finance question

geilireagan
Datastockprices8.xlsx
Home>Business & Finance homework help>finance question

MHS Prices

Date Open High Low Close Volume Adj Close
7/18/08 45.75 46.00 44.01 45.18 3086600 45.18
7/17/08 45.78 46.01 44.92 45.79 3946700 45.79
7/16/08 47.07 47.25 45.16 45.61 4383500 45.61
7/15/08 46.66 47.07 45.60 47.02 3831900 47.02
7/14/08 47.80 48.15 46.40 46.94 2501400 46.94
7/11/08 48.28 48.68 46.51 47.34 3735000 47.34
7/10/08 48.45 49.13 48.00 48.99 2972400 48.99
7/9/08 47.78 49.07 47.51 48.27 4442800 48.27
7/8/08 45.75 47.91 45.71 47.81 3942800 47.81
7/7/08 46.42 46.88 45.55 46.12 2424300 46.12
7/3/08 46.29 47.14 46.01 46.32 2035300 46.32
7/2/08 46.85 47.13 46.33 46.36 3204800 46.36
7/1/08 46.77 47.03 45.99 46.76 3451300 46.76
6/30/08 46.71 48.39 45.00 47.20 4536100 47.20
6/27/08 46.36 46.99 45.61 46.74 3900000 46.74
6/26/08 45.94 46.78 45.50 46.40 4823500 46.40
6/25/08 45.61 46.76 45.59 46.36 3172200 46.36
6/24/08 44.85 46.25 44.85 45.78 3783300 45.78
6/23/08 45.20 45.77 44.60 45.02 3228000 45.02
6/20/08 44.96 45.42 44.46 44.93 4777400 44.93
6/19/08 44.19 45.37 43.85 45.08 4294100 45.08
6/18/08 46.60 46.92 45.72 45.75 3905800 45.75
6/17/08 47.84 48.00 46.97 46.98 1965200 46.98
6/16/08 48.96 48.96 47.57 47.69 2821900 47.69
6/13/08 48.01 49.38 47.58 49.10 3246800 49.10
6/12/08 47.65 48.72 47.13 47.79 2888300 47.79
6/11/08 48.54 48.54 47.28 47.51 2352400 47.51
6/10/08 48.83 49.05 48.02 48.54 2363800 48.54
6/9/08 49.95 49.95 48.92 49.19 2991100 49.19
6/6/08 50.20 50.20 49.22 49.78 4444900 49.78
6/5/08 50.28 50.45 49.45 50.39 2697700 50.39
6/4/08 48.19 50.20 48.00 50.01 4840200 50.01
6/3/08 47.77 48.87 47.33 48.23 6028400 48.23
6/2/08 48.65 48.65 46.42 47.55 3492300 47.55
5/30/08 48.65 48.88 48.09 48.45 2842000 48.45
5/29/08 47.98 48.93 47.95 48.71 2450000 48.71
5/28/08 47.17 48.19 47.17 47.97 3107100 47.97
5/27/08 46.04 47.29 46.00 47.27 3987600 47.27
5/23/08 46.74 46.79 45.70 46.11 2880600 46.11
5/22/08 47.61 47.61 46.39 46.87 3846100 46.87
5/21/08 48.70 48.96 47.40 47.62 2233300 47.62
5/20/08 48.58 48.96 47.87 48.64 2106500 48.64
5/19/08 48.60 49.27 48.60 48.74 2658200 48.74
5/16/08 48.09 49.77 47.92 48.45 2963500 48.45
5/15/08 49.17 49.26 46.89 48.11 5123800 48.11
5/14/08 49.76 49.96 49.03 49.16 2410600 49.16
5/13/08 49.81 50.29 49.44 49.63 3532000 49.63
5/12/08 49.52 49.80 48.86 49.78 1559600 49.78
5/9/08 48.69 49.83 48.03 49.49 2485000 49.49
5/8/08 48.87 49.34 48.49 49.21 2610200 49.21
5/7/08 49.00 49.40 48.50 48.61 4228800 48.61
5/6/08 49.43 50.00 48.37 48.96 2929800 48.96
5/5/08 49.24 50.34 49.18 49.58 3424700 49.58
5/2/08 49.34 50.00 48.57 49.20 4426900 49.20
5/1/08 49.45 49.74 48.91 49.33 3114600 49.33
4/30/08 49.29 50.25 48.63 49.54 4673000 49.54
4/29/08 47.87 50.00 47.56 49.12 8089600 49.12
4/28/08 51.78 52.00 50.88 51.31 4594700 51.31
4/25/08 50.95 51.85 50.82 51.03 4592900 51.03
4/24/08 50.22 51.09 49.44 50.69 3831200 50.69
4/23/08 50.76 50.95 49.89 50.25 4505900 50.25
4/22/08 51.01 51.92 50.47 50.47 8744400 50.47
4/21/08 47.46 48.05 47.20 47.78 3356900 47.78
4/18/08 48.01 49.14 47.38 47.62 4295200 47.62
4/17/08 45.35 48.00 45.22 47.51 6149900 47.51
4/16/08 44.81 45.37 44.22 45.35 2559400 45.35
