.76
1.50
33.45
1.00
30.93
0.50
30.22
0.00

May-01
Jun-01

33.58

Mar-01
Apr-01

Nov 21/00

Jan-01

16

Feb-01

4.00

28.53
29.50

30.15

27.51
29.03

28.13
29.84

46

Jan 5/01

24.17

24.86

23.70

24.49

47

Jan 8/01

24.39

24.80

23.27

24.39

48

Jan 9/01

24.92

26.23

24.80

25.82

49

Jan 10/01

25.42

26.82

25.29

26.36

50

Jan 11/01

26.42

27.79

26.07

27.41

51

Jan 12/01

27.35

27.41

26.17

26.66

52

Jan 16/01

26.60

26.66

25.48

26.20

53

Jan 17/01

26.73

27.35

26.20

26.39

54

Jan 18/01

26.76

28.00

26.23

27.66

55

Jan 19/01

29.90

30.62

29.35

30.40

56

Jan 22/01

30.28

30.40

29.41

29.97

57

Jan 23/01

29.78

30.37

29.38

30.18

58

Jan 24/01

30.40

31.62

30.28

31.37

59

Jan 25/01

31.27

31.90

30.68

30.81

60

Jan 26/01

30.40

32.05

30.40

31.90

61

Jan 29/01

31.68

32.21

31.65

32.15

62

Jan 30/01

32.15

32.27

31.34

31.59

63

Jan 31/01

31.40

31.77

30.40

30.43

64

Feb 1/01

30.31

31.21

30.09

31.09

65

Feb 2/01

31.15

31.59

30.28

30.31

66

Feb 5/01

30.28

30.93

30.03

30.87

67

Feb 6/01

30.93

31.80

30.75

31.18

68

Feb 7/01

30.90

32.43

30.81

32.24

69

Feb 8/01

31.77

32.15

30.90

31.03

70

Feb 9/01

30.56

30.68

29.16

29.47

71

Feb 12/01

29.31

29.62

28.50

29.28

72

Feb 13/01

29.72

30.43

28.97

29.00

73

Feb 14/01

28.72

29.41

28.10

29.10

74

Feb 15/01

29.41

30.00

28.85

29.31

75

Feb 16/01

28.41

29.03

27.98

28.56

76

Feb 20/01

28.60

29.03

27.60

27.85

77

Feb 21/01

27.54

28.94

27.51

28.03

78

Feb 22/01

28.06

28.31

26.85

27.51

79

Feb 23/01

27.13

28.66

27.07

28.28

80

Feb 26/01

28.72

29.87

28.60

29.68

81

Feb 27/01

29.59

30.50

29.24

29.59

82

Feb 28/01

29.68

29.94

29.00

29.41

83

Mar 1/01

29.19

29.65

28.03

29.58

84

Mar 2/01

28.66

28.97

28.13

28.25

85

Mar 5/01

28.53

29.22

28.19

28.63

86

Mar 6/01

29.22

29.90

29.10

29.62

87

Mar 7/01

29.84

30.47

29.56

30.25

88

Mar 8/01

30.06

30.20

29.13

29.53

89

Mar 9/01

28.88

29.00

27.35

28.25

90

Mar 12/01

27.26

27.41

25.73

25.89

91

Mar 13/01

26.01

27.29

25.92

27.01

92

Mar 14/01

26.17

27.54

26.01

26.91

93

Mar 15/01

27.57

27.95

26.66

26.76

94

Mar 16/01

26.17

27.48

26.16

27.19

95

Mar 19/01

27.16

27.66

26.48

27.07

96

Mar 20/01

27.19

27.98

26.23

26.26

97

Mar 21/01

26.04

26.54

24.80

24.95

98

Mar 22/01

25.20

26.94

25.17

26.91

99

Mar 23/01

27.38

28.41

27.10

28.19

100

Mar 26/01

28.47

28.66

27.69

27.94

101

Mar 27/01

27.94

29.19

27.85

29.03

102

Mar 28/01

28.60

28.88

27.60

27.69

103

Mar 29/01

27.60

28.50

27.19

27.60

104

Mar 30/01

27.79

28.00

26.85

27.26

105

Apr 2/01

27.32

28.38

27.23

27.82

106

Apr 3/01

27.57

27.57

26.29

26.60

107

Apr 4/01

26.60

27.41

25.45

25.89

108

Apr 5/01

26.79

28.60

26.66

28.28

109

Apr 6/01

28.10

28.50

27.44

28.00

110

Apr 9/01

28.19

28.62

27.74

28.48

111

Apr 10/01

28.88

29.95

28.80

29.74

112

Apr 11/01

30.23

30.65

29.75

29.92

113

Apr 12/01

29.68

31.06

29.58

30.99

114

Apr 16/01

30.60

30.69

29.96

30.30

115

Apr 17/01

30.16

30.96

29.92

30.64

116

Apr 18/01

31.59

33.05

31.40

32.61

117

Apr 19/01

32.80

34.39

32.77

33.91

118

Apr 20/01

35.04

35.44

34.14

34.39

119

Apr 23/01

33.95

34.13

33.34

34.02

120

Apr 24/01

33.99

34.85

33.46

33.67

121

Apr 25/01

33.68

34.78

33.52

34.73

122

Apr 26/01

34.92

35.39

34.02

34.45

123

Apr 27/01

34.65

34.73

33.00

33.45

124

Apr 30/01

34.16

34.42

33.73

33.77

125

May 1/01

33.72

35.04

33.69

34.97

126

May 2/01

35.39

35.46

34.56

34.77

127

May 3/01

34.51

34.98

33.96

34.16

128

May 4/01

33.89

35.41

33.87

35.26

129

May 7/01

35.30

35.96

35.24

35.58

130

May 8/01

35.76

35.93

35.26

35.91

131

May 9/01

35.51

35.54

34.82

35.09

132

May 10/01

35.45

35.51

34.87

34.89

133

May 11/01

34.87

34.89

34.22

34.59

134

May 14/01

34.45

34.49

34.04

34.25

135

May 15/01

34.26

34.54

33.89

34.03

136

May 16/01

33.74

34.83

33.56

34.47

137

May 17/01

34.44

34.96

33.67

33.98

138

May 18/01

33.74

34.49

33.52

33.94

139

May 21/01

33.92

34.88

33.77

34.28

140

May 22/01

34.61

35.06

34.48

35.04

141

May 23/01

35.08

35.69

34.64

34.74

142

May 24/01

34.86

35.78

34.52

35.75

143

May 25/01

35.72

35.83

35.07

35.34

144

May 29/01

35.29

35.76

34.91

35.06

145

May 30/01

34.67

35.18

34.22

34.48

146

May 31/01

34.63

35.08

34.09

34.48

147

Jun 1/01

34.69

35.24

34.24

35.06

148

Jun 4/01

35.16

35.40

34.79

35.28

149

Jun 5/01

35.27

36.42

35.14

36.18

150

Jun 6/01

36.33

36.62

35.66

36.06

151

Jun 7/01

35.94

36.75

35.92

36.72

152

Jun 8/01

36.73

36.76

35.91

36.48

153

Jun 11/01

36.31

36.31

35.64

35.94

154

Jun 12/01

35.40

36.09

35.29

35.92

155

Jun 13/01

35.91

36.03

35.21

35.23

156

Jun 14/01

35.00

35.16

34.09

34.34

157

Jun 15/01

33.65

34.04

33.09

33.90

158

Jun 18/01

33.87

33.87

32.90

33.33

159

Jun 19/01

34.00

34.31

33.32

33.55

160

Jun 20/01

33.46

34.68

33.44

34.59

161

Jun 21/01

34.46

35.16

34.35

34.81

162

Jun 22/01

34.89

35.19

34.18

34.30

163

Jun 25/01

34.44

34.79

33.78

34.31

164

Jun 26/01

33.80

34.99

33.74

34.96

165

Jun 27/01

34.82

35.65

34.57

35.46

166

Jun 28/01

35.66

37.95

35.15

36.25

167

Jun 29/01

36.18

36.59

35.59

36.38

168

Jul 2/01

35.91

36.46

34.96

35.19

169

Jul 3/01

35.04

35.29

34.85

35.12

170

Jul 5/01

35.00

35.25

34.11

34.15

171

Jul 6/01

34.04

34.09

32.73

32.92

172

Jul 9/01

32.99

33.35

32.42

32.74

173

Jul 10/01

32.84

33.02

32.07

32.14

174

Jul 11/01

32.00

33.27

32.00

33.14

175

Jul 12/01

35.24

35.91

35.05

35.69

176

Jul 13/01

35.59

35.88

35.36

35.56

177

Jul 16/01

35.61

35.96

34.96

35.48

178

Jul 17/01

35.22

35.89

34.96

35.79

179

Jul 18/01

35.19

35.64

34.82

35.17

180

Jul 19/01

35.50

36.38

35.50

36.17

181

Jul 20/01

33.91

34.59

33.86

34.48

182

Jul 23/01

34.51

34.51

33.07

33.44

183

Jul 24/01

33.39

33.89

32.74

33.05

184

Jul 25/01

33.02

33.65

32.70

33.63

185

Jul 26/01

33.45

33.55

32.65

33.19

186

Jul 27/01

32.92

33.02

32.42

32.63

187

Jul 30/01

32.72

33.33

32.67

32.79

188

Jul 31/01

32.90

33.59

32.82

32.99

189

Aug 1/01

33.29

33.30

32.77

33.13

190

