Spreadsheet: 95187d1294850121-refreshing-daily-stock-values-upon-opening-workbook-stocks
Sheet: Gilead

Gilead Sciences
Date | Open | High | Low | Close | [NAME] | Adj Close* |  | Return GILD | Return S&P |  | Beta
2010-12-27 00:00:00 | 36.06 | 36.6 | 35.84 | 36.22 | 4710500 | 36.22 |  | -0.001103143960286768 | 0.01033836853148529 |  | -0.06380137095477982
2010-12-20 00:00:00 | 37.27 | 37.6 | 35.88 | 36.26 | 8821600 | 36.26 |  | -0.02500672223716049 | 0.002829732344405089
2010-12-13 00:00:00 | 37.56 | 37.9 | 36.76 | 37.19 | 10576200 | 37.19 |  | -0.01116724275458658 | 0.01281119611989778 |  | SUMMARY OUTPUT
2010-12-06 00:00:00 | 37.14 | 37.69 | 36.63 | 37.61 | 7881400 | 37.61 |  | 0.009664429530201302 | 0.02968723726248523
2010-11-29 00:00:00 | 37.11 | 37.73 | 36.24 | 37.25 | 11418000 | 37.25 |  | 0.004043126684636134 | -0.008610270644228257 |  | Regression Statistics
2010-11-22 00:00:00 | 37.87 | 38.2 | 36.94 | 37.1 | 7196000 | 37.1 |  | -0.02573529411764697 | 0.0004336187990425788 |  | Multiple R | 0.05049798860719481
2010-11-15 00:00:00 | 37.99 | 38.56 | 37.45 | 38.08 | 8653700 | 38.08 |  | 0.007407407407407529 | -0.02173185952604306 |  | R Square | 0.002550046853372376
2010-11-08 00:00:00 | 38.78 | 39.01 | 37.64 | 37.8 | 9916300 | 37.8 |  | -0.0295250320924263 | 0.03599377989621888 |  | Adjusted R Square | -0.002487579172620692
2010-11-01 00:00:00 | 39.91 | 40.73 | 38.56 | 38.95 | 9314100 | 38.95 |  | -0.01814973531635999 | 0.0001521452479968932 |  | Standard Error | 0.04272556250819145
2010-10-25 00:00:00 | 39.36 | 39.98 | 39 | 39.67 | 7268300 | 39.67 |  | 0.01431858859626689 | 0.005857897108460186 |  | Observations | 200
2010-10-18 00:00:00 | 37.92 | 39.25 | 36.49 | 39.11 | 12039500 | 39.11 |  | 0.03657566922873046 | 0.009475174870188452
2010-10-11 00:00:00 | 36.29 | 37.84 | 35.71 | 37.73 | 8523600 | 37.73 |  | 0.03853564547206156 | 0.01649741764377444 |  | ANOVA
2010-10-04 00:00:00 | 35.7 | 36.49 | 35.26 | 36.33 | 7566900 | 36.33 |  | 0.01593959731543615 | -0.002115490088537286 |  |  | df | SS | MS | F | [NAME]
2010-09-27 00:00:00 | 36.41 | 36.55 | 35.5 | 35.76 | 7984400 | 35.76 |  | -0.02161422708618332 | 0.02050480192610116 |  | Regression | 1 | 0.0009240549852778113 | 0.0009240549852778113 | 0.5062001109678809 | 0.4776258104442427
2010-09-20 00:00:00 | 34.56 | 36.76 | 34.55 | 36.55 | 9389900 | 36.55 |  | 0.05758101851851838 | 0.01445631111711942 |  | Residual | 198 | 0.3614437909449922 | 0.001825473691641375
2010-09-13 00:00:00 | 34.64 | 35.1 | 34.13 | 34.56 | 8333300 | 34.56 |  | 0.004943297470194841 | 0.004563109433142198 |  | Total | 199 | 0.36236784593027
2010-09-07 00:00:00 | 33.99 | 34.57 | 33.13 | 34.39 | 7019900 | 34.39 |  | 0.01087595532039964 | 0.03749800392639435
2010-08-30 00:00:00 | 32.35 | 34.05 | 31.76 | 34.02 | 13255300 | 34.02 |  | 0.04612546125461248 | -0.006625050154429157 |  |  | Coefficients | Standard Error | t Stat | P-value | Lower 95% | Upper 95% | Lower 95.0% | Upper 95.0%
