Portfolio Management

BP plc (BP) -NYSE
Apple Inc. (AAPL) -NasdaqGS Nokia Corporation (NOK) -NYSE

Dell inc - NasdaqGS
Date
Adj CloseDate
Adj Close Date
Adj Close Date
1/2/2013 44.04
1/2/2013
500
1/2/2013
4.43
1/2/2013
12/3/2012 41.64
12/3/2012
532.17
12/3/2012
3.95
12/3/2012
11/1/2012 41.76
11/1/2012
585.28
11/1/2012
3.26
11/1/2012
10/1/2012 42.35
10/1/2012
592.61
10/1/2012
2.67
10/1/2012
9/4/2012 41.83
9/4/2012
664.07
9/4/2012
2.58
9/4/2012
8/1/2012 41.53
8/1/2012
662.22
8/1/2012
2.82
8/1/2012
7/2/2012 38.96
7/2/2012
605.38
7/2/2012
2.41
7/2/2012
6/1/2012 39.58
6/1/2012
578.86
6/1/2012
2.07
6/1/2012
5/1/2012 35.6
5/1/2012
572.64
5/1/2012
2.67
5/1/2012
4/2/2012 41.88
4/2/2012
578.84
4/2/2012
3.38
4/2/2012
3/1/2012 43.41
3/1/2012
594.27
3/1/2012
5.08
3/1/2012
2/1/2012 45.5
2/1/2012
537.67
2/1/2012
4.9
2/1/2012
1/3/2012 43.83
1/3/2012
452.46
1/3/2012
4.67
1/3/2012
12/1/2011 40.81
12/1/2011
401.44
12/1/2011
4.46
12/1/2011
11/1/2011 41.58
11/1/2011
378.84
11/1/2011
5.36
11/1/2011
10/3/2011 41.77
10/3/2011
401.22
10/3/2011
6.23
10/3/2011
9/1/2011 34.1
9/1/2011
377.96
9/1/2011
5.24
9/1/2011
8/1/2011 37.24
8/1/2011
381.44
8/1/2011
5.96
8/1/2011
7/1/2011 42.54
7/1/2011
387.04
7/1/2011
5.37
7/1/2011
6/1/2011 41.47
6/1/2011
332.72
6/1/2011
5.94
6/1/2011
5/2/2011 43.29
5/2/2011
344.77
5/2/2011
6.5
5/2/2011
4/1/2011 42.8
4/1/2011
347.05
4/1/2011
8.04
4/1/2011
3/1/2011 40.94
3/1/2011
345.44
3/1/2011
7.42
3/1/2011
2/1/2011 44.96
2/1/2011
350.1
2/1/2011
7.52
2/1/2011
1/3/2011 43.63
1/3/2011
336.33
1/3/2011
9.33
1/3/2011
12/1/2010 40.6
12/1/2010
319.72
12/1/2010
8.99
12/1/2010
11/1/2010 36.77
11/1/2010
308.41
11/1/2010
8.04
11/1/2010
10/1/2010 37.5
10/1/2010
298.33
10/1/2010
9.33
10/1/2010
9/1/2010 37.84
9/1/2010
281.25
9/1/2010
8.74
9/1/2010
8/2/2010 32.02
8/2/2010
240.96
8/2/2010
7.46
8/2/2010
7/1/2010 35.36
7/1/2010
254.99
7/1/2010
8.29
7/1/2010
6/1/2010 26.55
6/1/2010
249.32
6/1/2010
7.1
6/1/2010
5/3/2010 39.48
5/3/2010
254.62
5/3/2010
8.82
5/3/2010
4/1/2010 47.15
4/1/2010
258.79
4/1/2010
10.07
4/1/2010
3/1/2010 51.6
3/1/2010
232.93
3/1/2010
12.87
3/1/2010
2/1/2010 48.11
2/1/2010
202.82
2/1/2010
11.15
2/1/2010
1/4/2010 49.98
1/4/2010
190.37
1/4/2010
11.34
1/4/2010
12/1/2009 51.62
12/1/2009
208.88
12/1/2009
10.64
12/1/2009
11/2/2009 50.92
11/2/2009
198.15
11/2/2009
10.98
11/2/2009
10/1/2009
9/1/2009
8/3/2009
7/1/2009
6/1/2009
5/1/2009
4/1/2009
3/2/2009
2/2/2009
1/2/2009
12/1/2008
11/3/2008
10/1/2008
9/2/2008
8/1/2008
7/1/2008
6/2/2008
5/1/2008
4/1/2008
3/3/2008
2/1/2008
1/2/2008
12/3/2007
11/1/2007
10/1/2007
9/4/2007
8/1/2007
7/2/2007
6/1/2007
5/1/2007
4/2/2007
3/1/2007
2/1/2007
1/3/2007
12/1/2006
11/1/2006
10/2/2006
9/1/2006
8/1/2006
7/3/2006
6/1/2006
49.72
46.74
45.18
43.21
41.17
42.75
36.02
34.02
32.55
35.31
38.86
40.48
40.59
40.97
47.06
49.48
56.03
58.4
57.97
48.3
51.66
50.31
57.56
57.22
60.85
54.11
52.56
53.63
55.75
51.79
51.55
49.59
47.13
48.15
50.87
51.62
50.43
49.29
51.15
54.05
51.88
10/1/2009
9/1/2009
8/3/2009
7/1/2009
6/1/2009
5/1/2009
4/1/2009
3/2/2009
2/2/2009
1/2/2009
12/1/2008
11/3/2008
10/1/2008
9/2/2008
8/1/2008
7/1/2008
6/2/2008
5/1/2008
4/1/2008
3/3/2008
2/1/2008
1/2/2008
12/3/2007
11/1/2007
10/1/2007
9/4/2007
8/1/2007
7/2/2007
6/1/2007
5/1/2007
4/2/2007
3/1/2007
2/1/2007
1/3/2007
12/1/2006
11/1/2006
10/2/2006
9/1/2006
8/1/2006
7/3/2006
6/1/2006
186.84
183.72
166.73
161.95
141.18
134.61
124.72
104.19
88.52
89.34
84.6
91.85
106.64
112.66
168.04
157.55
165.97
187.09
172.42
142.24
123.92
134.17
196.34
180.62
188.28
152.12
137.26
130.6
120.97
120.12
98.92
92.09
83.87
84.98
84.09
90.85
80.37
76.3
67.25
67.36
56.77
10/1/2009
9/1/2009
8/3/2009
7/1/2009
6/1/2009
5/1/2009
4/1/2009
3/2/2009
2/2/2009
1/2/2009
12/1/2008
11/3/2008
10/1/2008
9/2/2008
8/1/2008
7/1/2008
6/2/2008
5/1/2008
4/1/2008
3/3/2008
2/1/2008
1/2/2008
12/3/2007
11/1/2007
10/1/2007
9/4/2007
8/1/2007
7/2/2007
6/1/2007
5/1/2007
4/2/2007
3/1/2007
2/1/2007
1/3/2007
12/1/2006
11/1/2006
10/2/2006
9/1/2006
8/1/2006
7/3/2006
6/1/2006
10.44
12.11
11.6
11.05
12.07
12.67
11.71
9.32
7.48
9.8
12.46
11.32
12.13
14.9
20.11
21.83
19.58
22.69
23.4
24.77
28.02
28.54
29.87
30.6
30.9
29.51
25.58
22.28
21.87
21.3
19.21
17.44
16.61
16.82
15.46
15.39
15.13
14.98
15.89
15.1
15.42
10/1/2009
9/1/2009
8/3/2009
7/1/2009
6/1/2009
5/1/2009
4/1/2009
3/2/2009
2/2/2009
1/2/2009
12/1/2008
11/3/2008
10/1/2008
9/2/2008
8/1/2008
7/1/2008
6/2/2008
5/1/2008
4/1/2008
3/3/2008
2/1/2008
1/2/2008
12/3/2007
11/1/2007
10/1/2007
9/4/2007
8/1/2007
7/2/2007
6/1/2007
5/1/2007
4/2/2007
3/1/2007
2/1/2007
1/3/2007
12/1/2006
11/1/2006
10/2/2006
9/1/2006
8/1/2006
7/3/2006
6/1/2006
5/1/2006
4/3/2006
3/1/2006
2/1/2006
1/3/2006
12/1/2005
11/1/2005
10/3/2005
9/1/2005
8/1/2005
7/1/2005
6/1/2005
5/2/2005
4/1/2005
3/1/2005
2/1/2005
1/3/2005
12/1/2004
11/1/2004
10/1/2004
9/1/2004
8/2/2004
7/1/2004
6/1/2004
5/3/2004
4/1/2004
3/1/2004
2/2/2004
1/2/2004
12/1/2003
11/3/2003
10/1/2003
9/2/2003
8/1/2003
7/1/2003
6/2/2003
5/1/2003
4/1/2003
3/3/2003
2/3/2003
1/2/2003
52.69
54.54
51
49.14
53.06
47.12
48.31
48.33
51.57
49.77
47.59
45.06
43.48
43.62
44.7
46.5
42.36
41.49
43.59
41.09
40.58
37.88
39.45
37.5
37.1
36.74
35.56
34.17
32.76
33.96
29.38
28.87
28.68
28.42
28.02
28.33
28.24
25.75
25.78
25.46
25.79
5/1/2006
4/3/2006
3/1/2006
2/1/2006
1/3/2006
12/1/2005
11/1/2005
10/3/2005
9/1/2005
8/1/2005
7/1/2005
6/1/2005
5/2/2005
4/1/2005
3/1/2005
2/1/2005
1/3/2005
12/1/2004
11/1/2004
10/1/2004
9/1/2004
8/2/2004
7/1/2004
6/1/2004
5/3/2004
4/1/2004
3/1/2004
2/2/2004
1/2/2004
12/1/2003
11/3/2003
10/1/2003
9/2/2003
8/1/2003
7/1/2003
6/2/2003
5/1/2003
4/1/2003
3/3/2003
2/3/2003
1/2/2003
59.24
69.77
62.17
67.89
74.85
71.26
67.22
57.08
53.14
46.48
42.27
36.49
39.41
35.74
41.3
44.47
38.11
31.92
33.23
25.97
19.2
17.09
16.03
16.13
13.91
12.78
13.4
11.85
11.18
10.59
10.36
11.34
10.27
11.21
10.45
9.45
8.9
7.05
7.01
7.44
7.12
5/1/2006
4/3/2006
3/1/2006
2/1/2006
1/3/2006
12/1/2005
11/1/2005
10/3/2005
9/1/2005
8/1/2005
7/1/2005
6/1/2005
5/2/2005
4/1/2005
3/1/2005
2/1/2005
1/3/2005
12/1/2004
11/1/2004
10/1/2004
9/1/2004
8/2/2004
7/1/2004
6/1/2004
5/3/2004
4/1/2004
3/1/2004
2/2/2004
1/2/2004
12/1/2003
11/3/2003
10/1/2003
9/2/2003
8/1/2003
7/1/2003
6/2/2003
5/1/2003
4/1/2003
3/3/2003
2/3/2003
1/2/2003
16.34
17.24
15.77
13.84
13.69
13.63
12.72
12.53
12.6
11.75
11.88
12.4
12.56
11.9
11.17
11.69
11.06
11.35
11.71
11.17
9.93
8.59
8.41
10.53
9.95
10.14
14.68
15.47
14.68
12.08
12.77
12.07
11.08
11.57
10.87
11.67
12.82
11.77
9.95
9.21
10.02
5/1/2006
4/3/2006
3/1/2006
2/1/2006
1/3/2006
12/1/2005
11/1/2005
10/3/2005
9/1/2005
8/1/2005
7/1/2005
6/1/2005
5/2/2005
4/1/2005
3/1/2005
2/1/2005
1/3/2005
12/1/2004
11/1/2004
10/1/2004
9/1/2004
8/2/2004
7/1/2004
6/1/2004
5/3/2004
4/1/2004
3/1/2004
2/2/2004
1/2/2004
12/1/2003
11/3/2003
10/1/2003
9/2/2003
8/1/2003
7/1/2003
6/2/2003
5/1/2003
4/1/2003
3/3/2003
2/3/2003
1/2/2003
12/2/2002
11/1/2002
10/1/2002
9/3/2002
8/1/2002
7/1/2002
6/3/2002
5/1/2002
4/1/2002
3/1/2002
2/1/2002
1/2/2002
12/3/2001
11/1/2001
10/1/2001
9/4/2001
8/1/2001
7/2/2001
6/1/2001
5/1/2001
4/2/2001
3/1/2001
2/1/2001
1/2/2001
12/1/2000
11/1/2000
10/2/2000
9/1/2000
8/1/2000
7/3/2000
6/1/2000
5/1/2000
4/3/2000
3/1/2000
2/1/2000
1/3/2000
12/1/1999
11/1/1999
10/1/1999
9/1/1999
8/2/1999
26.87
25.92
25.15
26.1
30.62
30.09
32.75
33.12
32.71
34.19
31.9
29.84
29.71
28.21
30.65
31.18
32.26
31.11
31.38
33.61
33.82
31.03
31.02
31.98
29.73
29.46
31.42
32.69
34.08
32.07
34.71
33.44
31.07
32.44
28.67
32.5
35.87
36.85
34.73
33.32
33.63
12/2/2002
11/1/2002
10/1/2002
9/3/2002
8/1/2002
7/1/2002
6/3/2002
5/1/2002
4/1/2002
3/1/2002
2/1/2002
1/2/2002
12/3/2001
11/1/2001
10/1/2001
9/4/2001
8/1/2001
7/2/2001
6/1/2001
5/1/2001
4/2/2001
3/1/2001
2/1/2001
1/2/2001
12/1/2000
11/1/2000
10/2/2000
9/1/2000
8/1/2000
7/3/2000
6/1/2000
5/1/2000
4/3/2000
3/1/2000
2/1/2000
1/3/2000
12/1/1999
11/1/1999
10/1/1999
9/1/1999
8/2/1999
7.1
7.68
7.96
7.19
7.31
7.56
8.78
11.55
12.03
11.73
10.75
12.25
10.85
10.56
8.7
7.69
9.19
9.31
11.52
9.89
12.63
10.94
9.04
10.71
7.37
8.18
9.69
12.76
30.2
25.18
25.96
20.82
30.74
33.65
28.4
25.71
25.48
24.25
19.85
15.69
16.17
12/2/2002
11/1/2002
10/1/2002
9/3/2002
8/1/2002
7/1/2002
6/3/2002
5/1/2002
4/1/2002
3/1/2002
2/1/2002
1/2/2002
12/3/2001
11/1/2001
10/1/2001
9/4/2001
8/1/2001
7/2/2001
6/1/2001
5/1/2001
4/2/2001
3/1/2001
2/1/2001
1/2/2001
12/1/2000
11/1/2000
10/2/2000
9/1/2000
8/1/2000
7/3/2000
6/1/2000
5/1/2000
4/3/2000
3/1/2000
2/1/2000
1/3/2000
12/1/1999
11/1/1999
10/1/1999
9/1/1999
8/2/1999
10.79
13.37
11.57
9.22
9.25
8.63
10.08
9.66
11.32
14.44
14.32
16.17
16.92
15.87
14.14
10.79
10.85
15.04
15.3
20.16
23.58
16.55
15.02
23.45
29.69
29.18
29.18
27.9
30.55
30.03
34.47
35.49
38.27
37.88
33.75
31.46
32.49
23.8
19.65
15.28
14.22
12/2/2002
11/1/2002
10/1/2002
9/3/2002
8/1/2002
7/1/2002
6/3/2002
5/1/2002
4/1/2002
3/1/2002
2/1/2002
1/2/2002
12/3/2001
11/1/2001
10/1/2001
9/4/2001
8/1/2001
7/2/2001
6/1/2001
5/1/2001
4/2/2001
3/1/2001
2/1/2001
1/2/2001
12/1/2000
11/1/2000
10/2/2000
9/1/2000
8/1/2000
7/3/2000
6/1/2000
5/1/2000
4/3/2000
3/1/2000
2/1/2000
1/3/2000
12/1/1999
11/1/1999
10/1/1999
9/1/1999
8/2/1999
7/1/1999
6/1/1999
5/3/1999
4/1/1999
3/1/1999
2/1/1999
1/4/1999
12/1/1998
11/2/1998
10/1/1998
9/1/1998
8/3/1998
7/1/1998
6/1/1998
5/1/1998
4/1/1998
3/2/1998
2/2/1998
1/2/1998
12/1/1997
11/3/1997
10/1/1997
9/2/1997
8/1/1997
7/1/1997
6/2/1997
5/1/1997
4/1/1997
3/3/1997
2/3/1997
1/2/1997
12/2/1996
11/1/1996
10/1/1996
9/3/1996
8/1/1996
7/1/1996
6/3/1996
5/1/1996
4/1/1996
3/1/1996
34.65
32.45
32.05
33.65
30.03
25.09
23.94
26.78
27.19
25.94
25.56
21.43
23.3
25.63
25.68
27.23
24.8
23.83
22.94
22.76
23.7
24.86
25.72
23.97
23.17
21.04
20.36
19.17
19.12
18.44
19.54
19.5
19.11
17.58
17.08
16.09
14.87
14.46
14.26
14.67
14.27
7/1/1999
6/1/1999
5/3/1999
4/1/1999
3/1/1999
2/1/1999
1/4/1999
12/1/1998
11/2/1998
10/1/1998
9/1/1998
8/3/1998
7/1/1998
6/1/1998
5/1/1998
4/1/1998
3/2/1998
2/2/1998
1/2/1998
12/1/1997
11/3/1997
10/1/1997
9/2/1997
8/1/1997
7/1/1997
6/2/1997
5/1/1997
4/1/1997
3/3/1997
2/3/1997
1/2/1997
12/2/1996
11/1/1996
10/1/1996
9/3/1996
8/1/1996
7/1/1996
6/3/1996
5/1/1996
4/1/1996
3/1/1996
13.8
11.48
10.92
11.4
8.91
8.63
10.21
10.14
7.91
9.2
9.45
7.73
8.58
7.11
6.6
6.78
6.81
5.85
4.54
3.25
4.4
4.22
5.37
5.39
4.34
3.53
4.12
4.21
4.52
4.03
4.12
5.17
5.98
5.7
5.5
6.01
5.45
5.2
6.47
6.04
6.09
7/1/1999
6/1/1999
5/3/1999
4/1/1999
3/1/1999
2/1/1999
1/4/1999
12/1/1998
11/2/1998
10/1/1998
9/1/1998
8/3/1998
7/1/1998
6/1/1998
5/1/1998
4/1/1998
3/2/1998
2/2/1998
1/2/1998
12/1/1997
11/3/1997
10/1/1997
9/2/1997
8/1/1997
7/1/1997
6/2/1997
5/1/1997
4/1/1997
3/3/1997
2/3/1997
1/2/1997
12/2/1996
11/1/1996
10/1/1996
9/3/1996
8/1/1996
7/1/1996
6/3/1996
5/1/1996
4/1/1996
3/1/1996
14.46
15.57
12.11
12.61
13.24
11.46
12.18
10.18
8.28
7.86
6.61
5.64
7.37
6.15
5.49
5.65
4.56
4.2
3.17
2.9
3.47
3.68
3.91
3.23
3.57
3.08
2.75
2.7
2.43
2.43
2.79
2.4
2.34
1.93
1.84
1.76
1.47
1.54
1.81
1.52
1.4
7/1/1999
6/1/1999
5/3/1999
4/1/1999
3/1/1999
2/1/1999
1/4/1999
12/1/1998
11/2/1998
10/1/1998
9/1/1998
8/3/1998
7/1/1998
6/1/1998
5/1/1998
4/1/1998
3/2/1998
2/2/1998
1/2/1998
12/1/1997
11/3/1997
10/1/1997
9/2/1997
8/1/1997
7/1/1997
6/2/1997
5/1/1997
4/1/1997
3/3/1997
2/3/1997
1/2/1997
12/2/1996
11/1/1996
10/1/1996
9/3/1996