Aug 2/01

33.50

33.66

33.02

33.62

191

Aug 3/01

33.54

33.57

32.89

33.34

192

Aug 6/01

33.16

33.45

32.73

32.96

193

Aug 7/01

32.91

33.42

32.89

33.07

194

Aug 8/01

33.15

33.51

32.14

32.33

195

Aug 9/01

32.39

32.67

32.05

32.40

196

Aug 10/01

32.28

32.82

31.35

32.65

197

Aug 13/01

32.52

32.89

32.27

32.81

198

Aug 14/01

32.77

32.94

32.12

32.24

199

Aug 15/01

32.25

32.42

31.50

31.50

200

Aug 16/01

31.32

32.25

31.25

32.21

201

Aug 17/01

31.79

31.96

30.65

30.84

202

Aug 20/01

30.73

31.27

30.45

31.25

203

Aug 21/01

31.25

31.50

30.26

30.29

204

Aug 22/01

30.47

30.48

29.45

30.23

205

Aug 23/01

30.24

30.67

29.41

29.47

206

Aug 24/01

29.70

31.04

29.52

30.93

207

Aug 27/01

30.85

31.58

30.69

31.06

208

Aug 28/01

31.07

31.37

30.19

30.27

209

Aug 29/01

30.43

30.55

29.67

30.03

210

Aug 30/01

29.43

29.73

28.17

28.38

211

Aug 31/01

28.33

28.94

28.06

28.43

212

Sep 4/01

28.50

29.45

27.95

27.96

213

Sep 5/01

28.00

29.10

27.61

28.78

214

Sep 6/01

28.19

29.10

27.86

27.92

215

Sep 7/01

27.97

28.59

27.57

27.61

216

Sep 10/01

27.37

28.88

27.26

28.70

217

Sep 17/01

26.92

27.46

26.32

26.37

218

Sep 18/01

26.62

27.41

26.50

27.07

219

Sep 19/01

27.14

27.26

25.22

26.85

220

Sep 20/01

26.09

26.22

25.25

25.30

221

Sep 21/01

23.88

25.22

23.67

24.78

222

Sep 24/01

25.24

26.14

24.86

25.92

223

Sep 25/01

26.05

26.42

25.00

25.57

224

Sep 26/01

25.67

25.82

24.70

25.05

225

Sep 27/01

24.97

25.26

23.92

24.90

226

Sep 28/01

24.73

25.71

24.41

25.50

227

Oct 1/01

25.39

26.17

25.12

25.81

228

Oct 2/01

25.73

26.69

25.70

26.44

229

Oct 3/01

26.16

28.37

26.12

28.02

230

Oct 4/01

28.37

29.11

28.01

28.13

231

Oct 5/01

27.99

28.91

27.38

28.77

232

Oct 8/01

28.31

29.23

28.28

28.93

233

Oct 9/01

28.66

28.69

27.01

27.19

234

Oct 10/01

26.71

27.79

26.42

27.67

235

Oct 11/01

27.79

28.33

27.21

28.07

236

Oct 12/01

27.76

28.23

27.19

28.10

237

Oct 15/01

27.86

29.16

27.84

28.94

238

Oct 16/01

28.84

29.36

28.51

29.13

239

Oct 17/01

29.47

29.56

27.90

27.93

240

Oct 18/01

28.08

28.70

27.66

28.28

241

Oct 19/01

28.61

28.91

27.73

28.86

242

Oct 22/01

28.86

29.99

28.64

29.98

243

Oct 23/01

30.14

30.62

29.60

30.12

244

Oct 24/01

30.15

30.71

29.71

30.56

245

Oct 25/01

30.21

31.20

29.69

31.18

246

Oct 26/01

31.06

31.71

30.94

31.00

247

Oct 29/01

30.95

31.00

29.67

29.72

248

Oct 30/01

29.37

29.67

29.00

29.35

249

Oct 31/01

29.56

30.27

28.96

28.98

250

Nov 1/01

29.94

31.03

29.70

30.82

251

Nov 2/01

30.87

31.41

30.16

30.60

252

Nov 5/01

30.83

31.91

30.78

31.53

253

Nov 6/01

31.25

32.37

30.98

32.29

254

Nov 7/01

32.01

32.42

31.91

32.02

255

Nov 8/01

32.13

32.92

31.73

32.11

256

Nov 9/01

32.07

32.72

31.85

32.50

257

Nov 12/01

32.25

33.11

31.72

32.79

258

Nov 13/01

33.29

33.87

33.19

33.84

259

Nov 14/01

34.01

34.06

32.79

32.87

260

Nov 15/01

32.94

33.42

32.62

32.95

261

Nov 16/01

33.07

33.20

32.37

32.77

262

Nov 19/01

33.02

33.38

32.74

33.16

263

Nov 20/01

33.12

33.79

32.41

32.60

264

Nov 21/01

32.08

32.20

31.64

31.92

265

Nov 23/01

32.09

32.30

31.71

32.25

266

Nov 26/01

32.39

32.75

32.10

32.47

267

Nov 27/01

32.29

32.43

31.27

31.77

268

Nov 28/01

31.48

31.96

31.26

31.30

269

Nov 29/01

31.46

32.35

31.37

32.32

270

Nov 30/01

32.23

32.44

31.86

32.00

271

Dec 3/01

31.81

32.51

31.80

32.28

272

Dec 4/01

32.40

32.93

31.95

32.89

273

Dec 5/01

33.14

33.98

32.50

33.94

274

Dec 6/01

33.88

34.39

33.67

34.22

275

Dec 7/01

34.02

34.31

33.17

33.81

276

Dec 10/01

33.65

34.12

33.32

33.42

277

Dec 11/01

33.72

33.96

33.43

33.55

278

Dec 12/01

33.47

33.88

33.02

33.87

279

Dec 13/01

33.46

34.01

32.93

33.03

280

Dec 14/01

32.90

33.87

32.86

33.61

281

Dec 17/01

33.48

34.44

33.47

34.38

282

Dec 18/01

34.35

34.59

34.19

34.52

283

Dec 19/01

34.20

34.83

34.12

34.63

284

Dec 20/01

34.46

34.51

33.20

33.27

285

Dec 21/01

33.90

33.90

33.39

33.66

286

Dec 24/01

33.75

33.91

33.49

33.53

287

Dec 26/01

33.60

34.42

33.59

33.73

288

Dec 27/01

33.88

34.24

33.52

33.82

289

Dec 28/01

34.01

34.31

33.74

33.83

290

Dec 31/01

33.81

34.13

33.02

33.02

291

Jan 2/02

33.22

33.45

32.65

33.41

292

Jan 3/02

33.45

34.51

33.44

34.50

293

Jan 4/02

34.51

34.84

34.22

34.34

294

Jan 7/02

34.76

34.90

34.07

34.17

295

Jan 8/02

34.23

34.82

33.89

34.58

296

Jan 9/02

34.75

35.20

34.17

34.24

297

Jan 10/02

34.13

34.79

33.96

34.53

298

Jan 11/02

34.65

35.05

33.94

34.19

299

Jan 14/02

34.04

34.41

33.76

34.13

300

Jan 15/02

34.22

34.70

34.14

34.66

301

Jan 16/02

34.31

34.81

33.82

33.83

302

Jan 17/02

34.16

34.89

34.09

34.82

303

Jan 18/02

33.44

33.82

32.61

32.94

304

Jan 22/02

33.20

33.21

32.02

32.13

305

Jan 23/02

31.92

32.25

31.52

31.77

306

Jan 24/02

31.95

32.49

31.80

32.20

307

Jan 25/02

31.99

32.32

31.65

31.80

308

Jan 28/02

32.01

32.10

31.35

31.81

309

Jan 29/02

31.85

32.15

30.90

31.06

310

Jan 30/02

31.12

31.35

30.57

31.32

311

Jan 31/02

31.43

31.80

30.96

31.75

312

Feb 1/02

31.97

32.15

31.13

31.23

313

Feb 4/02

31.10

31.24

30.28

30.46

314

Feb 5/02

30.30

31.02

30.15

30.48

315

Feb 6/02

30.71

30.85

30.03

30.10

316

Feb 7/02

30.05

30.71

29.78

29.80

317

Feb 8/02

29.96

30.23

29.32

30.23

318

Feb 11/02

29.91

30.52

29.70

30.47

319

Feb 12/02

30.15

30.33

29.91

29.97

320

Feb 13/02

30.03

30.84

29.88

30.81

321

Feb 14/02

30.90

31.39

30.56

30.74

322

Feb 15/02

30.75

30.93

30.00

30.02

323

Feb 19/02

29.86

29.97

29.21

29.37

324

Feb 20/02

29.60

30.08

29.31

29.85

325

Feb 21/02

29.76

30.04

28.91

28.93

326

Feb 22/02

28.93

29.28

28.48

28.90

327

Feb 25/02

28.88

29.85

28.85

29.45

328

Feb 26/02

29.46

29.90

28.86

29.18

329

Feb 27/02

29.44

29.98

28.90

29.10

330

Feb 28/02

29.30

29.75

28.98

29.08

331

Mar 1/02

29.43

30.61

29.33

30.59

332

Mar 4/02

30.52

31.65

30.34

31.55

333

Mar 5/02

31.40

31.84

31.07

31.44

334

Mar 6/02

31.35

31.75

31.00

31.71

335

Mar 7/02

31.73

31.84

30.83

31.26

336

Mar 8/02

31.71

32.25

31.48