2010-08-23 00:00:00 | 32.95 | 33.12 | 31.8 | 32.52 | 13850200 | 32.52 |  | -0.00367647058823517 | -0.007004864489228546 |  | Intercept | 0.001119186413498747 | 0.003021154486634544 | 0.3704499119293566 | 0.7114432822911896 | -0.004838582899682701 | 0.007076955726680196 | -0.004838582899682701 | 0.007076955726680196
2010-08-16 00:00:00 | 34.26 | 34.6 | 32.41 | 32.64 | 13546500 | 32.64 |  | -0.04867385601865348 | -0.03779287471916126 |  | X Variable 1 | -0.06380137095477986 | 0.08967448534302769 | -0.7114774142357596 | 0.477625810444354 | -0.2406410192798067 | 0.113038277370247 | -0.2406410192798067 | 0.113038277370247
2010-08-09 00:00:00 | 36.02 | 36.13 | 34 | 34.31 | 9634600 | 34.31 |  | -0.04215522054718024 | 0.01819172113289769
2010-08-02 00:00:00 | 33.83 | 36.11 | 33.75 | 35.82 | 11796400 | 35.82 |  | 0.07503001200480197 | -0.0009613117370723678
2010-07-26 00:00:00 | 33.21 | 34.44 | 32.1 | 33.32 | 20153800 | 33.32 |  | -0.003290457672749048 | 0.03547817594470737
2010-07-19 00:00:00 | 32 | 33.86 | 31.73 | 33.43 | 17423500 | 33.43 |  | 0.04664996869129623 | -0.01213403094734489
2010-07-12 00:00:00 | 34.7 | 35.49 | 31.83 | 31.94 | 14278200 | 31.94 |  | -0.08059873344847435 | 0.05415713196033556
2010-07-06 00:00:00 | 35.11 | 35.42 | 34.27 | 34.74 | 11099700 | 34.74 |  | -0.003728133065672323 | -0.05031761952524239
2010-06-28 00:00:00 | 36.48 | 36.49 | 33.3 | 34.87 | 9445100 | 34.87 |  | -0.04071526822558469 | -0.03646499807607984
2010-06-21 00:00:00 | 36.16 | 36.82 | 35.61 | 36.35 | 9614300 | 36.35 |  | 0.009161576901721258 | 0.02373580065958225
2010-06-14 00:00:00 | 34.74 | 36.5 | 34.57 | 36.02 | 10828800 | 36.02 |  | 0.04315088328989281 | 0.02509202914882414
2010-06-07 00:00:00 | 34.81 | 34.99 | 32.84 | 34.53 | 15915300 | 34.53 |  | -0.005185825410544465 | -0.02251677513516492
2010-06-01 00:00:00 | 35.82 | 36.32 | 34.56 | 34.71 | 12677000 | 34.71 |  | -0.03368596881959918 | 0.00158133291654794
2010-05-24 00:00:00 | 36.17 | 36.87 | 34.78 | 35.92 | 15636000 | 35.92 |  | -0.01777413180202347 | -0.04225662158354471
2010-05-17 00:00:00 | 37.7 | 39.44 | 36.09 | 36.57 | 17191000 | 36.57 |  | -0.03202752779248286 | 0.02232464352585328
2010-05-10 00:00:00 | 38.61 | 40.35 | 37.55 | 37.78 | 17098200 | 37.78 |  | -0.01537659629919197 | -0.06388357532295708
2010-05-03 00:00:00 | 39.67 | 40.37 | 38.01 | 38.37 | 19427500 | 38.37 |  | -0.03374464870309757 | -0.02512979758149314
2010-04-26 00:00:00 | 41.55 | 41.6 | 39.55 | 39.71 | 16708000 | 39.71 |  | -0.04703623710103189 | 0.02109669247481394
2010-04-19 00:00:00 | 45.74 | 45.98 | 39.9 | 41.67 | 31068300 | 41.67 |  | -0.08818380743982501 | -0.001875465726700942
2010-04-12 00:00:00 | 45.81 | 46.62 | 45.2 | 45.7 | 9010900 | 45.7 |  | -0.002183406113536956 | 0.01381037263390206
2010-04-05 00:00:00 | 46.03 | 46.19 | 45.1 | 45.8 | 6519900 | 45.8 |  | 0.003505696757230448 | 0.009866362646688165
2010-03-29 00:00:00 | 45.34 | 46.22 | 45.28 | 45.64 | 6984100 | 45.64 |  | 0.006616674018526725 | 0.005767738598154937
2010-03-22 00:00:00 | 47.92 | 48.65 | 44.98 | 45.34 | 11054300 | 45.34 |  | -0.05285147273866708 | 0.008617466238836968
2010-03-15 00:00:00 | 47.47 | 48 | 46.9 | 47.87 | 8849800 | 47.87 |  | 0.00948966680725416 | 0.009914815140072086
