Project

profileP.shonti333
ProjectData.xlsx
Home>Business & Finance homework help>Management homework help>Project

2000-2014

Date Open High Low Close Adj Close
9/1/00 33.049999 37.799999 30.15 30.860001 30.860001
11/1/00 33.150002 35.849998 32.099998 33.799999 33.799999
12/1/00 33.900002 34.049999 25.5 26.799999 26.799999
1/1/01 27.25 32.700001 26.6 28.700001 28.700001
2/1/01 28.950001 31.879999 27.34 27.42 27.42
3/1/01 27.450001 29.15 25.700001 26.4 26.4
5/1/01 28.5 30.200001 27.049999 28.370001 28.370001
6/1/01 28.25 29.629999 25.1 26.25 26.25
8/1/01 26.65 28.42 26.280001 27.200001 27.200001
9/1/01 27.049999 29.98 20.299999 23.43 23.43
10/1/01 22.799999 23.98 20.799999 21.18 21.18
11/1/01 21.18 22.4 16.700001 19.440001 19.440001
12/1/01 19.4 21.43 17.799999 19.84 19.84
1/1/02 20 22 17.799999 19.48 19.48
2/1/02 19.469999 21.85 19.09 21.85 21.85
3/1/02 21.780001 26.379999 21.620001 26.23 26.23
4/1/02 26.459999 28.35 23.309999 27.290001 27.290001
5/1/02 27.25 29.540001 24.4 25.35 25.35
6/1/02 25.26 27.049999 23.799999 26.860001 26.860001
7/1/02 26.799999 28.1 25.73 27.02 27.02
8/1/02 27.059999 30.32 26 28.98 28.98
10/1/02 30.6 31.18 26.530001 27.219999 27.219999
11/1/02 27.219999 27.559999 24.82 26.889999 26.889999
1/1/03 31.549999 35.200001 29.75 33.509998 33.509998
2/1/03 33.330002 39.990002 32.650002 36.599998 36.599998
3/1/03 35.849998 37.950001 26.299999 31.040001 31.040001
4/1/03 30.4 31.5 25.040001 25.799999 25.799999
5/1/03 26 29.65 25.23 29.559999 29.559999
7/1/03 30.120001 32.049999 29.17 30.540001 30.540001
8/1/03 30.799999 32.849998 30.1 31.57 31.57
9/1/03 31.280001 31.4 26.65 29.200001 29.200001
10/1/03 29.049999 32.599998 28.26 29.110001 29.110001
11/1/03 29.23 33.549999 28.469999 30.41 30.41
12/1/03 30.26 33.93 29.66 32.52 32.52
1/1/04 32.400002 36.369999 32.27 33.049999 33.049999
3/1/04 36.16 38.5 34.75 35.759998 35.759998
4/1/04 35.82 38.299999 33.299999 37.380001 37.380001
5/1/04 37.389999 41.849998 37.25 39.880001 39.880001
6/1/04 40.400002 42.450001 35.52 37.049999 37.049999
7/1/04 37.049999 43.849998 36.689999 43.799999 43.799999
9/1/04 42.110001 50.470001 42.110001 49.639999 49.639999
10/1/04 49.639999 55.669998 49.200001 51.759998 51.759998
11/1/04 51.82 52.5 45.25 49.130001 49.130001
12/1/04 49.07 49.119999 40.25 43.450001 43.450001
1/1/05 43.099998 49.75 41.25 48.200001 48.200001
2/1/05 48.209999 52.279999 44.599998 51.75 51.75
3/1/05 51.77 57.599998 50.650002 55.400002 55.400002
4/1/05 55.200001 58.279999 49.5 49.720001 49.720001
6/1/05 51.950001 60.950001 51.93 56.5 56.5
7/1/05 56.599998 62.099998 56.099998 60.57 60.57
8/1/05 60.509998 70.849998 60.509998 68.940002 68.940002
9/1/05 68.699997 69.660004 62.549999 66.239998 66.239998
10/1/05 66.199997 66.620003 59.150002 59.759998 59.759998
11/1/05 59.759998 62.150002 55.400002 57.32 57.32
