Commit 61edf702 by Rahim Rasool

parent 028e956a

161 KB

 Data Science Dojo
Copyright (c) 2016 - 2019 --- **Level:** Intermediate
**Recommended Use:** Clustering/Regression/Classification Models
## Dow Jones Index Data Set ### Predict which stock will provide greatest rate of return --- ![](9.jpg) --- This *intermediate* level data set has 750 rows and 16 columns. This dataset contains weekly data for the Dow Jones Industrial Index. It has been used in computational investing research. In this dataset, each record (row) is data for a week. Each record also has the percentage of return that stock has in the following week (percent_change_next_weeks_price). Ideally, this could be used to determine which stock will produce the greatest rate of return in the following week. This data set is recommended for learning and practicing your skills in **exploratory data analysis**, **data visualization**, **clustering** and **regression/classification modelling techniques**. Feel free to explore the data set with multiple **supervised** and **unsupervised** learning techniques. The Following data dictionary gives more details on this data set: --- ### Data Dictionary | Column Position | Atrribute Name | Definition | Data Type | Example | % Null Ratios | |------------------- |------------------------------------ |----------------------------------------------------------------------------------------------------------------------------------------------------------------- |-------------- |--------------------------------------- |--------------- | | 1 | quarter | Quarter: the yearly quarter (1: Jan-Mar; 2: Apr-Jun). | Quantitative | 1, 2 | 0 | | 2 | stock | Stock: the stock symbol* | Qualitative | INTC, INTC, BA | 0 | | 3 | date | Date: the last business day of the work (this is typically a Friday) | Quantitative | 40564, 40683, 40620 | 0 | | 4 | open | Open: the price of the stock at the beginning of the week | Quantitative | \$21.03, \$23.32, \$71.17 | 0 | | 5 | high | High: the highest price of the stock during the week | Quantitative | \$21.2, \$23.96, \$71.23 | 0 | | 6 | low | Low: the lowest price of the stock during the week | Quantitative | \$20.62, \$23.08, \$67.34 | 0 | | 7 | close | Close: the price of the stock at the end of the week | Quantitative | \$20.82, \$23.22, \$69.1 | 0 | | 8 | volume | Volume: the number of shares of stock that traded hands in the week | Quantitative | 218479469, 387571150, 29746370 | 0 | | 9 | percent_change_price | Percent_Change_Price: the percentage change in price throughout the week | Quantitative | -0.998573, -0.428816, -2.90853 | 0 | | 10 | percent_change_volume_over_last_wk | Percent_Change_Volume_Over_Last_Week: the percentage change in the number of shares of stock that traded hands for this week compared to the previous week | Quantitative | -20.29526016, 12.41924755, 16.3954667 | 4 | | 11 | previous_weeks_volume | Previous_Weeks_Volume: the number of shares of stock that traded hands in the previous week | Quantitative | 274111012, 344755154, 25556296 | 4 | | 12 | next_weeks_open | Next_Weeks_Open: the opening price of the stock in the following week | Quantitative | \$21.03, \$22.92, \$70.29 | 0 | | 13 | next_weeks_close | Next_Weeks_Close: the closing price of the stock in the following week | Quantitative | \$21.46, \$22.21, \$73.34 | 0 | | 14 | percent_change_next_weeks_price | Percent_Change_Next_Weeks_Price: the percentage change in price of the stock in the | Quantitative | 2.0447, -3.09773, 4.33917 | 0 | | 15 | days_to_next_dividend | Following Week Days_to_next_dividend: the number of days until the next dividend | Quantitative | 13, 75, 54 | 0 | | 16 | percent_return_next_dividend | Percent_Return_Next_Dividend: the percentage of return on the next dividend | Quantitative | 0.864553, 0.904393, 0.607815 | 0 | --- *Stock Symbols:
3M MMM
American Express AXP
Alcoa AA
AT&T T
Bank of America BAC
Boeing BA
Caterpillar CAT
Chevron CVX
Cisco Systems CSCO
Coca-Cola KO
DuPont DD
ExxonMobil XOM
General Electric GE
Hewlett-Packard HPQ
The Home Depot HD
Intel INTC
IBM IBM
Johnson & Johnson JNJ
JPMorgan Chase JPM
Kraft KRFT
McDonald's MCD
Merck MRK
Microsoft MSFT
Pfizer PFE
Procter & Gamble PG
Travelers TRV
United Technologies UTX
Verizon VZ
Wal-Mart WMT
Walt Disney DIS
--- ### Acknowledgement This data set has been sourced from the Machine Learning Repository of University of California, Irvine [Dow Jones Index Data Set (UC Irvine)](https://archive.ics.uci.edu/ml/datasets/Dow+Jones+Index). The UCI page mentions the following publication as the original source of the data set: *Brown, M. S., Pelosi, M. & Dirska, H. (2013). Dynamic-radius Species-conserving Genetic Algorithm for the Financial Forecasting of Dow Jones Index Stocks. Machine Learning and Data Mining in Pattern Recognition, 7988, 27-41*
 quarter,stock,date,open,high,low,close,volume,percent_change_price,percent_change_volume_over_last_wk,previous_weeks_volume,next_weeks_open,next_weeks_close,percent_change_next_weeks_price,days_to_next_dividend,percent_return_next_dividend 1,AA,1/7/2011,\$15.82,\$16.72,\$15.78,\$16.42,239655616,3.79267,,,\$16.71,\$15.97,-4.42849,26,0.182704 1,AA,1/14/2011,\$16.71,\$16.71,\$15.64,\$15.97,242963398,-4.42849,1.380223028,239655616,\$16.19,\$15.79,-2.47066,19,0.187852 1,AA,1/21/2011,\$16.19,\$16.38,\$15.60,\$15.79,138428495,-2.47066,-43.02495926,242963398,\$15.87,\$16.13,1.63831,12,0.189994 1,AA,1/28/2011,\$15.87,\$16.63,\$15.82,\$16.13,151379173,1.63831,9.355500109,138428495,\$16.18,\$17.14,5.93325,5,0.185989 1,AA,2/4/2011,\$16.18,\$17.39,\$16.18,\$17.14,154387761,5.93325,1.987451735,151379173,\$17.33,\$17.37,0.230814,97,0.175029 1,AA,2/11/2011,\$17.33,\$17.48,\$16.97,\$17.37,114691279,0.230814,-25.71219489,154387761,\$17.39,\$17.28,-0.632547,90,0.172712 1,AA,2/18/2011,\$17.39,\$17.68,\$17.28,\$17.28,80023895,-0.632547,-30.22669579,114691279,\$16.98,\$16.68,-1.76678,83,0.173611 1,AA,2/25/2011,\$16.98,\$17.15,\$15.96,\$16.68,132981863,-1.76678,66.17769355,80023895,\$16.81,\$16.58,-1.36823,76,0.179856 1,AA,3/4/2011,\$16.81,\$16.94,\$16.13,\$16.58,109493077,-1.36823,-17.66315005,132981863,\$16.58,\$16.03,-3.31725,69,0.180941 1,AA,3/11/2011,\$16.58,\$16.75,\$15.42,\$16.03,114332562,-3.31725,4.419900447,109493077,\$15.95,\$16.11,1.00313,62,0.187149 1,AA,3/18/2011,\$15.95,\$16.33,\$15.43,\$16.11,130374108,1.00313,14.03060136,114332562,\$16.38,\$17.09,4.33455,55,0.18622 1,AA,3/25/2011,\$16.38,\$17.24,\$16.26,\$17.09,95550392,4.33455,-26.71060729,130374108,\$17.13,\$17.47,1.98482,48,0.175541 1,AXP,1/7/2011,\$43.30,\$45.60,\$43.11,\$44.36,45102042,2.44804,,,\$44.20,\$46.25,4.63801,89,0.405771 1,AXP,1/14/2011,\$44.20,\$46.25,\$44.01,\$46.25,25913713,4.63801,-42.54425775,45102042,\$46.03,\$46.00,-0.0651749,82,0.389189 1,AXP,1/21/2011,\$46.03,\$46.71,\$44.71,\$46.00,38824728,-0.0651749,49.82309945,25913713,\$46.05,\$43.86,-4.7557,75,0.391304 1,AXP,1/28/2011,\$46.05,\$46.27,\$43.42,\$43.86,51427274,-4.7557,32.4601012,38824728,\$44.13,\$43.82,-0.70247,68,0.410397 1,AXP,2/4/2011,\$44.13,\$44.23,\$43.15,\$43.82,39501680,-0.70247,-23.18924001,51427274,\$43.96,\$46.75,6.34668,61,0.410771 1,AXP,2/11/2011,\$43.96,\$46.79,\$43.88,\$46.75,43746998,6.34668,10.74718341,39501680,\$46.42,\$45.53,-1.91728,54,0.385027 1,AXP,2/18/2011,\$46.42,\$46.93,\$45.53,\$45.53,28564910,-1.91728,-34.70429674,43746998,\$44.94,\$43.53,-3.13752,47,0.395344 1,AXP,2/25/2011,\$44.94,\$45.12,\$43.01,\$43.53,39654146,-3.13752,38.82118305,28564910,\$43.73,\$43.72,-0.0228676,40,0.413508 1,AXP,3/4/2011,\$43.73,\$44.68,\$42.75,\$43.72,38985037,-0.0228676,-1.687362023,39654146,\$43.86,\$44.28,0.957592,33,0.411711 1,AXP,3/11/2011,\$43.86,\$45.54,\$43.53,\$44.28,37613429,0.957592,-3.518293442,38985037,\$43.86,\$44.17,0.706794,26,0.406504 1,AXP,3/18/2011,\$43.86,\$44.47,\$42.19,\$44.17,41757526,0.706794,11.01759959,37613429,\$44.75,\$45.59,1.87709,19,0.407516 1,AXP,3/25/2011,\$44.75,\$45.61,\$44.10,\$45.59,30798332,1.87709,-26.24483548,41757526,\$45.54,\$45.36,-0.395257,12,0.394823 1,BA,1/7/2011,\$66.15,\$70.10,\$66.00,\$69.38,36258120,4.88284,,,\$69.42,\$70.07,0.93633,33,0.605362 1,BA,1/14/2011,\$69.42,\$70.50,\$68.35,\$70.07,18834664,0.93633,-48.05394212,36258120,\$70.86,\$71.68,1.15721,26,0.599401 1,BA,1/21/2011,\$70.86,\$72.99,\$70.23,\$71.68,29594221,1.15721,57.1263549,18834664,\$71.52,\$69.23,-3.2019,19,0.585938 1,BA,1/28/2011,\$71.52,\$72.82,\$69.00,\$69.23,34929673,-3.2019,18.02869553,29594221,\$69.26,\$71.38,3.06093,12,0.606673 1,BA,2/4/2011,\$69.26,\$71.64,\$69.12,\$71.38,22770062,3.06093,-34.81169434,34929673,\$71.43,\$72.14,0.99398,5,0.5884 1,BA,2/11/2011,\$71.43,\$72.99,\$71.15,\$72.14,21809411,0.99398,-4.218921319,22770062,\$72.70,\$73.04,0.467675,89,0.582201 1,BA,2/18/2011,\$72.70,\$73.04,\$71.09,\$73.04,15989248,0.467675,-26.68647494,21809411,\$72.35,\$72.30,-0.0691085,82,0.575027 1,BA,2/25/2011,\$72.35,\$74.29,\$70.00,\$72.30,26258425,-0.0691085,64.2255158,15989248,\$72.47,\$71.80,-0.92452,75,0.580913 1,BA,3/4/2011,\$72.47,\$72.90,\$68.60,\$71.80,27527285,-0.92452,4.832201474,26258425,\$71.60,\$71.64,0.0558659,68,0.584958 1,BA,3/11/2011,\$71.60,\$72.50,\$69.91,\$71.64,25556296,0.0558659,-7.160128578,27527285,\$71.17,\$69.10,-2.90853,61,0.586265 1,BA,3/18/2011,\$71.17,\$71.23,\$67.34,\$69.10,29746370,-2.90853,16.3954667,25556296,\$70.29,\$73.34,4.33917,54,0.607815 1,BA,3/25/2011,\$70.29,\$73.50,\$70.03,\$73.34,24423545,4.33917,-17.89403211,29746370,\$73.50,\$74.01,0.693878,47,0.572675 1,BAC,1/7/2011,\$13.85,\$14.69,\$13.80,\$14.25,1453438639,2.88809,,,\$14.17,\$15.25,7.62174,54,0.0701754 1,BAC,1/14/2011,\$14.17,\$15.25,\$14.09,\$15.25,760935694,7.62174,-47.64583288,1453438639,\$15.08,\$14.25,-5.50398,47,0.0655738 1,BAC,1/21/2011,\$15.08,\$15.16,\$13.94,\$14.25,982445809,-5.50398,29.11022794,760935694,\$14.25,\$13.60,-4.5614,40,0.0701754 1,BAC,1/28/2011,\$14.25,\$14.26,\$13.40,\$13.60,1054415375,-4.5614,7.325550716,982445809,\$13.71,\$14.29,4.23049,33,0.0735294 1,BAC,2/4/2011,\$13.71,\$14.47,\$13.64,\$14.29,757192224,4.23049,-28.18843105,1054415375,\$14.51,\$14.77,1.79187,26,0.069979 1,BAC,2/11/2011,\$14.51,\$14.87,\$14.35,\$14.77,746465458,1.79187,-1.416650312,757192224,\$14.77,\$14.75,-0.13541,19,0.0677048 1,BAC,2/18/2011,\$14.77,\$14.95,\$14.69,\$14.75,458423511,-0.13541,-38.58744486,746465458,\$14.38,\$14.20,-1.25174,12,0.0677966 