8/1/1996
7/1/1996
6/3/1996
5/1/1996
4/1/1996
3/1/1996
2/1/1996
1/2/1996
12/1/1995
11/1/1995
10/2/1995
9/1/1995
8/1/1995
7/3/1995
6/1/1995
5/1/1995
4/3/1995
3/1/1995
2/1/1995
1/3/1995
12/1/1994
11/1/1994
10/3/1994
9/1/1994
8/1/1994
7/1/1994
6/1/1994
5/2/1994
4/4/1994
3/1/1994
2/1/1994
1/3/1994
12/1/1993
11/1/1993
10/1/1993
9/1/1993
8/2/1993
7/1/1993
6/1/1993
5/3/1993
4/1/1993
3/1/1993
2/1/1993
1/4/1993
12/1/1992
11/2/1992
10/1/1992
13.48
13.01
13.61
12.74
11.67
11.88
11.92
11.87
11.2
11.17
11.17
10.86
9.83
9.98
10.27
10.2
10.81
9.66
9.7
9.62
9.09
8.9
8.8
7.71
8.18
8.51
7.98
7.39
7.71
7.35
7.12
6.83
6.9
7.06
6.82
6.74
5.84
5.37
5.52
5.23
5.28
2/1/1996
1/2/1996
12/1/1995
11/1/1995
10/2/1995
9/1/1995
8/1/1995
7/3/1995
6/1/1995
5/1/1995
4/3/1995
3/1/1995
2/1/1995
1/3/1995
12/1/1994
11/1/1994
10/3/1994
9/1/1994
8/1/1994
7/1/1994
6/1/1994
5/2/1994
4/4/1994
3/1/1994
2/1/1994
1/3/1994
12/1/1993
11/1/1993
10/1/1993
9/1/1993
8/2/1993
7/1/1993
6/1/1993
5/3/1993
4/1/1993
3/1/1993
2/1/1993
1/4/1993
12/1/1992
11/2/1992
10/1/1992
6.81
6.84
7.9
9.45
8.97
9.2
10.62
11.09
11.44
10.24
9.4
8.66
9.7
9.89
9.56
9.13
10.55
8.23
8.84
8.2
6.45
7.12
7.27
8.06
8.85
7.91
7.07
7.61
7.4
5.63
6.38
6.65
9.47
13.57
12.26
12.32
12.68
14.2
14.26
13.72
12.5
2/1/1996
1/2/1996
12/1/1995
11/1/1995
10/2/1995
9/1/1995
8/1/1995
7/3/1995
6/1/1995
5/1/1995
4/25/1995
1.42
1.52
1.59
2.21
2.27
2.84
2.82
2.69
2.44
1.9
1.67
2/1/1996
1/2/1996
12/1/1995
11/1/1995
10/2/1995
9/1/1995
8/1/1995
7/3/1995
6/1/1995
5/1/1995
4/3/1995
3/1/1995
2/1/1995
1/3/1995
12/1/1994
11/1/1994
10/3/1994
9/1/1994
8/1/1994
7/1/1994
6/1/1994
5/2/1994
4/4/1994
3/1/1994
2/1/1994
1/3/1994
12/1/1993
11/1/1993
10/1/1993
9/1/1993
8/2/1993
7/1/1993
6/1/1993
5/3/1993
4/1/1993
3/1/1993
2/1/1993
1/4/1993
12/1/1992
11/2/1992
10/1/1992
9/1/1992
8/3/1992
7/1/1992
6/1/1992
5/1/1992
4/1/1992
3/2/1992
2/3/1992
1/2/1992
12/2/1991
11/1/1991
10/1/1991
9/3/1991
8/1/1991
7/1/1991
6/3/1991
5/1/1991
4/1/1991
3/1/1991
2/1/1991
1/2/1991
12/3/1990
11/1/1990
10/1/1990
9/4/1990
8/1/1990
7/2/1990
6/1/1990
5/1/1990
4/2/1990
3/1/1990
2/1/1990
1/2/1990
12/1/1989
11/1/1989
10/2/1989
9/1/1989
8/1/1989
7/3/1989
6/1/1989
5/1/1989
5.56
5.66
5.85
5.63
7.08
6.73
6.16
6.49
7.06
7.41
7.29
7.72
7.98
7.97
7.73
7.07
7.45
7.68
7.48
8.18
7.58
8.17
8.53
8.13
8.1
8.61
7.71
6.89
6.9
6.13
6.6
6.89
6.91
6.57
5.91
5.63
5.88
5.74
5.89
5.49
5.45
9/1/1992
8/3/1992
7/1/1992
6/1/1992
5/1/1992
4/1/1992
3/2/1992
2/3/1992
1/2/1992
12/2/1991
11/1/1991
10/1/1991
9/3/1991
8/1/1991
7/1/1991
6/3/1991
5/1/1991
4/1/1991
3/1/1991
2/1/1991
1/2/1991
12/3/1990
11/1/1990
10/1/1990
9/4/1990
8/1/1990
7/2/1990
6/1/1990
5/1/1990
4/2/1990
3/1/1990
2/1/1990
1/2/1990
12/1/1989
11/1/1989
10/2/1989
9/1/1989
8/1/1989
7/3/1989
6/1/1989
5/1/1989
10.75
10.95
11.1
11.4
14.16
14.25
13.81
16
15.32
13.34
12.01
12.16
11.68
12.51
10.89
9.77
11.07
12.92
15.97
13.45
13.01
10.08
8.61
7.18
6.77
8.64
9.78
10.42
9.61
9.15
9.35
7.9
7.87
8.16
10.24
10.74
10.28
10.28
9.16
9.5
11
9/1/1992
8/3/1992
7/1/1992
6/1/1992
5/1/1992
4/1/1992
3/2/1992
2/3/1992
1/2/1992
12/2/1991
11/1/1991
10/1/1991
9/3/1991
8/1/1991
7/1/1991
6/3/1991
5/1/1991
4/1/1991
3/1/1991
2/1/1991
1/2/1991
12/3/1990
11/1/1990
10/1/1990
9/4/1990
8/1/1990
7/2/1990
6/1/1990
5/1/1990
4/2/1990
3/1/1990
2/1/1990
1/2/1990
12/1/1989
11/1/1989
10/2/1989
9/1/1989
8/1/1989
7/3/1989
6/1/1989
5/1/1989
4/3/1989
3/1/1989
2/1/1989
1/3/1989
12/1/1988
11/1/1988
10/3/1988
9/1/1988
8/1/1988
7/1/1988
6/1/1988
5/2/1988
4/4/1988
3/1/1988
2/1/1988
1/4/1988
12/1/1987
11/2/1987
10/1/1987
9/1/1987
8/3/1987
7/1/1987
6/1/1987
5/1/1987
4/1/1987
3/2/1987
2/2/1987
1/2/1987
12/1/1986
11/3/1986
10/1/1986
9/2/1986
8/1/1986
7/1/1986
6/2/1986
5/1/1986
4/1/1986
3/3/1986
2/3/1986
1/2/1986
12/2/1985
5.68
5.65
5.26
5.48
5
5.05
4.83
4.62
4.53
4.94
4.81
5.37
5.65
5.42
4.86
4.95
4.93
4.71
4.72
6.5
6.54
6.47
6.53
6.43
6.43
6.12
4.69
4.72
4.18
4.21
4.16
4.05
4.12
3.53
3.82
3.88
3.68
3.75
4.15
4.04
4.22
4/3/1989
3/1/1989
2/1/1989
1/3/1989
12/1/1988
11/1/1988
10/3/1988
9/1/1988
8/1/1988
7/1/1988
6/1/1988
5/2/1988
4/4/1988
3/1/1988
2/1/1988
1/4/1988
12/1/1987
11/2/1987
10/1/1987
9/1/1987
8/3/1987
7/1/1987
6/1/1987
5/1/1987
4/1/1987
3/2/1987
2/2/1987
1/2/1987
12/1/1986
11/3/1986
10/1/1986
9/2/1986
8/1/1986
7/1/1986
6/2/1986
5/1/1986
4/1/1986
3/3/1986
2/3/1986
1/2/1986
12/2/1985
8.97
8.19
8.33
8.65
9.23
8.63
8.83
9.89
9.12
10.13
10.56
9.47
9.34
9.11
9.79
9.43
9.55
7.5
8.76
12.82
12.25
9.35
9.18
8.95
8.96
7.3
7.92
6.28
4.58
4.52
3.92
3.79
4.18
3.53
4.06
4.18
3.42
3.2
2.83
2.61
2.49
4/3/1989
3/1/1989
2/1/1989
1/3/1989
12/1/1988
11/1/1988
10/3/1988
9/1/1988
8/17/1988
11/1/1985
10/1/1985
9/3/1985
8/1/1985
7/1/1985
6/3/1985
5/1/1985
4/1/1985
3/1/1985
2/1/1985
1/2/1985
12/3/1984
11/1/1984
10/1/1984
9/4/1984
8/1/1984
7/2/1984
6/1/1984
5/1/1984
4/2/1984
3/1/1984
2/1/1984
1/3/1984
12/1/1983
11/1/1983
10/3/1983
9/1/1983
8/1/1983
7/1/1983
6/1/1983
5/2/1983
4/4/1983
3/1/1983
2/1/1983
1/3/1983
12/1/1982
11/1/1982
10/1/1982
9/1/1982
8/2/1982
7/1/1982
4.43
4.38
3.88
3.89
3.94
3.97
4.05
4.18
4
3.8
3.78
3.56
3.6
3.7
3.93
4
3.78
3.69
3.84
4.15
3.87
3.98
3.95
3.79
3.96
4.21
4.37
4.88
4.15
4.29
3.94
4
3.56
3.34
3.2
3.02
2.92
3.1
2.88
2.67
2.37
11/1/1985
10/1/1985
9/3/1985
8/1/1985
7/1/1985
6/3/1985
5/1/1985
4/1/1985
3/1/1985
2/1/1985
1/2/1985
12/3/1984
11/1/1984
10/1/1984
9/7/1984
2.28
2.11
1.78
1.7
1.8
2.04
1.96
2.4
2.5
2.8
3.28
3.29
2.8
2.81
2.84
6/1/1982
5/3/1982
4/1/1982
3/1/1982
2/1/1982
1/4/1982
12/1/1981
11/2/1981
10/1/1981
9/1/1981
8/3/1981
7/1/1981
6/1/1981
5/1/1981
4/1/1981
3/2/1981
2/2/1981
1/2/1981
12/1/1980
11/3/1980
10/1/1980
9/2/1980
8/1/1980
7/1/1980
6/2/1980
5/1/1980
4/1/1980
3/3/1980
2/1/1980
1/2/1980
12/3/1979
11/1/1979
10/1/1979
9/4/1979
8/1/1979
7/2/1979
6/1/1979
5/1/1979
4/2/1979
3/1/1979
2/1/1979
2.67
3.13
2.93
2.75
2.83
3.03
3.51
3.76
3.67
3.24
3.76
4.32
4.11
3.88
4.31
4.44
4.98
5.08
6.1
7.53
5.7
4.87
4.15
3.81
4.22
4
3.94
3.68
4.31
4.23
3.74
3.35
3.07
2.93
2.84
2.54
2.37
2.26
2.13
2.1
1.99
1/2/1979
12/1/1978
11/1/1978
10/2/1978
9/1/1978
8/1/1978
7/3/1978
6/1/1978
5/1/1978
4/3/1978
3/1/1978
2/1/1978
1/3/1978
12/1/1977
11/1/1977
10/3/1977
9/1/1977
8/1/1977
7/1/1977
6/1/1977
5/2/1977
4/1/1977
3/1/1977
2/1/1977
1/3/1977
1.96
1.8
1.59
1.45
1.63
1.56
1.44
1.3
1.33
1.45
1.26
1.28
1.4
1.5
1.6
1.56
1.7
1.68
1.69
1.88
1.84
1.85
1.7
1.7
1.62
ell inc - NasdaqGS

Barclays PLC (BARC.L) -LSE Rolls-Royce Group PLC -LSE
Adj Close Date
Adj Close Date
Adj Close
12.84
1/1/2013
297
1/1/2013
297
10.14
12/3/2012
262.4
12/3/2012
262.4
9.56
11/1/2012
246
11/1/2012
246
9.17
10/1/2012
226.56
10/1/2012
226.56
9.78
9/3/2012
213.96
9/3/2012
213.96
10.42
8/1/2012
182.49
8/1/2012
182.49
11.69
7/2/2012
166.38
7/2/2012
166.38
12.31
6/1/2012
161.28
6/1/2012
161.28
12.14
5/1/2012
174.6
5/1/2012
174.6
16.11
4/2/2012
215.19
4/2/2012
215.19
16.34
3/1/2012
231.95
3/1/2012
231.95
17.03
2/1/2012
241.56
2/1/2012
241.56
16.96
1/2/2012
207.03
1/2/2012
207.03
14.4
12/1/2011
171.48
12/1/2011
171.48
15.51
11/1/2011
175.57
11/1/2011
175.57
15.56
10/3/2011
189.18
10/3/2011
189.18
13.92
9/1/2011
156.3
9/1/2011
156.3
14.64
8/1/2011
165.4
8/1/2011
165.4
15.98
7/1/2011
214.81
7/1/2011
214.81
16.41
6/1/2011
247.03
6/1/2011
247.03
15.83
5/3/2011
266.49
5/3/2011
266.49
15.23
4/1/2011
270.98
4/1/2011
270.98
14.28
3/1/2011
266.42
3/1/2011
266.42
15.58
2/1/2011
307.02
2/1/2011
307.02
12.95
1/4/2011
279.78
1/4/2011
279.78
13.34
12/1/2010
249.21
12/1/2010
249.21
13.01
11/1/2010
243.97
11/1/2010
243.97
14.17
10/1/2010
260.59
10/1/2010
260.59
12.77
9/1/2010
284.31
9/1/2010
284.31
11.58
8/2/2010
286.97
8/2/2010
286.97
13.03
7/1/2010
314.87
7/1/2010
314.87
11.87
6/1/2010
255.97
6/1/2010
255.97
13.12
5/3/2010
288.66
5/3/2010
288.66
15.94
4/1/2010
319.04
4/1/2010
319.04
14.78
3/1/2010
339.84
3/1/2010
339.84
13.03
2/1/2010
294.76
2/1/2010
294.76
12.7
1/1/2010
253.96
1/1/2010
253.96
14.13
12/1/2009
259.08
12/1/2009
259.08
13.9
11/2/2009
274.42
11/2/2009
274.42
Tesco PLC (TSCO.L) -LSE

Date
Adj Close
1/1/2013
350.35
12/3/2012
336
11/1/2012
325.1
10/1/2012
319.85
9/3/2012
327.11
8/1/2012
331.64
7/2/2012
313.42
6/1/2012
305.48
5/1/2012
298.1
4/2/2012
312.68
3/1/2012
315.02
2/1/2012
301.75
1/2/2012
305.09
12/1/2011
385.14
11/1/2011
386.81
10/3/2011
383.51
9/1/2011
356.74
8/1/2011
357.3
7/1/2011
361.88
6/1/2011
379.39
5/3/2011
395.48
4/1/2011
380.85
3/1/2011
350.65
2/1/2011
372
1/4/2011
370.62
12/1/2010
391.14
11/1/2010
381.29
10/1/2010
392.84
9/1/2010
386.32
8/2/2010
370.79
7/1/2010
355.93
6/1/2010
346.28
5/3/2010
375.02
4/1/2010
396.48
3/1/2010
388.65
2/1/2010
374.6
1/1/2010
379.82
12/1/2009
382
11/2/2009
377.54
14.22
15.02
15.58
13.17
13.51
11.39
11.44
9.33
8.4
9.35
10.08
10.99
12.01
16.22
21.39
24.18
21.53
22.7
18.34
19.61
19.59
19.72
24.12
24.15
30.12
27.16
27.8
27.53
28.1
26.49
24.81
22.84
22.49
23.84
24.69
26.81
23.95
22.48
22.19
21.34
24.07
10/1/2009
9/1/2009
8/3/2009
7/1/2009
6/1/2009
5/1/2009
4/1/2009
3/2/2009
2/2/2009
1/1/2009
12/1/2008
11/3/2008
10/1/2008
9/1/2008
8/1/2008
7/1/2008
6/2/2008
5/1/2008
4/1/2008
3/3/2008
2/1/2008
1/1/2008
12/3/2007
11/1/2007
10/1/2007
9/3/2007
8/1/2007
7/2/2007
6/1/2007
5/1/2007
4/2/2007
3/1/2007
2/1/2007
1/1/2007
12/1/2006
11/1/2006
10/2/2006
9/1/2006
8/1/2006
7/3/2006
6/1/2006
301.29
346.21
355.8
282.86
264.8
278.37
263.4
138.48
87.39
99.28
143.54
158.51
167.4
305.51
330.3
305.05
263.08
338.44
412
408.84
409.51
403.29
432.46
483.08
518.26
510.97
526.42
588.95
586.42
608.33
612.96
607.49
606
606
597.81
557.27
579.38
551.95
538.44
506.05
495.17
10/1/2009
9/1/2009
8/3/2009
7/1/2009
6/1/2009
5/1/2009
4/1/2009
3/2/2009
2/2/2009
1/1/2009
12/1/2008
11/3/2008
10/1/2008
9/1/2008
8/1/2008
7/1/2008
6/2/2008
5/1/2008
4/1/2008
3/3/2008
2/1/2008
1/1/2008
12/3/2007
11/1/2007
10/1/2007
9/3/2007
8/1/2007
7/2/2007
6/1/2007
5/1/2007
4/2/2007
3/1/2007
2/1/2007
1/1/2007
12/1/2006
11/1/2006
10/2/2006
9/1/2006
8/1/2006
7/3/2006
6/1/2006
301.29
346.21
355.8
282.86
264.8
278.37
263.4
138.48
87.39
99.28
143.54
158.51
167.4
305.51
330.3
305.05
263.08
338.44
412
408.84
409.51
403.29
432.46
483.08
518.26
510.97
526.42
588.95
586.42
608.33
612.96
607.49
606
606
597.81
557.27
579.38
551.95
538.44
506.05
495.17
10/1/2009
9/1/2009
8/3/2009
7/1/2009
6/1/2009
5/1/2009
4/1/2009
3/2/2009
2/2/2009
1/1/2009
12/1/2008
11/3/2008
10/1/2008
9/1/2008
8/1/2008
7/1/2008
6/2/2008
5/1/2008
4/1/2008
3/3/2008
2/1/2008
1/1/2008
12/3/2007
11/1/2007
10/1/2007
9/3/2007
8/1/2007
7/2/2007
6/1/2007
5/1/2007
4/2/2007
3/1/2007
2/1/2007
1/1/2007
12/1/2006
11/1/2006
10/2/2006
9/1/2006
8/1/2006
7/3/2006
6/1/2006
363.57
352.99
332.05
324.63
312.36
322.34
297.87
287.41
287.24
308.79
310.34
254.56
292.58
331.13
325.92
307.89
315.49
353.77
366.49
317.72
335.74
349.58
400.09
401.55
409.1
365.7
353.83
339.47
348.42
381.93
385.05
364.44
354.39
342.9
331.83
320.96
322.8
293.17
307.22
292.76
272
24.98
25.79
29.29
28.54
28.85
29.48
29.67
31.38
33.66
35.04
39.83
38.84
39.3
34.28
37.81
39.46
41.1
41.48
39.88
34.51
35.04
34.29
34.91
35.25
34.68
34.23
33.09
32.13
32.91
33.44
34.02
35.43
32.89
32.11
33.15
31.34
30.87
28.52
26.88
26.53
23.48
5/1/2006
4/3/2006
3/1/2006
2/1/2006
1/2/2006
12/1/2005
11/1/2005
10/3/2005
9/1/2005
8/1/2005
7/1/2005
6/1/2005
5/2/2005
4/1/2005
3/1/2005
2/1/2005
1/3/2005
12/1/2004