12/1/05 57.43 61.900002 56.900002 61.040001 61.040001
2/1/06 67.730003 69 57.5 61.41 61.41
3/1/06 61.580002 67.300003 59.25 66.629997 66.629997
4/1/06 66.25 75.349998 65.599998 71.879997 71.879997
5/1/06 71.75 74.989998 67.419998 71.290001 71.290001
6/1/06 71.260002 74.150002 68.099998 73.980003 73.980003
7/1/06 73.949997 78.400002 71.650002 74.400002 74.400002
8/1/06 74.400002 77.449997 68.650002 70.260002 70.260002
9/1/06 70.349998 70.400002 59.52 62.91 62.91
11/1/06 58.599998 63.799999 54.860001 63.130001 63.130001
12/1/06 62.849998 64.150002 59.900002 61.049999 61.049999
1/1/07 60.98 61.549999 49.900002 58.139999 58.139999
2/1/07 57.889999 62.25 56.619999 61.790001 61.790001
3/1/07 61.82 68.089996 56.099998 65.870003 65.870003
5/1/07 65.660004 66.379997 60.68 64.010002 64.010002
6/1/07 64.230003 71.059998 63.799999 70.68 70.68
8/1/07 77.940002 78.769997 68.629997 74.040001 74.040001
9/1/07 73.900002 83.900002 73.480003 81.660004 81.660004
10/1/07 81.75 95.279999 78.349998 94.529999 94.529999
11/1/07 95.150002 99.290001 88.449997 88.709999 88.709999
12/1/07 88.790001 97.919998 85.82 95.980003 95.980003
1/1/08 96.050003 100.089996 86.110001 91.75 91.75
2/1/08 91.360001 103.050003 86.239998 101.839996 101.839996
3/1/08 101.629997 111.800003 98.650002 101.580002 101.580002
4/1/08 101.57 119.93 99.550003 113.459999 113.459999
5/1/08 114.599998 135.089996 110.300003 127.349998 127.349998
7/1/08 140.179993 147.270004 120.419998 124.080002 124.080002
8/1/08 124.059998 128.600006 111.339996 115.459999 115.459999
9/1/08 116.650002 130 90.510002 100.639999 100.639999
10/1/08 101.860001 102.839996 61.299999 67.809998 67.809998
11/1/08 67.370003 71.769997 48.25 54.43 54.43
12/1/08 54.619999 54.619999 32.400002 44.599998 44.599998
1/1/09 43.720001 50.470001 32.700001 41.68 41.68
4/1/09 48.959999 53.900002 43.830002 51.119999 51.119999
5/1/09 50.950001 66.639999 50.43 66.309998 66.309998
6/1/09 66.480003 73.379997 64.949997 69.889999 69.889999
7/1/09 70.449997 71.849998 58.32 69.449997 69.449997
8/1/09 69.300003 75 65.230003 69.959999 69.959999
9/1/09 69.559998 73.160004 65.050003 70.610001 70.610001
10/1/09 70.400002 82 68.050003 77 77
12/1/09 77.349998 80 68.589996 79.360001 79.360001
1/1/10 79.629997 83.949997 72.43 72.889999 72.889999
2/1/10 72.839996 80.510002 69.5 79.660004 79.660004
3/1/10 79.839996 83.849998 78.059998 83.760002 83.760002
4/1/10 83.360001 87.089996 80.529999 86.150002 86.150002
5/1/10 86.199997 87.150002 64.239998 73.970001 73.970001
6/1/10 73.970001 79.379997 69.510002 75.629997 75.629997
7/1/10 75.370003 79.690002 71.089996 78.949997 78.949997
9/1/10 71.699997 80.18 71.669998 79.970001 79.970001
10/1/10 79.839996 84.43 79.349998 81.43 81.43
11/1/10 81.449997 88.629997 80.059998 84.110001 84.110001
12/1/10 83.660004 92.059998 83.629997 91.379997 91.379997