1,BAC,2/25/2011,\$14.38,\$14.52,\$13.79,\$14.20,712456757,-1.25174,55.41453261,458423511,\$14.27,\$14.12,-1.05116,5,0.0704225 1,BAC,3/4/2011,\$14.27,\$14.48,\$13.81,\$14.12,699671790,-1.05116,-1.794490244,712456757,\$14.18,\$14.38,1.41044,89,0.0708215 1,BAC,3/11/2011,\$14.18,\$14.70,\$13.92,\$14.38,805210688,1.41044,15.08405791,699671790,\$14.26,\$14.04,-1.54278,82,0.069541 1,BAC,3/18/2011,\$14.26,\$14.35,\$13.66,\$14.04,792380862,-1.54278,-1.593350187,805210688,\$14.20,\$13.34,-6.05634,75,0.0712251 1,BAC,3/25/2011,\$14.20,\$14.22,\$13.32,\$13.34,717678994,-6.05634,-9.427520474,792380862,\$13.42,\$13.37,-0.372578,68,0.0749625 1,CAT,1/7/2011,\$94.38,\$94.81,\$92.30,\$93.73,24135903,-0.688705,,,\$93.21,\$94.01,0.858277,11,0.469433 1,CAT,1/14/2011,\$93.21,\$94.70,\$92.51,\$94.01,19707235,0.858277,-18.3488805,24135903,\$94.16,\$92.75,-1.49745,4,0.468035 1,CAT,1/21/2011,\$94.16,\$96.80,\$92.37,\$92.75,28651009,-1.49745,45.38320064,19707235,\$92.71,\$95.68,3.20354,89,0.474394 1,CAT,1/28/2011,\$92.71,\$97.79,\$92.51,\$95.68,34929068,3.20354,21.91217419,28651009,\$96.13,\$99.59,3.59929,82,0.459866 1,CAT,2/4/2011,\$96.13,\$99.72,\$95.85,\$99.59,31169285,3.59929,-10.76405188,34929068,\$99.62,\$103.54,3.93495,75,0.441811 1,CAT,2/11/2011,\$99.62,\$103.55,\$98.75,\$103.54,27632394,3.93495,-11.34736007,31169285,\$103.56,\$105.86,2.22093,68,0.424957 1,CAT,2/18/2011,\$103.56,\$105.86,\$102.01,\$105.86,16331886,2.22093,-40.89587026,27632394,\$104.86,\$102.00,-2.72745,61,0.415643 1,CAT,2/25/2011,\$104.86,\$105.30,\$98.03,\$102.00,28146727,-2.72745,72.34217163,16331886,\$102.72,\$103.04,0.311526,54,0.431373 1,CAT,3/4/2011,\$102.72,\$104.43,\$99.35,\$103.04,29851515,0.311526,6.05678948,28146727,\$103.42,\$100.02,-3.28757,47,0.427019 1,CAT,3/11/2011,\$103.42,\$104.45,\$97.01,\$100.02,38614049,-3.28757,29.35373297,29851515,\$102.59,\$105.06,2.40764,40,0.439912 1,CAT,3/18/2011,\$102.59,\$105.64,\$98.55,\$105.06,54195667,2.40764,40.35219927,38614049,\$106.90,\$109.09,2.04864,33,0.418808 1,CAT,3/25/2011,\$106.90,\$110.15,\$105.64,\$109.09,37837456,2.04864,-30.18361413,54195667,\$109.54,\$113.12,3.26821,26,0.403337 1,CSCO,1/7/2011,\$20.45,\$21.00,\$20.38,\$20.97,303545878,2.54279,,,\$20.94,\$21.21,1.2894,81,0.286123 1,CSCO,1/14/2011,\$20.94,\$21.23,\$20.70,\$21.21,154708263,1.2894,-49.03298835,303545878,\$21.22,\$20.72,-2.35627,74,0.282885 1,CSCO,1/21/2011,\$21.22,\$21.33,\$20.50,\$20.72,193706863,-2.35627,25.20783263,154708263,\$20.84,\$20.93,0.431862,67,0.289575 1,CSCO,1/28/2011,\$20.84,\$21.61,\$20.73,\$20.93,265687272,0.431862,37.15945212,193706863,\$20.93,\$22.05,5.35117,60,0.28667 1,CSCO,2/4/2011,\$20.93,\$22.15,\$20.71,\$22.05,236334561,5.35117,-11.04784237,265687272,\$22.11,\$18.70,-15.4229,53,0.272109 1,CSCO,2/11/2011,\$22.11,\$22.34,\$18.61,\$18.70,1000362015,-15.4229,323.2821517,236334561,\$18.84,\$18.85,0.0530786,46,0.320856 1,CSCO,2/18/2011,\$18.84,\$18.95,\$18.56,\$18.85,390258123,0.0530786,-60.98831052,1000362015,\$18.73,\$18.64,-0.480513,39,0.318302 1,CSCO,2/25/2011,\$18.73,\$18.74,\$18.23,\$18.64,285212201,-0.480513,-26.91703665,390258123,\$18.62,\$18.40,-1.18153,32,0.321888 1,CSCO,3/4/2011,\$18.62,\$18.79,\$18.31,\$18.40,302059981,-1.18153,5.907103532,285212201,\$18.36,\$17.95,-2.23312,25,0.326087 1,CSCO,3/11/2011,\$18.36,\$18.37,\$17.76,\$17.95,311209442,-2.23312,3.029021246,302059981,\$17.81,\$17.14,-3.76193,18,0.334262 1,CSCO,3/18/2011,\$17.81,\$17.88,\$16.97,\$17.14,444161658,-3.76193,42.72113826,311209442,\$17.34,\$17.28,-0.346021,11,0.350058 1,CSCO,3/25/2011,\$17.34,\$17.64,\$17.20,\$17.28,284574143,-0.346021,-35.93005207,444161658,\$17.36,\$17.04,-1.84332,4,0.347222 1,CVX,1/7/2011,\$91.66,\$92.48,\$90.27,\$91.19,35556288,-0.512765,,,\$90.95,\$92.83,2.06707,38,0.78956 1,CVX,1/14/2011,\$90.95,\$92.85,\$90.12,\$92.83,28260512,2.06707,-20.51894731,35556288,\$92.94,\$93.78,0.903809,31,0.775611 1,CVX,1/21/2011,\$92.94,\$93.94,\$91.58,\$93.78,27752622,0.903809,-1.797171969,28260512,\$93.89,\$93.37,-0.55384,24,0.767754 1,CVX,1/28/2011,\$93.89,\$94.97,\$92.93,\$93.37,42303108,-0.55384,52.42922993,27752622,\$93.85,\$97.11,3.47363,17,0.771126 1,CVX,2/4/2011,\$93.85,\$97.44,\$93.37,\$97.11,48766293,3.47363,15.27827459,42303108,\$97.28,\$96.45,-0.853207,10,0.741427 1,CVX,2/11/2011,\$97.28,\$98.23,\$95.70,\$96.45,38838595,-0.853207,-20.35770486,48766293,\$95.50,\$98.72,3.37173,3,0.746501 1,CVX,2/18/2011,\$95.50,\$98.72,\$95.50,\$98.72,28037827,3.37173,-27.80936849,38838595,\$99.23,\$102.10,2.89227,89,0.739465 1,CVX,2/25/2011,\$99.23,\$103.94,\$99.23,\$102.10,57897831,2.89227,106.4989951,28037827,\$102.28,\$103.75,1.43723,82,0.714985 1,CVX,3/4/2011,\$102.28,\$104.99,\$102.18,\$103.75,48214502,1.43723,-16.72485624,57897831,\$104.12,\$99.93,-4.0242,75,0.703614 1,CVX,3/11/2011,\$104.12,\$104.77,\$97.60,\$99.93,43673568,-4.0242,-9.418191232,48214502,\$99.16,\$102.80,3.67084,68,0.730511 1,CVX,3/18/2011,\$99.16,\$103.97,\$97.98,\$102.80,56186791,3.67084,28.6517076,43673568,\$103.86,\$106.78,2.81148,61,0.710117 1,CVX,3/25/2011,\$103.86,\$107.01,\$103.20,\$106.78,39606692,2.81148,-29.50889116,56186791,\$106.40,\$108.32,1.80451,54,0.683649 1,DD,1/7/2011,\$50.05,\$50.54,\$49.28,\$49.76,27658789,-0.579421,,,\$48.30,\$49.80,3.10559,35,0.823955 1,DD,1/14/2011,\$48.30,\$49.80,\$47.20,\$49.80,34546875,3.10559,24.90378736,27658789,\$49.53,\$48.35,-2.38239,28,0.823293 1,DD,1/21/2011,\$49.53,\$50.14,\$47.65,\$48.35,25611091,-2.38239,-25.8656796,34546875,\$48.44,\$50.29,3.81916,21,0.847983 1,DD,1/28/2011,\$48.44,\$50.66,\$48.26,\$50.29,45429653,3.81916,77.38273235,25611091,\$50.15,\$52.53,4.74576,14,0.815271 1,DD,2/4/2011,\$50.15,\$52.63,\$50.09,\$52.53,31069977,4.74576,-31.60859714,45429653,\$52.62,\$54.58,3.72482,7,0.780506 1,DD,2/11/2011,\$52.62,\$54.75,\$52.51,\$54.58,37155830,3.72482,19.58756841,31069977,\$54.44,\$55.98,2.8288,0,0.751191 1,DD,2/18/2011,\$54.44,\$55.98,\$53.80,\$55.98,27705910,2.8288,-25.43320927,37155830,\$54.95,\$54.07,-1.60146,82,0.732404 1,DD,2/25/2011,\$54.95,\$55.30,\$52.36,\$54.07,33190716,-1.60146,19.79651995,27705910,\$54.22,\$53.87,-0.645518,75,0.758276 1,DD,3/4/2011,\$54.22,\$54.95,\$52.76,\$53.87,32958368,-0.645518,-0.700039131,33190716,\$54.10,\$52.90,-2.21811,68,0.761092 1,DD,3/11/2011,\$54.10,\$54.49,\$51.82,\$52.90,27091813,-2.21811,-17.79989531,32958368,\$53.18,\$52.99,-0.357277,61,0.775047 1,DD,3/18/2011,\$53.18,\$53.50,\$51.10,\$52.99,39779608,-0.357277,46.83258001,27091813,\$53.80,\$54.10,0.557621,54,0.773731 1,DD,3/25/2011,\$53.80,\$54.64,\$52.89,\$54.10,24464568,0.557621,-38.49972579,39779608,\$54.11,\$55.19,1.99593,47,0.757856 1,DIS,1/7/2011,\$37.74,\$40.00,\$37.62,\$39.45,72917621,4.531,,,\$39.01,\$39.29,0.717765,336,1.01394 1,DIS,1/14/2011,\$39.01,\$39.81,\$38.92,\$39.29,31943413,0.717765,-56.1924641,72917621,\$39.07,\$39.74,1.71487,329,1.01807 1,DIS,1/21/2011,\$39.07,\$39.94,\$38.51,\$39.74,36187032,1.71487,13.28480147,31943413,\$39.64,\$38.85,-1.99294,322,1.00654 1,DIS,1/28/2011,\$39.64,\$39.95,\$38.65,\$38.85,42131642,-1.99294,16.42745943,36187032,\$39.04,\$40.71,4.27766,315,1.0296 1,DIS,2/4/2011,\$39.04,\$40.77,\$38.64,\$40.71,53521486,4.27766,27.0339428,42131642,\$40.80,\$43.41,6.39706,308,0.98256 1,DIS,2/11/2011,\$40.80,\$44.05,\$40.71,\$43.41,83975520,6.39706,56.90057634,53521486,\$43.19,\$43.56,0.85668,301,0.921447 1,DIS,2/18/2011,\$43.19,\$43.90,\$42.98,\$43.56,33868302,0.85668,-59.6688392,83975520,\$42.83,\$42.95,0.280177,294,0.918274 1,DIS,2/25/2011,\$42.83,\$43.28,\$41.60,\$42.95,56966763,0.280177,68.20082389,33868302,\$43.02,\$43.55,1.23199,287,0.931315 1,DIS,3/4/2011,\$43.02,\$44.34,\$42.97,\$43.55,53096584,1.23199,-6.79374919,56966763,\$43.53,\$42.93,-1.37836,280,0.918484 1,DIS,3/11/2011,\$43.53,\$43.61,\$42.16,\$42.93,41229388,-1.37836,-22.35020618,53096584,\$42.64,\$41.23,-3.30675,273,0.931749 1,DIS,3/18/2011,\$42.64,\$42.67,\$40.42,\$41.23,65060004,-3.30675,57.80007212,41229388,\$41.46,\$42.97,3.64206,266,0.970167 1,DIS,3/25/2011,\$41.46,\$43.24,\$40.87,\$42.97,40696371,3.64206,-37.44794267,65060004,\$43.19,\$42.85,-0.787219,259,0.930882 1,GE,1/7/2011,\$18.49,\$18.72,\$18.12,\$18.43,280146510,-0.3245,,,\$18.61,\$18.82,1.12843,38,0.759631 1,GE,1/14/2011,\$18.61,\$18.82,\$18.46,\$18.82,215626229,1.12843,-23.03090658,280146510,\$18.98,\$19.74,4.00421,31,0.74389 1,GE,1/21/2011,\$18.98,\$19.97,\$18.17,\$19.74,449508777,4.00421,108.4666504,215626229,\$19.93,\$20.20,1.35474,24,0.70922 1,GE,1/28/2011,\$19.93,\$20.74,\$19.74,\$20.20,437317986,1.35474,-2.712025131,449508777,\$20.13,\$20.56,2.13612,17,0.693069 1,GE,2/4/2011,\$20.13,\$20.96,\$20.10,\$20.56,246591055,2.13612,-43.61287144,437317986,\$20.77,\$21.33,2.6962,10,0.680934 1,GE,2/11/2011,\$20.77,\$21.44,\$20.73,\$21.33,252254376,2.6962,2.296644945,246591055,\$21.51,\$21.44,-0.32543,3,0.656353 1,GE,2/18/2011,\$21.51,\$21.65,\$21.24,\$21.44,158691572,-0.32543,-37.09065646,252254376,\$20.88,\$20.82,-0.287356,118,0.652985 1,GE,2/25/2011,\$20.88,\$21.21,\$20.08,\$20.82,268500170,-0.287356,69.1962381,158691572,\$20.95,\$20.37,-2.7685,111,0.67243 1,GE,3/4/2011,\$20.95,\$21.17,\$20.16,\$20.37,261175412,-2.7685,-2.728027323,268500170,\$20.40,\$20.36,-0.196078,104,0.687285 1,GE,3/11/2011,\$20.40,\$20.79,\$19.94,\$20.36,303566341,-0.196078,16.23082689,261175412,\$19.96,\$19.25,-3.55711,97,0.687623 1,GE,3/18/2011,\$19.96,\$20.09,\$18.60,\$19.25,520516218,-3.55711,71.46703956,303566341,\$19.68,\$19.75,0.355691,90,0.727273 1,GE,3/25/2011,\$19.68,\$19.93,\$19.25,\$19.75,227819072,0.355691,-56.23208958,520516218,\$19.81,\$20.34,2.67542,83,0.708861 1,HD,1/7/2011,\$35.20,\$35.57,\$34.18,\$34.38,56576860,-2.32955,,,\$34.16,\$35.89,5.0644,60,0.727167 1,HD,1/14/2011,\$34.16,\$35.89,\$34.07,\$35.89,41918450,5.0644,-25.9088433,56576860,\$35.97,\$36.51,1.50125,53,0.696573 1,HD,1/21/2011,\$35.97,\$36.99,\$35.48,\$36.51,45249920,1.50125,7.94750283,41918450,\$36.46,\$36.70,0.658256,46,0.684744 1,HD,1/28/2011,\$36.46,\$38.12,\$36.30,\$36.70,63397367,0.658256,40.10492615,45249920,\$37.13,\$36.80,-0.888769,39,0.681199 1,HD,2/4/2011,\$37.13,\$37.18,\$36.38,\$36.80,41844858,-0.888769,-33.99590554,63397367,\$36.80,\$37.48,1.84783,32,0.679348 1,HD,2/11/2011,\$36.80,\$37.48,\$36.41,\$37.48,36079400,1.84783,-13.77817556,41844858,\$37.47,\$38.48,2.69549,25,0.667022 1,HD,2/18/2011,\$37.47,\$38.48,\$37.27,\$38.48,30619613,2.69549,-15.13269899,36079400,\$39.30,\$37.08,-5.64885,18,0.649688 