11/1/2004
10/1/2004
9/1/2004
8/2/2004
7/1/2004
6/1/2004
5/3/2004
4/1/2004
3/1/2004
2/2/2004
1/1/2004
12/1/2003
11/3/2003
10/1/2003
9/1/2003
8/1/2003
7/1/2003
6/2/2003
5/1/2003
4/1/2003
3/3/2003
2/3/2003
1/1/2003
497.99
551.98
542.71
524.66
471.69
479.53
463.45
439.51
449.71
434.01
430.16
429
402.74
414.71
417.8
436.34
437.77
440.77
406.17
400.16
398.65
386.99
340.55
347.77
352.03
376.46
354.8
358.14
356.73
359.07
369.34
358.17
332.77
331.51
332.61
319.65
305.44
307.04
259.27
260.69
240.63
5/1/2006
4/3/2006
3/1/2006
2/1/2006
1/2/2006
12/1/2005
11/1/2005
10/3/2005
9/1/2005
8/1/2005
7/1/2005
6/1/2005
5/2/2005
4/1/2005
3/1/2005
2/1/2005
1/3/2005
12/1/2004
11/1/2004
10/1/2004
9/1/2004
8/2/2004
7/1/2004
6/1/2004
5/3/2004
4/1/2004
3/1/2004
2/2/2004
1/1/2004
12/1/2003
11/3/2003
10/1/2003
9/1/2003
8/1/2003
7/1/2003
6/2/2003
5/1/2003
4/1/2003
3/3/2003
2/3/2003
1/1/2003
497.99
551.98
542.71
524.66
471.69
479.53
463.45
439.51
449.71
434.01
430.16
429
402.74
414.71
417.8
436.34
437.77
440.77
406.17
400.16
398.65
386.99
340.55
347.77
352.03
376.46
354.8
358.14
356.73
359.07
369.34
358.17
332.77
331.51
332.61
319.65
305.44
307.04
259.27
260.69
240.63
5/1/2006
4/3/2006
3/1/2006
2/1/2006
1/2/2006
12/1/2005
11/1/2005
10/3/2005
9/1/2005
8/1/2005
7/1/2005
6/1/2005
5/2/2005
4/1/2005
3/1/2005
2/1/2005
1/3/2005
12/1/2004
11/1/2004
10/1/2004
9/1/2004
8/2/2004
7/1/2004
6/1/2004
5/3/2004
4/1/2004
3/1/2004
2/2/2004
1/1/2004
12/1/2003
11/3/2003
10/1/2003
9/1/2003
8/1/2003
7/1/2003
6/2/2003
5/1/2003
4/1/2003
3/3/2003
2/3/2003
1/1/2003
261
255.25
263.64
270.03
254.05
264.84
242.07
240.27
247.26
258.54
257.95
252.6
248.04
244.08
246.73
237.96
240.3
250.82
235.03
223.73
222.37
205.72
196.82
205.91
192.57
192.38
186.51
195.43
181.01
195.62
188.79
179.3
182.91
162.54
161.98
164.99
153.7
149
131.28
119.31
121.89
26.32
28.15
28.16
23.14
26.2
24.54
25.73
26.43
25.92
25.7
24.3
27.06
26.75
27.49
23.6
18.24
21.04
26.51
25.74
23.98
25.83
25.28
21.52
25.71
17.16
18.95
29.03
30.32
42.94
43.25
48.53
42.45
49.34
53.09
40.17
37.83
50.2
42.32
39.5
41.15
48.04
12/2/2002
11/1/2002
10/1/2002
9/2/2002
8/1/2002
7/1/2002
6/3/2002
5/1/2002
4/1/2002
3/1/2002
2/1/2002
1/1/2002
12/3/2001
11/1/2001
10/1/2001
9/3/2001
8/1/2001
7/2/2001
6/1/2001
5/1/2001
4/2/2001
3/1/2001
2/1/2001
1/1/2001
12/1/2000
11/1/2000
10/2/2000
9/1/2000
8/1/2000
7/3/2000
6/1/2000
5/1/2000
4/3/2000
3/1/2000
2/1/2000
1/3/2000
12/1/1999
11/1/1999
10/1/1999
9/1/1999
8/2/1999
264.51
319.47
303.67
255.23
318.78
331.2
373.86
399.6
407.05
91.86
87.92
92.61
94.35
89.16
85.68
77.59
86.68
85.42
89.48
86.81
92.35
90.1
86.32
88.19
83.62
79.79
79.59
75.55
69.42
60.17
65.47
69.29
65.43
66.22
60.8
58.39
69.6
70.7
72.77
69.64
72.26
12/2/2002
11/1/2002
10/1/2002
9/2/2002
8/1/2002
7/1/2002
6/3/2002
5/1/2002
4/1/2002
3/1/2002
2/1/2002
1/1/2002
12/3/2001
11/1/2001
10/1/2001
9/3/2001
8/1/2001
7/2/2001
6/1/2001
5/1/2001
4/2/2001
3/1/2001
2/1/2001
1/1/2001
12/1/2000
11/1/2000
10/2/2000
9/1/2000
8/1/2000
7/3/2000
6/1/2000
5/1/2000
4/3/2000
3/1/2000
2/1/2000
1/3/2000
12/1/1999
11/1/1999
10/1/1999
9/1/1999
8/2/1999
264.51
319.47
303.67
255.23
318.78
331.2
373.86
399.6
407.05
91.86
87.92
92.61
94.35
89.16
85.68
77.59
86.68
85.42
89.48
86.81
92.35
90.1
86.32
88.19
83.62
79.79
79.59
75.55
69.42
60.17
65.47
69.29
65.43
66.22
60.8
58.39
69.6
70.7
72.77
69.64
72.26
12/2/2002
11/1/2002
10/1/2002
9/2/2002
8/1/2002
7/1/2002
6/3/2002
5/1/2002
4/1/2002
3/1/2002
2/1/2002
1/1/2002
12/3/2001
11/1/2001
10/1/2001
9/3/2001
8/1/2001
7/2/2001
6/1/2001
5/1/2001
4/2/2001
3/1/2001
2/1/2001
1/1/2001
12/1/2000
11/1/2000
10/2/2000
9/1/2000
8/1/2000
7/3/2000
6/1/2000
5/1/2000
4/3/2000
3/1/2000
2/1/2000
1/3/2000
12/1/1999
11/1/1999
10/1/1999
9/1/1999
8/2/1999
142.88
149.5
146.01
151.53
154.27
159.56
173.97
188.19
191.84
173.13
181.04
168.64
178.88
172.78
174.21
183.91
185.89
179.11
183.03
177.68
178.4
176.68
184.78
169.64
191.99
199.21
184.95
174.92
151.62
153.9
143.75
141.31
153.2
143.91
118.23
112.54
129.78
116.85
124.78
130.81
126.07
40.23
36.42
33.9
40.54
40.23
39.43
49.21
36.02
29.93
32.23
32.36
24.61
26.72
22.84
20.28
19.87
16.67
17.21
12.23
10.33
10.36
9.86
11.92
10.1
10.52
7.22
6.92
5.15
4.16
4.37
4.07
3.27
3.13
2.5
2.39
2.06
1.71
1.56
1.7
1.41
1.03
7/1/1999
6/1/1999
5/3/1999
4/1/1999
3/1/1999
2/1/1999
1/1/1999
12/1/1998
11/2/1998
10/1/1998
9/1/1998
8/3/1998
7/1/1998
6/1/1998
5/1/1998
4/1/1998
3/2/1998
2/2/1998
1/1/1998
12/1/1997
11/3/1997
10/1/1997
9/1/1997
8/1/1997
7/1/1997
6/2/1997
5/1/1997
4/1/1997
3/3/1997
2/3/1997
1/1/1997
12/2/1996
11/1/1996
10/1/1996
9/2/1996
8/1/1996
7/1/1996
6/3/1996
5/1/1996
4/1/1996
3/1/1996
70.53
71.42
73.24
76.38
68.91
64.46
51.77
49.33
52.34
48.99
36.58
53.86
65.93
65.1
61.56
64.99
67.44
67.97
68.64
60.2
53.13
55.55
62.3
52.55
47.36
43.92
43.73
43.45
37.62
41.97
43.31
36.23
37.06
34.92
34
32.91
29.13
27.63
26.84
26.3
25.98
7/1/1999
6/1/1999
5/3/1999
4/1/1999
3/1/1999
2/1/1999
1/1/1999
12/1/1998
11/2/1998
10/1/1998
9/1/1998
8/3/1998
7/1/1998
6/1/1998
5/1/1998
4/1/1998
3/2/1998
2/2/1998
1/1/1998
12/1/1997
11/3/1997
10/1/1997
9/1/1997
8/1/1997
7/1/1997
6/2/1997
5/1/1997
4/1/1997
3/3/1997
2/3/1997
1/1/1997
12/2/1996
11/1/1996
10/1/1996
9/2/1996
8/1/1996
7/1/1996
6/3/1996
5/1/1996
4/1/1996
3/1/1996
70.53
71.42
73.24
76.38
68.91
64.46
51.77
49.33
52.34
48.99
36.58
53.86
65.93
65.1
61.56
64.99
67.44
67.97
68.64
60.2
53.13
55.55
62.3
52.55
47.36
43.92
43.73
43.45
37.62
41.97
43.31
36.23
37.06
34.92
34
32.91
29.13
27.63
26.84
26.3
25.98
7/1/1999
6/1/1999
5/3/1999
4/1/1999
3/1/1999
2/1/1999
1/1/1999
12/1/1998
11/2/1998
10/1/1998
9/1/1998
8/3/1998
7/1/1998
6/1/1998
5/1/1998
4/1/1998
3/2/1998
2/2/1998
1/1/1998
12/1/1997
11/3/1997
10/1/1997
9/1/1997
8/1/1997
7/1/1997
6/2/1997
5/1/1997
4/1/1997
3/3/1997
2/3/1997
1/1/1997
12/2/1996
11/1/1996
10/1/1996
9/2/1996
8/1/1996
7/1/1996
6/3/1996
5/1/1996
4/1/1996
3/1/1996
111.02
111.7
124.36
126.41
110.27
119.2
126.1
115.32
120.54
113.47
112.46
112.27
125.3
390.94
359.53
374.23
394.47
340.14
354.95
325.98
315.11
314.29
309.84
267.26
269.22
241.45
245.37
233.28
223.84
217.12
228.97
227.05
218.08
212.96
194.38
191.98
185.32
186.27
191.03
177.72
165.02
1.06
0.84
1.07
1.36
1.43
1.31
1.18
1
0.92
0.77
0.84
0.67
0.64
0.66
0.63
0.66
0.68
0.58
0.5
0.43
0.41
0.44
0.34
0.39
0.38
0.34
0.35
0.42
0.31
0.26
0.28
0.31
0.29
0.37
0.45
0.54
0.49
0.71
0.74
0.57
0.52
2/1/1996
1/1/1996
12/1/1995
11/1/1995
10/2/1995
9/1/1995
8/1/1995
7/3/1995
6/1/1995
5/1/1995
4/3/1995
3/1/1995
2/1/1995
1/2/1995
12/1/1994
11/1/1994
10/3/1994
9/1/1994
8/1/1994
7/1/1994
6/1/1994
5/2/1994
4/1/1994
3/1/1994
2/1/1994
1/3/1994
12/1/1993
11/1/1993
10/1/1993
9/1/1993
8/2/1993
7/1/1993
6/1/1993
5/3/1993
4/1/1993
3/1/1993
2/1/1993
1/1/1993
12/1/1992
11/2/1992
10/1/1992
27.15
27.81
25.85
28.1
25.98
26.1
25.22
25.27
23.32
23.25
22.06
21.64
20.47
19.56
20.64
20.57
19.69
19.29
19.76
18.44
17.27
16.81
17.01
17.44
18.26
20.55
20.81
19.11
18.65
17.15
16.33
15.57
15.6
14.79
13.85
13.53
13.49
13.37
12.16
11.9
11.01
2/1/1996
1/1/1996
12/1/1995
11/1/1995
10/2/1995
9/1/1995
8/1/1995
7/3/1995
6/1/1995
5/1/1995
4/3/1995
3/1/1995
2/1/1995
1/2/1995
12/1/1994
11/1/1994
10/3/1994
9/1/1994
8/1/1994
7/1/1994
6/1/1994
5/2/1994
4/1/1994
3/1/1994
2/1/1994
1/3/1994
12/1/1993
11/1/1993
10/1/1993
9/1/1993
8/2/1993
7/1/1993
6/1/1993
5/3/1993
4/1/1993
3/1/1993
2/1/1993
1/1/1993
12/1/1992
11/2/1992
10/1/1992
27.15
27.81
25.85
28.1
25.98
26.1
25.22
25.27
23.32
23.25
22.06
21.64
20.47
19.56
20.64
20.57
19.69
19.29
19.76
18.44
17.27
16.81
17.01
17.44
18.26
20.55
20.81
19.11
18.65
17.15
16.33
15.57
15.6
14.79
13.85
13.53
13.49
13.37
12.16
11.9
11.01
2/1/1996
1/1/1996
12/1/1995
11/1/1995
10/2/1995
9/1/1995
8/1/1995
7/3/1995
6/1/1995
5/1/1995
4/3/1995
3/1/1995
2/1/1995
1/2/1995
12/1/1994
11/1/1994
10/3/1994
9/1/1994
8/1/1994
7/1/1994
6/1/1994
5/2/1994
4/1/1994
3/1/1994
2/1/1994
1/3/1994
12/1/1993
11/1/1993
10/1/1993
9/1/1993
8/2/1993
7/1/1993
6/1/1993
5/3/1993
4/1/1993
3/1/1993
2/1/1993
1/1/1993
12/1/1992
11/2/1992
10/1/1992
163.17
184.84
183.91
178.96
185.77
193.82
200.24
192.57
177.85
180.31
171.41
160.16
150.26
148.76
149.36
146.96
140.66
141.26
148.21
137.25
133.1
125.39
125.09
123.31
132.84
127.93
123.31
114.65
117.25
112.62
135.15
118.32
122.32
126.59
126.59
132.22
131.1
144.49
138.91
141.7
129.99
0.44
0.39
0.35
0.28
0.41
0.4
0.37
0.36
0.33
0.26
0.24
0.25
0.34
0.33
0.29
0.25
0.25
0.24
0.29
0.26
0.23
0.19
0.13
0.11
0.09
0.12
0.12
0.13
0.11
0.09
0.08
0.06
0.05
0.06
0.06
0.06
0.07
0.07
0.07
0.08
0.09
9/1/1992
8/3/1992
7/1/1992
6/1/1992
5/1/1992
4/1/1992
3/2/1992
2/3/1992
1/1/1992
12/2/1991
11/1/1991
10/1/1991
9/2/1991
8/1/1991
7/1/1991
6/3/1991
5/1/1991
4/1/1991
3/1/1991
2/1/1991
1/1/1991
12/3/1990
11/1/1990
10/1/1990
9/3/1990
8/1/1990
7/2/1990
6/1/1990
5/1/1990
4/2/1990
3/1/1990
2/1/1990
1/1/1990
12/1/1989
11/1/1989
10/2/1989
9/1/1989
8/1/1989
7/3/1989
6/1/1989
5/1/1989
10.73
9.17
9.99
10.5
11.94
10.98
9.77
11.49
12.25
12.06
11.68
13.59
14.83
14.96
15.21
13.59
14.13
14.16
14.07
13.27
11.78
11.52
11.78
10.66
9.87
11.43
12.41
12.54
12.76
8.18
9.53
9.24
9.35
9.27
8.8
7.52
8.56
8.77
8.36
7.23
7.23
9/1/1992
8/3/1992
7/1/1992
6/1/1992
5/1/1992
4/1/1992
3/2/1992
2/3/1992
1/1/1992
12/2/1991
11/1/1991
10/1/1991
9/2/1991
8/1/1991
7/1/1991
6/3/1991
5/1/1991
4/1/1991
3/1/1991
2/1/1991
1/1/1991
12/3/1990
11/1/1990
10/1/1990
9/3/1990
8/1/1990
7/2/1990
6/1/1990
5/1/1990
4/2/1990
3/1/1990
2/1/1990
1/1/1990
12/1/1989
11/1/1989
10/2/1989
9/1/1989
8/1/1989
7/3/1989
6/1/1989
5/1/1989
10.73
9.17
9.99
10.5
11.94
10.98
9.77
11.49
12.25
12.06
11.68
13.59
14.83
14.96
15.21
13.59
14.13
14.16
14.07
13.27
11.78
11.52
11.78
10.66
9.87
11.43
12.41
12.54
12.76
8.18
9.53
9.24
9.35
9.27
8.8
7.52
8.56
8.77
8.36
7.23
7.23
9/1/1992
8/3/1992
7/1/1992
6/1/1992
5/1/1992
4/1/1992
3/2/1992
2/3/1992
1/1/1992
12/2/1991
11/1/1991
10/1/1991
9/2/1991
8/1/1991
7/1/1991
6/3/1991
5/1/1991
4/1/1991
3/1/1991
2/1/1991
1/1/1991
12/3/1990
11/1/1990
10/1/1990
9/3/1990
8/1/1990
7/2/1990
6/1/1990
5/1/1990
4/2/1990
3/1/1990
2/1/1990
1/1/1990
12/1/1989
11/1/1989
10/2/1989
9/1/1989
8/1/1989
7/3/1989
6/1/1989
5/1/1989
122.18
122.46
136.68
153.42
153.98
154.53
143.93
151.19
137.24
126.64
131.66
130.55
138.91
149.79
153.98
145.05
158.44
154.53
147.28
136.68
133.33
127.2
125.52
126.08
122.18
129.99
132.22
125.52
128.87
108.79
110.74
111.3
111.58
109.9
104.88
101.54
112.69
118.83
110.46
100.98
97.07
0.08
0.07
0.08
0.1
0.1
0.11
0.12
0.11
0.08
4/3/1989
3/1/1989
2/1/1989
1/2/1989
12/1/1988
11/1/1988
10/3/1988
9/1/1988
8/1/1988
7/1/1988
7.34
7.23
7.21
7.66
6.59
6.84
6.69
6.8
6.48
6.58
4/3/1989
3/1/1989
2/1/1989
1/2/1989
12/1/1988
11/1/1988
10/3/1988
9/1/1988
8/1/1988
7/1/1988
7.34
7.23
7.21
7.66
6.59
6.84
6.69
6.8
6.48
6.58
4/3/1989
3/1/1989
2/1/1989
1/2/1989
12/1/1988
11/1/1988
10/3/1988
9/1/1988
8/1/1988
7/1/1988
96.51
85.64
85.64
88.7
74.48
75.31
76.99
73.64
78.38
78.66
National Grid PLC (NG.L) -LSE

Date
Adj Close
1/1/2013
683.5
12/3/2012
703
11/1/2012
705
10/1/2012
692.13
9/3/2012
669.11
8/1/2012
669.6
7/2/2012
649.03
6/1/2012
661.76
5/1/2012
636.78
4/2/2012
627.68
3/1/2012
594.67
2/1/2012
605.04
1/2/2012
596.08
12/1/2011
589.48
11/1/2011
589.01
10/3/2011
569.75
9/1/2011
589.13
8/1/2011
572.98
7/1/2011
550.84
6/1/2011
565.14
5/3/2011
555.94
