ME 101

profilemadrid93
excel.xlsx
Home>Engineering homework help>Mechanical Engineering homework help>ME 101

Sheet1

Date Open High Low Close Volume
30-Dec-11 9.87 10.08 9.83 9.9 21818867
29-Dec-11 9.85 9.98 9.66 9.9 26163312
28-Dec-11 10.07 10.14 9.8 9.89 23603055
27-Dec-11 10.33 10.36 10.03 10.08 21940233
23-Dec-11 10.59 10.65 10.33 10.37 22568189
22-Dec-11 10.16 10.63 10.16 10.55 25878181
21-Dec-11 10.18 10.34 10.03 10.14 25393284
20-Dec-11 9.81 10.23 9.75 10.2 30910999
19-Dec-11 9.97 9.97 9.56 9.59 24233223
16-Dec-11 10.03 10.12 9.88 9.97 32565673
15-Dec-11 10.23 10.28 9.91 9.96 26269474
14-Dec-11 9.94 10.24 9.85 10.15 37203068
13-Dec-11 10.78 11.08 10.23 10.3 72661736
12-Dec-11 9.96 10.98 9.93 10.75 93400153
9-Dec-11 9.93 10.24 9.93 10.13 32921280
8-Dec-11 10.22 10.42 9.87 9.92 46231640
7-Dec-11 9.76 10.4 9.64 10.28 59082856
6-Dec-11 10.01 10.11 9.54 9.73 59495870
5-Dec-11 9.56 10.27 9.33 10.02 67905355
2-Dec-11 9.46 9.7 9.3 9.48 39740197
1-Dec-11 9.2 9.78 9.14 9.6 52460828
30-Nov-11 9.86 9.9 8.91 9.22 1.08E+08
29-Nov-11 9.9 9.91 9.38 9.65 50113427
28-Nov-11 9.6 10.11 9.54 9.99 56525021
25-Nov-11 9.74 9.95 8.99 9.12 38044937
23-Nov-11 9.95 10.11 9.77 9.79 44662247
22-Nov-11 9.89 10.6 9.86 10.06 1.07E+08
21-Nov-11 11 11.43 10.47 10.64 44407909
18-Nov-11 10.96 11.29 10.86 11.15 34732250
17-Nov-11 11.54 11.57 10.83 10.92 52846829
16-Nov-11 12.35 12.35 11.56 11.6 34581939
15-Nov-11 12.16 12.44 12.07 12.33 21378413
14-Nov-11 12.57 12.59 12.21 12.25 21820883
11-Nov-11 12.27 12.56 11.96 12.54 38154501
10-Nov-11 12.76 12.9 12.12 12.16 39680578
9-Nov-11 12.71 12.92 12.57 12.58 28792078
8-Nov-11 13.03 13.23 12.81 12.92 31916738
7-Nov-11 13 13.41 12.85 12.98 47526542
4-Nov-11 13.07 13.27 12.54 12.86 84502152
3-Nov-11 12.02 13.23 11.69 13.18 94724189
2-Nov-11 11.53 12.06 11.44 11.91 41432636
1-Nov-11 11.44 11.57 11.25 11.44 33029640
31-Oct-11 11.95 12.01 11.64 11.73 39663218
28-Oct-11 11.47 12.09 11.37 12.02 57794485
27-Oct-11 11.74 11.82 11.32 11.55 71216656
26-Oct-11 11.25 11.63 10.77 11.34 1.49E+08
25-Oct-11 10.7 11.34 10.61 11.05 3.16E+08
24-Oct-11 17.01 17.18 16.44 16.98 1.20E+08
21-Oct-11 16.24 16.73 15.85 16.72 43986054
20-Oct-11 15.72 16 15.58 15.93 25591048
19-Oct-11 15.81 16.3 15.08 15.63 60466987
18-Oct-11 16.75 16.78 15.8 15.96 42028728
17-Oct-11 16.56 17.04 16.46 16.76 39354217
14-Oct-11 17.35 17.43 16.34 16.58 49341824
13-Oct-11 16.09 17 15.89 16.72 69115102
12-Oct-11 15.63 16.61 15.3 16.23 72214856
11-Oct-11 15.62 15.85 14.73 15.52 1.41E+08
10-Oct-11 18.22 18.36 15.33 15.95 1.52E+08
7-Oct-11 17.57 17.74 16.71 16.74 40419645
6-Oct-11 17.1 17.75 16.93 17.61 40517421
5-Oct-11 16.51 17.12 16 17.11 52452358
4-Oct-11 16.38 16.71 15.71 16.41 50547077