4/15/08 44.08 44.63 43.80 44.35 3073300 44.35
4/14/08 44.23 44.80 43.69 43.89 4481800 43.89
4/11/08 45.34 45.66 44.50 44.61 5239500 44.61
4/10/08 43.66 44.90 43.38 44.69 4651400 44.69
4/9/08 43.39 43.75 42.98 43.58 2637800 43.58
4/8/08 43.25 43.41 42.91 43.28 4856800 43.28
4/7/08 43.16 43.74 42.93 42.94 3024700 42.94
4/4/08 43.14 43.50 42.85 42.93 4305500 42.93
4/3/08 43.59 43.83 43.04 43.16 3977700 43.16
4/2/08 45.55 45.75 43.62 43.76 4950900 43.76
4/1/08 43.80 45.38 43.80 45.38 3415500 45.38
3/31/08 43.64 44.66 43.41 43.79 5000700 43.79
3/28/08 44.10 44.22 43.52 43.68 3836500 43.68
3/27/08 42.92 44.33 42.88 43.93 5875200 43.93
3/26/08 43.68 43.80 42.17 42.90 6897100 42.90
3/25/08 42.33 44.20 42.33 43.99 5724000 43.99
3/24/08 42.95 43.46 41.28 42.36 8180600 42.36
3/20/08 45.31 45.32 43.91 44.82 5085400 44.82
3/19/08 44.28 46.15 44.28 45.08 6095200 45.08
3/18/08 42.70 44.64 42.70 44.58 4934300 44.58
3/17/08 41.52 43.24 41.51 42.63 5076500 42.63
3/14/08 42.81 42.81 41.55 42.10 5129500 42.10
3/13/08 42.39 42.92 41.80 42.59 4527600 42.59
3/12/08 41.60 43.35 40.50 42.90 8152600 42.90
3/11/08 43.86 43.86 40.75 42.15 6274500 42.15
3/10/08 42.35 44.17 42.35 42.99 6698100 42.99
3/7/08 42.35 42.86 41.63 41.84 5398900 41.84
3/6/08 43.12 43.36 42.54 42.60 5344000 42.60
3/5/08 41.77 43.31 41.69 43.24 8062100 43.24
3/4/08 43.37 43.39 41.47 41.54 9287700 41.54
3/3/08 44.33 44.58 43.28 43.85 5365200 43.85
2/29/08 45.38 45.67 44.15 44.31 6017000 44.31
2/28/08 46.54 46.58 45.04 45.78 5423300 45.78
2/27/08 46.63 48.40 45.00 46.96 10565600 46.96
2/26/08 48.62 48.93 46.15 46.99 7546400 46.99
2/25/08 50.28 50.28 47.28 48.76 6933000 48.76
2/22/08 50.76 51.77 49.75 50.35 4922700 50.35
2/21/08 51.18 51.42 50.51 50.65 3046900 50.65
2/20/08 51.05 51.46 50.59 51.06 4367900 51.06
2/19/08 50.77 51.97 50.49 51.39 4869300 51.39
2/15/08 49.02 49.12 48.32 48.98 3460100 48.98
2/14/08 50.06 50.26 48.93 49.00 2333900 49.00
2/13/08 50.03 50.75 49.53 50.15 2676300 50.15
2/12/08 49.20 50.11 48.61 49.75 4384100 49.75
2/11/08 49.60 49.68 48.68 49.00 2960200 49.00
2/8/08 49.50 49.99 49.16 49.68 2485100 49.68
2/7/08 48.66 49.77 48.05 49.67 3281500 49.67
2/6/08 48.89 49.67 48.61 48.93 3124600 48.93
2/5/08 48.87 49.75 48.25 48.65 3133300 48.65
2/4/08 50.73 51.03 49.83 49.83 2626400 49.83
2/1/08 50.19 51.25 49.84 50.72 4027700 50.72
1/31/08 48.85 50.51 48.85 49.98 5045300 49.98
1/30/08 48.01 50.67 48.01 49.52 4873800 49.52
1/29/08 47.70 48.53 47.50 48.12 4663400 48.12
1/28/08 46.40 47.56 45.58 47.47 5139000 47.47
1/25/08 48.37 48.74 46.21 46.25 5353300 46.25
1/24/08 94.96 96.77 93.51 95.65 10939800 47.83
1/23/08 98.79 98.79 92.00 97.19 8762200 48.60
1/22/08 98.72 100.78 97.85 99.29 9125600 49.65
1/18/08 104.05 106.40 103.37 103.95 6797000 51.97
1/17/08 106.40 107.40 104.71 105.85 6701600 52.92
1/16/08 101.02 106.85 101.02 106.30 6448600 53.15
1/15/08 101.00 102.56 100.57 101.67 4033600 50.83
1/14/08 101.51 102.20 100.11 101.43 7292200 50.72
1/11/08 103.25 103.25 100.47 101.92 7884200 50.96
1/10/08 105.50 106.79 103.78 105.14 3958600 52.57
1/9/08 104.48 106.80 103.15 106.08 6929800 53.04
1/8/08 104.97 108.70 102.74 104.48 9673600 52.24