4/1/2011
545.28
3/1/2011
527.52
2/1/2011
507.09
1/4/2011
490.66
12/1/2010
491.11
11/1/2010
492.97
10/1/2010
512.07
9/1/2010
468.67
8/2/2010
476.48
7/1/2010
442.2
6/1/2010
426.14
5/3/2010
411.95
4/1/2010
518.96
3/1/2010
529.27
2/1/2010
537.93
1/1/2010
520.61
12/1/2009
560.21
11/2/2009
533.81
Unilever PLC (ULVR.L) -LSE Ford Motor Co. (F) -NYSE Prudential PLC (PRU.L) -L
Date
Adj Close Date
Adj Close Date
1/1/2013
2428
1/2/2013
14.11
1/1/2013
12/3/2012
2366
12/3/2012
12.95
12/3/2012
11/1/2012
2403
11/1/2012
11.45
11/1/2012
10/1/2012
2291.58
10/1/2012
11.16
10/1/2012
9/3/2012
2233.08
9/4/2012
9.81
9/3/2012
8/1/2012
2244.98
8/1/2012
9.29
8/1/2012
7/2/2012
2253.09
7/2/2012
9.15
7/2/2012
6/1/2012
2108.52
6/1/2012
9.49
6/1/2012
5/1/2012
2007.22
5/1/2012
10.45
5/1/2012
4/2/2012
2048.58
4/2/2012
11.16
4/2/2012
3/1/2012
2010.59
3/1/2012
12.3
3/1/2012
2/1/2012
1978.44
2/1/2012
12.2
2/1/2012
1/2/2012
1975.05
1/3/2012
12.24
1/2/2012
12/1/2011
2087.99
12/1/2011
10.56
12/1/2011
11/1/2011
2062.89
11/1/2011
10.41
11/1/2011
10/3/2011
1995.27
10/3/2011
11.47
10/3/2011
9/1/2011
1933.1
9/1/2011
9.49
9/1/2011
8/1/2011
1974.23
8/1/2011
10.92
8/1/2011
7/1/2011
1844.34
7/1/2011
11.99
7/1/2011
6/1/2011
1899.26
6/1/2011
13.54
6/1/2011
5/3/2011
1866.12
5/2/2011
14.65
5/3/2011
4/1/2011
1820.31
4/1/2011
15.19
4/1/2011
3/1/2011
1780.94
3/1/2011
14.64
3/1/2011
2/1/2011
1709.71
2/1/2011
14.77
2/1/2011
1/4/2011
1685.82
1/3/2011
15.66
1/4/2011
12/1/2010
1822.28
12/1/2010
16.48
12/1/2010
11/1/2010
1649.62
11/1/2010
15.65
11/1/2010
10/1/2010
1654.02
10/1/2010
13.87
10/1/2010
9/1/2010
1692.63
9/1/2010
12.02
9/1/2010
8/2/2010
1583.22
8/2/2010
11.08
8/2/2010
7/1/2010
1648.47
7/1/2010
12.54
7/1/2010
6/1/2010
1639.37
6/1/2010
9.9
6/1/2010
5/3/2010
1700.35
5/3/2010
11.51
5/3/2010
4/1/2010
1779.9
4/1/2010
12.78
4/1/2010
3/1/2010
1744.73
3/1/2010
12.34
3/1/2010
2/1/2010
1734.81
2/1/2010
11.52
2/1/2010
1/1/2010
1706.25
1/4/2010
10.64
1/4/2010
12/1/2009
1781.29
12/1/2009
9.82
12/1/2009
11/2/2009
1593.69
11/2/2009
8.73
11/2/2009
10/1/2009
9/1/2009
8/3/2009
7/1/2009
6/1/2009
5/1/2009
4/1/2009
3/2/2009
2/2/2009
1/1/2009
12/1/2008
11/3/2008
10/1/2008
9/1/2008
8/1/2008
7/1/2008
6/2/2008
5/1/2008
4/1/2008
3/3/2008
2/1/2008
1/1/2008
12/3/2007
11/1/2007
10/1/2007
9/3/2007
8/1/2007
7/2/2007
6/1/2007
5/1/2007
4/2/2007
3/1/2007
2/1/2007
1/1/2007
12/1/2006
11/1/2006
10/2/2006
9/1/2006
8/1/2006
7/3/2006
6/1/2006
490.17
488.15
478.85
451.37
442.48
465.16
438.73
416.2
486.92
503.63
531.61
514.93
535.48
543.48
543.86
508.46
502.75
551.67
518.03
511.37
542.43
572.38
616.75
607.51
584.17
571.41
541.16
512.01
537.88
557.63
560.12
567.95
543.38
546.94
524.87
489.61
469.77
468.02
447.34
427.35
410.18
10/1/2009
9/1/2009
8/3/2009
7/1/2009
6/1/2009
5/1/2009
4/1/2009
3/2/2009
2/2/2009
1/1/2009
12/1/2008
11/3/2008
10/1/2008
9/1/2008
8/1/2008
7/1/2008
6/2/2008
5/1/2008
4/1/2008
3/3/2008
2/1/2008
1/1/2008
12/3/2007
11/1/2007
10/1/2007
9/3/2007
8/1/2007
7/2/2007
6/1/2007
5/1/2007
4/2/2007
3/1/2007
2/1/2007
1/1/2007
12/1/2006
11/1/2006
10/2/2006
9/1/2006
8/1/2006
7/3/2006
6/1/2006
1612.37
1567.41
1481.02
1392.86
1255.34
1278.26
1137.9
1131.03
1173.94
1312.96
1355.01
1281.21
1181.72
1288.38
1250.29
1174.95
1209.66
1414.51
1409.36
1406.88
1321.59
1368.79
1565.04
1477.26
1332.32
1266.73
1281.49
1270.83
1324.12
1278.21
1265.97
1229.83
1093.27
1111.74
1147.09
1094.88
1033.43
1046.14
997.68
1005.63
965.91
10/1/2009
9/1/2009
8/3/2009
7/1/2009
6/1/2009
5/1/2009
4/1/2009
3/2/2009
2/2/2009
1/2/2009
12/1/2008
11/3/2008
10/1/2008
9/2/2008
8/1/2008
7/1/2008
6/2/2008
5/1/2008
4/1/2008
3/3/2008
2/1/2008
1/2/2008
12/3/2007
11/1/2007
10/1/2007
9/4/2007
8/1/2007
7/2/2007
6/1/2007
5/1/2007
4/2/2007
3/1/2007
2/1/2007
1/3/2007
12/1/2006
11/1/2006
10/2/2006
9/1/2006
8/1/2006
7/3/2006
6/1/2006
6.87
7.08
7.46
7.85
5.96
5.64
5.87
2.58
1.96
1.84
2.25
2.64
2.15
5.1
4.38
4.71
4.72
6.68
8.11
5.62
6.41
6.52
6.61
7.37
8.71
8.33
7.67
8.35
9.25
8.19
7.89
7.75
7.77
7.98
7.37
7.98
8.13
7.94
8.22
6.55
6.75
10/1/2009
9/1/2009
8/3/2009
7/1/2009
6/1/2009
5/1/2009
4/1/2009
3/2/2009
2/2/2009
1/1/2009
12/1/2008
11/3/2008
10/1/2008
9/1/2008
8/1/2008
7/1/2008
6/2/2008
5/1/2008
4/1/2008
3/3/2008
2/1/2008
1/1/2008
12/3/2007
11/1/2007
10/1/2007
9/3/2007
8/1/2007
7/2/2007
6/1/2007
5/1/2007
4/2/2007
3/1/2007
2/1/2007
1/1/2007
12/1/2006
11/1/2006
10/2/2006
9/1/2006
8/1/2006
7/3/2006
6/1/2006
5/1/2006
4/3/2006
3/1/2006
2/1/2006
1/2/2006
12/1/2005
11/1/2005
10/3/2005
9/1/2005
8/1/2005
7/1/2005
6/1/2005
5/2/2005
4/1/2005
3/1/2005
2/1/2005
1/3/2005
12/1/2004
11/1/2004
10/1/2004
9/1/2004
8/2/2004
7/1/2004
6/1/2004
5/3/2004
4/1/2004
3/1/2004
2/2/2004
1/1/2004
12/1/2003
11/3/2003
10/1/2003
9/1/2003
8/1/2003
7/1/2003
6/2/2003
5/1/2003
4/1/2003
3/3/2003
2/3/2003
1/1/2003
414.26
393.08
391.03
409.82
393.08
388.3
366.1
346.24
356.3
351.27
455.25
469.1
453.15
433.97
413.31
425.33
435.23
418.16
396.42
392.08
386.07
384
360.4
352.33
348.12
344.5
346.31
347.11
315.7
322.35
316.51
297.1
346.87
305.78
304.8
324.54
311.51
316.44
298.35
314.13
305.66
5/1/2006
4/3/2006
3/1/2006
2/1/2006
1/2/2006
12/1/2005
11/1/2005
10/3/2005
9/1/2005
8/1/2005
7/1/2005
6/1/2005
5/2/2005
4/1/2005
3/1/2005
2/1/2005
1/3/2005
12/1/2004
11/1/2004
10/1/2004
9/1/2004
8/2/2004
7/1/2004
6/1/2004
5/3/2004
4/1/2004
3/1/2004
2/2/2004
1/1/2004
12/1/2003
11/3/2003
10/1/2003
9/1/2003
8/1/2003
7/1/2003
6/2/2003
5/1/2003
4/1/2003
3/3/2003
2/3/2003
1/1/2003
949.23
2228.78
2253.66
2247.93
2261.3
2205.83
2167.57
2166.44
2238.29
2107.84
2081.37
2036.01
2028.44
1835.21
1931.22
1838.17
1861.06
1888.76
1768.74
1672.22
1638.7
1734.15
1768.76
1970.95
1888.98
1894.03
1917.18
2002.62
1884.42
1854.15
1797.91
1767.34
1807.78
1809.54
1795.47
1696.99
1913.3
2122.94
2022.82
1953.79
1826.07
5/1/2006
4/3/2006
3/1/2006
2/1/2006
1/3/2006
12/1/2005
11/1/2005
10/3/2005
9/1/2005
8/1/2005
7/1/2005
6/1/2005
5/2/2005
4/1/2005
3/1/2005
2/1/2005
1/3/2005
12/1/2004
11/1/2004
10/1/2004
9/1/2004
8/2/2004
7/1/2004
6/1/2004
5/3/2004
4/1/2004
3/1/2004
2/2/2004
1/2/2004
12/1/2003
11/3/2003
10/1/2003
9/2/2003
8/1/2003
7/1/2003
6/2/2003
5/1/2003
4/1/2003
3/3/2003
2/3/2003
1/2/2003
6.98
6.77
7.65
7.66
8.25
7.33
7.72
7.9
9.25
9.35
10.08
9.52
9.28
8.47
10.42
11.63
12.11
13.36
12.94
11.89
12.73
12.78
13.33
14.08
13.36
13.82
12.13
12.29
13
14.22
11.73
10.78
9.49
10.19
9.75
9.6
9.17
8.99
6.5
7.19
7.88
5/1/2006
4/3/2006
3/1/2006
2/1/2006
1/2/2006
12/1/2005
11/1/2005
10/3/2005
9/1/2005
8/1/2005
7/1/2005
6/1/2005
5/2/2005
4/1/2005
3/1/2005
2/1/2005
1/3/2005
12/1/2004
11/1/2004
10/1/2004
9/1/2004
8/2/2004
7/1/2004
6/1/2004
5/3/2004
4/1/2004
3/1/2004
2/2/2004
1/1/2004
12/1/2003
11/3/2003
10/1/2003
9/1/2003
8/1/2003
7/1/2003
6/2/2003
5/1/2003
4/1/2003
3/3/2003
2/3/2003
1/1/2003
12/2/2002
11/1/2002
10/1/2002
9/2/2002
8/1/2002
7/1/2002
6/3/2002
5/1/2002
4/1/2002
3/1/2002
2/1/2002
1/1/2002
12/3/2001
11/1/2001
10/1/2001
9/3/2001
8/1/2001
7/2/2001
6/1/2001
5/1/2001
4/2/2001
3/1/2001
2/1/2001
1/1/2001
12/1/2000
11/1/2000
10/2/2000
9/1/2000
8/1/2000
7/3/2000
6/1/2000
5/1/2000
4/3/2000
3/1/2000
2/1/2000
1/3/2000
12/1/1999
11/1/1999
10/1/1999
9/1/1999
8/2/1999
351.47
326.65
344.64
341.99
341.99
334.6
352.97
371.44
365.49
344.14
343.39
333.55
317.95
329.09
357.46
314.97
343.54
347.93
383.83
412.39
385.68
392.17
422.45
449.84
438.67
446.96
426.59
414.45
402.67
391.25
371.97
367.69
370.5
402.46
344.86
298.51
330.81
334.5
315.74
291.95
288.48
12/2/2002
11/1/2002
10/1/2002
9/2/2002
8/1/2002
7/1/2002
6/3/2002
5/1/2002
4/1/2002
3/1/2002
2/1/2002
1/1/2002
12/3/2001
11/1/2001
10/1/2001
9/3/2001
8/1/2001
7/2/2001
6/1/2001
5/1/2001
4/2/2001
3/1/2001
2/1/2001
1/1/2001
12/1/2000
11/1/2000
10/2/2000
9/1/2000
8/1/2000
7/3/2000
6/1/2000
5/1/2000
4/3/2000
3/1/2000
2/1/2000
1/3/2000
12/1/1999
11/1/1999
10/1/1999
9/1/1999
8/2/1999
2040.08
1976.22
2161.87
1975.29
2016.38
1925.66
2047.19
2149.9
2116.78
1894.31
1975.2
1919.6
1901.04
1909.48
1668.91
1670.58
1964.61
2001.36
2001.36
1792.53
1764.13
1666.73
1697.93
1694.65
1881.84
1917.98
1519.03
1426.99
1405.82
1299.93
1303.19
1437.58
1255.13
1281.86
1230.81
1207.68
1451.77
1461.34
1785.62
1807.77
1856.79
12/2/2002
11/1/2002
10/1/2002
9/3/2002
8/1/2002
7/1/2002
6/3/2002
5/1/2002
4/1/2002
3/1/2002
2/1/2002
1/2/2002
12/3/2001
11/1/2001
10/1/2001
9/4/2001
8/1/2001
7/2/2001
6/1/2001
5/1/2001
4/2/2001
3/1/2001
2/1/2001
1/2/2001
12/1/2000
11/1/2000
10/2/2000
9/1/2000
8/1/2000
7/3/2000
6/1/2000
5/1/2000
4/3/2000
3/1/2000
2/1/2000
1/3/2000
12/1/1999
11/1/1999
10/1/1999
9/1/1999
8/2/1999
7.96
9.74
7.24
8.29
9.95
11.39
13.43
14.81
13.34
13.75
12.41
12.76
13.02
15.68
13.29
14.23
16.3
20.65
19.9
19.74
23.9
22.57
22.32
22.62
18.61
18.06
20.74
20.01
18.98
20.9
19.1
20.71
23.35
19.42
17.6
21.03
22.31
21.13
22.96
20.83
21.61
12/2/2002
11/1/2002
10/1/2002
9/2/2002
8/1/2002
7/1/2002
6/3/2002
5/1/2002
4/1/2002
3/1/2002
2/1/2002
1/1/2002
12/3/2001
11/1/2001
10/1/2001
9/3/2001
8/1/2001
7/2/2001
6/1/2001
5/1/2001
4/2/2001
3/1/2001
2/1/2001
1/1/2001
12/1/2000
11/1/2000
10/2/2000
9/1/2000
8/1/2000
7/3/2000
6/1/2000
5/1/2000
4/3/2000
3/1/2000
2/1/2000
1/3/2000
12/1/1999
11/1/1999
10/1/1999
9/1/1999
8/2/1999
7/1/1999
6/1/1999
5/3/1999
4/1/1999
3/1/1999
2/1/1999
1/1/1999
12/1/1998
11/2/1998
10/1/1998
9/1/1998
8/3/1998
7/1/1998
6/1/1998
5/1/1998
4/1/1998
3/2/1998
2/2/1998
1/1/1998
12/1/1997
11/3/1997
10/1/1997
9/1/1997
8/1/1997
7/1/1997
6/2/1997
5/1/1997
4/1/1997
3/3/1997
2/3/1997
1/1/1997
12/2/1996
11/1/1996
10/1/1996
9/2/1996
8/1/1996
7/1/1996
6/3/1996
5/1/1996
4/1/1996
3/1/1996
288.3
306.71
289.1
293.36
308.02
307.51
337
327.11
328.48
275.77
295.32
289.93
287.23
272.39
249.47
255.42
233.59
226.31
265.73
228.02
228.15
218.06
219.62
206.42
199.44
170.34
170.53
168.27
157.73
156.22
156.98
147.19
143.84
133.17
125.45
128.02
129.49
125.45
129.26
145.59
138.31
7/1/1999
6/1/1999
5/3/1999
4/1/1999
3/1/1999
2/1/1999
1/1/1999
12/1/1998
11/2/1998
10/1/1998
9/1/1998
8/3/1998
7/1/1998
6/1/1998
5/1/1998
4/1/1998
3/2/1998
2/2/1998
1/1/1998
12/1/1997
11/3/1997
10/1/1997
9/1/1997
8/1/1997
7/1/1997
6/2/1997
5/1/1997
4/1/1997
3/3/1997
2/3/1997
1/1/1997
12/2/1996
11/1/1996
10/1/1996
9/2/1996
8/1/1996
7/1/1996
6/3/1996
5/1/1996
4/1/1996
3/1/1996
1877.36
1785.62
1736.6
671.72
685.38
714.56
722.89
802.69
750.88
709.05
595.01
658.23
711.41
753.95
794.72
752.77
657.55
640.1
560.67
606.35
543.21
511.39
130.55
122.99
127.34
123.92
117.81
116.8
113.55
110.85
98.16
99.6
98.58
89.65
94.9
88.16
85.63
88.89
83.33
84.44
82.15
7/1/1999
6/1/1999
5/3/1999
4/1/1999
3/1/1999
2/1/1999
1/4/1999
12/1/1998
11/2/1998
10/1/1998
9/1/1998
8/3/1998
7/1/1998
6/1/1998
5/1/1998
4/1/1998
3/2/1998
2/2/1998
1/2/1998
12/1/1997
11/3/1997
10/1/1997
9/2/1997
8/1/1997
7/1/1997
6/2/1997
5/1/1997
4/1/1997
3/3/1997
2/3/1997
1/2/1997
12/2/1996
11/1/1996
10/1/1996
9/3/1996
8/1/1996
7/1/1996
6/3/1996
5/1/1996
4/1/1996
3/1/1996
20.1
23.19
23.48
26.28
23.13
24.2
25.07
23.77
22.3
21.97
18.86
17.91
22.87
23.51
20.67
18.25
17.34
15.14
13.65
12.89
11.41
11.59
11.86
11.3
10.75
9.89
9.76
9.04
8.07
8.45
8.26
8.2
8.32
7.94
7.84
8.41
8.13
8.03
9.05
8.9
8.44
7/1/1999
6/1/1999
5/3/1999
4/1/1999
3/1/1999
2/1/1999
1/1/1999
12/1/1998
11/2/1998
10/1/1998
9/1/1998
8/3/1998
7/1/1998
6/1/1998
5/1/1998
4/1/1998
3/2/1998
2/2/1998
1/1/1998
12/1/1997