3-Oct-11 16.45 17.13 16.09 16.18 59155950
30-Sep-11 15.6 16.54 15.38 16.18 76898192
29-Sep-11 18.3 18.35 15.39 16.17 1.36E+08
28-Sep-11 18.36 18.9 18.08 18.16 56031213
27-Sep-11 19.2 19.28 18.06 18.21 77808444
26-Sep-11 19.46 19.7 18.08 18.89 81014101
23-Sep-11 18.29 19.17 18.22 18.48 74523666
22-Sep-11 18.88 18.99 17.89 18.36 1.15E+08
21-Sep-11 18.63 19.18 17.86 18.36 1.58E+08
20-Sep-11 20.2 20.43 18.48 18.58 2.24E+08
19-Sep-11 22.38 23.28 20.37 20.54 1.40E+08
16-Sep-11 23.97 24 22.02 22.17 1.25E+08
15-Sep-11 25.35 26.49 24.02 24.18 1.49E+08
14-Sep-11 29.87 30.18 29.35 29.82 18291175
13-Sep-11 29.99 30 29.15 29.82 22007433
12-Sep-11 28.76 30.09 28.37 30.01 31915646
9-Sep-11 30.03 30.3 29.03 29.14 31882207
8-Sep-11 30.58 31.25 29.97 30.17 27607475
7-Sep-11 31.64 31.71 30.37 30.86 29748243
6-Sep-11 29.87 31.28 29.82 31.25 28163758
2-Sep-11 29.82 30.7 29.66 30.44 55642937
1-Sep-11 33.5 34.07 33.22 33.32 21085393
31-Aug-11 34.13 34.55 32.98 33.57 27598830
30-Aug-11 32.07 34.12 31.93 33.75 31521308
29-Aug-11 32.42 32.43 31.75 32.15 19526269
26-Aug-11 30.63 31.79 30.36 31.7 25618334
25-Aug-11 31.11 31.96 30.63 30.83 26060377
24-Aug-11 31.29 31.43 29.93 30.86 30874270
23-Aug-11 29.57 31.39 29.16 31.36 29540028
22-Aug-11 30.34 30.34 29.05 29.32 33571965
19-Aug-11 30.62 31.57 29.29 29.32 32877292
18-Aug-11 31.91 32.29 30.71 31.07 34996276
17-Aug-11 34.37 34.44 32.65 33.18 25798192
16-Aug-11 34.9 35.05 33.7 34.15 18447100
15-Aug-11 35.1 35.25 33.74 35.18 23192211
12-Aug-11 35.29 35.41 34.58 34.86 18054575
11-Aug-11 33.59 35.1 33.37 34.73 21583618
10-Aug-11 33.36 34.28 33.02 33.2 22082361
9-Aug-11 32.45 34.3 32.02 33.97 36946861
8-Aug-11 32.85 33.67 31.64 32.38 37298940
5-Aug-11 35.51 35.84 33.78 34.44 37884567
4-Aug-11 36.72 37.18 34.97 35.11 33234201
3-Aug-11 36.59 37.36 35.88 37.14 24941805
2-Aug-11 37.39 37.36 35.88 36.61 36188887
1-Aug-11 38.36 38.5 36.97 37.63 25896339
29-Jul-11 37.3 38.1 37.21 38 23360554
28-Jul-11 37.76 38.67 37.59 38.09 28328244
27-Jul-11 38.51 39.14 38.17 38.49 38245592
26-Jul-11 36.51 38.33 35.92 38.13 97068272
25-Jul-11 40.08 40.79 39.63 40.22 52707914
22-Jul-11 39 39.81 38.65 39.51 23770390
21-Jul-11 40.21 40.68 39.3 39.4 22684032
20-Jul-11 40.43 40.7 39.72 40.2 19923827
19-Jul-11 40.57 41.33 40.56 41.04 19161184
18-Jul-11 40.35 40.35 39.18 39.86 28862736
15-Jul-11 41.14 41.39 40.23 40.99 28473060
14-Jul-11 42.79 42.86 40.75 40.95 40918689
13-Jul-11 42.96 43.54 42.37 42.68 49244783
12-Jul-11 41.7 42.33 40.97 41.61 36361773
11-Jul-11 42.12 43.07 40.99 41.53 36932777
8-Jul-11 41.18 42.26 41.02 42.16 20758836
7-Jul-11 41.92 42.48 41.66 41.77 26787376
6-Jul-11 40.95 41.68 40.64 41.57 32642848
5-Jul-11 39.43 41.6 39.39 41.38 62940164