1/1/11 91.309998 92.839996 85.110001 92.190002 92.190002
2/1/11 92.199997 103.410004 83.849998 96.970001 96.970001
3/1/11 96.970001 106.949997 96.220001 106.720001 106.720001
4/1/11 106.620003 114.18 105.309998 113.93 113.93
6/1/11 102.68 103.309998 89.610001 95.419998 95.419998
7/1/11 95.120003 100.620003 93.449997 95.699997 95.699997
8/1/11 96.199997 98.599998 75.709999 88.809998 88.809998
9/1/11 88.730003 90.519997 77.110001 79.199997 79.199997
10/1/11 78.919998 94.650002 74.949997 93.190002 93.190002
11/1/11 92.580002 103.370003 89.169998 100.360001 100.360001
12/1/11 100.510002 102.440002 92.519997 98.830002 98.830002
2/1/12 98.379997 109.949997 95.440002 107.07 107.07
3/1/12 106.82 110.550003 102.129997 103.019997 103.019997
5/1/12 104.889999 106.43 85.860001 86.529999 86.529999
6/1/12 86.440002 87.029999 77.279999 84.959999 84.959999
8/1/12 88.029999 98.290001 86.919998 96.470001 96.470001
9/1/12 96.379997 100.419998 88.949997 92.190002 92.190002
10/1/12 92.150002 93.660004 84.660004 86.239998 86.239998
11/1/12 86.099998 89.800003 84.050003 88.910004 88.910004
12/1/12 88.849998 91.989998 85.209999 91.82 91.82
1/1/13 91.779999 98.239998 91.519997 97.489998 97.489998
2/1/13 97.419998 98.150002 91.57 92.050003 92.050003
3/1/13 91.760002 97.349998 89.330002 97.230003 97.230003
4/1/13 97.360001 97.800003 85.610001 93.459999 93.459999
5/1/13 93.080002 97.169998 90.110001 91.970001 91.970001
6/1/13 91.730003 99.010002 91.260002 96.559998 96.559998
7/1/13 96.580002 109.32 96.07 105.029999 105.029999
8/1/13 105.260002 112.239998 102.220001 107.650002 107.650002
10/1/13 102.309998 104.379997 95.949997 96.379997 96.379997
11/1/13 96.32 96.650002 91.769997 92.720001 92.720001
1/1/14 98.5 98.970001 91.239998 97.489998 97.489998
2/1/14 97.400002 103.800003 96.260002 102.589996 102.589996
3/1/14 103 105.220001 97.370003 101.580002 101.580002
4/1/14 101.529999 104.989998 98.860001 99.739998 99.739998
5/1/14 99.720001 104.5 98.739998 102.709999 102.709999
7/1/14 105.440002 106.089996 97.599998 98.169998 98.169998
8/1/14 97.699997 98.669998 92.5 95.959999 95.959999
9/1/14 95.809998 95.910004 90.43 91.160004 91.160004
10/1/14 91.360001 92.959999 79.440002 80.540001 80.540001
11/1/14 80.589996 80.980003 65.690002 66.150002 66.150002
12/1/14 66 69.540001 52.439999 53.27 53.27

2015-2021

Date Open High Low Close Adj Close
1/1/15 53.759998 55.110001 43.580002 48.240002 48.240002
4/1/15 47.549999 59.849998 47.049999 59.630001 59.630001
5/1/15 59.790001 62.580002 56.509998 60.299999 60.299999
6/1/15 60.290001 61.82 56.830002 59.470001 59.470001
7/1/15 58.98 58.98 46.68 47.119999 47.119999
8/1/15 46.860001 49.330002 37.75 49.200001 49.200001
9/1/15 48.099998 48.869999 43.209999 45.09 45.09
10/1/15 45.380001 50.919998 42.580002 46.59 46.59
12/1/15 41.73 42.23 33.98 37.040001 37.040001
1/1/16 37.599998 38.389999 26.190001 33.619999 33.619999