11/3/1997
10/1/1997
9/1/1997
8/1/1997
7/1/1997
6/2/1997
5/1/1997
4/1/1997
3/3/1997
2/3/1997
1/1/1997
12/2/1996
11/1/1996
10/1/1996
9/2/1996
8/1/1996
7/1/1996
6/3/1996
5/1/1996
4/1/1996
3/1/1996
2/1/1996
1/1/1996
12/11/1995
138.85
142.75
141.69
2/1/1996
1/1/1996
12/1/1995
11/1/1995
10/2/1995
9/1/1995
8/1/1995
7/3/1995
6/1/1995
5/1/1995
4/3/1995
3/1/1995
2/1/1995
1/2/1995
12/1/1994
11/1/1994
10/3/1994
9/1/1994
8/1/1994
7/1/1994
6/1/1994
5/2/1994
4/1/1994
3/1/1994
2/1/1994
1/3/1994
12/1/1993
11/1/1993
10/1/1993
9/1/1993
8/2/1993
7/1/1993
6/1/1993
5/3/1993
4/1/1993
3/1/1993
2/1/1993
1/1/1993
12/1/1992
11/2/1992
10/1/1992
81.27
91.3
89.08
85.31
81.98
84.32
81.05
85.38
84.88
81.51
81.85
81.58
75.89
76.09
75.11
72.91
73.11
72.21
73.81
64.88
61.99
64.88
68.9
65.08
71.61
75.79
74.98
70.87
71.63
65.78
68.2
61.11
64.16
63.35
67.36
73.99
74.58
67.58
67.89
65.39
66.56
2/1/1996
1/2/1996
12/1/1995
11/1/1995
10/2/1995
9/1/1995
8/1/1995
7/3/1995
6/1/1995
5/1/1995
4/3/1995
3/1/1995
2/1/1995
1/3/1995
12/1/1994
11/1/1994
10/3/1994
9/1/1994
8/1/1994
7/1/1994
6/1/1994
5/2/1994
4/4/1994
3/1/1994
2/1/1994
1/3/1994
12/1/1993
11/1/1993
10/1/1993
9/1/1993
8/2/1993
7/1/1993
6/1/1993
5/3/1993
4/1/1993
3/1/1993
2/1/1993
1/4/1993
12/1/1992
11/2/1992
10/1/1992
7.67
7.25
7.01
6.85
6.98
7.46
7.37
6.95
7.06
6.94
6.43
6.3
6.13
5.92
6.47
6.3
6.85
6.39
6.73
7.34
6.74
6.6
6.67
6.66
7.04
7.6
7.27
6.85
6.98
6.19
5.71
5.91
5.81
5.78
6.08
5.73
5.06
5.09
4.69
4.59
3.99
2/1/1996
1/1/1996
12/1/1995
11/1/1995
10/2/1995
9/1/1995
8/1/1995
7/3/1995
6/1/1995
5/1/1995
4/3/1995
3/1/1995
2/1/1995
1/2/1995
12/1/1994
11/1/1994
10/3/1994
9/1/1994
8/1/1994
7/1/1994
6/1/1994
5/2/1994
4/1/1994
3/1/1994
2/1/1994
1/3/1994
12/1/1993
11/1/1993
10/1/1993
9/1/1993
8/2/1993
7/1/1993
6/1/1993
5/3/1993
4/1/1993
3/1/1993
2/1/1993
1/1/1993
12/1/1992
11/2/1992
10/1/1992
9/1/1992
8/3/1992
7/1/1992
6/1/1992
5/1/1992
4/1/1992
3/2/1992
2/3/1992
1/1/1992
12/2/1991
11/1/1991
10/1/1991
9/2/1991
8/1/1991
7/1/1991
6/3/1991
5/1/1991
4/1/1991
3/1/1991
2/1/1991
1/1/1991
12/3/1990
11/1/1990
10/1/1990
9/3/1990
8/1/1990
7/2/1990
6/1/1990
5/1/1990
4/2/1990
3/1/1990
2/1/1990
1/1/1990
12/1/1989
11/1/1989
10/2/1989
9/1/1989
8/1/1989
7/3/1989
6/1/1989
5/1/1989
63
56.35
56.9
57.14
54.9
54.9
54.24
56.84
56.05
54.48
49.95
48.32
47.29
45.9
45.66
44.82
46.33
44.58
46.03
43.01
40.95
41.25
39.5
40.05
36.66
37.93
42.04
43.01
41.37
37.21
39.99
37.93
40.29
44.03
41.62
39.5
37.87
40.23
38.29
35.46
32.92
9/1/1992
8/3/1992
7/1/1992
6/1/1992
5/1/1992
4/1/1992
3/2/1992
2/3/1992
1/2/1992
12/2/1991
11/1/1991
10/1/1991
9/3/1991
8/1/1991
7/1/1991
6/3/1991
5/1/1991
4/1/1991
3/1/1991
2/1/1991
1/2/1991
12/3/1990
11/1/1990
10/1/1990
9/4/1990
8/1/1990
7/2/1990
6/1/1990
5/1/1990
4/2/1990
3/1/1990
2/1/1990
1/2/1990
12/1/1989
11/1/1989
10/2/1989
9/1/1989
8/1/1989
7/3/1989
6/1/1989
5/1/1989
4.28
4.41
4.95
4.92
4.76
4.87
4.08
3.91
3.24
2.95
2.52
2.85
3.1
3.22
3.47
3.68
3.77
3.32
3.27
3.29
2.83
2.61
2.69
2.73
2.96
3.34
3.98
4.12
4.34
4.16
4.38
4.26
4
3.97
4.06
4.32
4.56
4.83
4.47
4.28
4.31
9/1/1992
8/3/1992
7/1/1992
6/1/1992
5/1/1992
4/1/1992
3/2/1992
2/3/1992
1/1/1992
12/2/1991
11/1/1991
10/1/1991
9/2/1991
8/1/1991
7/1/1991
6/3/1991
5/1/1991
4/1/1991
3/1/1991
2/1/1991
1/1/1991
12/3/1990
11/1/1990
10/1/1990
9/3/1990
8/1/1990
7/2/1990
6/1/1990
5/1/1990
4/2/1990
3/1/1990
2/1/1990
1/1/1990
12/1/1989
11/1/1989
10/2/1989
9/1/1989
8/1/1989
7/3/1989
6/1/1989
5/1/1989
4/3/1989
3/1/1989
2/1/1989
1/2/1989
12/1/1988
11/1/1988
10/3/1988
9/1/1988
8/1/1988
7/1/1988
33.16
32.44
31.59
32.5
28.09
26.82
29.48
27.6
26.52
28.87
4/3/1989
3/1/1989
2/1/1989
1/3/1989
12/1/1988
11/1/1988
10/3/1988
9/1/1988
8/1/1988
7/1/1988
6/1/1988
5/2/1988
4/4/1988
3/1/1988
2/1/1988
1/4/1988
12/1/1987
11/2/1987
10/1/1987
9/1/1987
8/3/1987
7/1/1987
6/1/1987
5/1/1987
4/1/1987
3/2/1987
2/2/1987
1/2/1987
12/1/1986
11/3/1986
10/1/1986
9/2/1986
8/1/1986
7/1/1986
6/2/1986
5/1/1986
4/1/1986
3/3/1986
2/3/1986
1/2/1986
12/2/1985
4.22
4.25
4.49
4.75
4.33
4.46
4.42
4.34
4.18
4.49
4.46
4.03
3.96
3.55
3.73
3.52
3.08
2.91
3.09
3.95
4.35
4.09
3.96
3.63
3.64
3.34
3.03
2.95
2.21
2.3
2.25
2.06
2.32
2.08
2.12
2.06
1.94
2.08
1.82
1.59
1.45
4/3/1989
3/1/1989
2/1/1989
1/2/1989
12/1/1988
11/1/1988
10/3/1988
9/1/1988
8/1/1988
7/1/1988
11/1/1985
10/1/1985
9/3/1985
8/1/1985
7/1/1985
6/3/1985
5/1/1985
4/1/1985
3/1/1985
2/1/1985
1/2/1985
12/3/1984
11/1/1984
10/1/1984
9/4/1984
8/1/1984
7/2/1984
6/1/1984
5/1/1984
4/2/1984
3/1/1984
2/1/1984
1/3/1984
12/1/1983
11/1/1983
10/3/1983
9/1/1983
8/1/1983
7/1/1983
6/1/1983
5/2/1983
4/4/1983
3/1/1983
2/1/1983
1/3/1983
12/1/1982
11/1/1982
10/1/1982
9/1/1982
8/2/1982
7/1/1982
1.35
1.17
1.09
1.09
1.1
1.1
1.06
1
1.02
1.07
1.17
1.08
1.07
1.11
1.07
1
0.92
0.83
0.85
0.85
0.84
0.85
0.93
0.96
0.93
1
0.93
0.86
0.9
0.84
0.7
0.77
0.6
0.57
0.59
0.58
0.49
0.48
0.38
0.41
0.34
6/1/1982
5/3/1982
4/1/1982
3/1/1982
2/1/1982
1/4/1982
12/1/1981
11/2/1981
10/1/1981
9/1/1981
8/3/1981
7/1/1981
6/1/1981
5/1/1981
4/1/1981
3/2/1981
2/2/1981
1/2/1981
12/1/1980
11/3/1980
10/1/1980
9/2/1980
8/1/1980
7/1/1980
6/2/1980
5/1/1980
4/1/1980
3/3/1980
2/1/1980
1/2/1980
12/3/1979
11/1/1979
10/1/1979
9/4/1979
8/1/1979
7/2/1979
6/1/1979
5/1/1979
4/2/1979
3/1/1979
2/1/1979
0.36
0.34
0.34
0.31
0.29
0.27
0.25
0.25
0.24
0.29
0.29
0.32
0.35
0.33
0.31
0.34
0.28
0.28
0.28
0.31
0.36
0.38
0.38
0.4
0.34
0.34
0.34
0.38
0.4
0.45
0.41
0.39
0.47
0.55
0.54
0.52
0.52
0.52
0.54
0.52
0.49
1/2/1979
12/1/1978
11/1/1978
10/2/1978
9/1/1978
8/1/1978
7/3/1978
6/1/1978
5/1/1978
4/3/1978
3/1/1978
2/1/1978
1/3/1978
12/1/1977
11/1/1977
10/3/1977
9/1/1977
8/1/1977
7/1/1977
6/1/1977
5/2/1977
4/1/1977
3/1/1977
2/1/1977
1/3/1977
0.49
0.49
0.48
0.47
0.52
0.5
0.52
0.52
0.55
0.57
0.5
0.46
0.46
0.49
0.47
0.46
0.49
0.46
0.47
0.49
0.45
0.46
0.44
0.47
0.5
udential PLC (PRU.L) -LSE

Adj Close
931
865.5
905
848.5
801.5
787
755.12
730.38
671
746.71
739.78
689.9
678.28
618.25
603.24
626.96
539.82
600.82
659.77
688.45
705.19
739.13
675.55
664.27
631.13
623.66
530.3
588.65
594.25
528.43
511.83
469.37
499.83
534.9
493.49
543.06
520.98
576.86
563.8
501.6
542.16
484.03
398.83
367.91
377.92
349.89
288.33
239.99
285.34
356.35
288.54
269.51
434.21
468.86
462.26
451.26
563.01
584.18
553.18
507.46
532.4
591.83
564.4
650.02
624.67
584.35
563.16
588.29
623.31
617.13
581.7
546.03
556.16
567.11
535.49
520.9
537.92
477.93
451.6
490.54
468.06
516.63
535.9
476.75
450.66
434.85
417.06
374.76
406.78
400.26
419.78
388.28
382.22
367.74
395.91
362.08
352.13
346.77
319.6
306.59
318.76
310.64
316.64
331.29
313.47
334.62
312.41
334.98
327.32
321.36
328.57
336.67
302.44
321.36
287.57
246.69
255.42
257.46
207.35
232.91
242.48
279.62
341.09
291.06
216.23
317.92
306.98
374.75
416.31
455.9
442.19
399.44
492.14
524.42
465.52
438.45
426.26
521.67
519.85
516.86
480.23
491.07
451.72
556.4
604.48
631.44
633.15
543.46
541.12
523.56
528.77
561.87
587.12
572.36
549.44
532.81
651.49
695.99
587.31
544.47
532.25
524.78
519.4
527.9
465.47
501.06
456.42
468.07
518.53
502.71
489.7
430.43
476.4
464.27
460.71
433.22
446.7
464.8
481.78
490.25
443.56
396.51
344.66
343.61
373.01
325.31
311.96
310.63
327.97
347.04
302.89
321.33
305.21
257.01
254.92
242.64
235.06
222.63
223.41
209.25
221.34
235.78
219.28
220.93
215.93
208.38
233.59
198.82
189.8
168.08
164.34
165.57
168.56
155.19
153.21
145.87
139.92
151.15
153.53
152.08
142.3
157.86
143.73
134.84
129.4
144.44
143.07
148.16
168.93
164.59
164.79
167.3
155.91
152.8
142.01
154.11
145.61
142.88
148.96
138.09
134.39
130.65
129.14
121.89
119.95
98.02
104.61
106.79
109.01
108.11
96.27
105.93
101.1
107.68
102.43
102.43
111.19
113.37
108.11
97.6
102.43
102.43
104.61
101.1
92.82
85.81
89.31
85.81
84.91
94.52
102.43
104.61
96.75
83.58
87.09
89.31
99.35
103.52
94.99
83.58
87.09
92.34
85.14
74.87
76.62
78.14
83.16
72.64
77.9
66.77
64.78
67.39
68.29
66.96
73.12
Apple Inc. (AAPL) -NasdaqGS Barclays PLC (BARC.L) -LSE Rolls-Royce Group PLC -LSE
Date
Adj Close
Date
Adj Close
Date
Adj Close
1/2/2013
500
1/1/2013
297
1/1/2013
297
12/3/2012
532.17
12/3/2012
262.4
12/3/2012
262.4
11/1/2012
585.28
11/1/2012
246
11/1/2012
246
10/1/2012
592.61
10/1/2012
226.56
10/1/2012
226.56
9/4/2012
664.07
9/3/2012
213.96
9/3/2012
213.96
8/1/2012
662.22
8/1/2012
182.49
8/1/2012
182.49
7/2/2012
605.38
7/2/2012
166.38
7/2/2012
166.38
6/1/2012
578.86
6/1/2012
161.28
6/1/2012
161.28
5/1/2012
572.64
5/1/2012
174.6
5/1/2012
174.6
4/2/2012
578.84
4/2/2012
215.19
4/2/2012
215.19
3/1/2012
594.27
3/1/2012
231.95
3/1/2012
231.95
2/1/2012
537.67
2/1/2012
241.56
2/1/2012
241.56
1/3/2012
452.46
1/2/2012
207.03
1/2/2012
207.03
12/1/2011
401.44
12/1/2011
171.48
12/1/2011
171.48
11/1/2011
378.84
11/1/2011
175.57
11/1/2011
175.57
10/3/2011
401.22
10/3/2011
189.18
10/3/2011
189.18
9/1/2011
377.96
9/1/2011
156.3
9/1/2011
156.3
8/1/2011
381.44
8/1/2011
165.4
8/1/2011
165.4
7/1/2011
387.04
7/1/2011
214.81
7/1/2011
214.81
6/1/2011
332.72
6/1/2011
247.03
6/1/2011
247.03
5/2/2011
344.77
5/3/2011
266.49
5/3/2011
266.49
4/1/2011
347.05
4/1/2011
270.98
4/1/2011
270.98
3/1/2011
345.44
3/1/2011
266.42
3/1/2011
266.42
2/1/2011
350.1
2/1/2011
307.02
2/1/2011
307.02
1/3/2011
336.33
1/4/2011
279.78
1/4/2011
279.78
12/1/2010
319.72
12/1/2010
249.21
12/1/2010
249.21
11/1/2010
308.41
11/1/2010
243.97
11/1/2010
243.97
10/1/2010
298.33
10/1/2010
260.59
10/1/2010
260.59
9/1/2010
281.25
9/1/2010
284.31
9/1/2010
284.31
8/2/2010
240.96
8/2/2010
286.97
8/2/2010
286.97
7/1/2010
254.99
7/1/2010
314.87
7/1/2010
314.87
6/1/2010
249.32
6/1/2010
255.97
6/1/2010
255.97
5/3/2010
254.62
5/3/2010
288.66
5/3/2010
288.66
4/1/2010
258.79
4/1/2010
319.04
4/1/2010
319.04
3/1/2010
232.93
3/1/2010
339.84
3/1/2010
339.84
2/1/2010
202.82
2/1/2010
294.76
2/1/2010
294.76
1/4/2010
190.37
1/1/2010
253.96
1/1/2010
253.96
4
Tesco PLC (TSCO.L) -LSE
Date
1/1/2013
12/3/2012
11/1/2012
10/1/2012
9/3/2012
8/1/2012
7/2/2012
6/1/2012
5/1/2012
4/2/2012
3/1/2012
2/1/2012
1/2/2012
12/1/2011
11/1/2011
10/3/2011
9/1/2011
8/1/2011
7/1/2011
6/1/2011
5/3/2011
4/1/2011
3/1/2011
2/1/2011
1/4/2011
12/1/2010
11/1/2010
10/1/2010
9/1/2010
8/2/2010
7/1/2010
6/1/2010
5/3/2010
4/1/2010
3/1/2010
2/1/2010
1/1/2010
12/1/2009
11/2/2009
10/1/2009
9/1/2009
8/3/2009
7/1/2009
6/1/2009
5/1/2009
4/1/2009
3/2/2009
2/2/2009
1/2/2009
12/1/2008
11/3/2008
10/1/2008
9/2/2008
8/1/2008
7/1/2008
6/2/2008
5/1/2008
4/1/2008
3/3/2008
2/1/2008
1/2/2008
12/3/2007
11/1/2007
10/1/2007
9/4/2007
8/1/2007
7/2/2007
6/1/2007
5/1/2007
4/2/2007
3/1/2007
2/1/2007
1/3/2007
12/1/2006
11/1/2006
10/2/2006
9/1/2006
8/1/2006
208.88
198.15
186.84
183.72
166.73
161.95
141.18
134.61
124.72
104.19
88.52
89.34
84.6
91.85
106.64
112.66
168.04
157.55
165.97
187.09
172.42
142.24
123.92
134.17
196.34
180.62
188.28
152.12
137.26
130.6
120.97
120.12
98.92
92.09
83.87
84.98
84.09
90.85
80.37
76.3
67.25
12/1/2009
11/2/2009
10/1/2009
9/1/2009
8/3/2009
7/1/2009
6/1/2009
5/1/2009
4/1/2009
3/2/2009
2/2/2009
1/1/2009
12/1/2008
11/3/2008
10/1/2008
9/1/2008
8/1/2008
7/1/2008
6/2/2008
5/1/2008
4/1/2008
3/3/2008
2/1/2008
1/1/2008
12/3/2007
11/1/2007
10/1/2007
9/3/2007
8/1/2007
7/2/2007
6/1/2007
5/1/2007
4/2/2007
3/1/2007
2/1/2007
1/1/2007
12/1/2006
11/1/2006
10/2/2006
9/1/2006
8/1/2006
259.08
274.42
301.29
346.21
355.8
282.86
264.8
278.37
263.4
138.48
87.39