31.87

337

Mar 11/02

31.65

32.40

31.40

32.07

338

Mar 12/02

31.16

31.30

30.74

31.17

339

Mar 13/02

30.94

31.41

30.88

30.95

340

Mar 14/02

30.97

31.02

30.43

30.51

341

Mar 15/02

30.40

31.15

30.39

31.14

342

Mar 18/02

31.27

31.39

30.50

30.97

343

Mar 19/02

30.99

31.40

30.65

31.02

344

Mar 20/02

30.60

30.91

29.95

29.95

345

Mar 21/02

30.01

30.70

29.82

30.58

346

Mar 22/02

30.43

30.47

30.01

30.13

347

Mar 25/02

30.14

30.29

29.48

29.52

348

Mar 26/02

29.46

30.36

29.06

29.45

349

Mar 27/02

29.31

29.84

29.20

29.62

350

Mar 28/02

29.88

30.23

29.73

30.06

351

Apr 1/02

29.82

30.10

29.51

30.09

352

Apr 2/02

29.36

29.45

28.46

28.55

353

Apr 3/02

28.63

28.71

27.66

28.07

354

Apr 4/02

27.90

28.39

27.62

28.13

355

Apr 5/02

28.35

28.56

27.83

27.85

356

Apr 8/02

27.06

28.56

27.04

28.52

357

Apr 9/02

28.57

28.62

27.31

27.35

358

Apr 10/02

27.47

28.46

27.44

28.06

359

Apr 11/02

27.86

28.13

27.16

27.31

360

Apr 12/02

27.49

28.04

27.34

27.88

361

Apr 15/02

27.91

28.28

27.61

27.76

362

Apr 16/02

28.11

28.96

28.09

28.81

363

Apr 17/02

28.88

29.05

28.12

28.22

364

Apr 18/02

28.30

28.56

26.26

28.09

365

Apr 19/02

28.63

28.90

28.34

28.51

366

Apr 22/02

28.17

28.26

27.41

27.71

367

Apr 23/02

27.76

27.82

26.56

26.91

368

Apr 24/02

26.84

27.13

26.42

26.42

369

Apr 25/02

26.37

27.14

26.36

26.78

370

Apr 26/02

26.95

27.14

25.65

25.67

371

Apr 29/02

25.65

26.37

25.64

26.04

372

Apr 30/02

25.97

26.56

25.88

26.05

373

May 1/02

26.00

26.51

25.25

26.29

374

May 2/02

26.24

26.95

25.49

25.52

375

May 3/02

25.55

25.76

24.68

24.70

376

May 6/02

24.64

25.19

24.11

24.23

377

May 7/02

24.51

25.06

24.10

24.66

378

May 8/02

25.55

27.40

25.53

27.40

379

May 9/02

27.11

27.41

25.87

25.98

380

May 10/02

26.18

26.25

24.91

24.94

381

May 13/02

25.14

26.37

24.80

26.26

382

May 14/02

27.11

27.46

26.90

27.35

383

May 15/02

27.16

28.13

26.84

27.29

384

May 16/02

27.27

27.93

27.24

27.78

385

May 17/02

28.01

28.11

27.55

27.93

386

May 20/02

27.66

27.69

26.66

26.92

387

May 21/02

26.89

27.21

25.98

26.01

388

May 22/02

25.85

26.77

25.84

26.76

389

May 23/02

26.76

27.33

26.42

27.32

390

May 24/02

26.98

27.17

26.43

26.54

391

May 28/02

26.71

26.76

25.79

26.08

392

May 29/02

25.74

26.28

25.69

25.94

393

May 30/02

25.74

26.59

25.63

26.24

394

May 31/02

26.37

26.62

25.36

25.37

395

Jun 3/02

25.41

25.74

24.51

24.63

396

Jun 4/02

24.67

25.53

24.54

24.91

397

Jun 5/02

25.13

25.79

25.08

25.75

398

Jun 6/02

25.67

25.99

24.92

25.87

399

Jun 7/02

24.86

26.22

24.85

25.91

400

Jun 10/02

25.74

26.56

25.65

26.33

401

Jun 11/02

26.53

27.00

26.13

26.20

402

Jun 12/02

26.21

27.80

26.17

27.68

403

Jun 13/02

27.33

27.65

27.01

27.02

404

Jun 14/02

26.49

27.69

26.42

27.54

405

Jun 17/02

27.74

28.13

27.60

27.75

406

Jun 18/02

27.68

28.05

27.59

27.91

407

Jun 19/02

27.65

27.88

27.07

27.09

408

Jun 20/02

27.10

27.46

26.86

26.96

409

Jun 21/02

26.61

27.19

26.06

26.06

410

Jun 24/02

25.96

27.23

25.84

26.99

411

Jun 25/02

27.26

27.41

26.32

26.39

412

Jun 26/02

25.44

27.11

25.44

26.98

413

Jun 27/02

27.21

27.38

26.35

27.37

414

Jun 28/02

27.19

27.81

26.91

27.26

415

Jul 1/02

26.97

27.11

26.21

26.25

416

Jul 2/02

26.11

26.38

25.58

25.64

417

Jul 3/02

25.54

26.18

25.14

25.84

418

Jul 5/02

26.46

27.36

26.44

27.34

419

Jul 8/02

27.12

27.38

26.21

26.38

420

Jul 9/02

26.57

27.28

26.40

26.52

421

Jul 10/02

26.76

27.01

25.98

26.04

422

Jul 11/02

25.94

26.45

25.54

26.37

423

Jul 12/02

26.60

26.78

25.66

25.85

424

Jul 15/02

25.61

25.85

23.92

25.82

425

Jul 16/02

25.57

26.32

25.24

25.54

426

Jul 17/02

26.18

26.56

25.50

25.92

427

Jul 18/02

25.95

26.29

25.25

25.47

428

Jul 19/02

24.86

25.36

24.33

24.70

429

Jul 22/02

24.40

24.91

22.88

23.68

430

Jul 23/02

23.17

23.33

21.42

21.44

431

Jul 24/02

20.81

23.11

20.64

23.04

432

Jul 25/02

22.65

22.78

21.15

21.35

433

Jul 26/02

21.80

22.63

21.77

22.60

434

Jul 29/02

23.35

24.07

23.20

24.05

435

Jul 30/02

23.70

24.34

23.59

23.97

436

Jul 31/02

23.73

23.92

23.11

23.91

437

Aug 1/02

23.71

23.97

22.68

22.80

438

Aug 2/02

22.68

22.85

21.83

22.13

439

Aug 5/02

22.07

22.51

21.83

21.92

440

Aug 6/02

22.38

23.55

22.35

22.76

441

Aug 7/02

23.42

23.57

22.51

23.47

442

Aug 8/02

23.48

24.42

23.13

24.38

443

Aug 9/02

24.00

24.50

23.75

23.98

444

Aug 12/02

23.73

24.30

23.72

24.16

445

Aug 13/02

23.92

24.77

23.38

23.45

446

Aug 14/02

23.55

24.79

23.53

24.78

447

Aug 15/02

24.90

25.29

24.30

24.81

448

Aug 16/02

24.64

25.03

24.38

24.92

449

Aug 19/02

24.94

25.94

24.85

25.92

450

Aug 20/02

25.61

25.77

25.29

25.44

451

Aug 21/02

25.70

26.11

25.49

26.06

452

Aug 22/02

26.34

26.64

26.22

26.53

453

Aug 23/02

26.25

26.34

25.84

26.03

454

Aug 26/02

26.17

26.24

25.51

25.97

455

Aug 27/02

26.08

26.14

25.24

25.34

456

Aug 28/02

25.16

25.25

24.57

24.61

457

Aug 29/02

24.37

25.42

24.18

25.21

458

Aug 30/02

24.99

25.16

24.42

24.46

459

Sep 3/02

24.18

24.18

23.42

23.43

460

Sep 4/02

23.65

24.22

23.50

24.03

461

Sep 5/02

23.67

23.68

22.87

22.88

462

Sep 6/02

23.80

24.06

23.66

23.83

463

Sep 9/02

23.55

24.40

23.24

24.27

464

Sep 10/02

24.19

24.83

24.10

24.82

465

Sep 11/02

25.03

25.47

24.19

24.21

466

Sep 12/02

24.00

24.07

23.43

23.50

467

Sep 13/02

23.37

24.05

23.35

23.88

468

Sep 16/02

23.72

23.99

23.45

23.81

469

Sep 17/02

24.26

24.37

23.53

23.57

470

Sep 18/02

23.29

24.04

23.26

23.80

471

Sep 19/02

23.27

23.83

23.22

23.52

472

Sep 20/02

23.78

23.92

23.57

23.65

473

Sep 23/02

23.23

23.28

22.33

22.54

474

Sep 24/02

22.34

23.17

22.24

22.75

475

Sep 25/02

23.13

23.40

22.45

23.18

476

Sep 26/02

23.48

23.67

22.90

23.03

477

Sep 27/02

22.95

23.47

22.52

22.55

478

Sep 30/02

22.36

22.45

21.49

21.80

479

Oct 1/02

22.09

23.05

21.53

23.04

480

Oct 2/02

22.98

23.33

22.51

22.73

481

Oct 3/02

22.58

23.22

22.23

22.33

482

Oct 4/02

22.62

22.71

21.77

21.81

483

Oct 7/02

21.83