2010-03-08 00:00:00 | 47.41 | 47.75 | 46.63 | 47.42 | 7714100 | 47.42 |  | -0.003990758244066361 | 0.03097357151264379
2010-03-01 00:00:00 | 47.99 | 48.15 | 46.73 | 47.61 | 8797200 | 47.61 |  | 0 | -0.004219371241559022
2010-02-22 00:00:00 | 48.55 | 48.8 | 46.6 | 47.61 | 10971700 | 47.61 |  | -0.02518427518427524 | 0.03129678013221637
2010-02-16 00:00:00 | 47.98 | 49.5 | 46.3 | 48.84 | 13904000 | 48.84 |  | 0.03892788768347177 | 0.008741406315947442
2010-02-08 00:00:00 | 46.3 | 47.11 | 45.59 | 47.01 | 9920700 | 47.01 |  | 0.01358344113842169 | -0.007151703651279817
2010-02-01 00:00:00 | 48.24 | 48.56 | 45.45 | 46.38 | 11911600 | 46.38 |  | -0.03915475450590433 | -0.01638638528614356
2010-01-25 00:00:00 | 46.36 | 48.5 | 44.69 | 48.27 | 15124900 | 48.27 |  | 0.04752604166666674 | -0.03896904131052881
2010-01-19 00:00:00 | 45.76 | 46.6 | 45.19 | 46.08 | 10408100 | 46.08 |  | 0.01230228471001737 | -0.007816730423238827
2010-01-11 00:00:00 | 44.39 | 45.99 | 44.3 | 45.52 | 8516600 | 45.52 |  | 0.02200269420745404 | 0.0267958030669897
2010-01-04 00:00:00 | 43.39 | 45.15 | 42.7 | 44.54 | 10885800 | 44.54 |  | 0.02935058932285628 | -0.01010226546410065
2009-12-28 00:00:00 | 43.15 | 43.98 | 42.9 | 43.27 | 4818200 | 43.27 |  | 0.006279069767441969 | 0.02177837038649577
2009-12-21 00:00:00 | 43.03 | 43.75 | 42.75 | 43 | 5265600 | 43 |  | 0.00396918048097139 | -0.003561066873943752
2009-12-14 00:00:00 | 46.45 | 47.18 | 42.61 | 42.83 | 13951500 | 42.83 |  | -0.07733735458853952 | 0.0003887954574224306
2009-12-07 00:00:00 | 46.5 | 46.91 | 45.38 | 46.42 | 5127800 | 46.42 |  | -0.003648851684910914 | 0.01327543083308136
2009-11-30 00:00:00 | 46.46 | 47.01 | 45.64 | 46.59 | 6909500 | 46.59 |  | 0.0006443298969072142 | 0.0001007898257250339
2009-11-23 00:00:00 | 46.93 | 47.37 | 45.77 | 46.56 | 3524400 | 46.56 |  | 0.003664582884242318 | -0.001920474082744872
2009-11-16 00:00:00 | 47.26 | 47.53 | 45.9 | 46.39 | 5474700 | 46.39 |  | -0.01402763018065878 | 0.0226129243430282
2009-11-09 00:00:00 | 46.43 | 47.46 | 45.87 | 47.05 | 6820400 | 47.05 |  | 0.01707738867271935 | 0.03195359924338192
2009-11-02 00:00:00 | 42.96 | 46.61 | 42.4 | 46.26 | 9651300 | 46.26 |  | 0.08719153936545254 | -0.04020933679140404
2009-10-26 00:00:00 | 44.02 | 44.25 | 42.31 | 42.55 | 9002100 | 42.55 |  | -0.02920374172940909 | -0.007428655486908076
2009-10-19 00:00:00 | 46.3 | 47.01 | 43.73 | 43.83 | 14021700 | 43.83 |  | -0.05068226120857711 | 0.01510980037144538
2009-10-12 00:00:00 | 45.52 | 46.69 | 45.05 | 46.17 | 6630300 | 46.17 |  | 0.01920529801324511 | 0.04514197091327632
2009-10-05 00:00:00 | 44.91 | 45.8 | 44.47 | 45.3 | 5837000 | 45.3 |  | 0.01774882048977755 | -0.01835538788563551
2009-09-28 00:00:00 | 46.07 | 47.49 | 44.46 | 44.51 | 7252200 | 44.51 |  | -0.03658008658008671 | -0.02239071421885219
2009-09-25 00:00:00 | 45.89 | 46.76 | 45.75 | 46.2 | 6500200 | 46.2 |  | 0 | 0
2009-09-21 00:00:00 | 45.86 | 46.76 | 45.5 | 46.2 | 10699400 | 46.2 |  | 0.009615384615384803 | 0.02452216777113914
2009-09-14 00:00:00 | 46.02 | 46.88 | 45.3 | 45.76 | 7074500 | 45.76 |  | -0.007375271149674734 | 0.02590515545061001
