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
2,MRK,5/27/2011,36.67,37.04,36.10,36.21,52416661,-1.25443,-29.95551344,74833386,36.39,35.82,-1.56636,17,1.04943
2,MRK,6/3/2011,36.39,36.76,35.76,35.82,46564832,-1.56636,-11.16406289,52416661,35.70,35.45,-0.70028,10,1.06086
2,MRK,6/10/2011,35.70,36.38,35.36,35.45,57259558,-0.70028,22.96738878,46564832,35.03,35.39,1.02769,3,1.07193
2,MRK,6/17/2011,35.03,35.88,34.99,35.39,57933495,1.02769,1.176986033,57259558,35.29,34.55,-2.09691,88,1.07375
2,MRK,6/24/2011,35.29,35.97,34.50,34.55,63163236,-2.09691,9.027145695,57933495,34.60,35.60,2.89017,81,1.09986
2,MSFT,4/1/2011,25.66,25.72,25.30,25.48,258143967,-0.701481,18.66221273,217545216,25.45,26.07,2.43615,46,0.627944
2,MSFT,4/8/2011,25.45,26.31,25.41,26.07,260749872,2.43615,1.009477398,258143967,26.19,25.37,-3.13097,39,0.613732
2,MSFT,4/15/2011,26.19,26.25,25.09,25.37,229693684,-3.13097,-11.91033682,260749872,25.10,25.52,1.67331,32,0.630666
2,MSFT,4/21/2011,25.10,26.00,24.72,25.52,158547201,1.67331,-30.97450559,229693684,25.56,25.92,1.40845,26,0.626959
2,MSFT,4/29/2011,25.56,26.87,25.34,25.92,554889924,1.40845,249.9840555,158547201,25.94,25.87,-0.269854,18,0.617284
2,MSFT,5/6/2011,25.94,26.25,25.48,25.87,346656165,-0.269854,-37.52703915,554889924,25.80,25.03,-2.9845,11,0.618477
2,MSFT,5/13/2011,25.80,25.96,24.95,25.03,382293426,-2.9845,10.28029056,346656165,24.96,24.49,-1.88301,4,0.639233
2,MSFT,5/20/2011,24.96,25.07,24.25,24.49,311462943,-1.88301,-18.5277795,382293426,24.21,24.76,2.27179,88,0.653328
2,MSFT,5/27/2011,24.21,25.03,24.03,24.76,213316051,2.27179,-31.51157921,311462943,24.96,23.90,-4.24679,81,0.646204
2,MSFT,6/3/2011,24.96,25.10,23.84,23.90,246418070,-4.24679,15.51782852,213316051,23.90,23.70,-0.83682,74,0.669456
2,MSFT,6/10/2011,23.90,24.25,23.69,23.70,230307366,-0.83682,-6.537955597,246418070,23.79,24.26,1.97562,67,0.675106
2,MSFT,6/17/2011,23.79,29.05,23.65,24.26,280430166,1.97562,21.76343765,230307366,24.17,24.30,0.537857,60,0.659522
2,MSFT,6/24/2011,24.17,24.86,24.16,24.30,309206180,0.537857,10.26138322,280430166,24.23,26.02,7.38754,53,0.658436
2,PFE,4/1/2011,20.42,20.57,20.11,20.38,170424399,-0.195886,-21.06861801,215914627,20.55,20.46,-0.437956,40,0.981354
2,PFE,4/8/2011,20.55,20.61,20.15,20.46,199157969,-0.437956,16.86000958,170424399,20.55,20.53,-0.0973236,33,0.977517
2,PFE,4/15/2011,20.55,20.75,20.33,20.53,209481824,-0.0973236,5.183751899,199157969,20.32,19.79,-2.60827,26,0.974184
2,PFE,4/21/2011,20.32,20.88,19.79,19.79,143338656,-2.60827,-31.57465728,209481824,19.95,20.97,5.11278,20,1.01061
2,PFE,4/29/2011,19.95,21.06,19.90,20.97,205782608,5.11278,43.56393017,143338656,21.14,20.55,-2.79092,12,0.953743
2,PFE,5/6/2011,21.14,21.20,20.07,20.55,273973053,-2.79092,33.13712741,205782608,20.53,20.92,1.89966,5,0.973236