22.46

21.77

21.95

484

Oct 8/02

22.30

22.92

21.99

22.42

485

Oct 9/02

22.04

22.65

21.83

21.92

486

Oct 10/02

21.93

23.24

21.56

23.12

487

Oct 11/02

23.60

24.37

23.43

24.36

488

Oct 14/02

24.05

24.59

23.84

24.57

489

Oct 15/02

25.55

26.10

25.24

26.06

490

Oct 16/02

25.11

25.55

25.06

25.12

491

Oct 17/02

26.06

26.17

24.94

25.30

492

Oct 18/02

26.22

26.51

25.49

26.49

493

Oct 21/02

25.90

26.41

25.60

26.17

494

Oct 22/02

25.63

25.88

25.43

25.75

495

Oct 23/02

25.63

26.54

25.63

26.51

496

Oct 24/02

26.59

26.60

25.37

25.53

497

Oct 25/02

25.54

26.32

25.50

26.26

498

Oct 28/02

26.61

26.66

25.67

25.89

499

Oct 29/02

25.99

26.16

25.34

25.95

500

Oct 30/02

26.02

26.61

25.73

26.47

501

Oct 31/02

26.51

26.95

26.34

26.65

502

Nov 1/02

26.13

26.53

25.87

26.42

503

Nov 4/02

28.28

28.53

27.67

27.96

504

Nov 5/02

27.80

28.31

27.70

28.25

505

Nov 6/02

28.40

28.46

27.68

28.42

506

Nov 7/02

28.01

28.22

27.66

27.92

507

Nov 8/02

27.91

28.18

27.42

27.46

508

Nov 11/02

27.45

27.46

26.82

26.84

509

Nov 12/02

26.96

27.63

26.86

27.17

510

Nov 13/02

27.03

27.88

26.97

27.59

511

Nov 14/02

27.91

28.41

27.85

28.40

512

Nov 15/02

28.21

28.37

27.75

28.25

513

Nov 18/02

28.38

28.42

27.78

27.84

514

Nov 19/02

27.69

27.81

27.07

27.34

515

Nov 20/02

27.42

28.36

27.38

28.22

516

Nov 21/02

28.40

28.91

28.30

28.83

517

Nov 22/02

28.63

29.06

28.43

29.02

518

Nov 25/02

28.94

29.23

28.69

29.02

519

Nov 26/02

28.73

29.03

28.30

28.36

520

Nov 27/02

28.71

29.21

28.61

28.95

521

Nov 29/02

29.12

29.22

28.75

28.75

522

Dec 2/02

29.23

29.39

28.41

28.75

523

Dec 3/02

28.55

28.58

28.11

28.26

524

Dec 4/02

27.98

28.63

27.82

28.18

525

Dec 5/02

28.38

28.45

27.56

27.58

526

Dec 6/02

27.35

27.78

27.02

27.65

527

Dec 9/02

27.41

27.52

26.67

26.68

528

Dec 10/02

26.69

27.15

26.65

26.92

529

Dec 11/02

26.84

27.42

26.70

27.24

530

Dec 12/02

27.41

27.44

26.76

27.00

531

Dec 13/02

26.75

26.79

26.16

26.17

532

Dec 16/02

26.42

27.19

26.25

27.15

533

Dec 17/02

27.12

27.41

26.80

27.09

534

Dec 18/02

26.83

27.11

26.31

26.68

535

Dec 19/02

26.54

27.29

26.36

26.47

536

Dec 20/02

26.66

26.77

26.39

26.43

537

Dec 23/02

26.44

27.05

26.37

26.91

538

Dec 24/02

26.68

27.03

26.67

26.82

539

Dec 26/02

26.93

27.26

26.50

26.61

540

Dec 27/02

26.55

26.91

26.37

26.40

541

Dec 30/02

26.42

26.53

26.05

26.29

542

Dec 31/02

26.29

26.41

25.55

25.77

543

Jan 2/03

26.07

26.79

25.77

26.77

544

Jan 3/03

26.71

26.81

26.36

26.81

545

Jan 6/03

26.92

27.53

26.81

27.30

546

Jan 7/03

27.37

27.92

27.25

27.81

547

Jan 8/03

27.60

27.69

26.97

27.03

548

Jan 9/03

27.27

27.87

27.18

27.82

549

Jan 10/03

27.46

28.06

27.36

27.87

550

Jan 13/03

28.17

28.28

27.80

28.10

551

Jan 14/03

28.07

28.41

28.00

28.39

552

Jan 15/03

28.41

28.57

28.00

28.04

553

Jan 16/03

28.07

28.23

27.47

27.59

554

Jan 17/03

26.39

26.42

25.57

25.65

555

Jan 21/03

25.85

25.99

25.56

25.58

556

Jan 22/03

25.71

26.12

25.37

25.42

557

Jan 23/03

25.89

26.19

25.65

26.06

558

Jan 24/03

25.93

25.94

24.77

24.85

559

Jan 27/03

24.58

25.22

24.13

24.51

560

Jan 28/03

24.77

24.77

24.20

24.33

561

Jan 29/03

24.29

24.94

23.89

24.88

562

Jan 30/03

25.00

25.00

24.02

24.04

563

Jan 31/03

23.65

24.10

23.44

23.65

564

Feb 3/03

23.89

24.47

23.65

24.20

565

Feb 4/03

23.82

23.89

23.36

23.58

566

Feb 5/03

23.84

24.19

23.29

23.40

567

Feb 6/03

23.35

23.73

23.21

23.63

568

Feb 7/03

23.86

23.90

23.13

23.22

569

Feb 10/03

23.33

23.68

23.20

23.61

570

Feb 11/03

23.57

23.76

22.93

23.15

571

Feb 12/03

23.20

23.47

23.06

23.15

572

Feb 13/03

23.13

23.48

22.99

23.42

573

Feb 14/03

23.55

24.17

23.31

24.07

574

Feb 18/03

24.54

24.91

24.32

24.88

575

Feb 19/03

24.82

24.88

24.17

24.53

576

Feb 20/03

24.77

24.87

24.10

24.14

577

Feb 21/03

24.29

24.80

23.70

24.63

578

Feb 24/03

24.44

24.50

23.84

24.07

579

Feb 25/03

23.54

24.27

23.38

24.19

580

Feb 26/03

24.07

24.47

23.58

23.61

581

Feb 27/03

23.90

24.21

23.30

23.58

582

Feb 28/03

23.74

24.07

23.55

23.70

583

Mar 3/03

24.02

24.12

23.40

23.54

584

Mar 4/03

23.58

23.66

23.06

23.07

585

Mar 5/03

23.07

23.55

23.05

23.44

586

Mar 6/03

23.17

23.50

23.13

23.27

587

Mar 7/03

22.95

23.79

22.90

23.56

588

Mar 10/03

23.31

23.46

22.89

22.95

589

Mar 11/03

23.06

23.26

22.76

22.80

590

Mar 12/03

22.81

23.44

22.55

23.39

591

Mar 13/03

23.72

24.74

23.44

24.67

592

Mar 14/03

24.68

24.96

24.26

24.86

593

Mar 17/03

24.52

25.95

24.33

25.93

594

Mar 18/03

25.89

26.04

25.50

26.04

595

Mar 19/03

25.98

26.43

25.74

26.32

596

Mar 20/03

26.02

26.52

25.67

26.25

597

Mar 21/03

26.75

26.80

26.03

26.57

598

Mar 24/03

25.55

25.93

25.18

25.29

599

Mar 25/03

25.60

25.75

25.03

25.49

600

Mar 26/03

25.46

25.62

25.24

25.25

601

Mar 27/03

24.94

25.26

24.59

25.04

602

Mar 28/03

24.67

25.10

24.60

24.67

603

Mar 31/03

24.25

24.71

24.01

24.21

604

Apr 1/03

24.46

24.70

24.25

24.35

605

Apr 2/03

25.10

26.00

25.10

25.72

606

Apr 3/03

25.99

26.09

25.60

25.73

607

Apr 4/03

25.76

25.80

24.93

25.09

608

Apr 7/03

26.23

26.43

25.17

25.17

609

Apr 8/03

25.31

25.83

25.20

25.58

610

Apr 9/03

25.61

25.67

24.54

24.57

611

Apr 10/03

24.71

24.79

24.28

24.59

612

Apr 11/03

24.89

25.18

23.95

24.20

613

Apr 14/03

24.27

24.88

24.00

24.76

614

Apr 15/03

24.68

24.79

24.10

24.60

615

Apr 16/03

25.60

25.74

24.60

24.92

616

Apr 17/03

24.77

25.54

24.74

25.50

617

Apr 21/03

25.61

25.61

25.08

25.21

618

Apr 22/03

25.06

25.80

25.03

25.76

619

Apr 23/03

25.75

25.99

25.47

25.72

620

Apr 24/03

25.48

25.72

25.32

25.49

621

Apr 25/03

25.33

25.64

25.17

25.22

622

Apr 28/03

25.39

25.94

25.32

25.74

623

Apr 29/03

25.95

26.25

25.68

25.80

624

Apr 30/03

25.73

25.88

25.25

25.57

625

May 1/03

25.54

25.95

25.34

25.72

626

May 2/03

25.65

26.29

25.56

26.10

627

May 5/03

26.25

26.39

25.84

25.86

628

May 6/03

25.86

26.50

25.82

26.37

629

May 7/03

26.11

26.35

25.84

25.99

630