2009-09-08 00:00:00 | 46.4 | 47.83 | 45.75 | 46.1 | 7858100 | 46.1 |  | -0.0006503360069369801 | -0.01217769916320843
2009-08-31 00:00:00 | 44.99 | 46.29 | 44.68 | 46.13 | 5987200 | 46.13 |  | 0.01944751381215482 | 0.002728699092707565
2009-08-24 00:00:00 | 46.15 | 46.77 | 44.85 | 45.25 | 5660700 | 45.25 |  | -0.01822521154263401 | 0.02195022358553533
2009-08-17 00:00:00 | 44.15 | 46.87 | 43.81 | 46.09 | 7444600 | 46.09 |  | 0.02536151279199106 | -0.006323727337502971
2009-08-10 00:00:00 | 45.93 | 46.5 | 44.11 | 44.95 | 6829000 | 44.95 |  | -0.01770104895104885 | 0.02329161096933619
2009-08-03 00:00:00 | 49.16 | 49.56 | 45.42 | 45.76 | 8267900 | 45.76 |  | -0.06478642959329661 | 0.008394093499172861
2009-07-27 00:00:00 | 48.57 | 50 | 48.37 | 48.93 | 6175800 | 48.93 |  | 0.01032417922775131 | 0.04134498819626109
2009-07-20 00:00:00 | 47.83 | 48.92 | 46.4 | 48.43 | 9434800 | 48.43 |  | 0.0125444281831486 | 0.06967115216179631
2009-07-13 00:00:00 | 44.47 | 48.5 | 44.14 | 47.83 | 8445100 | 47.83 |  | 0.07628262826282639 | -0.01928783382789312
2009-07-06 00:00:00 | 45.98 | 46.25 | 44.36 | 44.44 | 6926100 | 44.44 |  | -0.03180827886710247 | -0.02446403308303413
2009-06-29 00:00:00 | 47.46 | 47.66 | 45.9 | 45.9 | 6624600 | 45.9 |  | -0.03409090909090917 | -0.002529227228813657
2009-06-22 00:00:00 | 46.55 | 47.98 | 45.86 | 47.52 | 7500000 | 47.52 |  | 0.01063377286261158 | -0.02640005918347932
2009-06-15 00:00:00 | 45 | 47.81 | 43.72 | 47.02 | 8769300 | 47.02 |  | 0.04628393413440146 | 0.006510014998563962
2009-06-08 00:00:00 | 44.07 | 45.22 | 43.55 | 44.94 | 7464200 | 44.94 |  | 0.008075370121130465 | 0.02279304567312934
2009-06-01 00:00:00 | 43.15 | 45.5 | 42.28 | 44.58 | 8274400 | 44.58 |  | 0.03433874709976781 | 0.03623449830890646
2009-05-26 00:00:00 | 42 | 43.18 | 41.31 | 43.1 | 8255300 | 43.1 |  | 0.018190408693598 | 0.004666545849945747
2009-05-18 00:00:00 | 43.65 | 43.7 | 42.07 | 42.33 | 8596500 | 42.33 |  | -0.03245714285714285 | -0.04988000817881477
2009-05-11 00:00:00 | 43.97 | 45.19 | 43.35 | 43.75 | 6662500 | 43.75 |  | -0.005907748239036503 | 0.05892743185340499
2009-05-04 00:00:00 | 45.1 | 45.63 | 43.43 | 44.01 | 9398900 | 44.01 |  | -0.01785315777728191 | 0.01303348995070586
2009-04-27 00:00:00 | 47.67 | 48.23 | 44.47 | 44.81 | 8888800 | 44.81 |  | -0.02161572052401739 | -0.003875344986200568
2009-04-20 00:00:00 | 44.16 | 47.73 | 43.49 | 45.8 | 8968000 | 45.8 |  | 0.02483777131349285 | 0.01522368543943231
2009-04-13 00:00:00 | 47.41 | 48.21 | 43.65 | 44.69 | 9841800 | 44.69 |  | -0.06172580306529507 | 0.01668842729970321
2009-04-06 00:00:00 | 46.87 | 48.45 | 46.65 | 47.63 | 8092900 | 47.63 |  | 0.01383567475521508 | 0.03255141309410003
2009-03-30 00:00:00 | 43.91 | 48.37 | 43.62 | 46.98 | 12161800 | 46.98 |  | 0.05882352941176472 | 0.06167538449527687
2009-03-23 00:00:00 | 44.77 | 46.1 | 43.17 | 44.37 | 9656600 | 44.37 |  | 0.001354096140825822 | 0.01584825854206606
2009-03-16 00:00:00 | 45.45 | 46.21 | 43.75 | 44.31 | 9771400 | 44.31 |  | -0.02465331278890592 | 0.1070707366326202