2,PFE,5/13/2011,20.53,20.99,20.45,20.92,180162306,1.89966,-34.24086638,273973053,20.84,20.69,-0.71977,82,0.956023
2,PFE,5/20/2011,20.84,21.28,20.68,20.69,249113161,-0.71977,38.27152112,180162306,20.49,20.93,2.14739,75,0.966651
2,PFE,5/27/2011,20.49,20.98,20.35,20.93,162550095,2.14739,-34.74849167,249113161,21.00,20.84,-0.761905,68,0.955566
2,PFE,6/3/2011,21.00,21.45,20.66,20.84,169014117,-0.761905,3.976633788,162550095,20.82,20.11,-3.41018,61,0.959693
2,PFE,6/10/2011,20.82,20.97,20.04,20.11,196181321,-3.41018,16.07392594,169014117,20.08,20.26,0.896414,54,0.99453
2,PFE,6/17/2011,20.08,20.73,20.03,20.26,229372501,0.896414,16.91862397,196181321,20.09,20.08,-0.049776,47,0.987167
2,PFE,6/24/2011,20.09,20.96,20.08,20.08,259247639,-0.049776,13.02472523,229372501,20.10,20.75,3.23383,40,0.996016
2,PG,4/1/2011,61.08,62.30,60.61,62.08,43453701,1.6372,5.08461251,41351155,62.17,61.90,-0.434293,26,0.853737
2,PG,4/8/2011,62.17,62.33,61.47,61.90,38792072,-0.434293,-10.72780659,43453701,62.02,64.18,3.48275,19,0.85622
2,PG,4/15/2011,62.02,64.21,61.90,64.18,51918017,3.48275,33.836669,38792072,63.67,63.27,-0.628239,12,0.825802
2,PG,4/21/2011,63.67,64.34,63.27,63.27,29487333,-0.628239,-43.2040461,51918017,63.08,64.90,2.88523,6,0.83768
2,PG,4/29/2011,63.08,65.10,62.60,64.90,53544624,2.88523,81.58517083,29487333,65.24,65.27,0.0459841,82,0.816641
2,PG,5/6/2011,65.24,66.50,64.90,65.27,55046479,0.0459841,2.804866087,53544624,64.93,66.86,2.97243,75,0.812012
2,PG,5/13/2011,64.93,67.31,64.86,66.86,49677302,2.97243,-9.753897247,55046479,66.66,67.36,1.0501,68,0.792701
2,PG,5/20/2011,66.66,67.72,66.51,67.36,47738539,1.0501,-3.90271396,49677302,66.80,66.20,-0.898204,61,0.786817
2,PG,5/27/2011,66.80,67.20,65.70,66.20,37114265,-0.898204,-22.25513018,47738539,66.33,65.43,-1.35685,54,0.800604
2,PG,6/3/2011,66.33,67.00,56.57,65.43,37312488,-1.35685,0.534088443,37114265,65.36,64.70,-1.00979,47,0.810026
2,PG,6/10/2011,65.36,65.64,64.65,64.70,48599369,-1.00979,30.24960705,37312488,64.65,64.69,0.0618716,40,0.819165
2,PG,6/17/2011,64.65,65.22,63.33,64.69,46861128,0.0618716,-3.57667401,48599369,64.51,62.59,-2.97628,33,0.819292
2,PG,6/24/2011,64.51,65.29,62.44,62.59,53025186,-2.97628,13.15388311,46861128,62.76,64.27,2.40599,26,0.846781
2,T,4/1/2011,29.02,30.97,28.90,30.62,384284485,5.51344,127.2456535,169105318,30.74,30.71,-0.0975927,5,1.40431
2,T,4/8/2011,30.74,31.00,29.99,30.71,148206324,-0.0975927,-61.43317522,384284485,30.75,30.65,-0.325203,89,1.4002
2,T,4/15/2011,30.75,30.84,30.01,30.65,108080405,-0.325203,-27.07436357,148206324,30.42,30.68,0.854701,82,1.40294
2,T,4/21/2011,30.42,30.68,29.91,30.68,76563904,0.854701,-29.16023584,108080405,30.67,31.12,1.46723,76,1.40156