1/7/08 108.80 109.25 106.91 107.94 7382200 53.97
1/4/08 105.00 108.31 105.00 106.06 5373200 53.03
1/3/08 103.99 106.47 103.65 105.69 4050400 52.85
1/2/08 101.53 105.00 101.45 103.47 6444200 51.74
12/31/07 100.61 102.49 100.61 101.40 2530200 50.70
12/28/07 102.35 102.35 100.39 100.74 2369800 50.37
12/27/07 103.14 103.14 101.00 101.60 2030600 50.80
12/26/07 102.89 103.34 101.15 103.14 1838400 51.57
12/24/07 100.00 102.72 100.00 101.68 1510800 50.84
12/21/07 100.49 101.18 99.42 99.99 4478400 49.99
12/20/07 99.51 100.50 99.15 99.54 2507200 49.77
12/19/07 100.00 100.72 98.11 98.98 3259400 49.49
12/18/07 100.00 100.25 98.62 99.96 3384800 49.98
12/17/07 100.53 101.50 97.78 98.42 3510600 49.21
12/14/07 100.12 101.88 99.49 101.17 3400200 50.58
12/13/07 98.49 100.00 98.44 99.88 2899400 49.94
12/12/07 99.83 100.26 98.09 98.78 2880400 49.39
12/11/07 99.85 100.54 98.30 98.33 2135000 49.17
12/10/07 99.61 100.75 99.21 99.50 2646000 49.75
12/7/07 99.80 100.25 98.94 99.53 2441400 49.76
12/6/07 99.93 100.46 98.74 99.81 2985200 49.90
12/5/07 100.70 100.70 99.02 99.97 2430600 49.99
12/4/07 99.39 100.74 98.54 99.93 2654400 49.97
12/3/07 100.00 102.89 99.42 99.79 3601400 49.90
11/30/07 103.30 103.30 99.68 99.99 4622800 49.99
11/29/07 99.56 102.74 99.56 101.87 3616400 50.94
11/28/07 98.14 99.79 97.25 99.68 2881600 49.84
11/27/07 96.76 98.08 95.90 97.23 3580200 48.62
11/26/07 97.47 99.65 96.39 96.45 2234400 48.22
11/23/07 96.38 97.74 96.16 97.66 950800 48.83
11/21/07 97.50 98.70 95.64 95.94 2633600 47.97
11/20/07 97.24 98.96 96.84 98.07 2820400 49.03
11/19/07 96.08 97.98 96.08 97.28 3486800 48.64
11/16/07 96.42 97.60 95.15 96.50 4105400 48.25
11/15/07 97.75 98.59 95.45 95.97 4470600 47.99
11/14/07 100.57 102.26 98.00 98.08 4436800 49.04
11/13/07 97.53 100.21 97.53 100.16 3749600 50.08
11/12/07 95.09 97.63 95.09 96.91 3980600 48.46
11/9/07 99.28 99.28 94.88 95.07 4679800 47.53
11/8/07 94.68 97.22 94.16 96.90 3264200 48.45
11/7/07 97.39 97.39 94.39 94.60 4936200 47.30
11/6/07 95.41 98.26 94.46 97.94 3170200 48.97
11/5/07 95.35 96.05 93.31 95.33 2798600 47.67
11/2/07 96.89 96.89 93.89 94.83 4761000 47.42
11/1/07 94.65 98.41 93.36 96.63 6012200 48.31
10/31/07 93.41 94.38 92.23 94.38 3382200 47.19
10/30/07 92.59 94.40 92.59 93.62 2303800 46.81
10/29/07 92.00 93.14 91.80 92.93 2604600 46.47
10/26/07 94.28 94.28 92.20 92.20 3615200 46.10
10/25/07 89.45 94.35 89.45 93.79 6208000 46.90
10/24/07 90.08 90.25 87.72 88.15 3037400 44.08
10/23/07 88.84 90.15 88.35 90.09 2969200 45.04
10/22/07 89.40 89.59 88.14 88.90 2329000 44.45
10/19/07 89.93 91.00 89.40 89.41 2854000 44.71
10/18/07 89.89 91.34 89.81 90.30 2314600 45.15
10/17/07 90.84 90.97 89.40 90.30 2290400 45.15
10/16/07 89.53 90.66 89.53 90.21 2902200 45.10
10/15/07 91.40 91.40 88.67 90.03 3547600 45.01
10/12/07 91.64 92.52 91.01 92.26 2477400 46.13
10/11/07 92.77 92.77 90.83 91.11 3306200 45.56
10/10/07 91.02 93.17 90.75 92.33 3373400 46.17
10/9/07 90.50 91.07 89.89 90.92 2413600 45.46
10/8/07 91.39 91.98 90.33 90.71 1858000 45.35
10/5/07 89.22 92.48 89.22 91.29 3736800 45.65
10/4/07 91.50 91.93 89.06 89.61 4026200 44.81
10/3/07 88.33 91.25 88.33 91.22 4809000 45.61
10/2/07 88.62 88.79 87.55 88.58 3161600 44.29