1,HD,2/25/2011,\$39.30,\$39.38,\$36.78,\$37.08,54816070,-5.64885,79.02273944,30619613,\$37.15,\$37.22,0.188425,11,0.674218 1,HD,3/4/2011,\$37.15,\$37.86,\$36.33,\$37.22,49763519,0.188425,-9.217280626,54816070,\$37.26,\$37.14,-0.322061,4,0.671682 1,HD,3/11/2011,\$37.26,\$37.78,\$36.54,\$37.14,49156185,-0.322061,-1.220440218,49763519,\$36.92,\$36.00,-2.49187,95,0.673129 1,HD,3/18/2011,\$36.92,\$36.94,\$35.43,\$36.00,52758908,-2.49187,7.329134676,49156185,\$36.29,\$37.42,3.11381,88,0.694444 1,HD,3/25/2011,\$36.29,\$37.82,\$36.03,\$37.42,40337534,3.11381,-23.54365257,52758908,\$37.46,\$37.56,0.266951,81,0.668092 1,HPQ,1/7/2011,\$42.22,\$45.39,\$42.22,\$45.09,100020724,6.79773,,,\$44.86,\$46.25,3.09853,66,0.177423 1,HPQ,1/14/2011,\$44.86,\$46.25,\$44.57,\$46.25,65464211,3.09853,-34.54935299,100020724,\$46.14,\$47.23,2.36238,59,0.172973 1,HPQ,1/21/2011,\$46.14,\$47.64,\$45.76,\$47.23,82623453,2.36238,26.21163799,65464211,\$46.69,\$45.51,-2.52731,52,0.169384 1,HPQ,1/28/2011,\$46.69,\$47.83,\$45.36,\$45.51,84066350,-2.52731,1.746352818,82623453,\$45.41,\$47.43,4.44836,45,0.175786 1,HPQ,2/4/2011,\$45.41,\$47.52,\$45.13,\$47.43,74475624,4.44836,-11.40851958,84066350,\$47.71,\$48.64,1.94928,38,0.16867 1,HPQ,2/11/2011,\$47.71,\$49.39,\$47.61,\$48.64,84089936,1.94928,12.90934065,74475624,\$48.45,\$48.67,0.454076,31,0.164474 1,HPQ,2/18/2011,\$48.45,\$49.12,\$47.54,\$48.67,49401750,0.454076,-41.25129314,84089936,\$47.57,\$42.68,-10.2796,24,0.164372 1,HPQ,2/25/2011,\$47.57,\$48.55,\$42.08,\$42.68,211147488,-10.2796,327.4089238,49401750,\$43.06,\$42.61,-1.04505,17,0.187441 1,HPQ,3/4/2011,\$43.06,\$43.85,\$42.06,\$42.61,110702335,-1.04505,-47.57108595,211147488,\$42.90,\$41.73,-2.72727,10,0.187749 1,HPQ,3/11/2011,\$42.90,\$43.05,\$41.26,\$41.73,85140794,-2.72727,-23.0903359,110702335,\$41.31,\$41.32,0.0242072,3,0.191709 1,HPQ,3/18/2011,\$41.31,\$42.15,\$40.10,\$41.32,121051768,0.0242072,42.1783405,85140794,\$41.85,\$42.53,1.62485,87,0.314618 1,HPQ,3/25/2011,\$41.85,\$43.28,\$41.35,\$42.53,78089358,1.62485,-35.49093971,121051768,\$42.42,\$40.98,-3.39463,80,0.305667 1,IBM,1/7/2011,\$147.21,\$148.86,\$146.64,\$147.93,23492843,0.489097,,,\$147.00,\$150.00,2.04082,32,0.439397 1,IBM,1/14/2011,\$147.00,\$150.00,\$146.00,\$150.00,15335348,2.04082,-34.72331978,23492843,\$149.82,\$155.50,3.79122,25,0.433333 1,IBM,1/21/2011,\$149.82,\$156.78,\$149.38,\$155.50,35770931,3.79122,133.2580324,15335348,\$155.42,\$159.21,2.43855,18,0.418006 1,IBM,1/28/2011,\$155.42,\$164.35,\$155.33,\$159.21,32510483,2.43855,-9.114797711,35770931,\$159.18,\$164.00,3.02802,11,0.408266 1,IBM,2/4/2011,\$159.18,\$164.20,\$158.68,\$164.00,25377163,3.02802,-21.94159958,32510483,\$164.08,\$163.85,-0.140176,4,0.396341 1,IBM,2/11/2011,\$164.08,\$166.25,\$163.18,\$163.85,26106753,-0.140176,2.874986459,25377163,\$164.18,\$164.84,0.401998,84,0.457736 1,IBM,2/18/2011,\$164.18,\$164.84,\$162.52,\$164.84,14352613,0.401998,-45.02337001,26106753,\$163.57,\$162.28,-0.788653,77,0.454987 1,IBM,2/25/2011,\$163.57,\$164.26,\$159.03,\$162.28,21443811,-0.788653,49.40701738,14352613,\$162.36,\$161.83,-0.326435,70,0.462164 1,IBM,3/4/2011,\$162.36,\$164.31,\$159.41,\$161.83,21549118,-0.326435,0.491083418,21443811,\$161.60,\$162.43,0.513614,63,0.463449 1,IBM,3/11/2011,\$161.60,\$167.72,\$158.85,\$162.43,31119857,0.513614,44.41359967,21549118,\$161.16,\$155.89,-3.27004,56,0.461737 1,IBM,3/18/2011,\$161.16,\$161.98,\$151.71,\$155.89,41827781,-3.27004,34.40865426,31119857,\$157.64,\$162.18,2.87998,49,0.481108 1,IBM,3/25/2011,\$157.64,\$162.74,\$157.07,\$162.18,25381792,2.87998,-39.31833965,41827781,\$161.54,\$164.27,1.68998,42,0.462449 1,INTC,1/7/2011,\$21.01,\$21.21,\$20.27,\$20.66,386719626,-1.66587,,,\$20.71,\$21.08,1.78658,27,0.871249 1,INTC,1/14/2011,\$20.71,\$21.33,\$20.57,\$21.08,274111012,1.78658,-29.11892917,386719626,\$21.03,\$20.82,-0.998573,20,0.85389 1,INTC,1/21/2011,\$21.03,\$21.20,\$20.62,\$20.82,218479469,-0.998573,-20.29526016,274111012,\$21.03,\$21.46,2.0447,13,0.864553 1,INTC,1/28/2011,\$21.03,\$21.94,\$20.93,\$21.46,325168191,2.0447,48.83237884,218479469,\$21.55,\$21.68,0.603248,6,0.83877 1,INTC,2/4/2011,\$21.55,\$21.71,\$21.03,\$21.68,277969054,0.603248,-14.51529956,325168191,\$21.74,\$21.76,0.0919963,89,0.830258 1,INTC,2/11/2011,\$21.74,\$21.86,\$21.35,\$21.76,236842359,0.0919963,-14.79542216,277969054,\$21.63,\$22.14,2.35784,82,0.827206 1,INTC,2/18/2011,\$21.63,\$22.14,\$21.28,\$22.14,201181541,2.35784,-15.05677369,236842359,\$21.95,\$21.86,-0.410023,75,0.813008 1,INTC,2/25/2011,\$21.95,\$22.19,\$21.01,\$21.86,256135777,-0.410023,27.31574464,201181541,\$21.75,\$21.56,-0.873563,68,0.823422 1,INTC,3/4/2011,\$21.75,\$22.08,\$21.35,\$21.56,291751623,-0.873563,13.90506489,256135777,\$21.69,\$20.87,-3.78054,61,0.834879 1,INTC,3/11/2011,\$21.69,\$21.74,\$20.61,\$20.87,289874871,-3.78054,-0.643270457,291751623,\$20.66,\$19.93,-3.5334,54,0.862482 1,INTC,3/18/2011,\$20.66,\$20.88,\$19.71,\$19.93,347426088,-3.5334,19.85381375,289874871,\$19.90,\$20.37,2.36181,47,0.903161 1,INTC,3/25/2011,\$19.90,\$20.60,\$19.88,\$20.37,229150771,2.36181,-34.04330333,347426088,\$20.44,\$19.72,-3.5225,40,0.883652 1,JNJ,1/7/2011,\$62.63,\$63.54,\$62.53,\$62.60,57774737,-0.0479004,,,\$62.29,\$62.55,0.417402,49,0.86262 1,JNJ,1/14/2011,\$62.29,\$62.98,\$62.00,\$62.55,34950419,0.417402,-39.50570645,57774737,\$62.21,\$62.66,0.723356,42,0.863309 1,JNJ,1/21/2011,\$62.21,\$63.25,\$62.01,\$62.66,47999880,0.723356,37.33706597,34950419,\$62.56,\$60.01,-4.07609,35,0.861794 1,JNJ,1/28/2011,\$62.56,\$62.72,\$60.00,\$60.01,86229071,-4.07609,79.64434703,47999880,\$60.16,\$60.84,1.13032,28,0.89985 1,JNJ,2/4/2011,\$60.16,\$60.99,\$59.69,\$60.84,63641929,1.13032,-26.19434692,86229071,\$60.88,\$60.70,-0.295664,21,0.887574 1,JNJ,2/11/2011,\$60.88,\$61.17,\$60.42,\$60.70,42897125,-0.295664,-32.596127,63641929,\$60.69,\$61.11,0.692042,14,0.889621 1,JNJ,2/18/2011,\$60.69,\$61.11,\$60.33,\$61.11,33273371,0.692042,-22.43449648,42897125,\$60.68,\$59.64,-1.71391,7,0.883652 1,JNJ,2/25/2011,\$60.68,\$61.08,\$59.36,\$59.64,46786798,-1.71391,40.61333912,33273371,\$59.93,\$61.06,1.88553,0,0.905433 1,JNJ,3/4/2011,\$59.93,\$61.50,\$59.77,\$61.06,63576642,1.88553,35.88585823,46786798,\$61.09,\$59.69,-2.2917,83,0.933508 1,JNJ,3/11/2011,\$61.09,\$61.10,\$59.11,\$59.69,53844149,-2.2917,-15.30828413,63576642,\$59.49,\$58.57,-1.54648,76,0.954934 1,JNJ,3/18/2011,\$59.49,\$59.49,\$57.50,\$58.57,71716802,-1.54648,33.19330574,53844149,\$58.67,\$58.98,0.528379,69,0.973194 1,JNJ,3/25/2011,\$58.67,\$59.16,\$58.50,\$58.98,47498000,0.528379,-33.77005294,71716802,\$58.98,\$59.49,0.8647,62,0.966429 1,JPM,1/7/2011,\$43.00,\$44.95,\$42.64,\$43.64,234547885,1.48837,,,\$43.27,\$44.91,3.79015,87,0.572869 1,JPM,1/14/2011,\$43.27,\$44.97,\$43.00,\$44.91,144662779,3.79015,-38.32271009,234547885,\$45.02,\$45.29,0.599733,80,0.556669 1,JPM,1/21/2011,\$45.02,\$45.54,\$43.60,\$45.29,182971761,0.599733,26.48157478,144662779,\$45.21,\$44.54,-1.48197,73,0.551998 1,JPM,1/28/2011,\$45.21,\$45.88,\$44.26,\$44.54,154832501,-1.48197,-15.37901797,182971761,\$44.41,\$44.59,0.405314,66,0.561293 1,JPM,2/4/2011,\$44.41,\$46.00,\$44.30,\$44.59,137430065,0.405314,-11.23952393,154832501,\$44.75,\$46.57,4.06704,59,0.560664 1,JPM,2/11/2011,\$44.75,\$46.89,\$44.65,\$46.57,162434145,4.06704,18.19403927,137430065,\$46.00,\$48.00,4.34783,52,0.536826 1,JPM,2/18/2011,\$46.00,\$48.00,\$46.00,\$48.00,131941706,4.34783,-18.77218549,162434145,\$47.20,\$46.68,-1.10169,45,0.520833 1,JPM,2/25/2011,\$47.20,\$47.27,\$45.21,\$46.68,139540125,-1.10169,5.758921292,131941706,\$46.81,\$45.52,-2.75582,38,0.535561 1,JPM,3/4/2011,\$46.81,\$47.18,\$45.07,\$45.52,139051830,-2.75582,-0.349931606,139540125,\$45.62,\$45.74,0.263043,31,0.549209 1,JPM,3/11/2011,\$45.62,\$47.10,\$44.76,\$45.74,140414285,0.263043,0.979818101,139051830,\$45.42,\$45.74,0.704535,24,0.546568 1,JPM,3/18/2011,\$45.42,\$46.18,\$43.40,\$45.74,226413618,0.704535,61.24685462,140414285,\$46.28,\$45.86,-0.907519,17,0.546568 1,JPM,3/25/2011,\$46.28,\$46.38,\$44.77,\$45.86,117959443,-0.907519,-47.9009063,226413618,\$46.10,\$46.35,0.542299,10,0.545137 1,KRFT,1/7/2011,\$31.76,\$31.76,\$31.14,\$31.19,44971770,-1.79471,,,\$30.91,\$31.34,1.39114,81,0.929785 1,KRFT,1/14/2011,\$30.91,\$31.72,\$30.89,\$31.34,24955086,1.39114,-44.50944226,44971770,\$31.41,\$31.35,-0.191022,74,0.925335 1,KRFT,1/21/2011,\$31.41,\$31.52,\$30.89,\$31.35,41200255,-0.191022,65.09762779,24955086,\$31.39,\$30.53,-2.73973,67,0.92504 1,KRFT,1/28/2011,\$31.39,\$31.77,\$30.50,\$30.53,55657855,-2.73973,35.09104495,41200255,\$30.53,\$31.19,2.16181,60,0.949885 1,KRFT,2/4/2011,\$30.53,\$31.22,\$30.21,\$31.19,34764359,2.16181,-37.53916855,55657855,\$31.18,\$30.66,-1.66774,53,0.929785 1,KRFT,2/11/2011,\$31.18,\$31.25,\$30.24,\$30.66,65912258,-1.66774,89.59721938,34764359,\$30.67,\$30.91,0.782524,46,0.945858 1,KRFT,2/18/2011,\$30.67,\$30.93,\$30.26,\$30.91,38172345,0.782524,-42.08612152,65912258,\$30.72,\$31.71,3.22266,39,0.938208 1,KRFT,2/25/2011,\$30.72,\$32.20,\$30.66,\$31.71,50462721,3.22266,32.19706832,38172345,\$31.82,\$31.58,-0.754243,32,0.914538 1,KRFT,3/4/2011,\$31.82,\$31.88,\$31.28,\$31.58,55211152,-0.754243,9.409779944,50462721,\$31.56,\$31.70,0.443599,25,0.918303 1,KRFT,3/11/2011,\$31.56,\$31.79,\$31.18,\$31.70,41766976,0.443599,-24.3504718,55211152,\$31.51,\$30.99,-1.65027,18,0.914827 1,KRFT,3/18/2011,\$31.51,\$31.60,\$30.45,\$30.99,51736270,-1.65027,23.86884317,41766976,\$30.78,\$31.26,1.55945,11,0.935786 1,KRFT,3/25/2011,\$30.78,\$31.49,\$30.43,\$31.26,41958399,1.55945,-18.899451,51736270,\$31.35,\$31.61,0.829346,4,0.927703 1,KO,1/7/2011,\$65.88,\$65.88,\$62.56,\$62.92,59802189,-4.49302,,,\$62.70,\$63.13,0.685805,63,0.74698 1,KO,1/14/2011,\$62.70,\$63.86,\$62.56,\$63.13,31297830,0.685805,-47.6644074,59802189,\$63.21,\$62.77,-0.696092,56,0.744496 1,KO,1/21/2011,\$63.21,\$63.92,\$62.72,\$62.77,36000586,-0.696092,15.02582128,31297830,\$62.87,\$62.21,-1.04979,49,0.748765 1,KO,1/28/2011,\$62.87,\$63.31,\$62.14,\$62.21,42141599,-1.04979,17.05809178,36000586,\$62.32,\$62.56,0.385109,42,0.755506 1,KO,2/4/2011,\$62.32,\$63.48,\$61.89,\$62.56,34863226,0.385109,-17.27123121,42141599,\$62.67,\$63.57,1.43609,35,0.751279 1,KO,2/11/2011,\$62.67,\$64.75,\$62.32,\$63.57,46269528,1.43609,32.71728784,34863226,\$63.67,\$64.55,1.38213,28,0.739342 1,KO,2/18/2011,\$63.67,\$64.72,\$62.55,\$64.55,29937386,1.38213,-35.29783576,46269528,\$63.36,\$64.31,1.49937,21,0.728118 