2009-03-09 00:00:00 | 43.98 | 45.47 | 40.62 | 45.43 | 12018600 | 45.43 |  | 0.03226539422858443 | -0.07034512780747937
2009-03-02 00:00:00 | 44.03 | 46 | 43.46 | 44.01 | 12032300 | 44.01 |  | -0.01763392857142854 | -0.04539964937341723
2009-02-23 00:00:00 | 50.11 | 50.7 | 44.78 | 44.8 | 10861300 | 44.8 |  | -0.1040000000000001 | -0.06868317933336565
2009-02-17 00:00:00 | 49.51 | 50.24 | 48.38 | 50 | 8504000 | 50 |  | -0.00497512437810943 | -0.04807736587612244
2009-02-09 00:00:00 | 52.19 | 52.29 | 49.1 | 50.25 | 7671100 | 50.25 |  | -0.04194470924690186 | 0.0517266430958494
2009-02-02 00:00:00 | 50.55 | 53.28 | 50.28 | 52.45 | 8986200 | 52.45 |  | 0.03309040772109517 | -0.007296111545165074
2009-01-26 00:00:00 | 48.79 | 51.81 | 47.82 | 50.77 | 9499600 | 50.77 |  | 0.05222797927461142 | -0.02137345315955386
2009-01-20 00:00:00 | 48.11 | 49.57 | 47.2 | 48.25 | 8365800 | 48.25 |  | -0.0006213753106877329 | -0.04518447801426406
2009-01-12 00:00:00 | 47.76 | 49.39 | 46.9 | 48.28 | 7772900 | 48.28 |  | 0.01067615658362975 | -0.04448379480575226
2009-01-05 00:00:00 | 51.76 | 51.98 | 47.36 | 47.77 | 7763600 | 47.77 |  | -0.08451513990034487 | 0.06759853345554534
2008-12-29 00:00:00 | 50.7 | 52.35 | 49.17 | 52.18 | 5653800 | 52.18 |  | 0.04339132173565297 | -0.01698427715457052
2008-12-22 00:00:00 | 49.97 | 51.19 | 49.07 | 50.01 | 5837900 | 50.01 |  | 0.007250755287009136 | 0.009264206063223979
2008-12-15 00:00:00 | 44.95 | 50.28 | 44.15 | 49.65 | 10852800 | 49.65 |  | 0.1025982678214523 | 0.004177748353441979
2008-12-08 00:00:00 | 47.86 | 48.01 | 43.05 | 45.03 | 8300800 | 45.03 |  | -0.04979953576703944 | -0.02250513255378017
2008-12-01 00:00:00 | 43.72 | 47.49 | 42.45 | 47.39 | 9469600 | 47.39 |  | 0.05804867157847737 | 0.1202579903253629
2008-11-24 00:00:00 | 42.28 | 45.25 | 41.19 | 44.79 | 9261800 | 44.79 |  | 0.08031837916063678 | -0.08388965864718478
2008-11-17 00:00:00 | 46.1 | 47.03 | 39.37 | 41.46 | 11826300 | 41.46 |  | -0.1163682864450128 | -0.06197703519908915
2008-11-10 00:00:00 | 45.71 | 48.84 | 43.16 | 46.92 | 10937600 | 46.92 |  | 0.04174067495559508 | -0.03897806451612906
2008-11-03 00:00:00 | 45.75 | 48.42 | 43.84 | 45.04 | 10069800 | 45.04 |  | -0.01766630316248641 | 0.104907786534667
2008-10-27 00:00:00 | 42.35 | 47.3 | 41.98 | 45.85 | 12100200 | 45.85 |  | 0.0584025854108956 | -0.06781138695444155
2008-10-20 00:00:00 | 43.03 | 47.28 | 42.75 | 43.32 | 13045700 | 43.32 |  | 0.006739484080873881 | 0.04596205600409231
2008-10-13 00:00:00 | 39.77 | 45.64 | 37 | 43.03 | 15461500 | 43.03 |  | 0.1483853749666399 | -0.1819546409759559
2008-10-06 00:00:00 | 44.89 | 46.64 | 35.6 | 37.47 | 16856300 | 37.47 |  | -0.1809836065573771 | -0.09399391726491213
2008-09-29 00:00:00 | 47.77 | 48.97 | 40 | 45.75 | 11011300 | 45.75 |  | -0.05941611842105265 | -0.03331261752238901
2008-09-22 00:00:00 | 46.2 | 49.09 | 44.49 | 48.64 | 8780200 | 48.64 |  | 0.04692208351269911 | 0.00270032755452565
2008-09-15 00:00:00 | 47.62 | 50.93 | 39.8 | 46.46 | 14434400 | 46.46 |  | -0.03449709060681627 | 0.007558499891331616