May 8/03

25.75

26.14

25.71

25.74

631

May 9/03

25.90

26.50

25.89

26.36

632

May 12/03

26.15

26.47

26.06

26.20

633

May 13/03

26.04

26.20

25.89

25.99

634

May 14/03

26.08

26.18

25.54

25.62

635

May 15/03

25.85

26.01

25.57

25.79

636

May 16/03

25.88

26.05

25.41

25.57

637

May 19/03

25.40

25.54

24.74

24.76

638

May 20/03

24.86

25.00

24.50

24.63

639

May 21/03

24.63

24.71

23.89

24.03

640

May 22/03

24.20

24.27

24.04

24.16

641

May 23/03

24.20

24.54

24.03

24.22

642

May 27/03

24.25

24.89

24.22

24.79

643

May 28/03

24.78

24.87

24.30

24.41

644

May 29/03

24.47

24.67

24.23

24.40

645

May 30/03

24.73

24.91

24.51

24.61

646

Jun 2/03

24.98

25.03

24.57

24.64

647

Jun 3/03

24.75

24.92

24.57

24.88

648

Jun 4/03

24.99

25.22

24.74

24.87

649

Jun 5/03

24.47

24.52

24.01

24.09

650

Jun 6/03

24.44

24.56

23.65

23.67

651

Jun 9/03

23.72

23.98

23.60

23.75

652

Jun 10/03

23.94

24.75

23.85

24.68

653

Jun 11/03

24.67

24.96

24.42

24.88

654

Jun 12/03

24.97

25.14

24.74

24.99

655

Jun 13/03

25.20

25.25

24.49

24.65

656

Jun 16/03

24.80

25.42

24.67

25.39

657

Jun 17/03

25.64

26.14

25.53

25.96

658

Jun 18/03

25.98

26.43

25.71

26.07

659

Jun 19/03

26.09

26.39

26.01

26.07

660

Jun 20/03

26.34

26.38

26.01

26.33

661

Jun 23/03

26.14

26.24

25.49

25.78

662

Jun 24/03

25.65

26.04

25.52

25.70

663

Jun 25/03

25.64

25.99

25.14

25.26

664

Jun 26/03

25.39

26.51

25.21

25.75

665

Jun 27/03

25.95

26.34

25.53

25.63

666

Jun 30/03

25.94

26.12

25.50

25.64

667

Jul 1/03

25.59

26.20

25.39

26.15

668

Jul 2/03

26.50

26.93

26.45

26.88

669

Jul 3/03

26.69

26.95

26.41

26.50

670

Jul 7/03

27.02

27.55

26.95

27.42

671

Jul 8/03

27.26

27.80

27.25

27.70

672

Jul 9/03

27.56

27.70

27.25

27.47

673

Jul 10/03

27.25

27.42

26.59

26.91

674

Jul 11/03

26.95

27.45

26.89

27.31

675

Jul 14/03

27.63

27.81

27.05

27.40

676

Jul 15/03

27.47

27.53

27.10

27.27

677

Jul 16/03

27.56

27.62

27.20

27.52

678

Jul 17/03

27.14

27.27

26.54

26.69

679

Jul 18/03

27.11

27.23

26.75

26.89

680

Jul 21/03

26.87

26.91

26.00

26.04

681

Jul 22/03

26.28

26.56

26.13

26.38

682

Jul 23/03

26.42

26.65

26.14

26.45

683

Jul 24/03

26.78

26.92

25.98

26.00

684

Jul 25/03

26.28

26.95

26.07

26.89

685
686
687
688
689
690
691
692
693
694
695
696
697
698
699
700
701
702
703
704
705
706
707
708
709
710
711
712
713
714
715
716
717
718
719
720
721

722
723
724
725
726
727
728
729
730
731
732
733
734
735
736
737
738
739
740
741
742
743
744
745
746
747
748
749
750
751
752
753
754
755
756
757
758
759
760
761
762
763
764
765
766
767
768
769
770
771
772
773

774
775
776
777
778
779
780
781
782
783
784
785
786
787
788
789
790
791
792
793
794
795
796
797
798
799
800
801
802
803
804
805
806
807
808
809
810
811
812
813
814
815
816
817
818
819
820
821
822
823
824
825

826
827
828
829
830
831
832
833
834
835
836
837
838
839
840
841
842
843
844
845
846
847
848
849
850
851
852
853
854
855
856
857
858
859
860
861
862
863
864
865
866
867
868
869
870
871
872
873
874
875
876
877

878
879
880
881
882
883
884
885
886
887
888
889
890
891
892
893
894
895
896
897
898
899
900
901
902
903
904
905
906
907
908
909
910
911
912
913
914
915
916
917
918
919
920
921
922
923
924
925
926
927
928
929

930
931
932
933
934
935
936
937
938
939
940
941
942
943
944
945
946
947
948
949
950
951
952
953
954
955
956
957
958
959
960
961
962
963
964
965
966
967
968
969
970
971
972
973
974
975
976
977
978
979
980
981

982
983
984
985
986
987
988
989
990
991
992
993
994
995
996
997
998
999
1000
1001
1002
1003
1004
1005
1006
1007
1008
1009
1010
1011
1012
1013
1014
1015
1016
1017
1018
1019
1020
1021
1022
1023
1024
1025
1026
1027
1028
1029
1030
1031
1032
1033

1034
1035
1036
1037
1038
1039
1040
1041
1042
1043
1044
1045
1046
1047
1048
1049
1050
1051
1052
1053
1054
1055
1056
1057
1058
1059
1060
1061
1062
1063
1064
1065
1066
1067
1068
1069
1070
1071
1072
1073
1074
1075
1076
1077
1078
1079
1080
1081
1082
1083
1084
1085

1086
1087
1088
1089
1090
1091
1092
1093
1094
1095
1096
1097
1098
1099
1100
1101
1102
1103
1104
1105
1106
1107
1108
1109
1110
1111
1112
1113
1114
1115
1116
1117
1118
1119
1120
1121
1122
1123
1124
1125
1126
1127
1128
1129
1130
1131
1132
1133
1134
1135
1136
1137

1138
1139
1140
1141
1142
1143
1144
1145
1146
1147
1148
1149
1150
1151
1152
1153
1154
1155
1156
1157
1158
1159
1160
1161
1162
1163
1164
1165
1166
1167
1168
1169
1170
1171
1172
1173
1174
1175
1176
1177
1178
1179
1180
1181
1182
1183
1184
1185
1186
1187
1188
1189

1190
1191
1192
1193
1194
1195
1196
1197
1198
1199
1200
1201
1202
1203
1204
1205
1206
1207
1208
1209
1210
1211
1212
1213
1214
1215
1216
1217
1218
1219
1220
1221
1222
1223
1224
1225
1226
1227
1228
1229
1230
1231
1232
1233
1234
1235
1236
1237
1238
1239
1240
1241

1242
1243
1244
1245
1246
1247
1248
1249
1250
1251
1252
1253
1254
1255
1256
1257
1258
1259
1260
1261
1262
1263

e you're on the Net!)

684
21-Dec-00

$20.09

28-Jun-01

$37.95

See: http://home.golden.net/~pjponzo/Standard-Deviation.htm
Click here once in a while to remove temporary names created by the D

=d&q=q&y=0&z=MSFT&x=.csv

10

Average 2

20

You can select the moving averages here.

Mean Return = 0.00%

y = 2.1486x - 0.0059

Pearson Correlation = 74%

Plot Max =

39.00

Plot Min =

19.00

Pearson Correlation = 74%

Standard Deviation = 2.73%

Average 1

Volume

Returns

Volume/1000

Gain Factors

52,240,900

-0.20%

52,241

0.9980

$34.32

40,657,300

1.11%

40,657

1.0111

$34.51

38,994,100

0.98%

38,994

1.0098

$34.69

34,358,600

-2.91%

34,359

0.9709

$34.52

37,428,900

1.82%

37,429

1.0182

$34.54

52,168,700

1.44%

52,169

1.0144

$34.64

103,077,300

-1.51%

103,077

0.9849

$34.64

45,534,500

2.05%

45,535

1.0205

$34.72

46,873,400

-4.93%

46,873

0.9507

$34.60

41,683,700

-1.40%

41,684

0.9860

10

$34.45

42,114,500

3.56%

42,115

1.0356

11

$34.45

1.84%
0.0300
0.0400
-1.60%
SD(Gains / actual)

30,212
0.0500

1.0184
0.0600

12

$34.47

46,067

0.9840

13

$34.40

0.17%

53,264

1.0017

14

$34.44

40,083

0.9730

15

$34.32

0.0100 30,211,7000.0200
46,066,700
53,264,400
40,083,400
SD(Prices

: formula)

-2.70%
SD(Prices
: actual)

1.06%

42,656

1.0106

$34.25
SD(Prices :SD(Gains:
actual / normalized)
actual)19

63,724,800

-5.22%

63,725

0.9478

(normalized)

(actual)