99.28
143.54
158.51
167.4
305.51
330.3
305.05
263.08
338.44
412
408.84
409.51
403.29
432.46
483.08
518.26
510.97
526.42
588.95
586.42
608.33
612.96
607.49
606
606
597.81
557.27
579.38
551.95
538.44
12/1/2009
11/2/2009
10/1/2009
9/1/2009
8/3/2009
7/1/2009
6/1/2009
5/1/2009
4/1/2009
3/2/2009
2/2/2009
1/1/2009
12/1/2008
11/3/2008
10/1/2008
9/1/2008
8/1/2008
7/1/2008
6/2/2008
5/1/2008
4/1/2008
3/3/2008
2/1/2008
1/1/2008
12/3/2007
11/1/2007
10/1/2007
9/3/2007
8/1/2007
7/2/2007
6/1/2007
5/1/2007
4/2/2007
3/1/2007
2/1/2007
1/1/2007
12/1/2006
11/1/2006
10/2/2006
9/1/2006
8/1/2006
259.08
274.42
301.29
346.21
355.8
282.86
264.8
278.37
263.4
138.48
87.39
99.28
143.54
158.51
167.4
305.51
330.3
305.05
263.08
338.44
412
408.84
409.51
403.29
432.46
483.08
518.26
510.97
526.42
588.95
586.42
608.33
612.96
607.49
606
606
597.81
557.27
579.38
551.95
538.44
12/1/2009
11/2/2009
10/1/2009
9/1/2009
8/3/2009
7/1/2009
6/1/2009
5/1/2009
4/1/2009
3/2/2009
2/2/2009
1/1/2009
12/1/2008
11/3/2008
10/1/2008
9/1/2008
8/1/2008
7/1/2008
6/2/2008
5/1/2008
4/1/2008
3/3/2008
2/1/2008
1/1/2008
12/3/2007
11/1/2007
10/1/2007
9/3/2007
8/1/2007
7/2/2007
6/1/2007
5/1/2007
4/2/2007
3/1/2007
2/1/2007
1/1/2007
12/1/2006
11/1/2006
10/2/2006
9/1/2006
8/1/2006
7/3/2006
6/1/2006
5/1/2006
4/3/2006
3/1/2006
2/1/2006
1/3/2006
12/1/2005
11/1/2005
10/3/2005
9/1/2005
8/1/2005
7/1/2005
6/1/2005
5/2/2005
4/1/2005
3/1/2005
2/1/2005
1/3/2005
12/1/2004
11/1/2004
10/1/2004
9/1/2004
8/2/2004
7/1/2004
6/1/2004
5/3/2004
4/1/2004
3/1/2004
2/2/2004
1/2/2004
12/1/2003
11/3/2003
10/1/2003
9/2/2003
8/1/2003
7/1/2003
6/2/2003
5/1/2003
4/1/2003
3/3/2003
67.36
56.77
59.24
69.77
62.17
67.89
74.85
71.26
67.22
57.08
53.14
46.48
42.27
36.49
39.41
35.74
41.3
44.47
38.11
31.92
33.23
25.97
19.2
17.09
16.03
16.13
13.91
12.78
13.4
11.85
11.18
10.59
10.36
11.34
10.27
11.21
10.45
9.45
8.9
7.05
7.01
7/3/2006
6/1/2006
5/1/2006
4/3/2006
3/1/2006
2/1/2006
1/2/2006
12/1/2005
11/1/2005
10/3/2005
9/1/2005
8/1/2005
7/1/2005
6/1/2005
5/2/2005
4/1/2005
3/1/2005
2/1/2005
1/3/2005
12/1/2004
11/1/2004
10/1/2004
9/1/2004
8/2/2004
7/1/2004
6/1/2004
5/3/2004
4/1/2004
3/1/2004
2/2/2004
1/1/2004
12/1/2003
11/3/2003
10/1/2003
9/1/2003
8/1/2003
7/1/2003
6/2/2003
5/1/2003
4/1/2003
3/3/2003
506.05
495.17
497.99
551.98
542.71
524.66
471.69
479.53
463.45
439.51
449.71
434.01
430.16
429
402.74
414.71
417.8
436.34
437.77
440.77
406.17
400.16
398.65
386.99
340.55
347.77
352.03
376.46
354.8
358.14
356.73
359.07
369.34
358.17
332.77
331.51
332.61
319.65
305.44
307.04
259.27
7/3/2006
6/1/2006
5/1/2006
4/3/2006
3/1/2006
2/1/2006
1/2/2006
12/1/2005
11/1/2005
10/3/2005
9/1/2005
8/1/2005
7/1/2005
6/1/2005
5/2/2005
4/1/2005
3/1/2005
2/1/2005
1/3/2005
12/1/2004
11/1/2004
10/1/2004
9/1/2004
8/2/2004
7/1/2004
6/1/2004
5/3/2004
4/1/2004
3/1/2004
2/2/2004
1/1/2004
12/1/2003
11/3/2003
10/1/2003
9/1/2003
8/1/2003
7/1/2003
6/2/2003
5/1/2003
4/1/2003
3/3/2003
506.05
495.17
497.99
551.98
542.71
524.66
471.69
479.53
463.45
439.51
449.71
434.01
430.16
429
402.74
414.71
417.8
436.34
437.77
440.77
406.17
400.16
398.65
386.99
340.55
347.77
352.03
376.46
354.8
358.14
356.73
359.07
369.34
358.17
332.77
331.51
332.61
319.65
305.44
307.04
259.27
7/3/2006
6/1/2006
5/1/2006
4/3/2006
3/1/2006
2/1/2006
1/2/2006
12/1/2005
11/1/2005
10/3/2005
9/1/2005
8/1/2005
7/1/2005
6/1/2005
5/2/2005
4/1/2005
3/1/2005
2/1/2005
1/3/2005
12/1/2004
11/1/2004
10/1/2004
9/1/2004
8/2/2004
7/1/2004
6/1/2004
5/3/2004
4/1/2004
3/1/2004
2/2/2004
1/1/2004
12/1/2003
11/3/2003
10/1/2003
9/1/2003
8/1/2003
7/1/2003
6/2/2003
5/1/2003
4/1/2003
3/3/2003
2/3/2003
1/2/2003
12/2/2002
11/1/2002
10/1/2002
9/3/2002
8/1/2002
7/1/2002
6/3/2002
5/1/2002
4/1/2002
3/1/2002
2/1/2002
1/2/2002
12/3/2001
11/1/2001
10/1/2001
9/4/2001
8/1/2001
7/2/2001
6/1/2001
5/1/2001
4/2/2001
3/1/2001
2/1/2001
1/2/2001
12/1/2000
11/1/2000
10/2/2000
9/1/2000
8/1/2000
7/3/2000
6/1/2000
5/1/2000
4/3/2000
3/1/2000
2/1/2000
1/3/2000
12/1/1999
11/1/1999
10/1/1999
7.44
7.12
7.1
7.68
7.96
7.19
7.31
7.56
8.78
11.55
12.03
11.73
10.75
12.25
10.85
10.56
8.7
7.69
9.19
9.31
11.52
9.89
12.63
10.94
9.04
10.71
7.37
8.18
9.69
12.76
30.2
25.18
25.96
20.82
30.74
33.65
28.4
25.71
25.48
24.25
19.85
2/3/2003
1/1/2003
12/2/2002
11/1/2002
10/1/2002
9/2/2002
8/1/2002
7/1/2002
6/3/2002
5/1/2002
4/1/2002
3/1/2002
2/1/2002
1/1/2002
12/3/2001
11/1/2001
10/1/2001
9/3/2001
8/1/2001
7/2/2001
6/1/2001
5/1/2001
4/2/2001
3/1/2001
2/1/2001
1/1/2001
12/1/2000
11/1/2000
10/2/2000
9/1/2000
8/1/2000
7/3/2000
6/1/2000
5/1/2000
4/3/2000
3/1/2000
2/1/2000
1/3/2000
12/1/1999
11/1/1999
10/1/1999
260.69
240.63
264.51
319.47
303.67
255.23
318.78
331.2
373.86
399.6
407.05
91.86
87.92
92.61
94.35
89.16
85.68
77.59
86.68
85.42
89.48
86.81
92.35
90.1
86.32
88.19
83.62
79.79
79.59
75.55
69.42
60.17
65.47
69.29
65.43
66.22
60.8
58.39
69.6
70.7
72.77
2/3/2003
1/1/2003
12/2/2002
11/1/2002
10/1/2002
9/2/2002
8/1/2002
7/1/2002
6/3/2002
5/1/2002
4/1/2002
3/1/2002
2/1/2002
1/1/2002
12/3/2001
11/1/2001
10/1/2001
9/3/2001
8/1/2001
7/2/2001
6/1/2001
5/1/2001
4/2/2001
3/1/2001
2/1/2001
1/1/2001
12/1/2000
11/1/2000
10/2/2000
9/1/2000
8/1/2000
7/3/2000
6/1/2000
5/1/2000
4/3/2000
3/1/2000
2/1/2000
1/3/2000
12/1/1999
11/1/1999
10/1/1999
260.69
240.63
264.51
319.47
303.67
255.23
318.78
331.2
373.86
399.6
407.05
91.86
87.92
92.61
94.35
89.16
85.68
77.59
86.68
85.42
89.48
86.81
92.35
90.1
86.32
88.19
83.62
79.79
79.59
75.55
69.42
60.17
65.47
69.29
65.43
66.22
60.8
58.39
69.6
70.7
72.77
2/3/2003
1/1/2003
12/2/2002
11/1/2002
10/1/2002
9/2/2002
8/1/2002
7/1/2002
6/3/2002
5/1/2002
4/1/2002
3/1/2002
2/1/2002
1/1/2002
12/3/2001
11/1/2001
10/1/2001
9/3/2001
8/1/2001
7/2/2001
6/1/2001
5/1/2001
4/2/2001
3/1/2001
2/1/2001
1/1/2001
12/1/2000
11/1/2000
10/2/2000
9/1/2000
8/1/2000
7/3/2000
6/1/2000
5/1/2000
4/3/2000
3/1/2000
2/1/2000
1/3/2000
12/1/1999
11/1/1999
10/1/1999
9/1/1999
8/2/1999
7/1/1999
6/1/1999
5/3/1999
4/1/1999
3/1/1999
2/1/1999
1/4/1999
12/1/1998
11/2/1998
10/1/1998
9/1/1998
8/3/1998
7/1/1998
6/1/1998
5/1/1998
4/1/1998
3/2/1998
2/2/1998
1/2/1998
12/1/1997
11/3/1997
10/1/1997
9/2/1997
8/1/1997
7/1/1997
6/2/1997
5/1/1997
4/1/1997
3/3/1997
2/3/1997
1/2/1997
12/2/1996
11/1/1996
10/1/1996
9/3/1996
8/1/1996
7/1/1996
6/3/1996
5/1/1996
15.69
16.17
13.8
11.48
10.92
11.4
8.91
8.63
10.21
10.14
7.91
9.2
9.45
7.73
8.58
7.11
6.6
6.78
6.81
5.85
4.54
3.25
4.4
4.22
5.37
5.39
4.34
3.53
4.12
4.21
4.52
4.03
4.12
5.17
5.98
5.7
5.5
6.01
5.45
5.2
6.47
9/1/1999
8/2/1999
7/1/1999
6/1/1999
5/3/1999
4/1/1999
3/1/1999
2/1/1999
1/1/1999
12/1/1998
11/2/1998
10/1/1998
9/1/1998
8/3/1998
7/1/1998
6/1/1998
5/1/1998
4/1/1998
3/2/1998
2/2/1998
1/1/1998
12/1/1997
11/3/1997
10/1/1997
9/1/1997
8/1/1997
7/1/1997
6/2/1997
5/1/1997
4/1/1997
3/3/1997
2/3/1997
1/1/1997
12/2/1996
11/1/1996
10/1/1996
9/2/1996
8/1/1996
7/1/1996
6/3/1996
5/1/1996
69.64
72.26
70.53
71.42
73.24
76.38
68.91
64.46
51.77
49.33
52.34
48.99
36.58
53.86
65.93
65.1
61.56
64.99
67.44
67.97
68.64
60.2
53.13
55.55
62.3
52.55
47.36
43.92
43.73
43.45
37.62
41.97
43.31
36.23
37.06
34.92
34
32.91
29.13
27.63
26.84
9/1/1999
8/2/1999
7/1/1999
6/1/1999
5/3/1999
4/1/1999
3/1/1999
2/1/1999
1/1/1999
12/1/1998
11/2/1998
10/1/1998
9/1/1998
8/3/1998
7/1/1998
6/1/1998
5/1/1998
4/1/1998
3/2/1998
2/2/1998
1/1/1998
12/1/1997
11/3/1997
10/1/1997
9/1/1997
8/1/1997
7/1/1997
6/2/1997
5/1/1997
4/1/1997
3/3/1997
2/3/1997
1/1/1997
12/2/1996
11/1/1996
10/1/1996
9/2/1996
8/1/1996
7/1/1996
6/3/1996
5/1/1996
69.64
72.26
70.53
71.42
73.24
76.38
68.91
64.46
51.77
49.33
52.34
48.99
36.58
53.86
65.93
65.1
61.56
64.99
67.44
67.97
68.64
60.2
53.13
55.55
62.3
52.55
47.36
43.92
43.73
43.45
37.62
41.97
43.31
36.23
37.06
34.92
34
32.91
29.13
27.63
26.84
9/1/1999
8/2/1999
7/1/1999
6/1/1999
5/3/1999
4/1/1999
3/1/1999
2/1/1999
1/1/1999
12/1/1998
11/2/1998
10/1/1998
9/1/1998
8/3/1998
7/1/1998
6/1/1998
5/1/1998
4/1/1998
3/2/1998
2/2/1998
1/1/1998
12/1/1997
11/3/1997
10/1/1997
9/1/1997
8/1/1997
7/1/1997
6/2/1997
5/1/1997
4/1/1997
3/3/1997
2/3/1997
1/1/1997
12/2/1996
11/1/1996
10/1/1996
9/2/1996
8/1/1996
7/1/1996
6/3/1996
5/1/1996
4/1/1996
3/1/1996
2/1/1996
1/2/1996
12/1/1995
11/1/1995
10/2/1995
9/1/1995
8/1/1995
7/3/1995
6/1/1995
5/1/1995
4/3/1995
3/1/1995
2/1/1995
1/3/1995
12/1/1994
11/1/1994
10/3/1994
9/1/1994
8/1/1994
7/1/1994
6/1/1994
5/2/1994
4/4/1994
3/1/1994
2/1/1994
1/3/1994
12/1/1993
11/1/1993
10/1/1993
9/1/1993
8/2/1993
7/1/1993
6/1/1993
5/3/1993
4/1/1993
3/1/1993
2/1/1993
1/4/1993
12/1/1992
6.04
6.09
6.81
6.84
7.9
9.45
8.97
9.2
10.62
11.09
11.44
10.24
9.4
8.66
9.7
9.89
9.56
9.13
10.55
8.23
8.84
8.2
6.45
7.12
7.27
8.06
8.85
7.91
7.07
7.61
7.4
5.63
6.38
6.65
9.47
13.57
12.26
12.32
12.68
14.2
14.26
4/1/1996
3/1/1996
2/1/1996
1/1/1996
12/1/1995
11/1/1995
10/2/1995
9/1/1995
8/1/1995
7/3/1995
6/1/1995
5/1/1995
4/3/1995
3/1/1995
2/1/1995
1/2/1995
12/1/1994
11/1/1994
10/3/1994
9/1/1994
8/1/1994
7/1/1994
6/1/1994
5/2/1994
4/1/1994
3/1/1994
2/1/1994
1/3/1994
12/1/1993
11/1/1993
10/1/1993
9/1/1993
8/2/1993
7/1/1993
6/1/1993
5/3/1993
4/1/1993
3/1/1993
2/1/1993
1/1/1993
12/1/1992
26.3
25.98
27.15
27.81
25.85
28.1
25.98
26.1
25.22
25.27
23.32
23.25
22.06
21.64
20.47
19.56
20.64
20.57
19.69
19.29
19.76
18.44
17.27
16.81
17.01
17.44
18.26
20.55
20.81
19.11
18.65
17.15
16.33
15.57
15.6
14.79
13.85
13.53
13.49
13.37
12.16
4/1/1996
3/1/1996
2/1/1996
1/1/1996
12/1/1995
11/1/1995
10/2/1995
9/1/1995
8/1/1995
7/3/1995
6/1/1995
5/1/1995
4/3/1995
3/1/1995
2/1/1995
1/2/1995
12/1/1994
11/1/1994
10/3/1994
9/1/1994
8/1/1994
7/1/1994
6/1/1994
5/2/1994
4/1/1994
3/1/1994
2/1/1994
1/3/1994
12/1/1993
11/1/1993
10/1/1993
9/1/1993
8/2/1993
7/1/1993
6/1/1993
5/3/1993
4/1/1993
3/1/1993
2/1/1993
1/1/1993
12/1/1992
26.3
25.98
27.15
27.81
25.85
28.1
25.98
26.1
25.22
25.27
23.32
23.25
22.06
21.64
20.47
19.56
20.64
20.57
19.69
19.29
19.76
18.44
17.27
16.81
17.01
17.44
18.26
20.55
20.81
19.11
18.65
17.15
16.33
15.57
15.6
14.79
13.85
13.53
13.49
13.37
12.16
4/1/1996
3/1/1996
2/1/1996
1/1/1996
12/1/1995
11/1/1995
10/2/1995
9/1/1995
8/1/1995
7/3/1995
6/1/1995
5/1/1995
4/3/1995
3/1/1995
2/1/1995
1/2/1995
12/1/1994
11/1/1994
10/3/1994
9/1/1994
8/1/1994
7/1/1994
6/1/1994
5/2/1994
4/1/1994
3/1/1994
2/1/1994
1/3/1994
12/1/1993
11/1/1993
10/1/1993
9/1/1993
8/2/1993
7/1/1993
6/1/1993
5/3/1993
4/1/1993
3/1/1993
2/1/1993
1/1/1993
12/1/1992
11/2/1992
10/1/1992
9/1/1992
8/3/1992
7/1/1992
6/1/1992
5/1/1992
4/1/1992
3/2/1992
2/3/1992
1/2/1992
12/2/1991
11/1/1991
10/1/1991
9/3/1991
8/1/1991
7/1/1991
6/3/1991
5/1/1991
4/1/1991
3/1/1991
2/1/1991
1/2/1991
12/3/1990
11/1/1990
10/1/1990
9/4/1990
8/1/1990
7/2/1990
6/1/1990
5/1/1990
4/2/1990
3/1/1990
2/1/1990
1/2/1990
12/1/1989
11/1/1989
10/2/1989
9/1/1989
8/1/1989
7/3/1989
13.72
12.5
10.75
10.95
11.1
11.4
14.16
14.25
13.81
16
15.32
13.34
12.01
12.16
11.68
12.51
10.89
9.77
11.07
12.92
15.97
13.45
13.01
10.08
8.61
7.18
6.77
8.64
9.78
10.42
9.61
9.15
9.35
7.9
7.87
8.16
10.24
10.74
10.28
10.28
9.16
11/2/1992
10/1/1992
9/1/1992
8/3/1992
7/1/1992
6/1/1992
5/1/1992
4/1/1992
3/2/1992
2/3/1992
1/1/1992
12/2/1991
11/1/1991
10/1/1991
9/2/1991
8/1/1991
7/1/1991
6/3/1991
5/1/1991
4/1/1991
3/1/1991
2/1/1991
1/1/1991
12/3/1990
11/1/1990
10/1/1990
9/3/1990
8/1/1990
7/2/1990
6/1/1990
5/1/1990
4/2/1990
3/1/1990
2/1/1990
1/1/1990
12/1/1989
11/1/1989