10/1/07 88.95 89.59 87.03 87.40 6407400 43.70
9/28/07 89.94 91.66 89.83 90.39 3208400 45.19
9/27/07 88.97 90.22 88.50 90.00 3650200 45.00
9/26/07 88.22 89.10 88.11 88.71 2982600 44.35
9/25/07 88.03 88.93 86.97 88.22 3522000 44.11
9/24/07 88.05 88.99 86.57 88.38 3958400 44.19
9/21/07 87.22 88.58 86.28 88.45 5476000 44.22
9/20/07 88.42 89.09 87.14 87.22 3211800 43.61
9/19/07 89.97 90.32 88.61 88.76 3313800 44.38
9/18/07 88.44 90.00 88.15 89.44 2779600 44.72
9/17/07 87.25 88.26 87.01 87.84 2844600 43.92
9/14/07 87.87 87.87 86.50 87.16 3518800 43.58
9/13/07 89.59 89.92 88.52 88.68 4331000 44.34
9/12/07 88.09 89.67 87.85 89.60 3327400 44.80
9/11/07 87.75 89.34 87.55 88.10 3166400 44.05
9/10/07 85.90 88.33 85.72 87.55 3726600 43.78
9/7/07 86.15 87.09 84.93 85.67 3279600 42.83
9/6/07 85.70 87.44 85.55 86.97 3907400 43.49
9/5/07 85.76 87.03 85.43 86.04 5153000 43.02
9/4/07 85.46 85.90 85.22 85.39 2340400 42.69
8/31/07 85.64 86.10 84.91 85.45 2056000 42.72
8/30/07 85.55 86.14 84.90 85.39 2966800 42.69
8/29/07 84.80 85.91 84.80 85.58 2552400 42.79
8/28/07 85.76 86.86 85.04 85.11 3563400 42.56
8/27/07 85.20 86.67 85.20 86.11 2687200 43.06
8/24/07 84.57 86.39 84.52 86.20 4154800 43.10
8/23/07 85.88 85.99 83.81 84.57 3480600 42.28
8/22/07 86.21 86.33 83.62 85.00 3804600 42.50
8/21/07 83.74 86.70 83.32 85.75 6804800 42.88
8/20/07 81.79 84.57 81.70 83.79 5596600 41.90
8/17/07 80.87 82.65 78.61 81.35 5677600 40.67
8/16/07 79.91 81.33 78.30 80.50 6852400 40.25
8/15/07 79.53 81.57 79.07 79.97 5614400 39.99
8/14/07 79.12 81.34 78.90 79.16 4505200 39.58
8/13/07 82.50 84.60 80.56 81.00 4453600 40.50
8/10/07 81.20 84.26 80.25 82.67 5728600 41.33
8/9/07 84.10 84.10 80.77 81.24 5251800 40.62
8/8/07 86.71 86.71 83.69 84.10 4971200 42.05
8/7/07 82.65 85.79 82.64 85.17 5871400 42.58
8/6/07 83.19 84.00 82.30 83.03 5273000 41.51
8/3/07 84.42 85.33 82.88 82.88 4463200 41.44
8/2/07 82.38 85.00 82.25 84.34 5251000 42.17
8/1/07 81.30 83.88 81.09 83.88 5473000 41.94
7/31/07 81.19 82.54 81.07 81.27 6353600 40.63
7/30/07 78.84 81.45 78.45 80.61 5446600 40.31
7/27/07 80.00 81.44 78.23 78.82 9374600 39.41
7/26/07 78.50 79.26 76.89 78.19 4811000 39.10
7/25/07 81.14 81.94 78.75 78.85 4760000 39.42
7/24/07 80.75 82.79 80.75 81.15 2655600 40.58
7/23/07 81.92 82.74 81.13 81.70 2299400 40.85
7/20/07 80.52 81.86 80.50 81.33 3324400 40.67
7/19/07 82.00 82.54 80.91 81.18 3964600 40.59
7/18/07 79.93 81.84 79.62 81.60 4453200 40.80
Data are drawn from Yahoo!Finance, finance.yahoo.com, accessed September 3, 2009
This case was prepared by Kathleen Hevert, Associate Professor of Finance at Babson College, based on
published sources. It was developed as a basis for classroom discussion, rather than to illustrate effective
or ineffective handling of an administrative situation. It is not intended to serve as an endorsement, source
of primary data or illustration of effective or ineffective management.
Copyright © 2012 Babson College and licensed for publication to Harvard Business Publishing, Inc. All rights
reserved. No part of this publication can be reproduced, stored or transmitted in any form or by any means
without prior written permission of Babson College.