20

$34.28

49,140,300

-2.88%

49,140

0.9712

0.0290

0.0242

21

$34.09

98,600,600

-11.81%

98,601

0.8819

0.0548

0.0347

22

$33.46

54,907,700

-1.33%

54,908

0.9867

0.0712

0.0344

23

$32.84

0.9968

0.0855

0.0342

24

$32.21

1.0608

0.0886

0.0370

25

$31.85

40,205,600
50,871,200

-0.32%
6.08%

40,206
50,871

Jun-03

$34.08

42,655,900

May-03

18

Mar-03
Apr-03

1.0247

Jan-03
Feb-03

17,225

Dec-02

2.47%

Oct-02

$34.13

17,225,000

Nov-02

17

Jul-02

1.0074

Aug-02
Sep-02

38,173

May-02
Jun-02

0.74%

Mar-02
Apr-02

$34.19

38,172,500

Jan-02
Feb-02

16

Dec-01

1.0084

Oct-01

29,746

Nov-01

0.84%

Jul-01

29,745,900

Aug-01
Sep-01

May-01
Jun-01

Average 1

45,280,600

-5.33%

45,281

0.9467

0.0945

0.0380

26

$31.30

72,656,600

-6.27%

72,657

0.9373

0.1068

0.0397

27

$30.54

60,475,500

2.45%

60,476

1.0245

0.1106

0.0399

28

$29.77

47,792,700

6.67%

47,793

1.0667

0.1151

0.0424

29

$29.14

31,554,700

0.55%

31,555

1.0055

0.1171

0.0425

30

$28.71

49,180,300

-1.96%

49,180

0.9804

0.1149

0.0415

31

$28.32

35,601,100

-3.05%

35,601

0.9695

0.1126

0.0413

32

$28.23

58,455,500

-11.35%

58,456

0.8865

0.1206

0.0470

33

$27.86

53,595,800

-2.81%

53,596

0.9719

0.1265

0.0469

34

$27.43

60,139,200

-6.29%

60,139

0.9371

0.1384

0.0479

35

$26.68

74,523,900

-7.39%

74,524

0.9261

0.1494

0.0489

36

$25.92

81,590,200

4.69%

81,590

1.0469

0.1517

0.0509

37

$25.44

54,779,200

6.93%

54,779

1.0693

0.1423

0.0537

38

$25.04

33,471,200

0.91%

33,471

1.0091

0.1279

0.0537

39

$24.48

34,503,000

-0.90%

34,503

0.9910

0.1209

0.0532

40

$23.89

38,815,000

-4.06%

38,815

0.9594

0.1142

0.0534

41

$23.25

49,993,700

-2.66%

49,994

0.9734

0.1241

0.0482

42

$22.65

41,210,300

0.00%

41,210

1.0000

0.1266

0.0483

43

$22.36

67,981,700

10.50%

67,982

1.1050

0.1238

0.0546

44

$22.37

56,203,300

1.05%

56,203

1.0105

0.1109

0.0526

45

$22.55

46,711,400

1.45%

46,711

1.0145

0.1085

0.0518

46

$22.93

39,913,700

-0.41%

39,914

0.9959

0.1102

0.0501

47

$23.20

57,484,200

5.86%

57,484

1.0586

0.1064

0.0516

48

$23.47

45,118,000

2.09%

45,118

1.0209

0.0952

0.0495

49

$23.77

50,931,600

3.98%

50,932

1.0398

0.0883

0.0503

50

$24.20

36,859,400

-2.74%

36,859

0.9726

0.0823

0.0505

51

$24.64

34,231,900

-1.73%

34,232

0.9827

0.0787

0.0502

52

$25.10

36,423,300

0.73%

36,423

1.0073

0.0870

0.0431

53

$25.58

54,896,900

4.81%

54,897

1.0481

0.0956

0.0435

54

$25.95

104,676,900

9.91%

104,677

1.0991

0.1157

0.0445

55

$26.58

38,340,200

-1.41%

38,340

0.9859

0.1251

0.0401

56

$27.13

35,151,900

0.70%

35,152

1.0070

0.1275

0.0397

57

$27.71

55,231,700

3.94%

55,232

1.0394

0.1344

0.0382

58

$28.26

42,833,600

-1.79%

42,834

0.9821

0.1398

0.0389

59

$28.71

46,540,000

3.54%

46,540

1.0354

0.1475

0.0388

60

$29.15

42,493,000

0.78%

42,493

1.0078

0.1524

0.0366

61

$29.70

28,643,100

-1.74%

28,643

0.9826

0.1483

0.0360

62

$30.24

40,954,700

-3.67%

40,955

0.9633

0.1349

0.0379

63

$30.65

35,900,000

2.17%

35,900

1.0217

0.1235

0.0322

64

$30.99

35,550,000

-2.51%

35,550

0.9749

0.1154

0.0333

65

$30.98

25,705,000

1.85%

25,705

1.0185

0.1071

0.0334

66

$31.07

48,221,600

1.00%

48,222

1.0100

0.0973

0.0332

67

$31.17

63,031,400

3.40%

63,031

1.0340

0.0907

0.0319

68

$31.26

44,020,900

-3.75%

44,021

0.9625

0.0838

0.0335

69

$31.28

50,291,900

-5.03%

50,292

0.9497

0.0784

0.0351

70

$31.04

35,647,300

-0.64%

35,647

0.9936

0.0724

0.0344

71

$30.75

38,038,300

-0.96%

38,038

0.9904

0.0624

0.0342

72

$30.49

30,866,600

0.34%

30,867

1.0034

0.0499

0.0342

73

$30.36

32,816,100

0.72%

32,816

1.0072

0.0419

0.0328

74

$30.18

33,484,400

-2.56%

33,484

0.9744

0.0438

0.0249

75

$30.00

30,368,400

-2.49%

30,368

0.9751

0.0499

0.0253

76

$29.70

31,975,600

0.65%

31,976

1.0065

0.0539

0.0253

77

$29.39

50,412,800

-1.86%

50,413

0.9814

0.0570

0.0234

78

$28.91

46,310,500

2.80%

46,311

1.0280

0.0592

0.0244

79

$28.64

43,973,100

4.95%

43,973

1.0495

0.0555

0.0257

80

$28.66

49,576,700

-0.30%

49,577

0.9970

0.0512

0.0256

81

$28.69

42,306,600

-0.61%

42,307

0.9939

0.0488

0.0254

82

$28.73

40,891,200

0.58%

40,891

1.0058

0.0491

0.0243

83

$28.78

39,900,600

-4.50%

39,901

0.9550

0.0478

0.0255

84

$28.67

24,692,800

1.35%

24,693

1.0135

0.0482

0.0253

85

$28.68

33,391,400

3.46%

33,391

1.0346

0.0457

0.0262

86

$28.86

29,872,800

2.13%

29,873

1.0213

0.0430

0.0265

87

$29.08

27,314,700

-2.38%

27,315

0.9762

0.0327

0.0257

88

$29.28

51,901,200

-4.33%

51,901

0.9567

0.0289

0.0261

89

$29.28

57,192,500

-8.35%

57,193

0.9165

0.0400

0.0298

90

$28.90

45,522,200

4.33%

45,522

1.0433

0.0429

0.0316

91

$28.64

45,344,800

-0.37%

45,345

0.9963

0.0457

0.0316

92

$28.39

35,824,400

-0.56%

35,824

0.9944

0.0481

0.0316

93

$28.11

56,426,900

1.61%

56,427

1.0161

0.0485

0.0318

94

$28.00

30,522,800

-0.44%

30,523

0.9956

0.0504

0.0314

95

$27.85

45,912,200

-2.99%

45,912

0.9701

0.0542

0.0316

96

$27.51

62,496,700

-4.99%

62,497

0.9501

0.0617

0.0331

97

$26.98

63,182,500

7.86%

63,183

1.0786

0.0630

0.0376

98

$26.72

49,765,300

4.76%

49,765

1.0476

0.0621

0.0386

99

$26.71

31,564,500

-0.89%

31,565

0.9911

0.0585

0.0370

100

$26.92

47,572,200

3.90%

47,572

1.0390

0.0574

0.0381

101

$27.12

39,341,200

-4.62%

39,341

0.9538

0.0558

0.0393

102

$27.20

43,493,900

-0.33%

43,494

0.9967

0.0530

0.0393

103

$27.28

45,601,200

-1.23%

45,601

0.9877

0.0541

0.0382

104

$27.29

37,963,100

2.05%

37,963

1.0205

0.0530

0.0383

105

$27.37

47,095,900

-4.39%

47,096

0.9561

0.0492

0.0385

106

$27.40

52,025,200

-2.67%

52,025

0.9733

0.0430

0.0383

107

$27.49

56,683,100

9.23%

56,683

1.0923

0.0391

0.0438

108

$27.63

46,311,600

-0.99%

46,312

0.9901

0.0395

0.0428

109

$27.61

28,147,800

1.71%

28,148

1.0171

0.0410

0.0383

110

$27.67

54,599,700

4.42%

54,600

1.0442

0.0461

0.0383

111

$27.74

54,939,800

0.61%

54,940

1.0061

0.0514

0.0382

112

$27.96

43,760,000

3.58%

43,760

1.0358

0.0600

0.0387

113

$28.30

32,928,700

-2.23%

32,929

0.9777

0.0636

0.0392

114

$28.60

42,574,600

1.12%

42,575

1.0112

0.0678

0.0391

115

$28.88

78,348,200

6.43%

78,348

1.0643

0.0783

0.0401

116

$29.49

79,687,800

3.99%

79,688

1.0399

0.0885

0.0379

117

$30.29

96,459,800

1.42%

96,460

1.0142

0.0972

0.0351

118

$30.90

46,085,600

-1.08%

46,086

0.9892

0.1038

0.0345

119

$31.50

44,588,300

-1.03%

44,588

0.9897

0.1095

0.0345

120

$32.02

38,372,000

3.15%

38,372

1.0315

0.1158

0.0342