10/2/1989
9/1/1989
8/1/1989
7/3/1989
11.9
11.01
10.73
9.17
9.99
10.5
11.94
10.98
9.77
11.49
12.25
12.06
11.68
13.59
14.83
14.96
15.21
13.59
14.13
14.16
14.07
13.27
11.78
11.52
11.78
10.66
9.87
11.43
12.41
12.54
12.76
8.18
9.53
9.24
9.35
9.27
8.8
7.52
8.56
8.77
8.36
11/2/1992
10/1/1992
9/1/1992
8/3/1992
7/1/1992
6/1/1992
5/1/1992
4/1/1992
3/2/1992
2/3/1992
1/1/1992
12/2/1991
11/1/1991
10/1/1991
9/2/1991
8/1/1991
7/1/1991
6/3/1991
5/1/1991
4/1/1991
3/1/1991
2/1/1991
1/1/1991
12/3/1990
11/1/1990
10/1/1990
9/3/1990
8/1/1990
7/2/1990
6/1/1990
5/1/1990
4/2/1990
3/1/1990
2/1/1990
1/1/1990
12/1/1989
11/1/1989
10/2/1989
9/1/1989
8/1/1989
7/3/1989
11.9
11.01
10.73
9.17
9.99
10.5
11.94
10.98
9.77
11.49
12.25
12.06
11.68
13.59
14.83
14.96
15.21
13.59
14.13
14.16
14.07
13.27
11.78
11.52
11.78
10.66
9.87
11.43
12.41
12.54
12.76
8.18
9.53
9.24
9.35
9.27
8.8
7.52
8.56
8.77
8.36
11/2/1992
10/1/1992
9/1/1992
8/3/1992
7/1/1992
6/1/1992
5/1/1992
4/1/1992
3/2/1992
2/3/1992
1/1/1992
12/2/1991
11/1/1991
10/1/1991
9/2/1991
8/1/1991
7/1/1991
6/3/1991
5/1/1991
4/1/1991
3/1/1991
2/1/1991
1/1/1991
12/3/1990
11/1/1990
10/1/1990
9/3/1990
8/1/1990
7/2/1990
6/1/1990
5/1/1990
4/2/1990
3/1/1990
2/1/1990
1/1/1990
12/1/1989
11/1/1989
10/2/1989
9/1/1989
8/1/1989
7/3/1989
6/1/1989
5/1/1989
4/3/1989
3/1/1989
2/1/1989
1/3/1989
12/1/1988
11/1/1988
10/3/1988
9/1/1988
8/1/1988
7/1/1988
6/1/1988
5/2/1988
4/4/1988
3/1/1988
2/1/1988
1/4/1988
12/1/1987
11/2/1987
10/1/1987
9/1/1987
8/3/1987
7/1/1987
6/1/1987
5/1/1987
4/1/1987
3/2/1987
2/2/1987
1/2/1987
12/1/1986
11/3/1986
10/1/1986
9/2/1986
8/1/1986
7/1/1986
6/2/1986
5/1/1986
4/1/1986
3/3/1986
2/3/1986
9.5
11
8.97
8.19
8.33
8.65
9.23
8.63
8.83
9.89
9.12
10.13
10.56
9.47
9.34
9.11
9.79
9.43
9.55
7.5
8.76
12.82
12.25
9.35
9.18
8.95
8.96
7.3
7.92
6.28
4.58
4.52
3.92
3.79
4.18
3.53
4.06
4.18
3.42
3.2
2.83
6/1/1989
5/1/1989
4/3/1989
3/1/1989
2/1/1989
1/2/1989
12/1/1988
11/1/1988
10/3/1988
9/1/1988
8/1/1988
7/1/1988
7.23
7.23
7.34
7.23
7.21
7.66
6.59
6.84
6.69
6.8
6.48
6.58
6/1/1989
5/1/1989
4/3/1989
3/1/1989
2/1/1989
1/2/1989
12/1/1988
11/1/1988
10/3/1988
9/1/1988
8/1/1988
7/1/1988
7.23
7.23
7.34
7.23
7.21
7.66
6.59
6.84
6.69
6.8
6.48
6.58
6/1/1989
5/1/1989
4/3/1989
3/1/1989
2/1/1989
1/2/1989
12/1/1988
11/1/1988
10/3/1988
9/1/1988
8/1/1988
7/1/1988
1/2/1986
12/2/1985
11/1/1985
10/1/1985
9/3/1985
8/1/1985
7/1/1985
6/3/1985
5/1/1985
4/1/1985
3/1/1985
2/1/1985
1/2/1985
12/3/1984
11/1/1984
10/1/1984
9/7/1984
2.61
2.49
2.28
2.11
1.78
1.7
1.8
2.04
1.96
2.4
2.5
2.8
3.28
3.29
2.8
2.81
2.84
sco PLC (TSCO.L) -LSE

Adj Close
350.35
336
325.1
319.85
327.11
331.64
313.42
305.48
298.1
312.68
315.02
301.75
305.09
385.14
386.81
383.51
356.74
357.3
361.88
379.39
395.48
380.85
350.65
372
370.62
391.14
381.29
392.84
386.32
370.79
355.93
346.28
375.02
396.48
388.65
374.6
379.82
5
National Grid PLC (NG.L) -LSE
Date
Adj Close
1/1/2013
683.5
12/3/2012
703
11/1/2012
705
10/1/2012
692.13
9/3/2012
669.11
8/1/2012
669.6
7/2/2012
649.03
6/1/2012
661.76
5/1/2012
636.78
4/2/2012
627.68
3/1/2012
594.67
2/1/2012
605.04
1/2/2012
596.08
12/1/2011
589.48
11/1/2011
589.01
10/3/2011
569.75
9/1/2011
589.13
8/1/2011
572.98
7/1/2011
550.84
6/1/2011
565.14
5/3/2011
555.94
4/1/2011
545.28
3/1/2011
527.52
2/1/2011
507.09
1/4/2011
490.66
12/1/2010
491.11
11/1/2010
492.97
10/1/2010
512.07
9/1/2010
468.67
8/2/2010
476.48
7/1/2010
442.2
6/1/2010
426.14
5/3/2010
411.95
4/1/2010
518.96
3/1/2010
529.27
2/1/2010
537.93
1/1/2010
520.61
Unilever PLC (ULVR.L) -LSE Ford Motor Co. (F) -NYSE

Date
Adj Close
Date
Adj Close
1/1/2013
2428
1/2/2013
14.11
12/3/2012
2366
12/3/2012
12.95
11/1/2012
2403
11/1/2012
11.45
10/1/2012
2291.58
10/1/2012
11.16
9/3/2012
2233.08
9/4/2012
9.81
8/1/2012
2244.98
8/1/2012
9.29
7/2/2012
2253.09
7/2/2012
9.15
6/1/2012
2108.52
6/1/2012
9.49
5/1/2012
2007.22
5/1/2012
10.45
4/2/2012
2048.58
4/2/2012
11.16
3/1/2012
2010.59
3/1/2012
12.3
2/1/2012
1978.44
2/1/2012
12.2
1/2/2012
1975.05
1/3/2012
12.24
12/1/2011
2087.99
12/1/2011
10.56
11/1/2011
2062.89
11/1/2011
10.41
10/3/2011
1995.27
10/3/2011
11.47
9/1/2011
1933.1
9/1/2011
9.49
8/1/2011
1974.23
8/1/2011
10.92
7/1/2011
1844.34
7/1/2011
11.99
6/1/2011
1899.26
6/1/2011
13.54
5/3/2011
1866.12
5/2/2011
14.65
4/1/2011
1820.31
4/1/2011
15.19
3/1/2011
1780.94
3/1/2011
14.64
2/1/2011
1709.71
2/1/2011
14.77
1/4/2011
1685.82
1/3/2011
15.66
12/1/2010
1822.28
12/1/2010
16.48
11/1/2010
1649.62
11/1/2010
15.65
10/1/2010
1654.02
10/1/2010
13.87
9/1/2010
1692.63
9/1/2010
12.02
8/2/2010
1583.22
8/2/2010
11.08
7/1/2010
1648.47
7/1/2010
12.54
6/1/2010
1639.37
6/1/2010
9.9
5/3/2010
1700.35
5/3/2010
11.51
4/1/2010
1779.9
4/1/2010
12.78
3/1/2010
1744.73
3/1/2010
12.34
2/1/2010
1734.81
2/1/2010
11.52
1/1/2010
1706.25
1/4/2010
10.64
382
377.54
363.57
352.99
332.05
324.63
312.36
322.34
297.87
287.41
287.24
308.79
310.34
254.56
292.58
331.13
325.92
307.89
315.49
353.77
366.49
317.72
335.74
349.58
400.09
401.55
409.1
365.7
353.83
339.47
348.42
381.93
385.05
364.44
354.39
342.9
331.83
320.96
322.8
293.17
307.22
12/1/2009
11/2/2009
10/1/2009
9/1/2009
8/3/2009
7/1/2009
6/1/2009
5/1/2009
4/1/2009
3/2/2009
2/2/2009
1/1/2009
12/1/2008
11/3/2008
10/1/2008
9/1/2008
8/1/2008
7/1/2008
6/2/2008
5/1/2008
4/1/2008
3/3/2008
2/1/2008
1/1/2008
12/3/2007
11/1/2007
10/1/2007
9/3/2007
8/1/2007
7/2/2007
6/1/2007
5/1/2007
4/2/2007
3/1/2007
2/1/2007
1/1/2007
12/1/2006
11/1/2006
10/2/2006
9/1/2006
8/1/2006
560.21
533.81
490.17
488.15
478.85
451.37
442.48
465.16
438.73
416.2
486.92
503.63
531.61
514.93
535.48
543.48
543.86
508.46
502.75
551.67
518.03
511.37
542.43
572.38
616.75
607.51
584.17
571.41
541.16
512.01
537.88
557.63
560.12
567.95
543.38
546.94
524.87
489.61
469.77
468.02
447.34
12/1/2009
11/2/2009
10/1/2009
9/1/2009
8/3/2009
7/1/2009
6/1/2009
5/1/2009
4/1/2009
3/2/2009
2/2/2009
1/1/2009
12/1/2008
11/3/2008
10/1/2008
9/1/2008
8/1/2008
7/1/2008
6/2/2008
5/1/2008
4/1/2008
3/3/2008
2/1/2008
1/1/2008
12/3/2007
11/1/2007
10/1/2007
9/3/2007
8/1/2007
7/2/2007
6/1/2007
5/1/2007
4/2/2007
3/1/2007
2/1/2007
1/1/2007
12/1/2006
11/1/2006
10/2/2006
9/1/2006
8/1/2006
1781.29
1593.69
1612.37
1567.41
1481.02
1392.86
1255.34
1278.26
1137.9
1131.03
1173.94
1312.96
1355.01
1281.21
1181.72
1288.38
1250.29
1174.95
1209.66
1414.51
1409.36
1406.88
1321.59
1368.79
1565.04
1477.26
1332.32
1266.73
1281.49
1270.83
1324.12
1278.21
1265.97
1229.83
1093.27
1111.74
1147.09
1094.88
1033.43
1046.14
997.68
12/1/2009
11/2/2009
10/1/2009
9/1/2009
8/3/2009
7/1/2009
6/1/2009
5/1/2009
4/1/2009
3/2/2009
2/2/2009
1/2/2009
12/1/2008
11/3/2008
10/1/2008
9/2/2008
8/1/2008
7/1/2008
6/2/2008
5/1/2008
4/1/2008
3/3/2008
2/1/2008
1/2/2008
12/3/2007
11/1/2007
10/1/2007
9/4/2007
8/1/2007
7/2/2007
6/1/2007
5/1/2007
4/2/2007
3/1/2007
2/1/2007
1/3/2007
12/1/2006
11/1/2006
10/2/2006
9/1/2006
8/1/2006
9.82
8.73
6.87
7.08
7.46
7.85
5.96
5.64
5.87
2.58
1.96
1.84
2.25
2.64
2.15
5.1
4.38
4.71
4.72
6.68
8.11
5.62
6.41
6.52
6.61
7.37
8.71
8.33
7.67
8.35
9.25
8.19
7.89
7.75
7.77
7.98
7.37
7.98
8.13
7.94
8.22
292.76
272
261
255.25
263.64
270.03
254.05
264.84
242.07
240.27
247.26
258.54
257.95
252.6
248.04
244.08
246.73
237.96
240.3
250.82
235.03
223.73
222.37
205.72
196.82
205.91
192.57
192.38
186.51
195.43
181.01
195.62
188.79
179.3
182.91
162.54
161.98
164.99
153.7
149
131.28
7/3/2006
6/1/2006
5/1/2006
4/3/2006
3/1/2006
2/1/2006
1/2/2006
12/1/2005
11/1/2005
10/3/2005
9/1/2005
8/1/2005
7/1/2005
6/1/2005
5/2/2005
4/1/2005
3/1/2005
2/1/2005
1/3/2005
12/1/2004
11/1/2004
10/1/2004
9/1/2004
8/2/2004
7/1/2004
6/1/2004
5/3/2004
4/1/2004
3/1/2004
2/2/2004
1/1/2004
12/1/2003
11/3/2003
10/1/2003
9/1/2003
8/1/2003
7/1/2003
6/2/2003
5/1/2003
4/1/2003
3/3/2003
427.35
410.18
414.26
393.08
391.03
409.82
393.08
388.3
366.1
346.24
356.3
351.27
455.25
469.1
453.15
433.97
413.31
425.33
435.23
418.16
396.42
392.08
386.07
384
360.4
352.33
348.12
344.5
346.31
347.11
315.7
322.35
316.51
297.1
346.87
305.78
304.8
324.54
311.51
316.44
298.35
7/3/2006
6/1/2006
5/1/2006
4/3/2006
3/1/2006
2/1/2006
1/2/2006
12/1/2005
11/1/2005
10/3/2005
9/1/2005
8/1/2005
7/1/2005
6/1/2005
5/2/2005
4/1/2005
3/1/2005
2/1/2005
1/3/2005
12/1/2004
11/1/2004
10/1/2004
9/1/2004
8/2/2004
7/1/2004
6/1/2004
5/3/2004
4/1/2004
3/1/2004
2/2/2004
1/1/2004
12/1/2003
11/3/2003
10/1/2003
9/1/2003
8/1/2003
7/1/2003
6/2/2003
5/1/2003
4/1/2003
3/3/2003
1005.63
965.91
949.23
2228.78
2253.66
2247.93
2261.3
2205.83
2167.57
2166.44
2238.29
2107.84
2081.37
2036.01
2028.44
1835.21
1931.22
1838.17
1861.06
1888.76
1768.74
1672.22
1638.7
1734.15
1768.76
1970.95
1888.98
1894.03
1917.18
2002.62
1884.42
1854.15
1797.91
1767.34
1807.78
1809.54
1795.47
1696.99
1913.3
2122.94
2022.82
7/3/2006
6/1/2006
5/1/2006
4/3/2006
3/1/2006
2/1/2006
1/3/2006
12/1/2005
11/1/2005
10/3/2005
9/1/2005
8/1/2005
7/1/2005
6/1/2005
5/2/2005
4/1/2005
3/1/2005
2/1/2005
1/3/2005
12/1/2004
11/1/2004
10/1/2004
9/1/2004
8/2/2004
7/1/2004
6/1/2004
5/3/2004
4/1/2004
3/1/2004
2/2/2004
1/2/2004
12/1/2003
11/3/2003
10/1/2003
9/2/2003
8/1/2003
7/1/2003
6/2/2003
5/1/2003
4/1/2003
3/3/2003
6.55
6.75
6.98
6.77
7.65
7.66
8.25
7.33
7.72
7.9
9.25
9.35
10.08
9.52
9.28
8.47
10.42
11.63
12.11
13.36
12.94
11.89
12.73
12.78
13.33
14.08
13.36
13.82
12.13
12.29
13
14.22
11.73
10.78
9.49
10.19
9.75
9.6
9.17
8.99
6.5
119.31
121.89
142.88
149.5
146.01
151.53
154.27
159.56
173.97
188.19
191.84
173.13
181.04
168.64
178.88
172.78
174.21
183.91
185.89
179.11
183.03
177.68
178.4
176.68
184.78
169.64
191.99
199.21
184.95
174.92
151.62
153.9
143.75
141.31
153.2
143.91
118.23
112.54
129.78
116.85
124.78
2/3/2003
1/1/2003
12/2/2002
11/1/2002
10/1/2002
9/2/2002
8/1/2002
7/1/2002
6/3/2002
5/1/2002
4/1/2002
3/1/2002
2/1/2002
1/1/2002
12/3/2001
11/1/2001
10/1/2001
9/3/2001
8/1/2001
7/2/2001
6/1/2001
5/1/2001
4/2/2001
3/1/2001
2/1/2001
1/1/2001
12/1/2000
11/1/2000
10/2/2000
9/1/2000
8/1/2000
7/3/2000
6/1/2000
5/1/2000
4/3/2000
3/1/2000
2/1/2000
1/3/2000
12/1/1999
11/1/1999
10/1/1999
314.13
305.66
351.47
326.65
344.64
341.99
341.99
334.6
352.97
371.44
365.49
344.14
343.39
333.55
317.95
329.09
357.46
314.97
343.54
347.93
383.83
412.39
385.68
392.17
422.45
449.84
438.67
446.96
426.59
414.45
402.67
391.25
371.97
367.69
370.5
402.46
344.86
298.51
330.81
334.5
315.74
2/3/2003
1/1/2003
12/2/2002
11/1/2002
10/1/2002
9/2/2002
8/1/2002
7/1/2002
6/3/2002
5/1/2002
4/1/2002
3/1/2002
2/1/2002
1/1/2002
12/3/2001
11/1/2001
10/1/2001
9/3/2001
8/1/2001
7/2/2001
6/1/2001
5/1/2001
4/2/2001
3/1/2001
2/1/2001
1/1/2001
12/1/2000
11/1/2000
10/2/2000
9/1/2000
8/1/2000
7/3/2000
6/1/2000
5/1/2000
4/3/2000
3/1/2000
2/1/2000
1/3/2000
12/1/1999
11/1/1999
10/1/1999
1953.79
1826.07
2040.08
1976.22
2161.87
1975.29
2016.38
1925.66
2047.19
2149.9
2116.78
1894.31
1975.2
1919.6
1901.04
1909.48
1668.91
1670.58
1964.61
2001.36
2001.36
1792.53
1764.13
1666.73
1697.93
1694.65
1881.84
1917.98
1519.03
1426.99
1405.82
1299.93
1303.19
1437.58
1255.13
1281.86
1230.81
1207.68
1451.77
1461.34
1785.62
2/3/2003
1/2/2003
12/2/2002
11/1/2002
10/1/2002
9/3/2002
8/1/2002
7/1/2002
6/3/2002
5/1/2002
4/1/2002
3/1/2002
2/1/2002
1/2/2002
12/3/2001
11/1/2001
10/1/2001
9/4/2001
8/1/2001
7/2/2001
6/1/2001
5/1/2001
4/2/2001
3/1/2001
2/1/2001
1/2/2001
12/1/2000
11/1/2000
10/2/2000
9/1/2000
8/1/2000
7/3/2000
6/1/2000
5/1/2000