2/1/16 33.830002 34.689999 26.049999 33.75 33.75
3/1/16 33.900002 41.900002 33.369999 38.34 38.34
4/1/16 38.139999 46.779999 35.240002 45.919998 45.919998
6/1/16 48.82 51.669998 45.830002 48.330002 48.330002
7/1/16 48.380001 49.349998 40.57 41.599998 41.599998
8/1/16 41.349998 48.75 39.189999 44.700001 44.700001
9/1/16 44.849998 48.32 42.549999 48.240002 48.240002
10/1/16 48.040001 51.93 46.630001 46.860001 46.860001
11/1/16 46.77 49.900002 42.200001 49.439999 49.439999
12/1/16 49.07 54.509998 48.98 53.720001 53.720001
2/1/17 52.759998 54.939999 51.220001 54.009998 54.009998
3/1/17 53.950001 54.439999 47.009998 50.599998 50.599998
4/1/17 50.689999 53.759998 48.200001 49.330002 49.330002
5/1/17 49.169998 52 43.759998 48.32 48.32
6/1/17 48.630001 49.169998 42.049999 46.040001 46.040001
7/1/17 46.279999 50.41 43.650002 50.169998 50.169998
8/1/17 50.209999 50.43 45.580002 47.23 47.23
9/1/17 47.080002 52.860001 46.560001 51.669998 51.669998
11/1/17 54.650002 59.049999 53.889999 57.400002 57.400002
12/1/17 57.419998 60.509998 55.82 60.419998 60.419998
1/1/18 60.200001 66.660004 60.099998 64.730003 64.730003
2/1/18 64.760002 66.300003 58.07 61.639999 61.639999
3/1/18 61.549999 66.550003 59.950001 64.940002 64.940002
5/1/18 68.559998 72.830002 65.919998 67.040001 67.040001
6/1/18 67.07 74.459999 63.59 74.150002 74.150002
8/1/18 68.43 70.5 64.43 69.800003 69.800003
9/1/18 70.120003 73.730003 66.860001 73.25 73.25
10/1/18 73.290001 76.900002 64.809998 65.309998 65.309998
11/1/18 64.879997 65.389999 49.41 50.93 50.93
12/1/18 52.450001 54.549999 42.360001 45.41 45.41
1/1/19 45.799999 55.369999 44.349998 53.790001 53.790001
2/1/19 54.009998 57.810001 51.23 57.220001 57.220001
3/1/19 57.220001 60.73 54.52 60.139999 60.139999
4/1/19 60.240002 66.599998 60.130001 63.91 63.91
5/1/19 63.400002 63.93 53.049999 53.5 53.5
6/1/19 53.419998 59.93 50.599998 58.470001 58.470001
7/1/19 59.27 60.939999 54.720001 58.580002 58.580002
8/1/19 57.849998 57.990002 50.52 55.099998 55.099998
10/1/19 54.279999 56.919998 50.990002 54.18 54.18
11/1/19 54.150002 58.740002 54.07 55.169998 55.169998
1/1/20 61.599998 65.650002 50.970001 51.560001 51.560001
2/1/20 51.009998 54.5 43.849998 44.759998 44.759998
4/1/20 20.1 29.129999 -40.32 18.84 18.84
5/1/20 19.040001 35.77 18.049999 35.490002 35.490002
6/1/20 35.209999 41.630001 34.27 39.27 39.27
7/1/20 39.84 42.400002 38.540001 40.27 40.27
8/1/20 40.389999 43.779999 39.580002 42.610001 42.610001
9/1/20 42.830002 43.43 36.130001 40.220001 40.220001
10/1/20 39.900002 41.700001 34.919998 35.790001 35.790001
12/1/20 45.080002 49.279999 43.919998 48.52 48.52
1/1/21 48.400002 53.93 47.18 52.200001 52.200001
2/1/21 51.990002 63.810001 51.639999 61.5 61.5
3/1/21 61.950001 67.980003 57.25 59.16 59.16
4/1/21 59.490002 61.75 58.860001 61.450001 61.450001