121

$32.52

59,368,800

-0.81%

59,369

0.9919

0.1225

0.0321

122

$32.97

60,786,200

-2.90%

60,786

0.9710

0.1223

0.0332

123

$33.22

37,184,100

0.96%

37,184

1.0096

0.1211

0.0328

124

$33.56

41,851,400

3.55%

41,851

1.0355

0.1206

0.0331

125

$34.00

46,432,200

-0.57%

46,432

0.9943

0.1172

0.0309

126

$34.21

33,136,700

-1.75%

33,137

0.9825

0.1042

0.0303

127

$34.24

59,769,200

3.22%

59,769

1.0322

0.0955

0.0250

128

$34.33

54,678,100

0.91%

54,678

1.0091

0.0886

0.0245

129

$34.48

37,542,000

0.93%

37,542

1.0093

0.0802

0.0245

130

$34.71

38,338,300

-2.28%

38,338

0.9772

0.0720

0.0244

131

$34.74

32,167,300

-0.57%

32,167

0.9943

0.0635

0.0246

132

$34.79

25,564,400

-0.86%

25,564

0.9914

0.0567

0.0240

133

$34.90

22,484,000

-0.98%

22,484

0.9902

0.0454

0.0234

134

$34.95

30,692,800

-0.64%

30,693

0.9936

0.0304

0.0236

135

$34.85

45,946,900

1.29%

45,947

1.0129

0.0246

0.0195

136

$34.82

53,492,400

-1.42%

53,492

0.9858

0.0240

0.0178

137

$34.81

45,302,700

-0.12%

45,303

0.9988

0.0243

0.0175

138

$34.67

51,745,800

1.00%

51,746

1.0100

0.0242

0.0175

139

$34.54

41,727,800

2.22%

41,728

1.0222

0.0235

0.0179

140

$34.46

46,818,700

-0.86%

46,819

0.9914

0.0231

0.0167

141

$34.42

40,390,800

2.91%

40,391

1.0291

0.0251

0.0178

142

$34.51

26,373,800

-1.15%

26,374

0.9885

0.0238

0.0166

143

$34.58

35,605,400

-0.79%

35,605

0.9921

0.0222

0.0167

144

$34.66

43,250,900

-1.65%

43,251

0.9835

0.0219

0.0153

145

$34.71

35,341,300

0.00%

35,341

1.0000

0.0221

0.0152

146

$34.71

28,793,800

1.68%

28,794

1.0168

0.0218

0.0151

147

$34.82

21,868,300

0.63%

21,868

1.0063

0.0214

0.0134

148

$34.95

44,727,100

2.55%

44,727

1.0255

0.0233

0.0144

149

$35.14

40,011,400

-0.33%

40,011

0.9967

0.0237

0.0143

150

$35.24

33,480,000

1.83%

33,480

1.0183

0.0285

0.0138

151

$35.44

25,933,500

-0.65%

25,934

0.9935

0.0313

0.0138

152

$35.51

23,672,800

-1.48%

23,673

0.9852

0.0321

0.0141

153

$35.57

33,357,300

-0.06%

33,357

0.9994

0.0321

0.0139

154

$35.66

27,651,200

-1.92%

27,651

0.9808

0.0307

0.0145

155

$35.74

35,986,200

-2.53%

35,986

0.9747

0.0307

0.0154

156

$35.72

54,177,200

-1.28%

54,177

0.9872

0.0312

0.0154

157

$35.61

28,423,400

-1.68%

28,423

0.9832

0.0334

0.0158

158

$35.41

31,728,700

0.66%

31,729

1.0066

0.0352

0.0157

159

$35.15

32,054,200

3.10%

32,054

1.0310

0.0351

0.0165

160

$35.00

34,801,900

0.64%

34,802

1.0064

0.0352

0.0164

161

$34.81

25,546,000

-1.47%

25,546

0.9853

0.0348

0.0153

162

$34.59

24,607,800

0.03%

24,608

1.0003

0.0355

0.0152

163

$34.43

31,538,500

1.89%

31,539

1.0189

0.0356

0.0157

164

$34.33

34,599,900

1.43%

34,600

1.0143

0.0358

0.0155

165

$34.36

64,487,800

2.23%

64,488

1.0223

0.0368

0.0161

166

$34.55

47,141,900

0.36%

47,142

1.0036

0.0379

0.0158

167

$34.79

36,405,100

-3.27%

36,405

0.9673

0.0378

0.0175

168

$34.98

14,018,700

-0.20%

14,019

0.9980

0.0363

0.0165

169

$35.14

24,621,300

-2.76%

24,621

0.9724

0.0363

0.0174

170

$35.09

33,733,900

-3.60%

33,734

0.9640

0.0369

0.0182

171

$34.90

33,238,300

-0.55%

33,238

0.9945

0.0381

0.0182

172

$34.75

33,281,300

-1.83%

33,281

0.9817

0.0419

0.0183

173

$34.53

36,911,300

3.11%

36,911

1.0311

0.0414

0.0200

174

$34.35

64,039,000

7.69%

64,039

1.0769

0.0426

0.0263

175

$34.37

29,467,300

-0.36%

29,467

0.9964

0.0443

0.0256

176

$34.30

27,995,400

-0.22%

27,995

0.9978

0.0452

0.0254

177

$34.21

31,620,500

0.87%

31,621

1.0087

0.0455

0.0250

178

$34.27

28,795,400

-1.73%

28,795

0.9827

0.0446

0.0254

179

$34.28

38,274,700

2.84%

38,275

1.0284

0.0455

0.0253

180

$34.48

62,101,800

-4.67%

62,102

0.9533

0.0454

0.0274

181

$34.64

39,999,700

-3.02%

40,000

0.9698

0.0470

0.0281

182

$34.71

33,765,100

-1.17%

33,765

0.9883

0.0489

0.0282

183

$34.80

37,032,700

1.75%

37,033

1.0175

0.0491

0.0281

184

$34.85

38,987,000

-1.31%

38,987

0.9869

0.0495

0.0280

185

$34.60

32,698,000

-1.69%

32,698

0.9831

0.0487

0.0275

186

$34.30

21,098,200

0.49%

21,098

1.0049

0.0467

0.0275

187

$34.03

29,515,800

0.61%

29,516

1.0061

0.0474

0.0268

188

$33.75

27,839,500

0.42%

27,840

1.0042

0.0469

0.0269

189

$33.55

27,099,200

1.48%

27,099

1.0148

0.0476

0.0265

190

$33.30

21,630,200

-0.83%

21,630

0.9917

0.0480

0.0253

191

$33.18

13,915,800

-1.14%

13,916

0.9886

0.0477

0.0254

192

$33.13

15,673,900

0.33%

15,674

1.0033

0.0461

0.0250

193

$33.14

27,498,200

-2.24%

27,498

0.9776

0.0470

0.0246

194

$33.01

22,768,100

0.22%

22,768

1.0022

0.0443

0.0170

195

$32.93

25,878,200

0.77%

25,878

1.0077

0.0424

0.0172

196

$32.93

16,337,700

0.49%

16,338

1.0049

0.0397

0.0173

197

$32.93

18,240,600

-1.74%

18,241

0.9826

0.0354

0.0173

198

$32.86

19,751,500

-2.30%

19,752

0.9770

0.0348

0.0175

199

$32.69

21,952,800

2.25%

21,953

1.0225

0.0233

0.0170

200

$32.55

26,117,100

-4.25%

26,117

0.9575

0.0257

0.0165

201

$32.30

24,185,600

1.33%

24,186

1.0133

0.0281

0.0160

202

$32.13

23,555,900

-3.07%

23,556

0.9693

0.0342

0.0170

203

$31.85

39,053,600

-0.20%

39,054

0.9980

0.0373

0.0163

204

$31.64

25,906,600

-2.51%

25,907

0.9749

0.0438

0.0168

205

$31.35

31,699,500

4.95%

31,700

1.0495

0.0451

0.0204

206

$31.18

22,281,400

0.42%

22,281

1.0042

0.0452

0.0204

207

$31.00

23,711,400

-2.54%

23,711

0.9746

0.0463

0.0209

208

$30.81

24,085,000

-0.79%

24,085

0.9921

0.0471

0.0208

209

$30.66

48,816,000

-5.49%

48,816

0.9451

0.0510

0.0230

210

$30.28

28,950,400

0.18%

28,950

1.0018

0.0541

0.0231

211

$30.03

33,594,600

-1.65%

33,595

0.9835

0.0583

0.0232

212

$29.71

44,735,300

2.93%

44,735

1.0293

0.0576

0.0244

213

$29.55

56,178,400

-2.99%

56,178

0.9701

0.0609

0.0247

214

$29.32

44,931,900

-1.11%

44,932

0.9889

0.0630

0.0247

215

$29.14

42,235,900

3.95%

42,236

1.0395

0.0601

0.0266

216

$28.91

63,751,000

-8.12%

63,751

0.9188

0.0623

0.0310

217

$28.45

41,591,300

2.65%

41,591

1.0265

0.0625

0.0320

218

$28.13

63,475,100

-0.81%

63,475

0.9919

0.0642

0.0318

219

$27.81

58,991,600

-5.77%

58,992

0.9423

0.0661

0.0328

220

$27.50

92,488,300

-2.06%

92,488

0.9794

0.0739

0.0321

221

$27.13

42,790,100

4.60%

42,790

1.0460

0.0727

0.0341

222

$26.93

42,470,300

-1.35%

42,470

0.9865

0.0752

0.0337

223

$26.61

29,262,200

-2.03%

29,262

0.9797

0.0770

0.0338

224

$26.32

40,595,600

-0.60%

40,596

0.9940

0.0806

0.0336

225

$26.05

58,320,600

2.41%

58,321

1.0241

0.0743

0.0318

226

$25.73

34,999,800