&"Georgia,Regular"&10BAB713 February 2012 Blue Heron Capital Partners LLC MHS Prices Teaching Note Supplement&"-,Regular"&11

&G &"Georgia,Regular"&14 &"Georgia,Bold"&12Blue Heron Capital Partners LLC - MHS Prices Teaching Note Supplement BAB713 - February 2012&"Georgia,Regular"&14

&"Georgia,Regular"&10&P

&"Georgia,Regular"&10&P

AZN Prices

Date Open High Low Close Volume Adj Close
7/18/08 45.52 45.60 45.06 45.24 2741400 45.24
7/17/08 44.45 45.03 44.36 44.95 2170000 44.95
7/16/08 44.76 45.26 44.63 45.14 2696600 45.14
7/15/08 45.68 45.84 45.28 45.49 2583400 45.49
7/14/08 45.44 45.45 44.96 44.99 1228500 44.99
7/11/08 46.22 46.46 45.56 45.88 1543300 45.88
7/10/08 47.28 47.40 46.61 46.92 4223800 46.92
7/9/08 48.10 48.60 47.80 47.80 2738900 47.80
7/8/08 46.70 47.38 46.35 47.22 2038000 47.22
7/7/08 46.31 46.46 45.49 45.93 2834100 45.93
7/3/08 46.01 46.01 45.18 45.80 3280300 45.80
7/2/08 44.63 44.79 44.03 44.13 2357500 44.13
7/1/08 42.02 43.52 41.98 43.42 1943600 43.42
6/30/08 42.22 42.73 42.17 42.53 841800 42.53
6/27/08 42.03 42.33 41.60 41.75 1147000 41.75
6/26/08 43.40 43.40 42.39 42.50 1072000 42.50
6/25/08 42.55 43.18 42.44 42.82 2231300 42.82
6/24/08 42.24 42.41 41.76 42.25 1261500 42.25
6/23/08 42.11 42.41 41.86 42.38 1083800 42.38
6/20/08 41.68 41.81 41.01 41.05 672500 41.05
6/19/08 42.02 42.25 41.44 41.82 1555100 41.82
6/18/08 41.44 41.53 40.96 41.09 529400 41.09
6/17/08 41.27 41.44 40.82 40.85 310100 40.85
6/16/08 41.03 41.38 40.80 41.23 573100 41.23
6/13/08 40.81 41.10 40.73 41.03 739300 41.03
6/12/08 41.13 41.37 40.69 40.97 787200 40.97
6/11/08 41.35 41.35 40.76 40.87 894300 40.87
6/10/08 41.42 41.77 41.28 41.42 610200 41.42
6/9/08 42.76 42.80 41.89 41.98 888400 41.98
6/6/08 42.72 42.72 42.04 42.09 1319200 42.09
6/5/08 42.85 43.12 42.72 43.12 755800 43.12
6/4/08 42.64 42.90 42.49 42.59 1524200 42.59
6/3/08 43.07 43.33 42.69 42.82 1002700 42.82
6/2/08 43.25 43.25 42.72 42.86 879100 42.86
5/30/08 44.05 44.12 43.42 43.69 937000 43.69
5/29/08 43.14 43.83 43.14 43.64 2093300 43.64
5/28/08 43.25 43.45 43.00 43.31 1096700 43.31
5/27/08 43.03 43.42 42.94 43.20 951500 43.20
5/23/08 43.90 44.02 43.07 43.26 954200 43.26
5/22/08 44.23 44.49 43.85 44.01 1246600 44.01
5/21/08 44.34 44.80 44.00 44.00 1294100 44.00
5/20/08 45.26 45.27 44.27 44.57 1840000 44.57
5/19/08 44.80 44.95 44.46 44.57 2549000 44.57
5/16/08 43.43 43.70 43.32 43.56 1736900 43.56
5/15/08 42.09 42.62 42.01 42.45 1313000 42.45
5/14/08 41.50 41.76 41.29 41.53 665700 41.53
5/13/08 40.85 40.90 40.53 40.67 719500 40.67
5/12/08 40.84 41.00 40.64 40.95 545500 40.95
5/9/08 40.50 40.83 40.28 40.55 1060200 40.55
5/8/08 41.30 41.47 41.12 41.31 681500 41.31
5/7/08 41.11 41.29 40.80 40.80 918300 40.80
5/6/08 41.23 41.47 41.02 41.47 934100 41.47
5/5/08 41.91 42.02 41.60 41.77 1430200 41.77
5/2/08 42.21 42.23 41.67 41.84 2362000 41.84
5/1/08 41.45 42.03 41.41 42.03 1248300 42.03
4/30/08 42.06 42.64 41.80 41.98 1397000 41.98
4/29/08 41.53 41.68 41.12 41.35 1190300 41.35
4/28/08 42.39 42.45 41.88 41.91 1565600 41.91
4/25/08 41.77 42.10 41.65 41.88 1180700 41.88
4/24/08 41.44 42.19 41.25 41.95 2037800 41.95
4/23/08 42.17 42.63 41.81 42.45 1740700 42.45
4/22/08 41.87 41.87 41.20 41.22 1608400 41.22
4/21/08 42.20 42.23 41.40 41.55 1639100 41.55