2008-09-08 00:00:00 | 48.25 | 49.7 | 46.07 | 48.12 | 12070600 | 48.12 |  | 0.005642633228839955 | -0.03158641441188625
2008-09-02 00:00:00 | 51.5 | 52.46 | 47.84 | 47.85 | 11138200 | 47.85 |  | -0.09168564920273348 | -0.007251199504720751
2008-08-25 00:00:00 | 54.21 | 54.37 | 52.34 | 52.68 | 5611600 | 52.68 |  | -0.03001288897072363 | -0.004621784008627339
2008-08-18 00:00:00 | 56.45 | 56.79 | 53.29 | 54.31 | 6140000 | 54.31 |  | -0.03466050479914673 | 0.001450259195260539
2008-08-11 00:00:00 | 56.6 | 57.63 | 55.67 | 56.26 | 6059200 | 56.26 |  | -0.008983618108155844 | 0.02857233537780379
2008-08-04 00:00:00 | 54.14 | 57.05 | 53.25 | 56.77 | 8906100 | 56.77 |  | 0.05736636245110827 | 0.002027413815036239
2008-07-28 00:00:00 | 54.51 | 55.23 | 52.49 | 53.69 | 7863800 | 53.69 |  | -0.01504311135571457 | -0.002316210299203703
2008-07-21 00:00:00 | 50.15 | 54.74 | 49.19 | 54.51 | 12263300 | 54.51 |  | 0.1005451241671713 | 0.01709574099024613
2008-07-14 00:00:00 | 53.99 | 55.92 | 49.2 | 49.53 | 14724300 | 49.53 |  | -0.0776536312849162 | -0.01853670124317053
2008-07-07 00:00:00 | 51.35 | 55.47 | 51.02 | 53.7 | 10417700 | 53.7 |  | 0.05108631826189081 | -0.01210907554874141
2008-06-30 00:00:00 | 52.85 | 53.56 | 50.96 | 51.09 | 9161900 | 51.09 |  | -0.03348467650397269 | -0.03000918106424466
2008-06-23 00:00:00 | 54.88 | 55.25 | 52.82 | 52.86 | 6561400 | 52.86 |  | -0.03399122807017541 | -0.03095519951765768
2008-06-20 00:00:00 | 55.42 | 55.42 | 53.96 | 54.72 | 10151900 | 54.72 |  | 0 | 0
2008-06-16 00:00:00 | 53.47 | 55.48 | 52.92 | 54.72 | 9951100 | 54.72 |  | 0.01071296638345021 | -0.0004777023253079715
2008-06-09 00:00:00 | 54.8 | 54.9 | 52.37 | 54.14 | 6126100 | 54.14 |  | -0.0113221329437545 | -0.02834944800696959
2008-06-02 00:00:00 | 54.75 | 56.95 | 53.95 | 54.76 | 7039900 | 54.76 |  | -0.01012292118582792 | 0.01776979933572198
2008-05-27 00:00:00 | 53.27 | 55.57 | 52.89 | 55.32 | 5555900 | 55.32 |  | 0.04416761041902606 | -0.03467218577893139
2008-05-19 00:00:00 | 53.33 | 54.15 | 52.35 | 52.98 | 5060800 | 52.98 |  | -0.002071953286871486 | 0.02670210620335944
2008-05-12 00:00:00 | 53.41 | 54.51 | 52.13 | 53.09 | 5714100 | 53.09 |  | -0.01025354213273666 | -0.01812009335879494
2008-05-05 00:00:00 | 53.59 | 54.59 | 53.16 | 53.64 | 5666000 | 53.64 |  | 0.0001864628006711389 | 0.01148915469581646
2008-04-28 00:00:00 | 51.31 | 53.79 | 51.3 | 53.63 | 6192100 | 53.63 |  | 0.04338521400778217 | 0.005401595304711737
2008-04-21 00:00:00 | 52.01 | 52.84 | 50.04 | 51.4 | 6713900 | 51.4 |  | -0.00695517774343124 | 0.04314128583540278
2008-04-14 00:00:00 | 50.84 | 52.15 | 49.58 | 51.76 | 9318700 | 51.76 |  | 0.02211690363349117 | -0.02741535318155297
2008-04-07 00:00:00 | 52.37 | 52.74 | 50.46 | 50.64 | 6689700 | 50.64 |  | -0.03266475644699141 | 0.04195495810586825
2008-03-31 00:00:00 | 50.11 | 53.2 | 50.11 | 52.35 | 7914500 | 52.35 |  | 0.05523080024188665 | -0.01074832080992238
2008-03-24 00:00:00 | 48 | 51.45 | 48 | 49.61 | 8207200 | 49.61 |  | 0.02436506297749319 | 0.0321160743397455
2008-03-17 00:00:00 | 47.44 | 48.94 | 46.56 | 48.43 | 8606600 | 48.43 |  | 0.01850683491062055 | -0.00404369979201602