1,KO,2/25/2011,\$63.36,\$64.40,\$63.33,\$64.31,32331825,1.49937,7.998156552,29937386,\$64.17,\$65.21,1.62069,14,0.730835 1,KO,3/4/2011,\$64.17,\$65.87,\$63.86,\$65.21,61665987,1.62069,90.72844481,32331825,\$65.32,\$64.81,-0.780772,7,0.720748 1,KO,3/11/2011,\$65.32,\$65.84,\$64.47,\$64.81,44560041,-0.780772,-27.73967763,61665987,\$64.34,\$62.70,-2.54896,0,0.725197 1,KO,3/18/2011,\$64.34,\$64.61,\$61.29,\$62.70,59542953,-2.54896,33.62409833,44560041,\$63.13,\$65.22,3.31063,87,0.749601 1,KO,3/25/2011,\$63.13,\$65.39,\$63.05,\$65.22,29853434,3.31063,-49.86235567,59542953,\$65.20,\$67.22,3.09816,80,0.720638 1,MCD,1/7/2011,\$77.10,\$77.59,\$73.59,\$74.37,85400677,-3.54086,,,\$74.25,\$74.06,-0.255892,49,0.820223 1,MCD,1/14/2011,\$74.25,\$74.49,\$72.46,\$74.06,44895850,-0.255892,-47.42916382,85400677,\$74.65,\$75.01,0.482251,42,0.823656 1,MCD,1/21/2011,\$74.65,\$75.75,\$74.31,\$75.01,40056497,0.482251,-10.77906533,44895850,\$74.25,\$73.28,-1.3064,35,0.813225 1,MCD,1/28/2011,\$74.25,\$75.85,\$73.05,\$73.28,46734907,-1.3064,16.67247638,40056497,\$73.80,\$74.05,0.338753,28,0.832424 1,MCD,2/4/2011,\$73.80,\$74.50,\$73.08,\$74.05,41519549,0.338753,-11.15944876,46734907,\$74.13,\$76.14,2.71145,21,0.823768 1,MCD,2/11/2011,\$74.13,\$76.32,\$73.30,\$76.14,39363816,2.71145,-5.192091561,41519549,\$76.07,\$76.13,0.0788747,14,0.801156 1,MCD,2/18/2011,\$76.07,\$76.45,\$75.70,\$76.13,16734140,0.0788747,-57.48852195,39363816,\$75.95,\$74.44,-1.98815,7,0.801261 1,MCD,2/25/2011,\$75.95,\$76.45,\$74.42,\$74.44,27881213,-1.98815,66.61276289,16734140,\$74.51,\$76.03,2.03999,0,0.819452 1,MCD,3/4/2011,\$74.51,\$76.63,\$73.64,\$76.03,41047787,2.03999,47.22382057,27881213,\$76.38,\$76.73,0.458235,84,0.802315 1,MCD,3/11/2011,\$76.38,\$77.25,\$74.97,\$76.73,34855064,0.458235,-15.08661843,41047787,\$76.10,\$72.99,-4.08673,77,0.794995 1,MCD,3/18/2011,\$76.10,\$76.41,\$72.89,\$72.99,40853280,-4.08673,17.20902306,34855064,\$73.50,\$75.25,2.38095,70,0.835731 1,MCD,3/25/2011,\$73.50,\$75.75,\$73.38,\$75.25,23877441,2.38095,-41.55318496,40853280,\$75.55,\$75.99,0.582396,63,0.810631 1,MMM,1/7/2011,\$86.75,\$87.90,\$85.63,\$86.23,16166921,-0.599424,,,\$85.70,\$88.10,2.80047,40,0.637829 1,MMM,1/14/2011,\$85.70,\$88.80,\$85.70,\$88.10,11585909,2.80047,-28.33571092,16166921,\$87.84,\$89.29,1.65073,33,0.624291 1,MMM,1/21/2011,\$87.84,\$89.39,\$87.25,\$89.29,10705548,1.65073,-7.598549238,11585909,\$89.21,\$87.44,-1.98408,26,0.61597 1,MMM,1/28/2011,\$89.21,\$90.50,\$87.20,\$87.44,26110543,-1.98408,143.8973045,10705548,\$87.93,\$88.29,0.409417,19,0.629003 1,MMM,2/4/2011,\$87.93,\$88.45,\$87.31,\$88.29,14960948,0.409417,-42.70150567,26110543,\$88.17,\$91.80,4.11705,12,0.622947 1,MMM,2/11/2011,\$88.17,\$91.95,\$87.81,\$91.80,16315175,4.11705,9.051745919,14960948,\$91.72,\$92.96,1.35194,5,0.599129 1,MMM,2/18/2011,\$91.72,\$92.96,\$91.00,\$92.96,13431331,1.35194,-17.6758386,16315175,\$92.73,\$90.25,-2.67443,89,0.591652 1,MMM,2/25/2011,\$92.73,\$93.65,\$89.27,\$90.25,17249356,-2.67443,28.42625947,13431331,\$91.90,\$92.19,0.31556,82,0.609418 1,MMM,3/4/2011,\$91.90,\$93.40,\$90.24,\$92.19,17453306,0.31556,1.182362982,17249356,\$92.58,\$91.61,-1.04774,75,0.596594 1,MMM,3/11/2011,\$92.58,\$94.16,\$89.71,\$91.61,18144593,-1.04774,3.960779694,17453306,\$91.21,\$88.98,-2.44491,68,0.600371 1,MMM,3/18/2011,\$91.21,\$91.21,\$86.91,\$88.98,23633329,-2.44491,30.24998136,18144593,\$90.27,\$92.27,2.21558,61,0.618116 1,MMM,3/25/2011,\$90.27,\$92.98,\$90.17,\$92.27,14970403,2.21558,-36.65554692,23633329,\$92.42,\$93.13,0.768232,54,0.596077 1,MRK,1/7/2011,\$36.29,\$37.35,\$35.85,\$37.35,72760487,2.92091,,,\$37.26,\$34.23,-8.13204,63,1.0174 1,MRK,1/14/2011,\$37.26,\$37.61,\$34.23,\$34.23,108158891,-8.13204,48.65058696,72760487,\$34.07,\$33.90,-0.498973,56,1.11014 1,MRK,1/21/2011,\$34.07,\$34.30,\$33.48,\$33.90,131132702,-0.498973,21.24079749,108158891,\$33.99,\$33.07,-2.70668,49,1.12094 1,MRK,1/28/2011,\$33.99,\$33.99,\$33.00,\$33.07,110066602,-2.70668,-16.06471893,131132702,\$33.29,\$32.89,-1.20156,42,1.14908 1,MRK,2/4/2011,\$33.29,\$34.04,\$32.51,\$32.89,114880019,-1.20156,4.373185792,110066602,\$32.94,\$33.07,0.394657,35,1.15537 1,MRK,2/11/2011,\$32.94,\$33.30,\$32.74,\$33.07,62039482,0.394657,-45.99628156,114880019,\$32.97,\$32.85,-0.363967,28,1.14908 1,MRK,2/18/2011,\$32.97,\$33.19,\$32.65,\$32.85,54419625,-0.363967,-12.28227051,62039482,\$32.75,\$32.19,-1.70992,21,1.15677 1,MRK,2/25/2011,\$32.75,\$32.80,\$31.85,\$32.19,57467917,-1.70992,5.601457195,54419625,\$32.20,\$33.06,2.67081,14,1.18049 1,MRK,3/4/2011,\$32.20,\$33.36,\$32.19,\$33.06,128028062,2.67081,122.7818036,57467917,\$33.00,\$32.73,-0.818182,7,1.14943 1,MRK,3/11/2011,\$33.00,\$33.48,\$32.45,\$32.73,91319466,-0.818182,-28.67230467,128028062,\$32.50,\$31.91,-1.81538,0,1.16101 1,MRK,3/18/2011,\$32.50,\$32.60,\$31.06,\$31.91,86394177,-1.81538,-5.393471092,91319466,\$32.09,\$32.57,1.49579,87,1.19085 1,MRK,3/25/2011,\$32.09,\$32.90,\$32.04,\$32.57,66135182,1.49579,-23.44949128,86394177,\$32.54,\$33.07,1.62876,80,1.16672 1,MSFT,1/7/2011,\$28.05,\$28.85,\$27.77,\$28.60,328646154,1.96078,,,\$28.20,\$28.30,0.35461,39,0.559441 1,MSFT,1/14/2011,\$28.20,\$28.50,\$28.00,\$28.30,227601331,0.35461,-30.74577985,328646154,\$28.16,\$28.02,-0.497159,32,0.565371 1,MSFT,1/21/2011,\$28.16,\$28.74,\$28.02,\$28.02,220040646,-0.497159,-3.321898412,227601331,\$28.02,\$27.75,-0.963597,25,0.571021 1,MSFT,1/28/2011,\$28.02,\$29.46,\$27.45,\$27.75,457318851,-0.963597,107.8338068,220040646,\$27.77,\$27.77,0,18,0.576577 1,MSFT,2/4/2011,\$27.77,\$28.11,\$27.42,\$27.77,274432773,0,-39.99093359,457318851,\$27.80,\$27.25,-1.97842,11,0.576161 1,MSFT,2/11/2011,\$27.80,\$28.34,\$27.07,\$27.25,317408348,-1.97842,15.65978237,274432773,\$27.20,\$27.06,-0.514706,4,0.587156 1,MSFT,2/18/2011,\$27.20,\$27.37,\$26.60,\$27.06,228916129,-0.514706,-27.87961298,317408348,\$26.78,\$26.55,-0.85885,88,0.591279 1,MSFT,2/25/2011,\$26.78,\$27.10,\$26.43,\$26.55,238628349,-0.85885,4.242697988,228916129,\$26.69,\$25.95,-2.77257,81,0.602637 1,MSFT,3/4/2011,\$26.69,\$26.86,\$25.80,\$25.95,298801508,-2.77257,25.2162659,238628349,\$26.13,\$25.68,-1.72216,74,0.61657 1,MSFT,3/11/2011,\$26.13,\$26.27,\$25.35,\$25.68,271799244,-1.72216,-9.036856668,298801508,\$25.49,\$24.80,-2.70694,67,0.623053 1,MSFT,3/18/2011,\$25.49,\$25.76,\$24.68,\$24.80,379216242,-2.70694,39.52071257,271799244,\$25.18,\$25.62,1.74742,60,0.645161 1,MSFT,3/25/2011,\$25.18,\$25.95,\$25.15,\$25.62,217545216,1.74742,-42.63293817,379216242,\$25.66,\$25.48,-0.701481,53,0.624512 1,PFE,1/7/2011,\$17.70,\$18.38,\$17.62,\$18.34,386804789,3.61582,,,\$18.22,\$18.34,0.658617,26,1.09051 1,PFE,1/14/2011,\$18.22,\$18.48,\$18.13,\$18.34,218359623,0.658617,-43.54784915,386804789,\$18.35,\$18.36,0.0544959,19,1.09051 1,PFE,1/21/2011,\$18.35,\$18.49,\$18.02,\$18.36,159663706,0.0544959,-26.88038942,218359623,\$18.33,\$18.15,-0.981997,12,1.08932 1,PFE,1/28/2011,\$18.33,\$18.76,\$18.14,\$18.15,277157388,-0.981997,73.58822173,159663706,\$18.19,\$19.30,6.10225,5,1.10193 1,PFE,2/4/2011,\$18.19,\$19.39,\$18.16,\$19.30,358819619,6.10225,29.46420862,277157388,\$19.27,\$18.83,-2.28334,96,1.03627 1,PFE,2/11/2011,\$19.27,\$19.30,\$18.62,\$18.83,180912039,-2.28334,-49.58134131,358819619,\$18.82,\$19.19,1.96599,89,1.06213 1,PFE,2/18/2011,\$18.82,\$19.39,\$18.72,\$19.19,153153528,1.96599,-15.34365051,180912039,\$18.88,\$18.86,-0.105932,82,1.04221 1,PFE,2/25/2011,\$18.88,\$19.13,\$18.67,\$18.86,177077740,-0.105932,15.6210649,153153528,\$18.95,\$19.66,3.7467,75,1.06045 1,PFE,3/4/2011,\$18.95,\$19.90,\$18.90,\$19.66,257979737,3.7467,45.68727667,177077740,\$19.64,\$19.47,-0.86558,68,1.01729 1,PFE,3/11/2011,\$19.64,\$19.75,\$19.30,\$19.47,195391037,-0.86558,-24.26109148,257979737,\$19.45,\$20.18,3.75321,61,1.02722 1,PFE,3/18/2011,\$19.45,\$20.29,\$19.15,\$20.18,457640533,3.75321,134.2177717,195391037,\$20.32,\$20.35,0.147638,54,0.99108 1,PFE,3/25/2011,\$20.32,\$20.50,\$19.74,\$20.35,215914627,0.147638,-52.82003856,457640533,\$20.42,\$20.38,-0.195886,47,0.982801 1,PG,1/7/2011,\$64.39,\$65.08,\$64.00,\$64.50,52323352,0.170834,,,\$64.40,\$65.53,1.75466,12,0.744186 1,PG,1/14/2011,\$64.40,\$65.53,\$63.40,\$65.53,41932473,1.75466,-19.85897043,52323352,\$65.65,\$65.91,0.39604,5,0.732489 1,PG,1/21/2011,\$65.65,\$65.95,\$65.05,\$65.91,46213962,0.39604,10.21043762,41932473,\$65.90,\$64.20,-2.57967,96,0.804127 1,PG,1/28/2011,\$65.90,\$66.95,\$63.14,\$64.20,70042160,-2.57967,51.56060413,46213962,\$64.35,\$63.61,-1.14996,89,0.825545 1,PG,2/4/2011,\$64.35,\$64.36,\$62.30,\$63.61,57201539,-1.14996,-18.33270276,70042160,\$63.95,\$64.73,1.2197,82,0.833202 1,PG,2/11/2011,\$63.95,\$64.97,\$63.80,\$64.73,51999812,1.2197,-9.093683651,57201539,\$64.80,\$64.30,-0.771605,75,0.818786 1,PG,2/18/2011,\$64.80,\$64.80,\$63.40,\$64.30,36098973,-0.771605,-30.57864709,51999812,\$63.73,\$62.84,-1.39652,68,0.824261 1,PG,2/25/2011,\$63.73,\$64.40,\$62.53,\$62.84,47748854,-1.39652,32.2720566,36098973,\$62.80,\$62.03,-1.22611,61,0.843412 1,PG,3/4/2011,\$62.80,\$63.65,\$61.56,\$62.03,59801160,-1.22611,25.2410372,47748854,\$62.00,\$61.49,-0.822581,54,0.854425 1,PG,3/11/2011,\$62.00,\$62.30,\$61.12,\$61.49,52731797,-0.822581,-11.82144795,59801160,\$61.04,\$60.60,-0.720839,47,0.861929 1,PG,3/18/2011,\$61.04,\$61.39,\$59.70,\$60.60,66311521,-0.720839,25.75243927,52731797,\$60.96,\$60.88,-0.131234,40,0.874587 1,PG,3/25/2011,\$60.96,\$61.52,\$60.54,\$60.88,41351155,-0.131234,-37.64106994,66311521,\$61.08,\$62.08,1.6372,33,0.870565 1,T,1/7/2011,\$29.68,\$30.10,\$28.66,\$28.85,157834347,-2.7965,,,\$28.54,\$28.43,-0.385424,30,1.49047 1,T,1/14/2011,\$28.54,\$28.61,\$27.71,\$28.43,170616350,-0.385424,8.098365941,157834347,\$28.55,\$28.33,-0.770578,23,1.51249 1,T,1/21/2011,\$28.55,\$28.59,\$28.15,\$28.33,130584257,-0.770578,-23.46322202,170616350,\$28.46,\$27.49,-3.40829,16,1.51783 1,T,1/28/2011,\$28.46,\$28.95,\$27.41,\$27.49,171464186,-3.40829,31.30540384,130584257,\$27.42,\$27.97,2.00584,9,1.56421 1,T,2/4/2011,\$27.42,\$28.06,\$27.20,\$27.97,118469916,2.00584,-30.90690321,171464186,\$27.97,\$28.47,1.78763,2,1.53736 1,T,2/11/2011,\$27.97,\$28.59,\$27.63,\$28.47,128889979,1.78763,8.795535062,118469916,\$28.40,\$28.57,0.598592,54,1.51036 1,T,2/18/2011,\$28.40,\$28.57,\$28.00,\$28.57,88244232,0.598592,-31.53522664,128889979,\$28.32,\$28.13,-0.670904,47,1.50508 