2,T,4/29/2011,30.67,31.82,30.43,31.12,112339712,1.46723,46.72672909,76563904,31.60,31.26,-1.07595,68,1.38175
2,T,5/6/2011,31.60,31.94,31.03,31.26,156030184,-1.07595,38.89138687,112339712,31.20,31.41,0.673077,61,1.37556
2,T,5/13/2011,31.20,31.79,31.05,31.41,92523592,0.673077,-40.70147863,156030184,31.32,31.32,0,54,1.36899
2,T,5/20/2011,31.32,31.77,30.90,31.32,102539987,0,10.82577404,92523592,31.00,31.29,0.935484,47,1.37292
2,T,5/27/2011,31.00,31.30,30.92,31.29,73854767,0.935484,-27.97466709,102539987,31.48,30.65,-2.63659,40,1.37424
2,T,6/3/2011,31.48,31.65,30.52,30.65,85085937,-2.63659,15.20710234,73854767,30.55,30.34,-0.687398,33,1.40294
2,T,6/10/2011,30.55,30.61,30.11,30.34,95255686,-0.687398,11.9523265,85085937,30.28,30.77,1.61823,26,1.41727
2,T,6/17/2011,30.28,30.95,30.17,30.77,114504788,1.61823,20.20782465,95255686,30.66,30.44,-0.717547,19,1.39747
2,T,6/24/2011,30.66,31.33,30.29,30.44,116043866,-0.717547,1.344116719,114504788,30.65,31.68,3.36052,12,1.41261
2,TRV,4/1/2011,59.09,60.01,58.37,59.71,16608737,1.04925,17.56965399,14126721,59.83,59.58,-0.417851,68,0.686652
2,TRV,4/8/2011,59.83,60.00,59.11,59.58,12307164,-0.417851,-25.89945882,16608737,59.85,59.80,-0.0835422,61,0.68815
2,TRV,4/15/2011,59.85,60.85,59.00,59.80,15459751,-0.0835422,25.61586894,12307164,59.32,61.32,3.37154,54,0.685619
2,TRV,4/21/2011,59.32,61.32,58.07,61.32,10135730,3.37154,-34.43794793,15459751,61.32,63.28,3.19635,48,0.668624
2,TRV,4/29/2011,61.32,63.37,60.91,63.28,16046782,3.19635,58.3189568,10135730,63.56,63.43,-0.204531,40,0.647914
2,TRV,5/6/2011,63.56,64.17,62.85,63.43,14335889,-0.204531,-10.66190717,16046782,63.23,62.33,-1.42338,33,0.646382
2,TRV,5/13/2011,63.23,64.09,62.18,62.33,14388418,-1.42338,0.366416063,14335889,62.52,62.25,-0.431862,26,0.657789
2,TRV,5/20/2011,62.52,63.11,62.13,62.25,11795580,-0.431862,-18.02031328,14388418,61.74,61.52,-0.356333,19,0.658635
2,TRV,5/27/2011,61.74,62.00,60.36,61.52,12344531,-0.356333,4.653870348,11795580,61.95,61.18,-1.24294,12,0.66645
2,TRV,6/3/2011,61.95,62.25,60.59,61.18,13535632,-1.24294,9.648815334,12344531,61.35,59.21,-3.48818,5,0.670154
2,TRV,6/10/2011,61.35,61.68,58.71,59.21,18091902,-3.48818,33.66130226,13535632,59.12,57.92,-2.02977,89,0.692451
2,TRV,6/17/2011,59.12,59.32,57.36,57.92,20647583,-2.02977,14.1261046,18091902,57.57,56.68,-1.54594,82,0.707873
2,TRV,6/24/2011,57.57,58.28,56.12,56.68,20959450,-1.54594,1.510428606,20647583,56.83,59.11,4.01197,75,0.723359
2,UTX,4/1/2011,83.75,85.95,83.26,85.32,16314122,1.87463,-14.28385283,19032729,85.66,84.81,-0.992295,47,0.562588
2,UTX,4/8/2011,85.66,86.00,84.18,84.81,11690792,-0.992295,-28.339435,16314122,85.00,83.45,-1.82353,40,0.565971
2,UTX,4/15/2011,85.00,85.56,82.70,83.45,17017620,-1.82353,45.56430394,11690792,82.60,87.10,5.44794,33,0.575195