4/18/08 41.63 41.74 41.47 41.70 2321300 41.70
4/17/08 41.35 41.38 41.11 41.37 1506600 41.37
4/16/08 42.30 42.33 41.77 42.16 2251500 42.16
4/15/08 42.03 42.11 41.46 41.79 6964700 41.79
4/14/08 39.75 39.85 39.22 39.76 2292600 39.76
4/11/08 39.90 39.99 39.31 39.36 1347600 39.36
4/10/08 40.14 40.50 39.88 40.35 1114400 40.35
4/9/08 40.44 40.53 39.80 40.08 1850300 40.08
4/8/08 39.84 39.95 39.58 39.85 1792800 39.85
4/7/08 41.32 41.76 41.19 41.25 1473100 41.25
4/4/08 42.14 42.30 41.77 42.09 1971700 42.09
4/3/08 40.94 41.17 40.74 40.93 1365900 40.93
4/2/08 40.39 40.81 40.32 40.41 2554500 40.41
4/1/08 39.39 40.70 39.35 40.60 4515900 40.60
3/31/08 37.35 38.06 37.11 37.99 3893800 37.99
3/28/08 37.23 37.28 36.50 36.54 1484700 36.54
3/27/08 37.81 37.81 37.23 37.36 1956100 37.36
3/26/08 37.52 37.65 36.86 37.17 1989600 37.17
3/25/08 38.25 38.87 38.19 38.73 1472800 38.73
3/24/08 37.99 38.25 37.82 38.25 935300 38.25
3/20/08 37.40 37.72 37.11 37.63 2009200 37.63
3/19/08 36.87 36.91 36.18 36.34 1151800 36.34
3/18/08 36.18 36.49 35.81 36.43 3369700 36.43
3/17/08 35.07 36.15 35.03 35.50 3426100 35.50
3/14/08 37.00 37.00 36.02 36.15 1902100 36.15
3/13/08 38.00 38.00 37.43 37.55 2087100 37.55
3/12/08 37.88 38.59 37.66 38.33 2574800 38.33
3/11/08 37.06 37.41 36.75 37.35 2376600 37.35
3/10/08 37.15 37.26 36.62 36.73 1995900 36.73
3/7/08 37.05 37.61 36.94 37.44 1416700 37.44
3/6/08 37.32 37.41 36.82 36.92 847200 36.92
3/5/08 37.00 37.46 36.98 37.25 1690400 37.25
3/4/08 36.94 37.01 36.58 36.94 2064900 36.94
3/3/08 37.73 37.94 37.08 37.60 2106100 37.60
2/29/08 38.20 38.20 37.50 37.63 1583400 37.63
2/28/08 38.90 38.95 38.40 38.68 1155500 38.68
2/27/08 38.99 39.66 38.95 39.15 1372900 39.15
2/26/08 39.59 40.11 39.33 40.03 1526500 40.03
2/25/08 39.34 39.62 39.10 39.47 1065100 39.47
2/22/08 39.72 39.85 39.29 39.72 1468600 39.72
2/21/08 39.70 40.11 39.56 39.68 1485200 39.68
2/20/08 38.96 39.24 38.74 39.18 1452300 39.18
2/19/08 39.43 39.69 39.13 39.27 2171100 39.27
2/15/08 38.48 38.76 38.33 38.76 1453000 38.76
2/14/08 38.79 38.86 38.23 38.26 2273400 38.26
2/13/08 39.05 39.43 38.98 39.39 1746100 39.39
2/12/08 37.66 38.62 37.44 38.39 3752000 38.39
2/11/08 37.88 38.16 37.49 38.14 2477600 38.14
2/8/08 37.71 38.15 37.54 37.96 2163300 37.96
2/7/08 38.41 38.90 38.30 38.72 4231600 38.72
2/6/08 41.11 41.46 40.74 41.15 2480000 39.81
2/5/08 41.08 41.12 40.49 40.56 1458100 39.23
2/4/08 41.44 41.89 41.32 41.86 1630400 40.49
2/1/08 40.88 41.72 40.60 41.25 1866000 39.90
1/31/08 40.56 42.22 40.11 41.71 2874700 40.35
1/30/08 42.19 42.62 41.75 42.02 1474400 40.65
1/29/08 43.19 43.45 42.84 43.24 1504900 41.83
1/28/08 42.83 43.40 42.55 43.20 1336400 41.79
1/25/08 44.04 44.10 42.55 42.90 1713400 41.50
1/24/08 43.11 44.01 42.94 43.87 2397800 42.44
1/23/08 42.36 43.40 42.02 43.32 2194600 41.90
1/22/08 42.30 43.95 42.25 43.46 3402400 42.04
1/18/08 46.41 46.84 45.34 45.70 4281000 44.21
1/17/08 45.76 45.87 44.64 44.75 2969600 43.29
1/16/08 45.46 45.87 45.05 45.21 4963200 43.73
1/15/08 44.37 44.57 43.84 44.10 2032400 42.66
1/14/08 45.10 45.43 44.72 44.83 1557700 43.36
1/11/08 45.67 45.77 45.04 45.40 1425400 43.91
1/10/08 44.88 45.18 44.67 44.96 1145400 43.49
1/9/08 45.16 45.78 44.78 45.30 1638000 43.82
1/8/08 44.61 44.66 43.85 43.89 1309400 42.46