1,T,2/25/2011,\$28.32,\$28.42,\$27.61,\$28.13,94960503,-0.670904,7.611002836,88244232,\$28.25,\$27.92,-1.16814,40,1.52862 1,T,3/4/2011,\$28.25,\$28.53,\$27.79,\$27.92,118740085,-1.16814,25.04155017,94960503,\$27.95,\$28.46,1.82469,33,1.54011 1,T,3/11/2011,\$27.95,\$28.89,\$27.73,\$28.46,139153253,1.82469,17.19147161,118740085,\$28.32,\$27.94,-1.34181,26,1.51089 1,T,3/18/2011,\$28.32,\$28.42,\$27.27,\$27.94,153806769,-1.34181,10.53048756,139153253,\$28.77,\$28.85,0.278067,19,1.53901 1,T,3/25/2011,\$28.77,\$29.10,\$27.95,\$28.85,169105318,0.278067,9.946603195,153806769,\$29.02,\$30.62,5.51344,12,1.49047 1,TRV,1/7/2011,\$56.09,\$56.34,\$52.88,\$53.33,20010115,-4.92066,,,\$53.12,\$54.63,2.84262,60,0.675042 1,TRV,1/14/2011,\$53.12,\$54.84,\$52.96,\$54.63,14820631,2.84262,-25.93430373,20010115,\$54.62,\$55.00,0.695716,53,0.658979 1,TRV,1/21/2011,\$54.62,\$55.24,\$54.07,\$55.00,13631048,0.695716,-8.026534093,14820631,\$55.14,\$55.81,1.21509,46,0.654545 1,TRV,1/28/2011,\$55.14,\$57.78,\$54.97,\$55.81,26595621,1.21509,95.11061072,13631048,\$55.81,\$57.41,2.86687,39,0.645046 1,TRV,2/4/2011,\$55.81,\$57.52,\$55.81,\$57.41,27494461,2.86687,3.379654117,26595621,\$57.32,\$58.99,2.91347,32,0.627068 1,TRV,2/11/2011,\$57.32,\$59.12,\$56.97,\$58.99,19539527,2.91347,-28.93286033,27494461,\$58.84,\$60.92,3.53501,25,0.610273 1,TRV,2/18/2011,\$58.84,\$60.92,\$58.53,\$60.92,14107769,3.53501,-27.79882031,19539527,\$60.60,\$59.60,-1.65016,18,0.590939 1,TRV,2/25/2011,\$60.60,\$61.15,\$59.05,\$59.60,20849299,-1.65016,47.78593979,14107769,\$59.60,\$59.18,-0.704698,11,0.604027 1,TRV,3/4/2011,\$59.60,\$60.02,\$58.53,\$59.18,20284170,-0.704698,-2.710541971,20849299,\$59.26,\$58.88,-0.641242,4,0.608314 1,TRV,3/11/2011,\$59.26,\$59.72,\$57.88,\$58.88,15980871,-0.641242,-21.21506081,20284170,\$58.47,\$58.06,-0.701214,89,0.696332 1,TRV,3/18/2011,\$58.47,\$59.51,\$57.51,\$58.06,24832210,-0.701214,55.38708747,15980871,\$58.44,\$58.98,0.924025,82,0.706166 1,TRV,3/25/2011,\$58.44,\$59.28,\$57.99,\$58.98,14126721,0.924025,-43.11130181,24832210,\$59.09,\$59.71,1.04925,75,0.695151 1,UTX,1/7/2011,\$79.19,\$79.75,\$78.40,\$79.08,15797841,-0.138906,,,\$78.27,\$79.08,1.03488,40,0.543753 1,UTX,1/14/2011,\$78.27,\$79.90,\$77.81,\$79.08,12713121,1.03488,-19.52621247,15797841,\$79.28,\$80.20,1.16044,33,0.543753 1,UTX,1/21/2011,\$79.28,\$80.50,\$78.98,\$80.20,16471934,1.16044,29.56640623,12713121,\$80.26,\$81.43,1.45776,26,0.53616 1,UTX,1/28/2011,\$80.26,\$83.08,\$80.26,\$81.43,23565688,1.45776,43.06570194,16471934,\$81.80,\$82.52,0.880196,19,0.528061 1,UTX,2/4/2011,\$81.80,\$82.60,\$80.66,\$82.52,15689029,0.880196,-33.42426922,23565688,\$82.85,\$85.20,2.83645,12,0.521086 1,UTX,2/11/2011,\$82.85,\$85.46,\$82.73,\$85.20,16641148,2.83645,6.06869297,15689029,\$85.07,\$85.01,-0.0705302,5,0.504695 1,UTX,2/18/2011,\$85.07,\$85.44,\$84.25,\$85.01,11922670,-0.0705302,-28.35428181,16641148,\$84.54,\$83.37,-1.38396,89,0.564639 1,UTX,2/25/2011,\$84.54,\$84.69,\$81.81,\$83.37,15551183,-1.38396,30.43372835,11922670,\$83.58,\$82.86,-0.86145,82,0.575747 1,UTX,3/4/2011,\$83.58,\$84.24,\$81.42,\$82.86,19167224,-0.86145,23.25251397,15551183,\$83.03,\$81.28,-2.10767,75,0.57929 1,UTX,3/11/2011,\$83.03,\$84.05,\$80.26,\$81.28,22004496,-2.10767,14.80272782,19167224,\$80.74,\$80.16,-0.718355,68,0.590551 1,UTX,3/18/2011,\$80.74,\$81.23,\$77.05,\$80.16,26234929,-0.718355,19.22531195,22004496,\$81.30,\$83.52,2.73063,61,0.598802 1,UTX,3/25/2011,\$81.30,\$83.59,\$80.57,\$83.52,19032729,2.73063,-27.4527139,26234929,\$83.75,\$85.32,1.87463,54,0.574713 1,VZ,1/7/2011,\$36.06,\$37.70,\$35.41,\$35.93,141938064,-0.36051,,,\$36.55,\$35.46,-2.98222,89,1.36376 1,VZ,1/14/2011,\$36.55,\$36.58,\$34.98,\$35.46,130610954,-2.98222,-7.980318796,141938064,\$35.38,\$34.95,-1.21538,82,1.38184 1,VZ,1/21/2011,\$35.38,\$35.51,\$34.35,\$34.95,108296302,-1.21538,-17.08482429,130610954,\$34.88,\$35.63,2.15023,75,1.402 1,VZ,1/28/2011,\$34.88,\$36.59,\$34.88,\$35.63,124127036,2.15023,14.61798206,108296302,\$35.64,\$36.31,1.87991,68,1.37525 1,VZ,2/4/2011,\$35.64,\$36.48,\$35.38,\$36.31,72890565,1.87991,-41.2774466,124127036,\$36.30,\$36.39,0.247934,61,1.34949 1,VZ,2/11/2011,\$36.30,\$36.77,\$35.77,\$36.39,78429505,0.247934,7.598980746,72890565,\$36.31,\$36.62,0.853759,54,1.34652 1,VZ,2/18/2011,\$36.31,\$36.62,\$35.66,\$36.62,68915874,0.853759,-12.13016836,78429505,\$36.24,\$35.97,-0.745033,47,1.33807 1,VZ,2/25/2011,\$36.24,\$36.32,\$35.34,\$35.97,57673647,-0.745033,-16.31297167,68915874,\$36.06,\$36.08,0.0554631,40,1.36225 1,VZ,3/4/2011,\$36.06,\$36.94,\$35.85,\$36.08,80086312,0.0554631,38.86118906,57673647,\$36.13,\$35.85,-0.774979,33,1.35809 1,VZ,3/11/2011,\$36.13,\$36.65,\$35.65,\$35.85,66137992,-0.774979,-17.41660922,80086312,\$35.74,\$35.84,0.279799,26,1.36681 1,VZ,3/18/2011,\$35.74,\$35.84,\$33.36,\$35.84,124202175,0.279799,87.7924794,66137992,\$36.66,\$37.29,1.71849,19,1.36719 1,VZ,3/25/2011,\$36.66,\$37.32,\$36.37,\$37.29,79604168,1.71849,-35.90758938,124202175,\$37.44,\$38.47,2.75107,12,1.31403 1,WMT,1/7/2011,\$54.23,\$55.07,\$53.76,\$54.08,64231179,-0.2766,,,\$53.65,\$54.81,2.16216,61,0.684172 1,WMT,1/14/2011,\$53.65,\$55.36,\$53.54,\$54.81,48929455,2.16216,-23.82289137,64231179,\$55.11,\$55.73,1.12502,54,0.675059 1,WMT,1/21/2011,\$55.11,\$56.27,\$54.71,\$55.73,53009787,1.12502,8.339214079,48929455,\$55.39,\$56.70,2.36505,47,0.663915 1,WMT,1/28/2011,\$55.39,\$57.90,\$55.30,\$56.70,69546259,2.36505,31.19513006,53009787,\$56.45,\$56.03,-0.744021,40,0.652557 1,WMT,2/4/2011,\$56.45,\$56.58,\$55.39,\$56.03,60981950,-0.744021,-12.31455023,69546259,\$56.07,\$55.69,-0.677724,33,0.660361 1,WMT,2/11/2011,\$56.07,\$56.73,\$55.30,\$55.69,49477410,-0.677724,-18.86548397,60981950,\$55.26,\$55.38,0.217155,26,0.664392 1,WMT,2/18/2011,\$55.26,\$55.38,\$54.35,\$55.38,51556658,0.217155,4.202418841,49477410,\$53.81,\$51.75,-3.82828,19,0.668111 1,WMT,2/25/2011,\$53.81,\$54.01,\$51.52,\$51.75,92696912,-3.82828,79.79620013,51556658,\$51.75,\$52.07,0.618357,12,0.714976 1,WMT,3/4/2011,\$51.75,\$52.60,\$51.68,\$52.07,74964203,0.618357,-19.12977317,92696912,\$52.26,\$52.59,0.631458,5,0.710582 1,WMT,3/11/2011,\$52.26,\$53.88,\$51.75,\$52.59,69185186,0.631458,-7.709035471,74964203,\$52.35,\$51.52,-1.58548,61,0.703556 1,WMT,3/18/2011,\$52.35,\$52.52,\$50.97,\$51.52,63198175,-1.58548,-8.653602521,69185186,\$51.73,\$52.35,1.19853,54,0.718168 1,WMT,3/25/2011,\$51.73,\$52.95,\$51.38,\$52.35,53385178,1.19853,-15.52734236,63198175,\$52.31,\$52.13,-0.344102,47,0.706781 1,XOM,1/7/2011,\$73.72,\$75.90,\$73.64,\$75.59,101740933,2.53663,,,\$75.13,\$77.84,3.60708,52,0.582088 1,XOM,1/14/2011,\$75.13,\$77.84,\$74.58,\$77.84,74376886,3.60708,-26.89580899,101740933,\$77.79,\$78.98,1.52976,45,0.565262 1,XOM,1/21/2011,\$77.79,\$79.10,\$76.77,\$78.98,99941187,1.52976,34.37129782,74376886,\$78.85,\$78.99,0.177552,38,0.557103 1,XOM,1/28/2011,\$78.85,\$79.98,\$77.93,\$78.99,115376817,0.177552,15.4447135,99941187,\$79.92,\$83.28,4.2042,31,0.557033 1,XOM,2/4/2011,\$79.92,\$83.98,\$79.01,\$83.28,129743696,4.2042,12.45213672,115376817,\$83.45,\$82.82,-0.754943,24,0.528338 1,XOM,2/11/2011,\$83.45,\$84.00,\$81.61,\$82.82,85733429,-0.754943,-33.920929,129743696,\$82.00,\$84.50,3.04878,17,0.531273 1,XOM,2/18/2011,\$82.00,\$85.10,\$81.80,\$84.50,93325562,3.04878,8.855510725,85733429,\$84.97,\$85.34,0.435448,10,0.52071 1,XOM,2/25/2011,\$84.97,\$88.23,\$84.73,\$85.34,122018405,0.435448,30.74489174,93325562,\$85.87,\$85.08,-0.919995,3,0.515585 1,XOM,3/4/2011,\$85.87,\$86.56,\$83.55,\$85.08,102134160,-0.919995,-16.29610303,122018405,\$85.84,\$82.12,-4.33364,68,0.552421 1,XOM,3/11/2011,\$85.84,\$86.08,\$80.10,\$82.12,92727886,-4.33364,-9.209723759,102134160,\$81.67,\$80.85,-1.00404,61,0.572333 1,XOM,3/18/2011,\$81.67,\$82.64,\$78.80,\$80.85,123914255,-1.00404,33.63213629,92727886,\$81.87,\$83.62,2.13754,54,0.581323 1,XOM,3/25/2011,\$81.87,\$83.93,\$81.86,\$83.62,83364516,2.13754,-32.72403082,123914255,\$83.86,\$84.68,0.97782,47,0.562066 2,AA,4/1/2011,\$17.13,\$17.80,\$17.02,\$17.47,103320396,1.98482,8.131838957,95550392,\$17.42,\$17.92,2.87026,41,0.171723 2,AA,4/8/2011,\$17.42,\$18.47,\$17.42,\$17.92,129237024,2.87026,25.08374823,103320396,\$18.06,\$16.52,-8.52713,34,0.167411 2,AA,4/15/2011,\$18.06,\$18.19,\$16.38,\$16.52,213061090,-8.52713,64.86072134,129237024,\$16.36,\$16.97,3.72861,27,0.181598 2,AA,4/21/2011,\$16.36,\$16.97,\$15.88,\$16.97,85235391,3.72861,-59.99485828,213061090,\$16.94,\$17.00,0.354191,21,0.176783 2,AA,4/29/2011,\$16.94,\$17.24,\$16.66,\$17.00,90831895,0.354191,6.565939259,85235391,\$17.27,\$17.15,-0.694847,13,0.176471 2,AA,5/6/2011,\$17.27,\$17.96,\$16.83,\$17.15,225053559,-0.694847,147.7693094,90831895,\$17.16,\$17.10,-0.34965,6,0.174927 2,AA,5/13/2011,\$17.16,\$17.62,\$16.75,\$17.10,111630753,-0.34965,-50.39813923,225053559,\$17.00,\$16.26,-4.35294,82,0.175439 2,AA,5/20/2011,\$17.00,\$17.29,\$16.26,\$16.26,118281015,-4.35294,5.957374488,111630753,\$15.96,\$16.48,3.25815,75,0.184502 2,AA,5/27/2011,\$15.96,\$16.48,\$15.83,\$16.48,77236662,3.25815,-34.70071085,118281015,\$16.73,\$15.92,-4.8416,68,0.182039 2,AA,6/3/2011,\$16.73,\$16.83,\$15.77,\$15.92,77152591,-4.8416,-0.108848567,77236662,\$15.92,\$15.28,-4.0201,61,0.188442 2,AA,6/10/2011,\$15.92,\$16.03,\$15.17,\$15.28,94970970,-4.0201,23.09498459,77152591,\$15.29,\$14.72,-3.72793,54,0.196335 2,AA,6/17/2011,\$15.29,\$15.50,\$14.59,\$14.72,111273573,-3.72793,17.16588027,94970970,\$14.67,\$15.23,3.81731,47,0.203804 2,AA,6/24/2011,\$14.67,\$15.60,\$14.56,\$15.23,99423717,3.81731,-10.64929945,111273573,\$15.22,\$16.31,7.16163,40,0.19698 2,AXP,4/1/2011,\$45.54,\$46.29,\$45.11,\$45.36,28738689,-0.395257,-6.687514765,30798332,\$45.61,\$46.28,1.46898,5,0.396825 2,AXP,4/8/2011,\$45.61,\$46.49,\$45.10,\$46.28,31114741,1.46898,8.267781457,28738689,\$46.36,\$46.25,-0.237274,82,0.388937 2,AXP,4/15/2011,\$46.36,\$46.95,\$45.60,\$46.25,29090940,-0.237274,-6.504315752,31114741,\$45.85,\$47.11,2.74809,75,0.389189 2,AXP,4/21/2011,\$45.85,\$47.48,\$45.27,\$47.11,22929313,2.74809,-21.18057031,29090940,\$47.19,\$49.08,4.00509,69,0.382084 2,AXP,4/29/2011,\$47.19,\$49.15,\$46.77,\$49.08,32470319,4.00509,41.61051838,22929313,\$49.37,\$50.20,1.68118,61,0.366748 2,AXP,5/6/2011,\$49.37,\$50.47,\$49.08,\$50.20,43997724,1.68118,35.50136049,32470319,\$50.06,\$49.49,-1.13863,54,0.358566 