2,UTX,4/21/2011,82.60,87.10,81.10,87.10,16859647,5.44794,-0.928290795,17017620,87.00,89.58,2.96552,27,0.551091
2,UTX,4/29/2011,87.00,89.80,86.29,89.58,20800024,2.96552,23.37164592,16859647,90.03,89.21,-0.910807,19,0.535834
2,UTX,5/6/2011,90.03,90.67,85.80,89.21,21797524,-0.910807,4.795667543,20800024,88.88,88.98,0.112511,12,0.538056
2,UTX,5/13/2011,88.88,90.18,88.35,88.98,17420630,0.112511,-20.07977603,21797524,88.46,87.50,-1.08524,5,0.539447
2,UTX,5/20/2011,88.46,89.25,86.65,87.50,22021867,-1.08524,26.41257521,17420630,86.41,86.33,-0.0925819,89,0.548571
2,UTX,5/27/2011,86.41,86.72,85.21,86.33,15097865,-0.0925819,-31.44148496,22021867,87.00,83.24,-4.32184,82,0.556006
2,UTX,6/3/2011,87.00,87.79,82.43,83.24,21179642,-4.32184,40.28236443,15097865,82.93,82.70,-0.277342,75,0.576646
2,UTX,6/10/2011,82.93,84.52,82.60,82.70,20109892,-0.277342,-5.050840803,21179642,82.92,84.57,1.98987,68,0.580411
2,UTX,6/17/2011,82.92,85.26,82.52,84.57,22074891,1.98987,9.771305584,20109892,84.36,84.33,-0.0355619,61,0.567577
2,UTX,6/24/2011,84.36,86.21,83.69,84.33,20775217,-0.0355619,-5.88756701,22074891,84.01,90.13,7.28485,54,0.569192
2,VZ,4/1/2011,37.44,38.95,37.42,38.47,96766651,2.75107,21.55977938,79604168,38.53,37.72,-2.10226,5,1.27372
2,VZ,4/8/2011,38.53,38.70,37.26,37.72,62429599,-2.10226,-35.48438604,96766651,37.75,37.85,0.264901,89,1.29905
2,VZ,4/15/2011,37.75,38.00,37.34,37.85,55355691,0.264901,-11.33101624,62429599,37.60,36.91,-1.83511,82,1.29458
2,VZ,4/21/2011,37.60,38.00,36.91,36.91,37735134,-1.83511,-31.83151846,55355691,37.07,37.78,1.9153,76,1.32755
2,VZ,4/29/2011,37.07,38.42,36.82,37.78,68330713,1.9153,81.07982073,37735134,38.33,37.28,-2.73937,68,1.29698
2,VZ,5/6/2011,38.33,38.33,36.90,37.28,84281362,-2.73937,23.3433083,68330713,37.28,37.26,-0.0536481,61,1.31438
2,VZ,5/13/2011,37.28,37.68,36.95,37.26,50917728,-0.0536481,-39.58601666,84281362,37.26,37.15,-0.295223,54,1.31508
2,VZ,5/20/2011,37.26,37.41,36.80,37.15,53263954,-0.295223,4.607876455,50917728,36.75,36.67,-0.217687,47,1.31898
2,VZ,5/27/2011,36.75,37.03,36.24,36.67,43400125,-0.217687,-18.51876975,53263954,36.91,35.63,-3.46789,40,1.33624
2,VZ,6/3/2011,36.91,36.99,35.60,35.63,50174214,-3.46789,15.60845504,43400125,35.57,35.19,-1.06832,33,1.37525
2,VZ,6/10/2011,35.57,36.14,35.16,35.19,72100710,-1.06832,43.70072643,50174214,35.23,35.51,0.794777,26,1.39244
2,VZ,6/17/2011,35.23,35.92,34.94,35.51,69585912,0.794777,-3.487896305,72100710,35.35,36.00,1.83876,19,1.37989
2,VZ,6/24/2011,35.35,36.17,35.20,36.00,82375230,1.83876,18.3791771,69585912,36.00,37.80,5,12,1.36111
2,WMT,4/1/2011,52.31,52.74,51.89,52.13,44519431,-0.344102,-16.60713204,53385178,52.31,52.54,0.439686,40,0.709764