1/7/08 42.76 43.22 42.43 43.19 1503400 41.78
1/4/08 42.25 42.33 41.59 41.65 1738800 40.29
1/3/08 42.63 42.88 42.43 42.75 1397500 41.35
1/2/08 42.87 42.96 42.25 42.43 571300 41.04
12/31/07 43.00 43.10 42.21 42.82 641700 41.43
12/28/07 43.34 43.38 43.00 43.12 730200 41.71
12/27/07 43.61 43.80 43.36 43.50 825000 42.09
12/26/07 43.94 43.97 43.51 43.89 805200 42.46
12/24/07 43.94 44.25 43.71 43.86 461100 42.43
12/21/07 44.00 44.19 43.73 44.13 1380200 42.69
12/20/07 44.27 44.33 43.75 43.95 1156500 42.51
12/19/07 44.56 44.80 44.11 44.30 691300 42.85
12/18/07 44.99 45.02 44.38 44.58 874200 43.13
12/17/07 44.98 45.07 44.65 44.74 1076700 43.28
12/14/07 45.84 46.19 45.32 45.34 1021700 43.86
12/13/07 46.67 46.78 46.05 46.44 719600 44.93
12/12/07 46.85 47.06 46.32 46.65 1291600 45.13
12/11/07 47.09 47.09 46.16 46.16 1356500 44.65
12/10/07 46.98 47.67 46.64 47.04 1489900 45.50
12/7/07 46.81 47.00 46.46 47.00 997400 45.47
12/6/07 45.92 46.60 45.90 46.54 717900 45.02
12/5/07 46.33 46.78 46.21 46.58 736800 45.06
12/4/07 46.80 46.92 46.11 46.16 1010700 44.65
12/3/07 47.54 47.54 46.90 47.14 943600 45.60
11/30/07 47.11 47.94 47.04 47.38 882000 45.83
11/29/07 46.76 47.15 46.48 46.87 909300 45.34
11/28/07 46.54 47.18 46.38 46.97 1532000 45.44
11/27/07 46.27 46.60 46.11 46.57 1602800 45.05
11/26/07 46.74 46.80 45.53 45.56 1736100 44.07
11/23/07 46.98 47.30 46.31 46.57 3350500 45.05
11/21/07 43.96 44.10 43.05 43.23 751700 41.82
11/20/07 43.88 44.38 43.68 44.00 1252000 42.56
11/19/07 44.31 44.43 43.88 44.05 755000 42.62
11/16/07 45.23 45.30 44.63 45.07 706400 43.60
11/15/07 45.07 45.33 44.71 44.90 911700 43.44
11/14/07 46.01 46.18 45.53 45.60 890700 44.11
11/13/07 45.93 46.31 44.12 45.64 2783200 44.15
11/12/07 44.11 44.55 43.84 44.00 1135800 42.56
11/9/07 45.04 45.37 44.77 44.90 1493000 43.44
11/8/07 46.43 46.55 45.75 46.36 1209800 44.85
11/7/07 47.29 47.49 46.56 46.60 1055800 45.07
11/6/07 47.44 47.44 46.97 47.33 510000 45.79
11/5/07 47.40 47.72 47.27 47.53 721800 45.98
11/2/07 48.65 48.69 47.71 48.14 775900 46.56
11/1/07 48.54 48.85 47.80 48.23 1121900 46.66
10/31/07 48.81 49.40 48.47 49.10 709000 47.50
10/30/07 48.38 48.92 48.28 48.75 499800 47.16
10/29/07 48.47 48.76 48.20 48.66 767000 47.07
10/26/07 48.83 48.85 48.46 48.68 830500 47.10
10/25/07 49.22 49.27 48.95 49.20 1923300 47.60
10/24/07 48.82 49.70 48.73 49.53 2974700 47.91
10/23/07 50.80 50.82 50.08 50.82 1556400 49.16
10/22/07 49.50 50.02 49.41 49.84 1652300 48.21
10/19/07 50.89 51.00 50.11 50.50 4162000 48.85
10/18/07 52.50 52.61 51.09 52.16 2678900 50.46
10/17/07 52.35 52.39 51.82 52.09 932900 50.39
10/16/07 51.75 51.90 51.34 51.65 547100 49.97
10/15/07 52.73 52.79 52.02 52.25 613400 50.54
10/12/07 52.27 52.53 52.04 52.47 766300 50.76
10/11/07 52.81 52.97 52.27 52.36 1147600 50.65
10/10/07 52.16 52.48 52.13 52.28 824300 50.57
10/9/07 51.68 52.33 51.68 52.23 922100 50.52
10/8/07 52.17 52.49 52.02 52.26 330000 50.55
10/5/07 52.39 52.58 52.06 52.44 522300 50.72
10/4/07 52.18 52.80 52.04 52.30 984300 50.60
10/3/07 51.43 51.48 51.09 51.12 592900 49.45
10/2/07 51.55 51.64 51.01 51.35 862700 49.67
10/1/07 50.56 50.93 50.39 50.75 718700 49.10
9/28/07 49.51 50.14 49.35 50.07 1088700 48.44
9/27/07 49.15 49.21 48.80 48.90 576100 47.31
9/26/07 48.78 48.90 48.46 48.62 1055400 47.03