2,AXP,5/13/2011,\$50.06,\$50.46,\$49.22,\$49.49,35427164,-1.13863,-19.47955308,43997724,\$49.42,\$51.19,3.58155,47,0.36371 2,AXP,5/20/2011,\$49.42,\$51.97,\$49.17,\$51.19,36565612,3.58155,3.213488949,35427164,\$50.74,\$51.13,0.768624,40,0.351631 2,AXP,5/27/2011,\$50.74,\$51.38,\$49.79,\$51.13,26359875,0.768624,-27.91075123,36565612,\$51.39,\$49.28,-4.10586,33,0.352044 2,AXP,6/3/2011,\$51.39,\$51.70,\$49.04,\$49.28,25215640,-4.10586,-4.34082104,26359875,\$49.13,\$47.74,-2.82923,26,0.36526 2,AXP,6/10/2011,\$49.13,\$49.38,\$47.33,\$47.74,33828918,-2.82923,34.15847466,25215640,\$47.96,\$48.50,1.12594,19,0.377042 2,AXP,6/17/2011,\$47.96,\$49.14,\$46.92,\$48.50,37705374,1.12594,11.45900085,33828918,\$48.35,\$48.34,-0.0206825,12,0.371134 2,AXP,6/24/2011,\$48.35,\$50.15,\$48.15,\$48.34,34877916,-0.0206825,-7.498819664,37705374,\$48.49,\$52.34,7.93978,5,0.372362 2,BA,4/1/2011,\$73.50,\$74.85,\$73.03,\$74.01,20590618,0.693878,-15.69357356,24423545,\$73.38,\$73.47,0.122649,40,0.567491 2,BA,4/8/2011,\$73.38,\$74.85,\$72.71,\$73.47,21220138,0.122649,3.057314744,20590618,\$73.65,\$72.60,-1.42566,33,0.571662 2,BA,4/15/2011,\$73.65,\$74.28,\$70.88,\$72.60,19492289,-1.42566,-8.142496529,21220138,\$72.72,\$75.44,3.74037,26,0.578512 2,BA,4/21/2011,\$72.72,\$75.44,\$71.75,\$75.44,16947409,3.74037,-13.05582941,19492289,\$75.51,\$79.78,5.65488,20,0.556734 2,BA,4/29/2011,\$75.51,\$80.34,\$74.68,\$79.78,30503034,5.65488,79.98641562,16947409,\$80.35,\$79.31,-1.29434,12,0.526448 2,BA,5/6/2011,\$80.35,\$80.65,\$78.09,\$79.31,25394946,-1.29434,-16.74616368,30503034,\$79.31,\$79.03,-0.353045,5,0.529568 2,BA,5/13/2011,\$79.31,\$80.42,\$78.48,\$79.03,18368201,-0.353045,-27.66985604,25394946,\$78.66,\$77.52,-1.44928,89,0.531444 2,BA,5/20/2011,\$78.66,\$78.81,\$75.83,\$77.52,19990094,-1.44928,8.829895753,18368201,\$76.55,\$76.99,0.574788,82,0.541796 2,BA,5/27/2011,\$76.55,\$76.99,\$75.13,\$76.99,15886795,0.574788,-20.52666186,19990094,\$77.80,\$74.84,-3.80463,75,0.545525 2,BA,6/3/2011,\$77.80,\$78.35,\$74.09,\$74.84,17813730,-3.80463,12.12916136,15886795,\$74.76,\$72.69,-2.76886,68,0.561197 2,BA,6/10/2011,\$74.76,\$75.27,\$72.61,\$72.69,18574466,-2.76886,4.270503707,17813730,\$73.06,\$74.16,1.50561,61,0.577796 2,BA,6/17/2011,\$73.06,\$75.51,\$72.69,\$74.16,25381159,1.50561,36.64543035,18574466,\$73.96,\$71.26,-3.65062,54,0.566343 2,BA,6/24/2011,\$73.96,\$75.02,\$70.29,\$71.26,30675314,-3.65062,20.85860224,25381159,\$71.44,\$74.27,3.96137,47,0.589391 2,BAC,4/1/2011,\$13.42,\$13.61,\$13.16,\$13.37,499672763,-0.372578,-30.37656568,717678994,\$13.40,\$13.48,0.597015,61,0.0747943 2,BAC,4/8/2011,\$13.40,\$13.88,\$13.37,\$13.48,480033181,0.597015,-3.930488803,499672763,\$13.50,\$12.82,-5.03704,54,0.074184 2,BAC,4/15/2011,\$13.50,\$13.64,\$12.82,\$12.82,670594575,-5.03704,39.69754624,480033181,\$12.59,\$12.31,-2.22399,47,0.0780031 2,BAC,4/21/2011,\$12.59,\$12.60,\$12.15,\$12.31,624897506,-2.22399,-6.814410779,670594575,\$12.32,\$12.28,-0.324675,41,0.0812348 2,BAC,4/29/2011,\$12.32,\$12.60,\$12.23,\$12.28,557530217,-0.324675,-10.78053414,624897506,\$12.36,\$12.31,-0.404531,33,0.0814332 2,BAC,5/6/2011,\$12.36,\$12.71,\$12.20,\$12.31,577232010,-0.404531,3.533762368,557530217,\$12.28,\$11.93,-2.85016,26,0.0812348 2,BAC,5/13/2011,\$12.28,\$12.43,\$11.91,\$11.93,623724296,-2.85016,8.054349931,577232010,\$11.89,\$11.58,-2.60723,19,0.0838223 2,BAC,5/20/2011,\$11.89,\$12.11,\$11.53,\$11.58,658968285,-2.60723,5.650571771,623724296,\$11.47,\$11.69,1.91805,12,0.0863558 2,BAC,5/27/2011,\$11.47,\$11.69,\$11.29,\$11.69,479389107,1.91805,-27.25156614,658968285,\$11.87,\$11.28,-4.97051,5,0.0855432 2,BAC,6/3/2011,\$11.87,\$11.92,\$11.08,\$11.28,596420503,-4.97051,24.41261061,479389107,\$11.18,\$10.80,-3.39893,89,0.0886525 2,BAC,6/10/2011,\$11.18,\$11.20,\$10.41,\$10.80,873241317,-3.39893,46.41369849,596420503,\$10.89,\$10.68,-1.92837,82,0.0925926 2,BAC,6/17/2011,\$10.89,\$11.12,\$10.40,\$10.68,889460755,-1.92837,1.857383255,873241317,\$10.59,\$10.52,-0.661001,75,0.093633 2,BAC,6/24/2011,\$10.59,\$10.94,\$10.48,\$10.52,603098073,-0.661001,-32.19508903,889460755,\$10.52,\$11.09,5.41825,68,0.095057 2,CAT,4/1/2011,\$109.54,\$113.59,\$108.61,\$113.12,28116391,3.26821,-25.69164534,37837456,\$113.75,\$109.82,-3.45495,19,0.388967 2,CAT,4/8/2011,\$113.75,\$113.93,\$108.88,\$109.82,28772937,-3.45495,2.335100547,28116391,\$110.02,\$107.21,-2.55408,12,0.400656 2,CAT,4/15/2011,\$110.02,\$110.30,\$105.35,\$107.21,30697889,-2.55408,6.690147759,28772937,\$105.58,\$109.42,3.63705,5,0.410409 2,CAT,4/21/2011,\$105.58,\$109.42,\$102.16,\$109.42,23938892,3.63705,-22.01779087,30697889,\$109.24,\$115.41,5.64811,88,0.420398 2,CAT,4/29/2011,\$109.24,\$116.25,\$107.95,\$115.41,34522949,5.64811,44.21281068,23938892,\$116.24,\$110.34,-5.07571,80,0.398579 2,CAT,5/6/2011,\$116.24,\$116.55,\$108.39,\$110.34,39678464,-5.07571,14.93358809,34522949,\$110.80,\$106.33,-4.0343,73,0.416893 2,CAT,5/13/2011,\$110.80,\$112.97,\$106.02,\$106.33,38211403,-4.0343,-3.697373467,39678464,\$105.87,\$104.33,-1.45461,66,0.432615 2,CAT,5/20/2011,\$105.87,\$108.27,\$101.47,\$104.33,54274252,-1.45461,42.03679462,38211403,\$101.30,\$104.60,3.25765,59,0.440909 2,CAT,5/27/2011,\$101.30,\$104.60,\$100.30,\$104.60,30213720,3.25765,-44.33139309,54274252,\$106.41,\$101.10,-4.99013,52,0.439771 2,CAT,6/3/2011,\$106.41,\$106.60,\$99.15,\$101.10,35887587,-4.99013,18.77910764,30213720,\$100.25,\$96.79,-3.45137,45,0.454995 2,CAT,6/10/2011,\$100.25,\$101.61,\$96.42,\$96.79,40431926,-3.45137,12.66270424,35887587,\$96.93,\$95.95,-1.01104,38,0.475256 2,CAT,6/17/2011,\$96.93,\$98.45,\$94.20,\$95.95,43606429,-1.01104,7.851476084,40431926,\$96.49,\$100.01,3.64805,31,0.479416 2,CAT,6/24/2011,\$96.49,\$102.50,\$96.05,\$100.01,43722864,3.64805,0.26701338,43606429,\$99.96,\$108.62,8.66347,24,0.459954 2,CSCO,4/1/2011,\$17.36,\$17.60,\$16.99,\$17.04,308644641,-1.84332,8.458427651,284574143,\$17.01,\$17.65,3.76249,95,0.352113 2,CSCO,4/8/2011,\$17.01,\$18.29,\$17.00,\$17.65,539982011,3.76249,74.95266053,308644641,\$17.71,\$17.03,-3.83964,88,0.339943 2,CSCO,4/15/2011,\$17.71,\$17.76,\$16.97,\$17.03,324203125,-3.83964,-39.96038416,539982011,\$16.88,\$16.94,0.35545,81,0.352319 2,CSCO,4/21/2011,\$16.88,\$16.96,\$16.52,\$16.94,249420898,0.35545,-23.06647322,324203125,\$16.93,\$17.52,3.48494,75,0.354191 2,CSCO,4/29/2011,\$16.93,\$17.64,\$16.90,\$17.52,412492845,3.48494,65.38022608,249420898,\$17.51,\$17.56,0.285551,67,0.342466 2,CSCO,5/6/2011,\$17.51,\$17.70,\$17.28,\$17.56,290282402,0.285551,-29.62728796,412492845,\$17.53,\$16.88,-3.70793,60,0.341686 2,CSCO,5/13/2011,\$17.53,\$17.99,\$16.64,\$16.88,563552552,-3.70793,94.13941325,290282402,\$16.82,\$16.53,-1.72414,53,0.35545 2,CSCO,5/20/2011,\$16.82,\$16.87,\$16.34,\$16.53,371711669,-1.72414,-34.04134758,563552552,\$16.41,\$16.46,0.304692,46,0.362976 2,CSCO,5/27/2011,\$16.41,\$16.46,\$16.11,\$16.46,235050333,0.304692,-36.76541454,371711669,\$16.59,\$16.01,-3.49608,39,0.36452 2,CSCO,6/3/2011,\$16.59,\$16.82,\$15.98,\$16.01,256069538,-3.49608,8.942427237,235050333,\$16.04,\$15.12,-5.73566,32,0.374766 2,CSCO,6/10/2011,\$16.04,\$16.17,\$15.01,\$15.12,412198054,-5.73566,60.9711398,256069538,\$15.14,\$14.97,-1.12285,25,0.396825 2,CSCO,6/17/2011,\$15.14,\$15.28,\$14.78,\$14.97,401380782,-1.12285,-2.624289924,412198054,\$14.94,\$14.93,-0.0669344,18,0.400802 2,CSCO,6/24/2011,\$14.94,\$15.64,\$14.92,\$14.93,429730443,-0.0669344,7.063033975,401380782,\$14.94,\$15.86,6.15797,11,0.401875 2,CVX,4/1/2011,\$106.40,\$109.65,\$105.52,\$108.32,35824123,1.80451,-9.55032801,39606692,\$108.52,\$109.66,1.0505,47,0.673929 2,CVX,4/8/2011,\$108.52,\$109.94,\$107.51,\$109.66,31958307,1.0505,-10.79109738,35824123,\$109.74,\$106.24,-3.18936,40,0.665694 2,CVX,4/15/2011,\$109.74,\$109.90,\$103.13,\$106.24,42617245,-3.18936,33.35263661,31958307,\$104.95,\$108.13,3.03001,33,0.687124 2,CVX,4/21/2011,\$104.95,\$108.34,\$103.04,\$108.13,18873837,3.03001,-55.71314617,42617245,\$107.37,\$109.44,1.92791,27,0.675113 2,CVX,4/29/2011,\$107.37,\$109.60,\$106.68,\$109.44,28004621,1.92791,48.37799542,18873837,\$109.48,\$102.88,-6.0285,19,0.667032 2,CVX,5/6/2011,\$109.48,\$109.57,\$101.11,\$102.88,44930373,-6.0285,60.43913967,28004621,\$103.25,\$102.39,-0.83293,12,0.709565 2,CVX,5/13/2011,\$103.25,\$104.95,\$100.41,\$102.39,43103424,-0.83293,-4.066178129,44930373,\$102.03,\$102.57,0.529256,5,0.71296 2,CVX,5/20/2011,\$102.03,\$104.53,\$99.61,\$102.57,39951901,0.529256,-7.311537478,43103424,\$101.13,\$103.21,2.05676,89,0.711709 2,CVX,5/27/2011,\$101.13,\$103.86,\$100.70,\$103.21,28858240,2.05676,-27.76754228,39951901,\$104.61,\$101.00,-3.45091,82,0.707296 2,CVX,6/3/2011,\$104.61,\$105.21,\$99.57,\$101.00,32206213,-3.45091,11.60144555,28858240,\$100.90,\$99.67,-1.21903,75,0.722772 2,CVX,6/10/2011,\$100.90,\$101.87,\$98.98,\$99.67,35612426,-1.21903,10.57626055,32206213,\$100.04,\$99.17,-0.869652,68,0.732417 2,CVX,6/17/2011,\$100.04,\$101.29,\$97.71,\$99.17,44845243,-0.869652,25.92582993,35612426,\$98.88,\$97.90,-0.9911,61,0.73611 2,CVX,6/24/2011,\$98.88,\$102.46,\$97.00,\$97.90,42615162,-0.9911,-4.972837364,44845243,\$97.94,\$104.09,6.27935,54,0.745659 2,DD,4/1/2011,\$54.11,\$55.80,\$53.70,\$55.19,23341552,1.99593,-4.590377398,24464568,\$55.50,\$55.40,-0.18018,40,0.742888 2,DD,4/8/2011,\$55.50,\$56.52,\$55.00,\$55.40,19685778,-0.18018,-15.66208622,23341552,\$55.45,\$54.89,-1.00992,33,0.740072 2,DD,4/15/2011,\$55.45,\$55.81,\$53.17,\$54.89,24059673,-1.00992,22.21855291,19685778,\$54.28,\$55.91,3.00295,26,0.746948 2,DD,4/21/2011,\$54.28,\$56.00,\$53.19,\$55.91,15537427,3.00295,-35.42128773,24059673,\$55.69,\$56.79,1.97522,20,0.733321 2,DD,4/29/2011,\$55.69,\$56.88,\$54.54,\$56.79,27349183,1.97522,76.02131292,15537427,\$56.42,\$54.63,-3.17263,12,0.721958 2,DD,5/6/2011,\$56.42,\$57.00,\$53.59,\$54.63,27498887,-3.17263,0.547380154,27349183,\$54.94,\$52.91,-3.69494,5,0.750503 2,DD,5/13/2011,\$54.94,\$56.13,\$52.55,\$52.91,27207924,-3.69494,-1.058090097,27498887,\$52.74,\$52.74,0,90,0.774901 2,DD,5/20/2011,\$52.74,\$54.00,\$51.92,\$52.74,27511651,0,1.116318173,27207924,\$51.75,\$52.56,1.56522,83,0.777399 2,DD,5/27/2011,\$51.75,\$52.56,\$50.50,\$52.56,24845668,1.56522,-9.690378087,27511651,\$53.18,\$50.29,-5.43437,76,0.780061 2,DD,6/3/2011,\$53.18,\$53.39,\$50.11,\$50.29,25203572,-5.43437,1.440508663,24845668,\$50.30,\$49.78,-1.0338,69,0.815271 2,DD,6/10/2011,\$50.30,\$50.90,\$49.52,\$49.78,28186429,-1.0338,11.83505655,25203572,\$50.03,\$49.57,-0.919448,62,0.823624 