2,WMT,4/8/2011,52.31,53.24,52.06,52.54,48382262,0.439686,8.676730392,44519431,52.54,53.55,1.92234,33,0.704225
2,WMT,4/15/2011,52.54,53.96,52.40,53.55,45662991,1.92234,-5.620388315,48382262,53.08,53.58,0.941974,26,0.690943
2,WMT,4/21/2011,53.08,53.95,52.91,53.58,23073491,0.941974,-49.47004019,45662991,53.60,54.98,2.57463,20,0.690556
2,WMT,4/29/2011,53.60,55.16,53.23,54.98,47159044,2.57463,104.3862543,23073491,55.08,55.02,-0.108932,12,0.672972
2,WMT,5/6/2011,55.08,55.79,53.20,55.02,46668727,-0.108932,-1.039709372,47159044,54.97,55.72,1.36438,5,0.672483
2,WMT,5/13/2011,54.97,56.03,54.70,55.72,42649301,1.36438,-8.612675465,46668727,55.61,55.29,-0.575436,89,0.664034
2,WMT,5/20/2011,55.61,56.47,54.95,55.29,56695842,-0.575436,32.93498527,42649301,54.90,54.70,-0.364299,82,0.669199
2,WMT,5/27/2011,54.90,55.50,54.10,54.70,35560853,-0.364299,-37.27784658,56695842,54.88,53.66,-2.22303,75,0.676417
2,WMT,6/3/2011,54.88,55.22,53.04,53.66,48156051,-2.22303,35.41871732,35560853,53.86,52.72,-2.1166,68,0.689527
2,WMT,6/10/2011,53.86,54.30,52.69,52.72,58746396,-2.1166,21.99172229,48156051,52.91,52.82,-0.1701,61,0.701821
2,WMT,6/17/2011,52.91,53.29,51.79,52.82,68996550,-0.1701,17.44814099,58746396,52.70,52.41,-0.550285,54,0.700492
2,WMT,6/24/2011,52.70,53.70,52.35,52.41,75602550,-0.550285,9.574391763,68996550,52.32,53.51,2.27446,47,0.705972
2,XOM,4/1/2011,83.86,84.94,82.61,84.68,77569311,0.97782,-6.95164475,83364516,84.26,85.95,2.0057,40,0.555031
2,XOM,4/8/2011,84.26,86.22,84.07,85.95,75566590,2.0057,-2.581847092,77569311,85.95,84.29,-1.93136,33,0.54683
2,XOM,4/15/2011,85.95,86.15,82.38,84.29,81056144,-1.93136,7.264525235,75566590,83.11,86.36,3.91048,26,0.557599
2,XOM,4/21/2011,83.11,86.36,82.44,86.36,43378708,3.91048,-46.48313396,81056144,86.29,87.98,1.95851,20,0.544233
2,XOM,4/29/2011,86.29,88.00,85.89,87.98,81596868,1.95851,88.10349999,43378708,88.10,82.69,-6.14075,12,0.534212
2,XOM,5/6/2011,88.10,88.13,81.59,82.69,113805856,-6.14075,39.4733141,81596868,83.01,80.87,-2.578,5,0.568388
2,XOM,5/13/2011,83.01,83.76,79.42,80.87,99678100,-2.578,-12.41390953,113805856,80.22,81.57,1.68287,89,0.58118
2,XOM,5/20/2011,80.22,82.58,79.60,81.57,86758820,1.68287,-12.96100146,99678100,80.22,82.63,3.00424,82,0.576192
2,XOM,5/27/2011,80.22,82.63,80.07,82.63,68230855,3.00424,-21.35571346,86758820,83.28,81.18,-2.52161,75,0.568801
2,XOM,6/3/2011,83.28,83.75,80.18,81.18,78616295,-2.52161,15.2210316,68230855,80.93,79.78,-1.42098,68,0.57896
2,XOM,6/10/2011,80.93,81.87,79.72,79.78,92380844,-1.42098,17.50851907,78616295,80.00,79.02,-1.225,61,0.58912
2,XOM,6/17/2011,80.00,80.82,78.33,79.02,100521400,-1.225,8.8119524,92380844,78.65,76.78,-2.37762,54,0.594786
2,XOM,6/24/2011,78.65,81.12,76.78,76.78,118679791,-2.37762,18.06420424,100521400,76.88,82.01,6.67274,47,0.612139