9/25/07 49.11 49.34 48.79 49.10 420600 47.50
9/24/07 49.47 49.54 49.02 49.11 453000 47.51
9/21/07 49.20 49.25 48.95 49.13 688800 47.52
9/20/07 48.55 48.78 48.24 48.44 518500 46.86
9/19/07 48.10 48.61 48.00 48.21 981100 46.64
9/18/07 47.18 48.07 46.81 48.00 950500 46.44
9/17/07 47.44 47.61 47.11 47.29 464900 45.74
9/14/07 47.66 48.07 47.55 47.93 2476100 46.36
9/13/07 48.36 48.53 48.05 48.25 2004400 46.67
9/12/07 48.29 48.88 48.20 48.38 877300 46.80
9/11/07 47.99 48.69 47.95 48.62 815500 47.03
9/10/07 48.12 48.19 47.47 47.65 491100 46.10
9/7/07 48.71 48.74 47.90 48.03 897300 46.46
9/6/07 48.77 49.28 48.51 48.88 638600 47.29
9/5/07 49.17 49.24 48.85 49.02 756400 47.41
9/4/07 48.90 49.68 48.89 49.46 1587800 47.84
8/31/07 49.13 49.66 48.80 49.20 1162400 47.60
8/30/07 47.81 48.83 47.78 48.45 475800 46.87
8/29/07 48.01 48.58 47.85 48.58 1030900 46.99
8/28/07 48.31 48.39 47.54 47.60 787600 46.04
8/27/07 48.45 48.62 48.15 48.35 902900 46.78
8/24/07 48.87 49.22 48.69 49.22 970200 47.62
8/23/07 48.60 48.64 47.94 48.30 992900 46.72
8/22/07 47.39 48.05 47.39 47.91 1719800 46.35
8/21/07 46.88 47.28 46.69 47.15 1143900 45.61
8/20/07 47.07 47.17 46.54 46.98 1005000 45.45
8/17/07 46.60 46.77 45.90 46.50 1676000 44.98
8/16/07 45.19 45.64 44.76 45.56 1793600 44.07
8/15/07 46.19 46.84 46.01 46.11 1995800 44.61
8/14/07 47.30 47.45 46.85 46.97 836400 45.44
8/13/07 47.66 47.84 47.40 47.43 1143100 45.88
8/10/07 48.81 48.89 47.15 47.96 2620200 46.39
8/9/07 48.19 49.67 44.62 48.95 5862400 47.35
8/8/07 50.81 51.37 50.60 51.04 1531400 49.37
8/7/07 50.52 51.24 50.18 50.57 1347200 48.41
8/6/07 51.68 51.73 51.08 51.60 977500 49.40
8/3/07 51.50 51.61 50.67 50.72 1084600 48.56
8/2/07 51.69 52.11 51.51 51.78 691900 49.57
8/1/07 51.34 51.83 51.13 51.75 1118900 49.54
7/31/07 51.67 52.24 51.50 51.83 991600 49.63
7/30/07 52.02 52.17 51.25 51.51 1637000 49.32
7/27/07 52.48 52.80 51.67 51.71 1637500 49.51
7/26/07 54.35 54.50 52.25 52.30 2711000 50.07
7/25/07 55.59 55.59 54.52 55.00 974800 52.66
7/24/07 55.15 55.38 54.57 54.65 1399700 52.32
7/23/07 55.64 55.83 55.48 55.55 744000 53.18
7/20/07 56.09 56.15 55.49 55.59 803700 53.22
7/19/07 55.94 56.07 55.50 55.74 869200 53.36
7/18/07 55.65 55.88 54.87 55.34 1660000 52.98
Data are drawn from Yahoo!Finance, finance.yahoo.com, accessed September 3, 2009
This case was prepared by Kathleen Hevert, Associate Professor of Finance at Babson College, based on
published sources. It was developed as a basis for classroom discussion, rather than to illustrate effective
or ineffective handling of an administrative situation. It is not intended to serve as an endorsement, source
of primary data or illustration of effective or ineffective management.
Copyright © 2012 Babson College and licensed for publication to Harvard Business Publishing, Inc. All rights
reserved. No part of this publication can be reproduced, stored or transmitted in any form or by any means
without prior written permission of Babson College.

&"Georgia,Regular"&10BAB713 February 2012 Blue Heron Capital Partners LLC AZN Prices Teaching Note Supplement

&G &"Georgia,Regular"&14 &"Georgia,Bold"&12Blue Heron Capital Partners LLC - AZN Prices Teaching Note Supplement BAB713 - February 2012

&"Georgia,Regular"&10&P

&"Georgia,Regular"&10&P