1-Jul-11 37.44 38.32 37.44 38.28 27943888
30-Jun-11 37.81 37.86 37.26 37.53 17969560
29-Jun-11 38.14 38.39 37.57 37.85 18241293
28-Jun-11 37.42 38.08 37.22 37.87 16502864
27-Jun-11 36.41 37.49 35.95 37.16 23161964
24-Jun-11 36.71 37.21 36.3 36.71 34069994
23-Jun-11 35.02 37.26 34.96 36.53 36752492
22-Jun-11 35.97 36.18 35.38 35.52 21895580
21-Jun-11 35.1 36.4 34.69 36.24 21631554
20-Jun-11 34.55 35.4 34.3 35.09 19657967
17-Jun-11 35.86 35.98 34.96 35.1 28557137
16-Jun-11 36.64 37.23 34.89 35.61 39382504
15-Jun-11 37.07 37.54 36.61 36.73 22259195
14-Jun-11 37.11 37.37 36.56 37.3 21339493
13-Jun-11 37.11 37.57 36.39 36.75 23251361
10-Jun-11 37.37 37.8 36.83 36.95 30520609
9-Jun-11 37.46 37.78 36.89 37.51 21592382
8-Jun-11 37.61 37.92 36.93 37.47 27865474
7-Jun-11 37.54 38.21 37.25 37.67 36416212
6-Jun-11 39.41 39.67 37.23 37.51 45927966
3-Jun-11 38.57 39.46 38.5 39.1 34971223
2-Jun-11 38.01 39 37.73 38.81 30079504
1-Jun-11 38.5 39.09 37.93 38.18 41711075
31-May-11 38.18 38.69 37.77 38.69 33698392
27-May-11 37.79 37.87 37.36 37.79 19648552
26-May-11 37.04 37.98 36.94 37.68 41717592
25-May-11 35.42 37.13 35.31 37.07 55647480
24-May-11 35.7 36.1 35.23 35.37 31812991
23-May-11 34.72 35.7 34.29 35.4 34840715
20-May-11 34.51 35.27 34.45 35.13 30808127
19-May-11 34.79 35.06 34.44 34.68 23747927
18-May-11 33.91 34.81 33.89 34.65 30951809
17-May-11 33.57 34.01 33.02 33.85 29666385
16-May-11 35.14 35.15 33.47 33.87 33967780
13-May-11 34.88 35.66 34.76 35.22 35331618
12-May-11 34.46 35.25 34.2 35.11 36643642
11-May-11 34.15 34.64 34 34.38 33368237
10-May-11 33.88 34.21 33.57 33.95 26876227
9-May-11 33.12 33.83 33.05 33.77 28883148
6-May-11 33.25 33.31 32.71 32.78 22140342
5-May-11 32.34 33.4 32.32 32.9 27497855
4-May-11 33.11 33.14 32.19 32.74 33529384
3-May-11 33.67 33.71 32.57 33.03 32483094
2-May-11 34.03 34.27 33.49 33.88 35563528
29-Apr-11 33.26 33.64 33.1 33.24 21411810
28-Apr-11 33.29 34.21 33.23 33.48 30859857
27-Apr-11 32.67 33.8 32.16 33.71 56493213
26-Apr-11 33.87 34.6 32.47 32.7 1.11E+08
25-Apr-11 36.39 36.43 35.43 35.95 71051211
21-Apr-11 34.88 36.05 34.8 36.03 36958040
20-Apr-11 34.77 35.07 34.2 34.92 29559124
19-Apr-11 33.4 34.61 33.12 34.51 36101247
18-Apr-11 33.14 33.45 32.57 33.33 21781641
15-Apr-11 33.8 33.85 33.32 33.64 21943803
14-Apr-11 34 34.35 33.39 33.82 35977795
13-Apr-11 33.78 34.12 33.18 34.11 30452646
12-Apr-11 32.12 33.42 32.06 33.42 40502287
11-Apr-11 33.25 33.67 32.35 32.59 31343256
8-Apr-11 33.71 34.24 33.24 33.55 38625671
7-Apr-11 33.63 33.78 33 33.42 41878984
6-Apr-11 35.43 35.55 34.05 34.28 40306462
5-Apr-11 34.94 35.52 34.61 34.89 26595058
4-Apr-11 34.98 35.32 34.68 34.96 24065188
1-Apr-11 34.43 34.92 34.34 34.58 37817605