2008-03-10 00:00:00 | 48.56 | 49.07 | 45.89 | 47.55 | 10683400 | 47.55 |  | -0.02361396303901453 | -0.02800177359596601
2008-03-03 00:00:00 | 47.8 | 49.91 | 46.85 | 48.7 | 11018700 | 48.7 |  | 0.02916314454776003 | -0.01661357908817451
2008-02-25 00:00:00 | 43.44 | 48.25 | 43.09 | 47.32 | 11619400 | 47.32 |  | 0.1025163094128612 | 0.00231112823057944
2008-02-19 00:00:00 | 45.25 | 45.89 | 42.37 | 42.92 | 9105400 | 42.92 |  | -0.03809950694755704 | 0.01404652630155723
2008-02-11 00:00:00 | 44.1 | 46 | 43.92 | 44.62 | 7842200 | 44.62 |  | 0.002021109364473306 | -0.0459574895013688
2008-02-04 00:00:00 | 45.91 | 46.5 | 43.69 | 44.53 | 8644400 | 44.53 |  | -0.03048116699325054 | 0.04870698401485041
2008-01-28 00:00:00 | 42.7 | 46.74 | 42.47 | 45.93 | 12700800 | 45.93 |  | 0.06640352913861158 | 0.004089979550102152
2008-01-22 00:00:00 | 42.59 | 47.2 | 42.16 | 43.07 | 15975700 | 43.07 |  | -0.06714316655837127 | -0.05412485189362026
2008-01-14 00:00:00 | 48.38 | 49.05 | 45.13 | 46.17 | 10341600 | 46.17 |  | -0.05156121610517661 | -0.007516133831103167
2008-01-07 00:00:00 | 46.65 | 49 | 46.3 | 48.68 | 9151500 | 48.68 |  | 0.060566448801743 | -0.04522181414821869
2007-12-31 00:00:00 | 46.01 | 47.35 | 45.05 | 45.9 | 5812800 | 45.9 |  | -0.00928124325491042 | -0.004021664443636053
2007-12-24 00:00:00 | 46.01 | 47.42 | 45.55 | 46.33 | 2699100 | 46.33 |  | -0.002798105897546366 | 0.01124697707687594
2007-12-17 00:00:00 | 45.5 | 46.53 | 45 | 46.46 | 6964700 | 46.46 |  | 0.01330425299890958 | -0.02439753831430358
2007-12-10 00:00:00 | 47.65 | 47.9 | 45.5 | 45.85 | 7065300 | 45.85 |  | -0.02591884427448476 | 0.01587966026169041
2007-12-03 00:00:00 | 46.48 | 47.89 | 45.01 | 47.07 | 6486900 | 47.07 |  | 0.01138805328749459 | 0.02806968834594303
2007-11-26 00:00:00 | 43.06 | 46.92 | 41.86 | 46.54 | 7949400 | 46.54 |  | 0.07433056325023091 | -0.01236683713341646
2007-11-19 00:00:00 | 44.58 | 44.58 | 42.76 | 43.32 | 5528800 | 43.32 |  | -0.02956989247311825 | 0.00346701520258641
2007-11-12 00:00:00 | 43.76 | 44.95 | 41.77 | 44.64 | 8351500 | 44.64 |  | 0.02455818223548323 | -0.0370615705627132
2007-11-05 00:00:00 | 46.64 | 47.65 | 43.55 | 43.57 | 7992300 | 43.57 |  | -0.07120017053933059 | -0.01669402324006042
2007-10-29 00:00:00 | 46.46 | 47 | 44.72 | 46.91 | 7328100 | 46.91 |  | 0.01164546042700021 | 0.02309030207312923
2007-10-22 00:00:00 | 41.97 | 46.68 | 41.56 | 46.37 | 9051800 | 46.37 |  | 0.1040476190476189 | -0.03916634652324236
2007-10-15 00:00:00 | 43.56 | 43.99 | 41.13 | 42 | 10166400 | 42 |  | -0.03002309468822162 | 0.002702893572763099
2007-10-08 00:00:00 | 41.9 | 43.53 | 40.8 | 43.3 | 6339700 | 43.3 |  | 0.02825932082640703 | 0.02019977075487134
2007-10-01 00:00:00 | 41.24 | 42.3 | 40.93 | 42.11 | 5646800 | 42.11 |  | 0.03034010276486421 | 0.0006554153694904308
2007-09-24 00:00:00 | 39.97 | 41.37 | 39.21 | 40.87 | 6018100 | 40.87 |  | 0.01844006977323676 | 0.0279602492841502
2007-09-17 00:00:00 | 37.8 | 40.37 | 37.05 | 40.13 | 7728800 | 40.13 |  | 0.05549710678590203 | 0.02112070448212999