2,DD,6/17/2011,\$50.03,\$50.63,\$48.64,\$49.57,36027620,-0.919448,27.81902951,28186429,\$49.50,\$51.96,4.9697,55,0.827113 2,DD,6/24/2011,\$49.50,\$51.98,\$49.46,\$51.96,34797906,4.9697,-3.413253498,36027620,\$51.85,\$54.47,5.05304,48,0.789069 2,DIS,4/1/2011,\$43.19,\$43.48,\$42.36,\$42.85,34130223,-0.787219,-16.13448039,40696371,\$42.87,\$41.76,-2.58922,252,0.933489 2,DIS,4/8/2011,\$42.87,\$43.05,\$41.40,\$41.76,39055258,-2.58922,14.43012839,34130223,\$41.76,\$41.52,-0.574713,245,0.957854 2,DIS,4/15/2011,\$41.76,\$42.02,\$40.84,\$41.52,40820710,-0.574713,4.52039518,39055258,\$40.97,\$42.27,3.17305,238,0.963391 2,DIS,4/21/2011,\$40.97,\$42.46,\$40.45,\$42.27,24312043,3.17305,-40.44189089,40820710,\$42.34,\$43.10,1.79499,232,0.946298 2,DIS,4/29/2011,\$42.34,\$43.35,\$41.71,\$43.10,30122091,1.79499,23.89781887,24312043,\$43.47,\$43.06,-0.943179,224,0.928074 2,DIS,5/6/2011,\$43.47,\$43.79,\$42.30,\$43.06,35369886,-0.943179,17.42174871,30122091,\$43.32,\$41.52,-4.15512,217,0.928936 2,DIS,5/13/2011,\$43.32,\$44.12,\$40.94,\$41.52,78855110,-4.15512,122.9442017,35369886,\$41.26,\$41.50,0.581677,210,0.963391 2,DIS,5/20/2011,\$41.26,\$41.84,\$40.68,\$41.50,50988843,0.581677,-35.33856842,78855110,\$41.15,\$41.52,0.899149,203,0.963855 2,DIS,5/27/2011,\$41.15,\$41.52,\$40.55,\$41.52,34651349,0.899149,-32.04131147,50988843,\$41.90,\$39.38,-6.01432,196,0.963391 2,DIS,6/3/2011,\$41.90,\$41.99,\$39.17,\$39.38,52169227,-6.01432,50.55467826,34651349,\$39.18,\$38.50,-1.73558,189,1.01574 2,DIS,6/10/2011,\$39.18,\$39.88,\$38.42,\$38.50,49099516,-1.73558,-5.884141239,52169227,\$38.63,\$38.04,-1.52731,182,1.03896 2,DIS,6/17/2011,\$38.63,\$38.86,\$37.77,\$38.04,54513950,-1.52731,11.02746919,49099516,\$37.85,\$37.58,-0.713342,175,1.05152 2,DIS,6/24/2011,\$37.85,\$38.89,\$37.19,\$37.58,50409504,-0.713342,-7.529166388,54513950,\$37.62,\$39.72,5.58214,168,1.0644 2,GE,4/1/2011,\$19.81,\$20.50,\$19.53,\$20.34,207897262,2.67542,-8.744575169,227819072,\$20.73,\$20.19,-2.60492,76,0.688299 2,GE,4/8/2011,\$20.73,\$20.75,\$20.07,\$20.19,238618636,-2.60492,14.77719028,207897262,\$20.24,\$20.04,-0.988142,69,0.693413 2,GE,4/15/2011,\$20.24,\$20.37,\$19.60,\$20.04,212315926,-0.988142,-11.02290686,238618636,\$19.77,\$19.95,0.91047,62,0.698603 2,GE,4/21/2011,\$19.77,\$20.54,\$19.51,\$19.95,182835072,0.91047,-13.88537099,212315926,\$20.14,\$20.45,1.53923,56,0.701754 2,GE,4/29/2011,\$20.14,\$20.85,\$19.89,\$20.45,280299000,1.53923,53.30701978,182835072,\$20.70,\$20.01,-3.33333,48,0.684597 2,GE,5/6/2011,\$20.70,\$20.71,\$19.81,\$20.01,235180053,-3.33333,-16.09672064,280299000,\$19.97,\$19.89,-0.400601,41,0.69965 2,GE,5/13/2011,\$19.97,\$20.42,\$19.76,\$19.89,195448891,-0.400601,-16.8939336,235180053,\$19.85,\$19.62,-1.15869,34,0.703871 2,GE,5/20/2011,\$19.85,\$20.05,\$19.41,\$19.62,228297982,-1.15869,16.8069979,195448891,\$19.32,\$19.44,0.621118,27,0.713558 2,GE,5/27/2011,\$19.32,\$19.52,\$18.97,\$19.44,169411364,0.621118,-25.79375318,228297982,\$19.68,\$18.82,-4.36992,20,0.720165 2,GE,6/3/2011,\$19.68,\$19.72,\$18.75,\$18.82,207576381,-4.36992,22.52801471,169411364,\$18.71,\$18.32,-2.08445,13,0.74389 2,GE,6/10/2011,\$18.71,\$18.80,\$18.14,\$18.32,260898990,-2.08445,25.68818704,207576381,\$18.31,\$18.49,0.983069,6,0.764192 2,GE,6/17/2011,\$18.31,\$18.90,\$18.20,\$18.49,261979707,0.983069,0.414228127,260898990,\$18.34,\$17.97,-2.01745,90,0.811249 2,GE,6/24/2011,\$18.34,\$18.94,\$17.97,\$17.97,295978977,-2.01745,12.9778258,261979707,\$18.00,\$19.20,6.66667,83,0.834725 2,HD,4/1/2011,\$37.46,\$37.87,\$36.62,\$37.56,52881329,0.266951,31.09707946,40337534,\$37.48,\$37.46,-0.0533618,74,0.665602 2,HD,4/8/2011,\$37.48,\$37.96,\$37.21,\$37.46,47021433,-0.0533618,-11.08121923,52881329,\$37.45,\$38.17,1.92256,67,0.667379 2,HD,4/15/2011,\$37.45,\$38.40,\$37.17,\$38.17,42983064,1.92256,-8.588357994,47021433,\$37.70,\$37.80,0.265252,60,0.654965 2,HD,4/21/2011,\$37.70,\$38.50,\$37.20,\$37.80,24190528,0.265252,-43.72079198,42983064,\$37.61,\$37.15,-1.22308,54,0.661376 2,HD,4/29/2011,\$37.61,\$37.71,\$36.94,\$37.15,61019095,-1.22308,152.2437501,24190528,\$37.44,\$36.99,-1.20192,46,0.672948 2,HD,5/6/2011,\$37.44,\$37.67,\$36.77,\$36.99,52439439,-1.20192,-14.0606084,61019095,\$36.93,\$37.01,0.216626,39,0.675858 2,HD,5/13/2011,\$36.93,\$37.43,\$36.70,\$37.01,41391929,0.216626,-21.06717808,52439439,\$36.69,\$37.05,0.981194,32,0.675493 2,HD,5/20/2011,\$36.69,\$37.94,\$36.55,\$37.05,53378802,0.981194,28.95944521,41391929,\$36.00,\$36.00,0,25,0.674764 2,HD,5/27/2011,\$36.00,\$37.00,\$36.00,\$36.00,40673778,0,-23.80162822,53378802,\$36.18,\$34.63,-4.28413,18,0.694444 2,HD,6/3/2011,\$36.18,\$36.28,\$34.43,\$34.63,39307513,-4.28413,-3.359080634,40673778,\$34.53,\$33.47,-3.06979,11,0.721917 2,HD,6/10/2011,\$34.53,\$35.02,\$33.42,\$33.47,45606663,-3.06979,16.02530794,39307513,\$33.46,\$34.53,3.19785,4,0.746938 2,HD,6/17/2011,\$33.46,\$34.93,\$33.41,\$34.53,76297124,3.19785,67.29380968,45606663,\$34.29,\$35.08,2.30388,74,0.724008 2,HD,6/24/2011,\$34.29,\$35.69,\$34.28,\$35.08,65416820,2.30388,-14.26043792,76297124,\$35.03,\$36.73,4.85298,67,0.712657 2,HPQ,4/1/2011,\$42.42,\$42.83,\$37.60,\$40.98,90069975,-3.39463,15.34218914,78089358,\$40.65,\$40.70,0.123001,73,0.317228 2,HPQ,4/8/2011,\$40.65,\$41.80,\$40.20,\$40.70,87672936,0.123001,-2.6613075,90069975,\$40.71,\$40.26,-1.10538,66,0.31941 2,HPQ,4/15/2011,\$40.71,\$41.55,\$40.12,\$40.26,70321527,-1.10538,-19.79106642,87672936,\$39.96,\$40.99,2.57758,59,0.322901 2,HPQ,4/21/2011,\$39.96,\$41.19,\$39.16,\$40.99,46244533,2.57758,-34.23844024,70321527,\$41.06,\$40.37,-1.68047,53,0.317151 2,HPQ,4/29/2011,\$41.06,\$41.30,\$39.99,\$40.37,82362537,-1.68047,78.10221373,46244533,\$40.69,\$40.81,0.294913,45,0.322021 2,HPQ,5/6/2011,\$40.69,\$41.52,\$39.80,\$40.81,70249698,0.294913,-14.70673372,82362537,\$40.79,\$40.41,-0.931601,38,0.318549 2,HPQ,5/13/2011,\$40.79,\$41.74,\$40.22,\$40.41,63498759,-0.931601,-9.609918892,70249698,\$40.20,\$35.98,-10.4975,31,0.321703 2,HPQ,5/20/2011,\$40.20,\$40.34,\$35.91,\$35.98,217523955,-10.4975,242.5641043,63498759,\$35.58,\$36.96,3.87858,24,0.361312 2,HPQ,5/27/2011,\$35.58,\$36.96,\$35.44,\$36.96,106507716,3.87858,-51.03632793,217523955,\$37.28,\$36.11,-3.13841,17,0.351732 2,HPQ,6/3/2011,\$37.28,\$37.52,\$36.00,\$36.11,79313559,-3.13841,-25.53256987,106507716,\$35.99,\$35.25,-2.05613,10,0.360011 2,HPQ,6/10/2011,\$35.99,\$36.24,\$35.14,\$35.25,74301015,-2.05613,-6.31990805,79313559,\$35.13,\$35.00,-0.370054,3,0.368794 2,HPQ,6/17/2011,\$35.13,\$35.32,\$33.95,\$35.00,134346312,-0.370054,80.81356224,74301015,\$34.79,\$34.90,0.316183,87,0.342857 2,HPQ,6/24/2011,\$34.79,\$35.65,\$34.55,\$34.90,102774442,0.316183,-23.50036226,134346312,\$35.05,\$37.05,5.70613,80,0.34384 2,IBM,4/1/2011,\$161.54,\$164.42,\$161.12,\$164.27,19081936,1.68998,-24.82037517,25381792,\$164.42,\$164.05,-0.225033,35,0.456565 2,IBM,4/8/2011,\$164.42,\$164.75,\$163.16,\$164.05,17615408,-0.225033,-7.68542563,19081936,\$163.44,\$166.21,1.69481,28,0.457178 2,IBM,4/15/2011,\$163.44,\$166.34,\$162.30,\$166.21,22183383,1.69481,25.93170138,17615408,\$164.64,\$168.28,2.21088,21,0.451236 2,IBM,4/21/2011,\$164.64,\$168.28,\$162.19,\$168.28,23662621,2.21088,6.668225491,22183383,\$167.65,\$170.58,1.74769,15,0.445686 2,IBM,4/29/2011,\$167.65,\$173.00,\$167.23,\$170.58,26829625,1.74769,13.38399495,23662621,\$172.11,\$168.89,-1.8709,7,0.439676 2,IBM,5/6/2011,\$172.11,\$173.54,\$167.50,\$168.89,29480567,-1.8709,9.88065245,26829625,\$168.39,\$169.92,0.908605,0,0.444076 2,IBM,5/13/2011,\$168.39,\$172.77,\$167.82,\$169.92,23505533,0.908605,-20.26770381,29480567,\$169.81,\$170.16,0.206113,87,0.441384 2,IBM,5/20/2011,\$169.81,\$171.41,\$166.53,\$170.16,26027660,0.206113,10.72992899,23505533,\$168.50,\$167.50,-0.593472,80,0.440762 2,IBM,5/27/2011,\$168.50,\$168.60,\$165.90,\$167.50,19453763,-0.593472,-25.2573493,26027660,\$168.44,\$165.05,-2.01259,73,0.447761 2,IBM,6/3/2011,\$168.44,\$169.89,\$164.13,\$165.05,23349972,-2.01259,20.02804804,19453763,\$164.76,\$163.18,-0.958971,66,0.454408 2,IBM,6/10/2011,\$164.76,\$165.96,\$162.87,\$163.18,20646079,-0.958971,-11.57985543,23349972,\$164.44,\$164.44,0,59,0.459615 2,IBM,6/17/2011,\$164.44,\$165.10,\$161.52,\$164.44,29390025,0,42.35160584,20646079,\$163.70,\$165.07,0.836897,52,0.456093 2,IBM,6/24/2011,\$163.70,\$166.81,\$163.59,\$165.07,22984546,0.836897,-21.79473818,29390025,\$165.74,\$174.54,5.30952,45,0.454353 2,INTC,4/1/2011,\$20.44,\$20.66,\$19.56,\$19.72,321390635,-3.5225,40.25291453,229150771,\$19.79,\$20.02,1.1622,33,0.912779 2,INTC,4/8/2011,\$19.79,\$20.20,\$19.36,\$20.02,286343950,1.1622,-10.90470013,321390635,\$20.07,\$19.75,-1.59442,26,0.899101 2,INTC,4/15/2011,\$20.07,\$20.20,\$19.41,\$19.75,231298341,-1.59442,-19.2235977,286343950,\$19.53,\$21.46,9.88223,19,0.911392 2,INTC,4/21/2011,\$19.53,\$21.46,\$19.45,\$21.46,302470339,9.88223,30.77064785,231298341,\$21.37,\$23.15,8.32943,13,0.83877 2,INTC,4/29/2011,\$21.37,\$23.19,\$21.33,\$23.15,466579710,8.32943,54.25635173,302470339,\$23.02,\$23.25,0.999131,5,0.777538 2,INTC,5/6/2011,\$23.02,\$23.86,\$22.67,\$23.25,513891027,0.999131,10.14002881,466579710,\$23.13,\$23.41,1.21055,89,0.903226 2,INTC,5/13/2011,\$23.13,\$23.83,\$22.65,\$23.41,344755154,1.21055,-32.9127897,513891027,\$23.32,\$23.22,-0.428816,82,0.897053 2,INTC,5/20/2011,\$23.32,\$23.96,\$23.08,\$23.22,387571150,-0.428816,12.41924755,344755154,\$22.92,\$22.21,-3.09773,75,0.904393 2,INTC,5/27/2011,\$22.92,\$23.03,\$22.21,\$22.21,210446967,-3.09773,-45.70107527,387571150,\$22.45,\$21.73,-3.20713,68,0.94552 2,INTC,6/3/2011,\$22.45,\$22.64,\$21.67,\$21.73,222978209,-3.20713,5.954584273,210446967,\$21.80,\$21.38,-1.92661,61,0.966406 2,INTC,6/10/2011,\$21.80,\$22.44,\$21.26,\$21.38,249719951,-1.92661,11.99298448,222978209,\$21.43,\$21.19,-1.11993,54,0.982226 2,INTC,6/17/2011,\$21.43,\$26.78,\$21.07,\$21.19,294273143,-1.11993,17.84126251,249719951,\$21.19,\$21.20,0.0471921,47,0.991033 2,INTC,6/24/2011,\$21.19,\$21.74,\$21.06,\$21.20,309031457,0.0471921,5.015175306,294273143,\$21.17,\$22.53,6.42419,40,0.990566 2,JNJ,4/1/2011,\$58.98,\$59.73,\$58.93,\$59.49,48029143,0.8647,1.118242873,47498000,\$59.50,\$59.46,-0.0672269,55,0.958144 2,JNJ,4/8/2011,\$59.50,\$60.18,\$59.25,\$59.46,47141409,-0.0672269,-1.848323631,48029143,\$59.54,\$60.56,1.71313,48,0.958628 