31-Mar-11 33.9 34.24 33.58 33.97 24839157
30-Mar-11 34.1 34.6 33.87 33.99 27042645
29-Mar-11 34 34.13 33.57 33.91 26885600
28-Mar-11 33.36 34.47 33.33 33.9 51343369
25-Mar-11 32.42 33.14 32.37 32.86 30238474
24-Mar-11 33.14 33.3 32.33 32.73 44017218
23-Mar-11 31.72 32.86 31.23 32.72 57913275
22-Mar-11 31.54 31.81 31.14 31.63 47282564
21-Mar-11 30.26 30.95 29.65 30.41 32568529
18-Mar-11 30.51 30.63 29.62 29.91 38372642
17-Mar-11 30.99 31.38 30.41 30.56 28751660
16-Mar-11 31.58 31.91 30.32 30.55 59553151
15-Mar-11 28.93 31.31 28.86 31.02 76734994
14-Mar-11 29.03 29.57 28.4 28.74 30170910
11-Mar-11 28.89 29.32 28.59 29.22 36008140
10-Mar-11 27.3 29.11 26.98 28.57 69931141
9-Mar-11 27.9 28.49 27.3 27.57 50266517
8-Mar-11 28.6 28.89 27.77 27.92 67999631
7-Mar-11 30.68 30.7 29.18 29.63 37138521
4-Mar-11 29.11 30.18 29.11 30.1 44178302
3-Mar-11 29.5 29.58 28.62 29.05 35295421
2-Mar-11 29.29 29.64 28.82 29.18 33036500
1-Mar-11 29.46 29.64 28.68 29.23 39871552
28-Feb-11 30.55 30.62 29 29.52 40545330
25-Feb-11 30.66 31.07 30.15 30.35 29502599
24-Feb-11 30.36 30.91 30.04 30.74 31639230
23-Feb-11 30.79 31.13 29.34 30.17 68992910
22-Feb-11 32.2 32.77 31.53 31.66 55435842
18-Feb-11 33.97 34.05 33.06 33.64 32140185
17-Feb-11 33.7 34.54 33.44 33.66 39497850
16-Feb-11 34.67 34.98 33.76 33.96 45603159
15-Feb-11 34.78 34.95 34 34.4 48073774
14-Feb-11 33.67 35.36 33.51 35.36 78523515
11-Feb-11 32.03 33.09 31.99 33.01 46342198
10-Feb-11 31.57 32.14 31.47 31.89 21802774
9-Feb-11 31.04 32 31.04 31.76 28993846
8-Feb-11 31.18 31.2 30.88 31.09 17382932
7-Feb-11 31.83 31.83 31.12 31.15 25438455
4-Feb-11 30.42 31.57 30.29 31.44 44269988
3-Feb-11 30.15 30.47 29.96 30.21 21255262
2-Feb-11 29.82 30.52 29.75 30.18 33359221
1-Feb-11 30.66 30.97 30.29 30.41 28722764
31-Jan-11 30.44 30.93 30.04 30.58 41063421
28-Jan-11 30.24 31.14 29.81 31.14 62833778
27-Jan-11 29.59 30.26 29.23 30.12 1.29E+08
26-Jan-11 26.77 26.8 25.98 26.15 59841313
25-Jan-11 26.14 26.69 25.94 26.68 21510090
24-Jan-11 25.71 26.35 25.15 26.28 26977391
21-Jan-11 26.41 26.51 25.96 26.01 24919993
20-Jan-11 26.69 26.89 25.9 26.43 38249575
19-Jan-11 27.54 27.69 27 27.27 21779142
18-Jan-11 27.35 27.83 27.08 27.67 18590278
14-Jan-11 27.26 27.61 26.97 27.35 19593784
13-Jan-11 26.92 27.48 26.71 27.36 29963752
12-Jan-11 26.86 27 26.39 26.99 21112553
11-Jan-11 27.06 27.33 26.54 26.66 32548243
10-Jan-11 25.67 26.85 25.6 26.84 43721769
7-Jan-11 25.52 25.79 25.2 25.61 22156596
6-Jan-11 25.17 25.67 25.09 25.43 32014752
5-Jan-11 25.88 26.11 25.53 25.68 31852758
4-Jan-11 25.91 26.41 25.47 25.91 44080946
3-Jan-11 25 25.84 24.79 25.49 39959612
252 number of data points
42.67571 maximum
9.122857 minimum
138.7436 average
100.6114 standard deviation