2007-09-10 00:00:00 | 37.88 | 38.86 | 37.25 | 38.02 | 6237300 | 38.02 |  | 0.009559214020180784 | -0.01386712257206635
2007-09-04 00:00:00 | 36.49 | 38.83 | 36.15 | 37.66 | 8318100 | 37.66 |  | 0.03546879296123184 | -0.003636683182706046
2007-08-27 00:00:00 | 37.09 | 37.4 | 35.22 | 36.37 | 6846900 | 36.37 |  | -0.02467149369804245 | 0.02311990815663156
2007-08-20 00:00:00 | 37.86 | 38.13 | 36.63 | 37.29 | 5151400 | 37.29 |  | -0.01868421052631586 | -0.005297047412013978
2007-08-13 00:00:00 | 36.61 | 38.95 | 36.5 | 38 | 7696700 | 38 |  | 0.02536427415002684 | 0.01436087812094411
2007-08-06 00:00:00 | 37.1 | 38.6 | 36.49 | 37.06 | 8055200 | 37.06 |  | 0.003520173300839424 | -0.0177456389869427
2007-07-30 00:00:00 | 37.25 | 38.5 | 36.46 | 36.93 | 8134700 | 36.93 |  | -0.0008116883116883189 | -0.04898637637702874
2007-07-23 00:00:00 | 39.19 | 39.37 | 36.62 | 36.96 | 12998100 | 36.96 |  | -0.04619354838709677 | -0.01185185185185189
2007-07-16 00:00:00 | 39.75 | 40.65 | 37.96 | 38.75 | 10827700 | 38.75 |  | -0.03028028028028029 | 0.01441415540628843
2007-07-09 00:00:00 | 40 | 40.09 | 39.18 | 39.96 | 6964500 | 39.96 |  | 0.02147239263803691 | 0.01801975587853799
2007-07-02 00:00:00 | 38.99 | 39.68 | 38.55 | 39.12 | 4002600 | 39.12 |  | 0.008247422680412342 | 0.0005257693536364627
2007-06-25 00:00:00 | 39.45 | 39.99 | 38.38 | 38.8 | 7122000 | 38.8 |  | -0.01121304791029576 | -0.01979894449119657
2007-06-18 00:00:00 | 81.93 | 82 | 77.46 | 78.48 | 7570800 | 39.24 |  | -0.0291934685799109 | 0.01674106402594733
2007-06-11 00:00:00 | 78.63 | 82.17 | 78.51 | 80.83 | 8717200 | 40.42 |  | 0.02329113924050641 | -0.01866123384146723
2007-06-04 00:00:00 | 82.58 | 84.01 | 77.96 | 79 | 9341900 | 39.5 |  | -0.04819277108433739 | 0.01359740850943103
2007-05-29 00:00:00 | 81.43 | 83.57 | 80.78 | 83 | 6338600 | 41.5 |  | 0.01541472963053581 | -0.004610080446560527
2007-05-21 00:00:00 | 82.82 | 84.47 | 81.25 | 81.74 | 6661600 | 40.87 |  | -0.01541797157311497 | 0.01122289736693571
2007-05-14 00:00:00 | 82.21 | 84.45 | 81.21 | 83.02 | 7436000 | 41.51 |  | 0.01071341611882137 | 0.0001527609888285486
2007-05-07 00:00:00 | 83.01 | 84.16 | 80.65 | 82.14 | 6614200 | 41.07 |  | -0.01179018286814248 | 0.007730561486409604
2007-04-30 00:00:00 | 81.88 | 84.1 | 80.75 | 83.12 | 8526100 | 41.56 |  | 0.01539213290984609 | 0.006548320813824171
2007-04-23 00:00:00 | 82.51 | 84.27 | 81.41 | 81.86 | 10573500 | 40.93 |  | -0.006312211701869352 | 0.02168152252469291
2007-04-16 00:00:00 | 78.72 | 83 | 78 | 82.39 | 11316500 | 41.19 |  | 0.05049732211170621 | 0.006296060287028338
2007-04-09 00:00:00 | 77.75 | 79.35 | 75.85 | 78.42 | 8205500 | 39.21 |  | 0.001276813074565952 | 0.01611699956364454
2007-04-02 00:00:00 | 76.91 | 78.51 | 75.74 | 78.32 | 5512000 | 39.16 |  | 0.02379084967320244 | -0.01061896372840521
2007-03-26 00:00:00 | 74.43 | 77.08 | 73.41 | 76.5 | 7549400 | 38.25 |  | 0.02574416733708773 | 0.03544468077436091
2007-03-19 00:00:00 | 69.98 | 75.49 | 69.47 | 74.58 | 10682800 | 37.29 |  | 0.07247627264883505 | -0.01132702232613836
2007-03-16 00:00:00 | 69.86 | 70.28 | 69.1 | 69.54 | 11337600 | 34.77