2,JNJ,4/15/2011,\$59.54,\$60.95,\$59.49,\$60.56,58631682,1.71313,24.37405509,47141409,\$60.45,\$64.07,5.98842,41,0.941215 2,JNJ,4/21/2011,\$60.45,\$64.54,\$60.10,\$64.07,72888066,5.98842,24.31515439,58631682,\$63.65,\$65.72,3.25216,35,0.889652 2,JNJ,4/29/2011,\$63.65,\$65.98,\$63.40,\$65.72,70745990,3.25216,-2.938856959,72888066,\$65.92,\$65.27,-0.986044,27,0.867316 2,JNJ,5/6/2011,\$65.92,\$66.46,\$64.80,\$65.27,68840083,-0.986044,-2.694014177,70745990,\$65.11,\$66.62,2.31915,20,0.873295 2,JNJ,5/13/2011,\$65.11,\$67.37,\$65.07,\$66.62,66040498,2.31915,-4.066794922,68840083,\$66.41,\$65.69,-1.08417,13,0.855599 2,JNJ,5/20/2011,\$66.41,\$66.79,\$65.28,\$65.69,53385097,-1.08417,-19.16309141,66040498,\$65.19,\$66.77,2.42368,6,0.867712 2,JNJ,5/27/2011,\$65.19,\$66.77,\$65.08,\$66.77,49866786,2.42368,-6.590436653,53385097,\$67.31,\$66.09,-1.81251,91,0.853677 2,JNJ,6/3/2011,\$67.31,\$67.34,\$65.80,\$66.09,47426009,-1.81251,-4.89459457,49866786,\$65.87,\$66.09,0.333991,84,0.86246 2,JNJ,6/10/2011,\$65.87,\$67.28,\$65.18,\$66.09,52231924,0.333991,10.1335008,47426009,\$66.32,\$66.29,-0.0452352,77,0.86246 2,JNJ,6/17/2011,\$66.32,\$67.36,\$65.47,\$66.29,58201928,-0.0452352,11.42979914,52231924,\$66.08,\$65.06,-1.54358,70,0.859858 2,JNJ,6/24/2011,\$66.08,\$66.75,\$64.69,\$65.06,56535090,-1.54358,-2.863887945,58201928,\$65.20,\$67.30,3.22086,63,0.876114 2,JPM,4/1/2011,\$46.10,\$46.88,\$45.51,\$46.35,112702290,0.542299,-4.456746206,117959443,\$46.12,\$46.84,1.56114,3,0.539374 2,JPM,4/8/2011,\$46.12,\$47.80,\$46.05,\$46.84,121937602,1.56114,8.194431542,112702290,\$47.00,\$44.89,-4.48936,84,0.533732 2,JPM,4/15/2011,\$47.00,\$47.37,\$44.83,\$44.89,186017520,-4.48936,52.55140084,121937602,\$44.27,\$44.68,0.926135,77,0.556917 2,JPM,4/21/2011,\$44.27,\$44.97,\$43.53,\$44.68,113261188,0.926135,-39.11262337,186017520,\$44.65,\$45.63,2.19485,71,0.559534 2,JPM,4/29/2011,\$44.65,\$46.02,\$44.38,\$45.63,107332185,2.19485,-5.234805589,113261188,\$45.94,\$45.04,-1.95908,63,0.547885 2,JPM,5/6/2011,\$45.94,\$46.07,\$44.76,\$45.04,131213937,-1.95908,22.25031755,107332185,\$44.75,\$43.15,-3.57542,56,0.555062 2,JPM,5/13/2011,\$44.75,\$45.50,\$42.98,\$43.15,137013704,-3.57542,4.420084583,131213937,\$42.97,\$43.13,0.372353,49,0.579374 2,JPM,5/20/2011,\$42.97,\$44.35,\$42.65,\$43.13,145114846,0.372353,5.912650898,137013704,\$42.40,\$42.79,0.919811,42,0.579643 2,JPM,5/27/2011,\$42.40,\$42.92,\$41.69,\$42.79,119828886,0.919811,-17.42479195,145114846,\$43.24,\$41.57,-3.86216,35,0.584249 2,JPM,6/3/2011,\$43.24,\$43.38,\$40.83,\$41.57,145187926,-3.86216,21.1627103,119828886,\$41.10,\$41.05,-0.121655,28,0.601395 2,JPM,6/10/2011,\$41.10,\$41.50,\$40.10,\$41.05,194764785,-0.121655,34.14668173,145187926,\$41.29,\$40.80,-1.18673,21,0.609013 2,JPM,6/17/2011,\$41.29,\$42.44,\$39.70,\$40.80,183560880,-1.18673,-5.752531188,194764785,\$40.50,\$39.49,-2.49383,14,0.612745 2,JPM,6/24/2011,\$40.50,\$41.53,\$39.44,\$39.49,167589521,-2.49383,-8.700851184,183560880,\$39.40,\$41.58,5.53299,7,0.633072 2,KRFT,4/1/2011,\$31.35,\$31.70,\$31.06,\$31.61,38759730,0.829346,-7.623429578,41958399,\$31.71,\$31.67,-0.126143,88,0.917431 2,KRFT,4/8/2011,\$31.71,\$31.88,\$31.35,\$31.67,34314135,-0.126143,-11.46962324,38759730,\$31.73,\$33.36,5.13709,81,0.915693 2,KRFT,4/15/2011,\$31.73,\$33.54,\$31.69,\$33.36,71530535,5.13709,108.4579285,34314135,\$32.72,\$33.38,2.01711,74,0.869305 2,KRFT,4/21/2011,\$32.72,\$33.67,\$32.70,\$33.38,33399240,2.01711,-53.30771677,71530535,\$33.45,\$33.59,0.418535,68,0.868784 2,KRFT,4/29/2011,\$33.45,\$33.90,\$33.00,\$33.59,42547809,0.418535,27.39154843,33399240,\$33.60,\$34.08,1.42857,60,0.863352 2,KRFT,5/6/2011,\$33.60,\$34.49,\$33.22,\$34.08,58969733,1.42857,38.5964034,42547809,\$33.81,\$34.89,3.19432,53,0.850939 2,KRFT,5/13/2011,\$33.81,\$35.10,\$33.80,\$34.89,47572999,3.19432,-19.32641275,58969733,\$34.84,\$35.23,1.1194,46,0.831184 2,KRFT,5/20/2011,\$34.84,\$35.44,\$34.48,\$35.23,48017488,1.1194,0.934330417,47572999,\$34.97,\$34.75,-0.629111,39,0.823162 2,KRFT,5/27/2011,\$34.97,\$35.06,\$34.28,\$34.75,31660711,-0.629111,-34.06420802,48017488,\$34.79,\$34.10,-1.98333,32,0.834532 2,KRFT,6/3/2011,\$34.79,\$35.00,\$34.05,\$34.10,38915498,-1.98333,22.91416324,31660711,\$34.07,\$33.79,-0.821837,25,0.85044 2,KRFT,6/10/2011,\$34.07,\$34.39,\$24.30,\$33.79,43535139,-0.821837,11.87095434,38915498,\$33.92,\$34.48,1.65094,18,0.858242 2,KRFT,6/17/2011,\$33.92,\$34.72,\$33.76,\$34.48,44641104,1.65094,2.540396161,43535139,\$34.39,\$34.60,0.610643,11,0.841067 2,KRFT,6/24/2011,\$34.39,\$34.98,\$33.87,\$34.60,39770714,0.610643,-10.91010204,44641104,\$34.61,\$35.47,2.48483,4,0.83815 2,KO,4/1/2011,\$65.20,\$67.48,\$65.03,\$67.22,39265955,3.09816,31.5291065,29853434,\$67.22,\$67.27,0.0743826,73,0.699197 2,KO,4/8/2011,\$67.22,\$67.82,\$66.86,\$67.27,32024467,0.0743826,-18.44215428,39265955,\$67.25,\$68.01,1.13011,66,0.698677 2,KO,4/15/2011,\$67.25,\$68.47,\$66.41,\$68.01,40595470,1.13011,26.76392085,32024467,\$67.57,\$67.88,0.458783,59,0.691075 2,KO,4/21/2011,\$67.57,\$68.05,\$66.64,\$67.88,19831270,0.458783,-51.14905678,40595470,\$67.95,\$67.46,-0.721118,53,0.692398 2,KO,4/29/2011,\$67.95,\$67.98,\$65.81,\$67.46,44603365,-0.721118,124.9143146,19831270,\$67.76,\$66.90,-1.26919,45,0.696709 2,KO,5/6/2011,\$67.76,\$67.93,\$66.40,\$66.90,33947562,-1.26919,-23.8901325,44603365,\$66.86,\$68.18,1.97427,38,0.702541 2,KO,5/13/2011,\$66.86,\$68.77,\$66.83,\$68.18,32166394,1.97427,-5.246821554,33947562,\$68.10,\$68.30,0.293686,31,0.689352 2,KO,5/20/2011,\$68.10,\$68.70,\$67.50,\$68.30,32520067,0.293686,1.099510875,32166394,\$67.59,\$66.51,-1.59787,24,0.688141 2,KO,5/27/2011,\$67.59,\$67.90,\$66.30,\$66.51,26066805,-1.59787,-19.84393821,32520067,\$66.94,\$65.53,-2.10636,17,0.706661 2,KO,6/3/2011,\$66.94,\$67.24,\$65.21,\$65.53,31192400,-2.10636,19.66330358,26066805,\$65.51,\$65.39,-0.183178,10,0.717229 2,KO,6/10/2011,\$65.51,\$68.05,\$65.07,\$65.39,30422351,-0.183178,-2.468707121,31192400,\$65.10,\$65.62,0.798771,3,0.718764 2,KO,6/17/2011,\$65.10,\$66.23,\$64.64,\$65.62,43194922,0.798771,41.98416815,30422351,\$65.37,\$64.93,-0.673092,88,0.716245 2,KO,6/24/2011,\$65.37,\$66.82,\$64.43,\$64.93,49806614,-0.673092,15.30664183,43194922,\$64.85,\$68.09,4.99614,81,0.723856 2,MCD,4/1/2011,\$75.55,\$76.50,\$74.87,\$75.99,17977737,0.582396,-24.7082759,23877441,\$76.31,\$76.04,-0.35382,56,0.802737 2,MCD,4/8/2011,\$76.31,\$76.91,\$75.66,\$76.04,22337802,-0.35382,24.25257973,17977737,\$76.15,\$77.38,1.61523,49,0.802209 2,MCD,4/15/2011,\$76.15,\$77.54,\$75.83,\$77.38,21670715,1.61523,-2.986359177,22337802,\$76.89,\$76.91,0.0260112,42,0.788317 2,MCD,4/21/2011,\$76.89,\$78.41,\$76.40,\$76.91,17718174,0.0260112,-18.23908902,21670715,\$77.15,\$78.31,1.50356,36,0.793135 2,MCD,4/29/2011,\$77.15,\$78.59,\$76.54,\$78.31,22923015,1.50356,29.37571897,17718174,\$78.40,\$78.70,0.382653,28,0.778955 2,MCD,5/6/2011,\$78.40,\$79.37,\$78.20,\$78.70,26460318,0.382653,15.43122927,22923015,\$79.46,\$80.74,1.61087,21,0.775095 2,MCD,5/13/2011,\$79.46,\$80.91,\$79.08,\$80.74,26573357,1.61087,0.427201971,26460318,\$80.44,\$82.33,2.34958,14,0.755512 2,MCD,5/20/2011,\$80.44,\$82.85,\$80.44,\$82.33,27816875,2.34958,4.679566831,26573357,\$81.53,\$81.62,0.110389,7,0.740921 2,MCD,5/27/2011,\$81.53,\$83.08,\$81.49,\$81.62,26628471,0.110389,-4.27224122,27816875,\$82.13,\$80.54,-1.93596,0,0.747366 2,MCD,6/3/2011,\$82.13,\$82.25,\$80.01,\$80.54,23382621,-1.93596,-12.18939683,26628471,\$80.60,\$80.36,-0.297767,88,0.757388 2,MCD,6/10/2011,\$80.60,\$82.23,\$80.00,\$80.36,31264251,-0.297767,33.70721358,23382621,\$80.43,\$82.52,2.59853,81,0.759084 2,MCD,6/17/2011,\$80.43,\$82.72,\$80.39,\$82.52,27515629,2.59853,-11.99012252,31264251,\$82.32,\$81.84,-0.58309,74,0.739215 2,MCD,6/24/2011,\$82.32,\$83.09,\$81.40,\$81.84,28303321,-0.58309,2.862707591,27515629,\$81.51,\$85.65,5.07913,67,0.745357 2,MMM,4/1/2011,\$92.42,\$94.33,\$91.90,\$93.13,14958061,0.768232,-0.08244267,14970403,\$92.68,\$93.22,0.58265,47,0.590572 2,MMM,4/8/2011,\$92.68,\$94.10,\$92.60,\$93.22,12672220,0.58265,-15.28166652,14958061,\$93.59,\$92.82,-0.822737,40,0.590002 2,MMM,4/15/2011,\$93.59,\$94.64,\$91.75,\$92.82,15375510,-0.822737,21.33241058,12672220,\$91.94,\$93.92,2.15358,33,0.592545 2,MMM,4/21/2011,\$91.94,\$94.42,\$90.58,\$93.92,9718851,2.15358,-36.7900577,15375510,\$93.91,\$97.21,3.514,27,0.585605 2,MMM,4/29/2011,\$93.91,\$97.50,\$93.27,\$97.21,20655611,3.514,112.5314093,9718851,\$97.58,\$95.60,-2.0291,19,0.565785 2,MMM,5/6/2011,\$97.58,\$97.95,\$94.40,\$95.60,17031494,-2.0291,-17.54543596,20655611,\$95.30,\$96.01,0.745016,12,0.575314 2,MMM,5/13/2011,\$95.30,\$97.18,\$94.44,\$96.01,15657591,0.745016,-8.066837824,17031494,\$95.54,\$93.56,-2.07243,5,0.572857 2,MMM,5/20/2011,\$95.54,\$96.23,\$92.75,\$93.56,16596686,-2.07243,5.997697858,15657591,\$92.29,\$93.47,1.27858,89,0.587858 2,MMM,5/27/2011,\$92.29,\$93.47,\$91.38,\$93.47,11695384,1.27858,-29.53181135,16596686,\$94.05,\$90.70,-3.56194,82,0.588424 2,MMM,6/3/2011,\$94.05,\$94.68,\$90.19,\$90.70,12491882,-3.56194,6.810362105,11695384,\$90.38,\$90.73,0.387254,75,0.606395 2,MMM,6/10/2011,\$90.38,\$92.43,\$90.24,\$90.73,14734714,0.387254,17.95431625,12491882,\$91.14,\$91.78,0.702216,68,0.606194 2,MMM,6/17/2011,\$91.14,\$92.99,\$90.58,\$91.78,15549946,0.702216,5.532730394,14734714,\$91.42,\$90.89,-0.579742,61,0.599259 2,MMM,6/24/2011,\$91.42,\$93.92,\$90.68,\$90.89,15126028,-0.579742,-2.726170239,15549946,\$91.08,\$96.67,6.13746,54,0.605127 2,MRK,4/1/2011,\$32.54,\$33.48,\$32.39,\$33.07,60348951,1.62876,-8.749096661,66135182,\$33.34,\$33.67,0.989802,73,1.14908 2,MRK,4/8/2011,\$33.34,\$33.70,\$33.01,\$33.67,64799122,0.989802,7.37406521,60348951,\$33.68,\$34.51,2.46437,66,1.1286 2,MRK,4/15/2011,\$33.68,\$34.97,\$33.27,\$34.51,85533686,2.46437,31.99821751,64799122,\$34.20,\$34.04,-0.467836,59,1.10113 2,MRK,4/21/2011,\$34.20,\$34.29,\$33.51,\$34.04,47226349,-0.467836,-44.78625766,85533686,\$33.70,\$35.95,6.67656,53,1.11633 2,MRK,4/29/2011,\$33.70,\$36.25,\$33.63,\$35.95,83960030,6.67656,77.7821741,47226349,\$36.44,\$36.39,-0.137212,45,1.05702 2,MRK,5/6/2011,\$36.44,\$36.75,\$35.95,\$36.39,82810421,-0.137212,-1.36923367,83960030,\$36.11,\$37.08,2.68624,38,1.04424 2,MRK,5/13/2011,\$36.11,\$37.30,\$36.10,\$37.08,59693542,2.68624,-27.91542263,82810421,\$37.06,\$37.06,0,31,1.02481 2,MRK,5/20/2011,\$37.06,\$37.65,\$36.69,\$37.06,74833386,0,25.36261628,59693542,\$36.67,\$36.21,-1.25443,24,1.02536