1.22%

35,000

1.0122

0.0667

0.0320

227

$25.68

40,430,400

2.44%

40,430

1.0244

0.0607

0.0326

228

$25.61

48,599,600

5.98%

48,600

1.0598

0.0546

0.0356

229

$25.73

50,889,000

0.39%

50,889

1.0039

0.0555

0.0335

230

$26.01

40,422,200

2.28%

40,422

1.0228

0.0565

0.0339

231

$26.41

30,302,900

0.56%

30,303

1.0056

0.0594

0.0337

232

$26.71

49,738,800

-6.01%

49,739

0.9399

0.0556

0.0357

233

$26.87

43,174,600

1.77%

43,175

1.0177

0.0561

0.0353

234

$27.14

41,871,300

1.45%

41,871

1.0145

0.0572

0.0353

235

$27.45

31,653,500

0.11%

31,654

1.0011

0.0545

0.0342

236

$27.71

34,218,500

2.99%

34,219

1.0299

0.0605

0.0294

237

$28.03

33,084,500

0.66%

33,085

1.0066

0.0634

0.0290

238

$28.30

36,855,300

-4.12%

36,855

0.9588

0.0643

0.0305

239

$28.29

39,174,000

1.25%

39,174

1.0125

0.0649

0.0272

240

$28.30

45,609,800

2.05%

45,610

1.0205

0.0628

0.0267

241

$28.31

36,161,800

3.88%

36,162

1.0388

0.0644

0.0262

242

$28.42

40,162,500

0.47%

40,163

1.0047

0.0660

0.0258

243

$28.71

39,570,700

1.46%

39,571

1.0146

0.0657

0.0250

244

$29.00

37,659,100

2.03%

37,659

1.0203

0.0641

0.0248

245

$29.31

32,254,700

-0.58%

32,255

0.9942

0.0610

0.0249

246

$29.60

27,564,700

-4.13%

27,565

0.9587

0.0541

0.0273

247

$29.68

28,697,800

-1.24%

28,698

0.9876

0.0479

0.0273

248

$29.70

32,350,000

-1.26%

32,350

0.9874

0.0455

0.0245

249

$29.80

54,835,600

6.35%

54,836

1.0635

0.0473

0.0280

250

$30.06

41,680,000

-0.71%

41,680

0.9929

0.0483

0.0278

251

$30.23

33,200,800

3.04%

33,201

1.0304

0.0522

0.0284

252

$30.39

34,306,000

2.41%

34,306

1.0241

0.0557

0.0244

253

$30.60

29,449,500

-0.84%

29,450

0.9916

0.0557

0.0246

254

$30.75

37,113,900

0.28%

37,114

1.0028

0.0561

0.0246

255

$30.84

24,006,800

1.21%

24,007

1.0121

0.0569

0.0246

256

$30.99

28,876,400

0.89%

28,876

1.0089

0.0588

0.0240

257

$31.30

30,079,800

3.20%

30,080

1.0320

0.0644

0.0247

258

$31.75

44,312,800

-2.87%

44,313

0.9713

0.0627

0.0236

259

$32.14

38,961,000

0.24%

38,961

1.0024

0.0591

0.0236

260

$32.35

29,624,500

-0.55%

29,625

0.9945

0.0556

0.0236

261

$32.57

28,002,500

1.19%

28,003

1.0119

0.0550

0.0224

262

$32.73

32,960,900

-1.69%

32,961

0.9831

0.0539

0.0229

263

$32.76

25,392,600

-2.09%

25,393

0.9791

0.0525

0.0234

264

$32.75

7,877,300

1.03%

7,877

1.0103

0.0518

0.0232

265

$32.77

20,991,800

0.68%

20,992

1.0068

0.0518

0.0231

266

$32.76

45,409,500

-2.16%

45,410

0.9784

0.0488

0.0216

267

$32.66

27,268,300

-1.48%

27,268

0.9852

0.0430

0.0217

268

$32.41

27,017,200

3.26%

27,017

1.0326

0.0317

0.0222

269

$32.35

24,117,100

-0.99%

24,117

0.9901

0.0279

0.0181

270

$32.26

23,605,900

0.88%

23,606

1.0088

0.0231

0.0180

271

$32.21

25,502,900

1.89%

25,503

1.0189

0.0218

0.0173

272

$32.18

37,121,500

3.19%

37,122

1.0319

0.0249

0.0178

273

$32.31

28,013,100

0.82%

28,013

1.0082

0.0284

0.0177

274

$32.54

21,167,400

-1.20%

21,167

0.9880

0.0296

0.0180

275

$32.70

19,183,700

-1.15%

19,184

0.9885

0.0299

0.0181

276

$32.80

27,167,000

0.39%

27,167

1.0039

0.0305

0.0181

277

$32.97

23,942,100

0.95%

23,942

1.0095

0.0301

0.0168

278

$33.23

26,613,900

-2.48%

26,614

0.9752

0.0306

0.0164

279

$33.30

21,500,300

1.76%

21,500

1.0176

0.0313

0.0169

280

$33.46

28,539,900

2.29%

28,540

1.0229

0.0339

0.0174

281

$33.67

23,627,600

0.41%

23,628

1.0041

0.0362

0.0173

282

$33.84

28,498,100

0.32%

28,498

1.0032

0.0388

0.0167

283

$33.90

39,292,500

-3.93%

39,293

0.9607

0.0378

0.0185

284

$33.81

42,153,800

1.17%

42,154

1.0117

0.0368

0.0185

285

$33.79

5,850,800

-0.39%

5,851

0.9961

0.0361

0.0185

286

$33.81

14,664,000

0.60%

14,664

1.0060

0.0338

0.0177

287

$33.82

16,203,300

0.27%

16,203

1.0027

0.0283

0.0173

288

$33.82

14,393,600

0.03%

14,394

1.0003

0.0257

0.0160

289

$33.90

21,503,100

-2.39%

21,503

0.9761

0.0221

0.0168

290

$33.84

24,062,000

1.18%

24,062

1.0118

0.0184

0.0169

291

$33.74

33,795,400

3.26%

33,795

1.0326

0.0179

0.0178

292

$33.74

26,365,700

-0.46%

26,366

0.9954

0.0182

0.0165

293

$33.71

29,254,400

-0.50%

29,254

0.9950

0.0180

0.0165

294

$33.80

23,868,200

1.20%

23,868

1.0120

0.0193

0.0164

295

$33.89

38,152,000

-0.98%

38,152

0.9902

0.0193

0.0163

296

$33.96

25,148,300

0.85%

25,148

1.0085

0.0197

0.0164

297

$34.04

36,496,600

-0.98%

36,497

0.9902

0.0197

0.0165

298

$34.08

25,498,900

-0.18%

25,499

0.9982

0.0182

0.0154

299

$34.11

30,358,700

1.55%

30,359

1.0155

0.0185

0.0153

300

$34.28

30,977,700

-2.39%

30,978

0.9761

0.0182

0.0155

301

$34.32

39,479,000

2.93%

39,479

1.0293

0.0189

0.0168

302

$34.35

53,570,200

-5.40%

53,570

0.9460

0.0202

0.0206

303

$34.21

38,418,600

-2.46%

38,419

0.9754

0.0252

0.0195

304

$34.01

40,201,500

-1.12%

40,202

0.9888

0.0308

0.0193

305

$33.72

41,943,000

1.35%

41,943

1.0135

0.0337

0.0196

306

$33.52

24,490,600

-1.24%

24,491

0.9876

0.0373

0.0197

307

$33.25

20,811,000

0.03%

20,811

1.0003

0.0403

0.0197

308

$33.01

29,333,000

-2.36%

29,333

0.9764

0.0452

0.0201

309

$32.70

33,050,000

0.84%

33,050

1.0084

0.0490

0.0198

310

$32.37

34,783,100

1.37%

34,783

1.0137

0.0505

0.0199

311

$32.16

31,731,100

-1.64%

31,731

0.9836

0.0510

0.0184

312

$31.80

35,154,200

-2.47%

35,154

0.9753

0.0542

0.0189

313

$31.55

33,386,300

0.07%

33,386

1.0007

0.0566

0.0189

314

$31.39

33,051,500

-1.25%

33,052

0.9875

0.0577

0.0185

315

$31.22

31,657,000

-1.00%

31,657

0.9900

0.0598

0.0185

316

$30.98

30,641,500

1.44%

30,642

1.0144

0.0583

0.0188

317

$30.82

25,449,800

0.79%

25,450

1.0079

0.0568

0.0190

318

$30.69

22,486,900

-1.64%

22,487

0.9836

0.0552

0.0192

319

$30.58

27,084,300

2.80%

27,084

1.0280

0.0484

0.0201

320

$30.53

28,633,500

-0.23%

28,634

0.9977

0.0445

0.0196

321

$30.43

25,089,900

-2.34%

25,090

0.9766

0.0326

0.0184

322

$30.31

26,131,300

-2.17%

26,131

0.9783

0.0320

0.0154

323

$30.20

25,246,000

1.63%

25,246

1.0163

0.0314

0.0154

324

$30.14

29,699,200

-3.08%

29,699

0.9692

0.0339

0.0165

325

$30.02

35,673,900

-0.10%

35,674

0.9990

0.0336

0.0160

326

$29.93

25,916,100

1.90%

25,916

1.0190

0.0326

0.0167

327

$29.85

31,638,100

-0.92%

31,638

0.9908

0.0311

0.0168

328

$29.72

32,875,000

-0.27%

32,875

0.9973

0.0319

0.0161

329

$29.64

34,034,000

-0.07%

34,034

0.9993

0.0309

0.0159

330

$29.46

31,057,800

5.19%

31,058

1.0519

0.0269

0.0197

331

$29.45

37,232,100

3.14%

37,232

1.0314

0.0284

0.0207

332