4/3/2000
3/1/2000
2/1/2000
1/3/2000
12/1/1999
11/1/1999
10/1/1999
7.19
7.88
7.96
9.74
7.24
8.29
9.95
11.39
13.43
14.81
13.34
13.75
12.41
12.76
13.02
15.68
13.29
14.23
16.3
20.65
19.9
19.74
23.9
22.57
22.32
22.62
18.61
18.06
20.74
20.01
18.98
20.9
19.1
20.71
23.35
19.42
17.6
21.03
22.31
21.13
22.96
130.81
126.07
111.02
111.7
124.36
126.41
110.27
119.2
126.1
115.32
120.54
113.47
112.46
112.27
125.3
390.94
359.53
374.23
394.47
340.14
354.95
325.98
315.11
314.29
309.84
267.26
269.22
241.45
245.37
233.28
223.84
217.12
228.97
227.05
218.08
212.96
194.38
191.98
185.32
186.27
191.03
9/1/1999
8/2/1999
7/1/1999
6/1/1999
5/3/1999
4/1/1999
3/1/1999
2/1/1999
1/1/1999
12/1/1998
11/2/1998
10/1/1998
9/1/1998
8/3/1998
7/1/1998
6/1/1998
5/1/1998
4/1/1998
3/2/1998
2/2/1998
1/1/1998
12/1/1997
11/3/1997
10/1/1997
9/1/1997
8/1/1997
7/1/1997
6/2/1997
5/1/1997
4/1/1997
3/3/1997
2/3/1997
1/1/1997
12/2/1996
11/1/1996
10/1/1996
9/2/1996
8/1/1996
7/1/1996
6/3/1996
5/1/1996
291.95
288.48
288.3
306.71
289.1
293.36
308.02
307.51
337
327.11
328.48
275.77
295.32
289.93
287.23
272.39
249.47
255.42
233.59
226.31
265.73
228.02
228.15
218.06
219.62
206.42
199.44
170.34
170.53
168.27
157.73
156.22
156.98
147.19
143.84
133.17
125.45
128.02
129.49
125.45
129.26
9/1/1999
8/2/1999
7/1/1999
6/1/1999
5/3/1999
4/1/1999
3/1/1999
2/1/1999
1/1/1999
12/1/1998
11/2/1998
10/1/1998
9/1/1998
8/3/1998
7/1/1998
6/1/1998
5/1/1998
4/1/1998
3/2/1998
2/2/1998
1/1/1998
12/1/1997
11/3/1997
10/1/1997
9/1/1997
8/1/1997
7/1/1997
6/2/1997
5/1/1997
4/1/1997
3/3/1997
2/3/1997
1/1/1997
12/2/1996
11/1/1996
10/1/1996
9/2/1996
8/1/1996
7/1/1996
6/3/1996
5/1/1996
1807.77
1856.79
1877.36
1785.62
1736.6
671.72
685.38
714.56
722.89
802.69
750.88
709.05
595.01
658.23
711.41
753.95
794.72
752.77
657.55
640.1
560.67
606.35
543.21
511.39
130.55
122.99
127.34
123.92
117.81
116.8
113.55
110.85
98.16
99.6
98.58
89.65
94.9
88.16
85.63
88.89
83.33
9/1/1999
8/2/1999
7/1/1999
6/1/1999
5/3/1999
4/1/1999
3/1/1999
2/1/1999
1/4/1999
12/1/1998
11/2/1998
10/1/1998
9/1/1998
8/3/1998
7/1/1998
6/1/1998
5/1/1998
4/1/1998
3/2/1998
2/2/1998
1/2/1998
12/1/1997
11/3/1997
10/1/1997
9/2/1997
8/1/1997
7/1/1997
6/2/1997
5/1/1997
4/1/1997
3/3/1997
2/3/1997
1/2/1997
12/2/1996
11/1/1996
10/1/1996
9/3/1996
8/1/1996
7/1/1996
6/3/1996
5/1/1996
20.83
21.61
20.1
23.19
23.48
26.28
23.13
24.2
25.07
23.77
22.3
21.97
18.86
17.91
22.87
23.51
20.67
18.25
17.34
15.14
13.65
12.89
11.41
11.59
11.86
11.3
10.75
9.89
9.76
9.04
8.07
8.45
8.26
8.2
8.32
7.94
7.84
8.41
8.13
8.03
9.05
177.72
165.02
163.17
184.84
183.91
178.96
185.77
193.82
200.24
192.57
177.85
180.31
171.41
160.16
150.26
148.76
149.36
146.96
140.66
141.26
148.21
137.25
133.1
125.39
125.09
123.31
132.84
127.93
123.31
114.65
117.25
112.62
135.15
118.32
122.32
126.59
126.59
132.22
131.1
144.49
138.91
4/1/1996
3/1/1996
2/1/1996
1/1/1996
12/11/1995
145.59
138.31
138.85
142.75
141.69
4/1/1996
3/1/1996
2/1/1996
1/1/1996
12/1/1995
11/1/1995
10/2/1995
9/1/1995
8/1/1995
7/3/1995
6/1/1995
5/1/1995
4/3/1995
3/1/1995
2/1/1995
1/2/1995
12/1/1994
11/1/1994
10/3/1994
9/1/1994
8/1/1994
7/1/1994
6/1/1994
5/2/1994
4/1/1994
3/1/1994
2/1/1994
1/3/1994
12/1/1993
11/1/1993
10/1/1993
9/1/1993
8/2/1993
7/1/1993
6/1/1993
5/3/1993
4/1/1993
3/1/1993
2/1/1993
1/1/1993
12/1/1992
84.44
82.15
81.27
91.3
89.08
85.31
81.98
84.32
81.05
85.38
84.88
81.51
81.85
81.58
75.89
76.09
75.11
72.91
73.11
72.21
73.81
64.88
61.99
64.88
68.9
65.08
71.61
75.79
74.98
70.87
71.63
65.78
68.2
61.11
64.16
63.35
67.36
73.99
74.58
67.58
67.89
4/1/1996
3/1/1996
2/1/1996
1/2/1996
12/1/1995
11/1/1995
10/2/1995
9/1/1995
8/1/1995
7/3/1995
6/1/1995
5/1/1995
4/3/1995
3/1/1995
2/1/1995
1/3/1995
12/1/1994
11/1/1994
10/3/1994
9/1/1994
8/1/1994
7/1/1994
6/1/1994
5/2/1994
4/4/1994
3/1/1994
2/1/1994
1/3/1994
12/1/1993
11/1/1993
10/1/1993
9/1/1993
8/2/1993
7/1/1993
6/1/1993
5/3/1993
4/1/1993
3/1/1993
2/1/1993
1/4/1993
12/1/1992
8.9
8.44
7.67
7.25
7.01
6.85
6.98
7.46
7.37
6.95
7.06
6.94
6.43
6.3
6.13
5.92
6.47
6.3
6.85
6.39
6.73
7.34
6.74
6.6
6.67
6.66
7.04
7.6
7.27
6.85
6.98
6.19
5.71
5.91
5.81
5.78
6.08
5.73
5.06
5.09
4.69
141.7
129.99
122.18
122.46
136.68
153.42
153.98
154.53
143.93
151.19
137.24
126.64
131.66
130.55
138.91
149.79
153.98
145.05
158.44
154.53
147.28
136.68
133.33
127.2
125.52
126.08
122.18
129.99
132.22
125.52
128.87
108.79
110.74
111.3
111.58
109.9
104.88
101.54
112.69
118.83
110.46
11/2/1992
10/1/1992
9/1/1992
8/3/1992
7/1/1992
6/1/1992
5/1/1992
4/1/1992
3/2/1992
2/3/1992
1/1/1992
12/2/1991
11/1/1991
10/1/1991
9/2/1991
8/1/1991
7/1/1991
6/3/1991
5/1/1991
4/1/1991
3/1/1991
2/1/1991
1/1/1991
12/3/1990
11/1/1990
10/1/1990
9/3/1990
8/1/1990
7/2/1990
6/1/1990
5/1/1990
4/2/1990
3/1/1990
2/1/1990
1/1/1990
12/1/1989
11/1/1989
10/2/1989
9/1/1989
8/1/1989
7/3/1989
65.39
66.56
63
56.35
56.9
57.14
54.9
54.9
54.24
56.84
56.05
54.48
49.95
48.32
47.29
45.9
45.66
44.82
46.33
44.58
46.03
43.01
40.95
41.25
39.5
40.05
36.66
37.93
42.04
43.01
41.37
37.21
39.99
37.93
40.29
44.03
41.62
39.5
37.87
40.23
38.29
11/2/1992
10/1/1992
9/1/1992
8/3/1992
7/1/1992
6/1/1992
5/1/1992
4/1/1992
3/2/1992
2/3/1992
1/2/1992
12/2/1991
11/1/1991
10/1/1991
9/3/1991
8/1/1991
7/1/1991
6/3/1991
5/1/1991
4/1/1991
3/1/1991
2/1/1991
1/2/1991
12/3/1990
11/1/1990
10/1/1990
9/4/1990
8/1/1990
7/2/1990
6/1/1990
5/1/1990
4/2/1990
3/1/1990
2/1/1990
1/2/1990
12/1/1989
11/1/1989
10/2/1989
9/1/1989
8/1/1989
7/3/1989
4.59
3.99
4.28
4.41
4.95
4.92
4.76
4.87
4.08
3.91
3.24
2.95
2.52
2.85
3.1
3.22
3.47
3.68
3.77
3.32
3.27
3.29
2.83
2.61
2.69
2.73
2.96
3.34
3.98
4.12
4.34
4.16
4.38
4.26
4
3.97
4.06
4.32
4.56
4.83
4.47
100.98
97.07
96.51
85.64
85.64
88.7
74.48
75.31
76.99
73.64
78.38
78.66
6/1/1989
5/1/1989
4/3/1989
3/1/1989
2/1/1989
1/2/1989
12/1/1988
11/1/1988
10/3/1988
9/1/1988
8/1/1988
7/1/1988
35.46
32.92
33.16
32.44
31.59
32.5
28.09
26.82
29.48
27.6
26.52
28.87
6/1/1989
5/1/1989
4/3/1989
3/1/1989
2/1/1989
1/3/1989
12/1/1988
11/1/1988
10/3/1988
9/1/1988
8/1/1988
7/1/1988
6/1/1988
5/2/1988
4/4/1988
3/1/1988
2/1/1988
1/4/1988
12/1/1987
11/2/1987
10/1/1987
9/1/1987
8/3/1987
7/1/1987
6/1/1987
5/1/1987
4/1/1987
3/2/1987
2/2/1987
1/2/1987
12/1/1986
11/3/1986
10/1/1986
9/2/1986
8/1/1986
7/1/1986
6/2/1986
5/1/1986
4/1/1986
3/3/1986
2/3/1986
4.28
4.31
4.22
4.25
4.49
4.75
4.33
4.46
4.42
4.34
4.18
4.49
4.46
4.03
3.96
3.55
3.73
3.52
3.08
2.91
3.09
3.95
4.35
4.09
3.96
3.63
3.64
3.34
3.03
2.95
2.21
2.3
2.25
2.06
2.32
2.08
2.12
2.06
1.94
2.08
1.82
1/2/1986
12/2/1985
11/1/1985
10/1/1985
9/3/1985
8/1/1985
7/1/1985
6/3/1985
5/1/1985
4/1/1985
3/1/1985
2/1/1985
1/2/1985
12/3/1984
11/1/1984
10/1/1984
9/4/1984
8/1/1984
7/2/1984
6/1/1984
5/1/1984
4/2/1984
3/1/1984
2/1/1984
1/3/1984
12/1/1983
11/1/1983
10/3/1983
9/1/1983
8/1/1983
7/1/1983
6/1/1983
5/2/1983
4/4/1983
3/1/1983
2/1/1983
1/3/1983
12/1/1982
11/1/1982
10/1/1982
9/1/1982
1.59
1.45
1.35
1.17
1.09
1.09
1.1
1.1
1.06
1
1.02
1.07
1.17
1.08
1.07
1.11
1.07
1
0.92
0.83
0.85
0.85
0.84
0.85
0.93
0.96
0.93
1
0.93
0.86
0.9
0.84
0.7
0.77
0.6
0.57
0.59
0.58
0.49
0.48
0.38
8/2/1982
7/1/1982
6/1/1982
5/3/1982
4/1/1982
3/1/1982
2/1/1982
1/4/1982
12/1/1981
11/2/1981
10/1/1981
9/1/1981
8/3/1981
7/1/1981
6/1/1981
5/1/1981
4/1/1981
3/2/1981
2/2/1981
1/2/1981
12/1/1980
11/3/1980
10/1/1980
9/2/1980
8/1/1980
7/1/1980
6/2/1980
5/1/1980
4/1/1980
3/3/1980
2/1/1980
1/2/1980
12/3/1979
11/1/1979
10/1/1979
9/4/1979
8/1/1979
7/2/1979
6/1/1979
5/1/1979
4/2/1979
0.41
0.34
0.36
0.34
0.34
0.31
0.29
0.27
0.25
0.25
0.24
0.29
0.29
0.32
0.35
0.33
0.31
0.34
0.28
0.28
0.28
0.31
0.36
0.38
0.38
0.4
0.34
0.34
0.34
0.38
0.4
0.45
0.41
0.39
0.47
0.55
0.54
0.52
0.52
0.52
0.54
3/1/1979
2/1/1979
1/2/1979
12/1/1978
11/1/1978
10/2/1978
9/1/1978
8/1/1978
7/3/1978
6/1/1978
5/1/1978
4/3/1978
3/1/1978
2/1/1978
1/3/1978
12/1/1977
11/1/1977
10/3/1977
9/1/1977
8/1/1977
7/1/1977
6/1/1977
5/2/1977
4/1/1977
3/1/1977
2/1/1977
1/3/1977
0.52
0.49
0.49
0.49
0.48
0.47
0.52
0.5
0.52
0.52
0.55
0.57
0.5
0.46
0.46
0.49
0.47
0.46
0.49
0.46
0.47
0.49
0.45
0.46
0.44
0.47
0.5
8
Prudential PLC (PRU.L) -LSE
Date
Adj Close
1/1/2013
931
12/3/2012
865.5
11/1/2012
905
10/1/2012
848.5
9/3/2012
801.5
8/1/2012
787
7/2/2012
755.12
6/1/2012
730.38
5/1/2012
671
4/2/2012
746.71
3/1/2012
739.78
2/1/2012
689.9
1/2/2012
678.28
12/1/2011
618.25
11/1/2011
603.24
10/3/2011
626.96
9/1/2011
539.82
8/1/2011
600.82
7/1/2011
659.77
6/1/2011
688.45
5/3/2011
705.19
4/1/2011
739.13
3/1/2011
675.55
2/1/2011
664.27
1/4/2011
631.13
12/1/2010
623.66
11/1/2010
530.3
10/1/2010
588.65
9/1/2010
594.25
8/2/2010
528.43
7/1/2010
511.83
6/1/2010
469.37
5/3/2010
499.83
4/1/2010
534.9
3/1/2010
493.49
2/1/2010
543.06
1/4/2010
520.98
12/1/2009
11/2/2009
10/1/2009
9/1/2009
8/3/2009
7/1/2009
6/1/2009
5/1/2009
4/1/2009
3/2/2009
2/2/2009
1/1/2009
12/1/2008
11/3/2008
10/1/2008
9/1/2008
8/1/2008
7/1/2008
6/2/2008
5/1/2008
4/1/2008
3/3/2008
2/1/2008
1/1/2008
12/3/2007
11/1/2007
10/1/2007
9/3/2007
8/1/2007
7/2/2007
6/1/2007
5/1/2007
4/2/2007
3/1/2007
2/1/2007
1/1/2007
12/1/2006
11/1/2006
10/2/2006
9/1/2006
8/1/2006
576.86
563.8
501.6
542.16
484.03
398.83
367.91
377.92
349.89
288.33
239.99
285.34
356.35
288.54
269.51
434.21
468.86
462.26
451.26
563.01
584.18
553.18
507.46
532.4
591.83
564.4
650.02
624.67
584.35
563.16
588.29
623.31
617.13
581.7
546.03
556.16
567.11
535.49
520.9
537.92
477.93
7/3/2006
6/1/2006
5/1/2006
4/3/2006
3/1/2006
2/1/2006
1/2/2006
12/1/2005
11/1/2005
10/3/2005
9/1/2005
8/1/2005
7/1/2005
6/1/2005
5/2/2005
4/1/2005
3/1/2005
2/1/2005
1/3/2005
12/1/2004
11/1/2004
10/1/2004
9/1/2004
8/2/2004
7/1/2004
6/1/2004
5/3/2004
4/1/2004
3/1/2004
2/2/2004
1/1/2004
12/1/2003
11/3/2003
10/1/2003
9/1/2003
8/1/2003
7/1/2003
6/2/2003
5/1/2003
4/1/2003
3/3/2003
451.6
490.54
468.06
516.63
535.9
476.75
450.66
434.85
417.06
374.76
406.78
400.26
419.78
388.28
382.22
367.74
395.91
362.08
352.13
346.77
319.6
306.59
318.76
310.64
316.64
331.29
313.47
334.62
312.41
334.98
327.32
321.36
328.57
336.67
302.44
321.36
287.57
246.69
255.42
257.46
207.35
2/3/2003
1/1/2003
12/2/2002
11/1/2002
10/1/2002
9/2/2002
8/1/2002
7/1/2002
6/3/2002
5/1/2002
4/1/2002
3/1/2002
2/1/2002
1/1/2002
12/3/2001
11/1/2001
10/1/2001
9/3/2001
8/1/2001
7/2/2001
6/1/2001
5/1/2001
4/2/2001
3/1/2001
2/1/2001
1/1/2001
12/1/2000
11/1/2000
10/2/2000
9/1/2000
8/1/2000
7/3/2000
6/1/2000
5/1/2000
4/3/2000
3/1/2000
2/1/2000
1/3/2000
12/1/1999
11/1/1999
10/1/1999
232.91
242.48
279.62
341.09
291.06
216.23
317.92
306.98
374.75
416.31
455.9
442.19
399.44
492.14
524.42
465.52
438.45
426.26
521.67
519.85
516.86
480.23
491.07
451.72
556.4
604.48
631.44
633.15
543.46
541.12
523.56
528.77
561.87
587.12
572.36
549.44
532.81
651.49
695.99
587.31
544.47
9/1/1999
8/2/1999
7/1/1999
6/1/1999
5/3/1999
4/1/1999
3/1/1999
2/1/1999
1/1/1999
12/1/1998
11/2/1998
10/1/1998
9/1/1998
8/3/1998
7/1/1998
6/1/1998
5/1/1998
4/1/1998
3/2/1998
2/2/1998
1/1/1998
12/1/1997
11/3/1997
10/1/1997
9/1/1997
8/1/1997
7/1/1997
6/2/1997
5/1/1997
4/1/1997
3/3/1997
2/3/1997
1/1/1997
12/2/1996
11/1/1996
10/1/1996
9/2/1996
8/1/1996
7/1/1996
6/3/1996
5/1/1996
532.25
524.78
519.4
527.9
465.47
501.06
456.42
468.07
518.53
502.71
489.7
430.43
476.4
464.27
460.71
433.22
446.7
464.8
481.78
490.25
443.56
396.51
344.66
343.61
373.01
325.31
311.96
310.63
327.97
347.04
302.89
321.33
305.21
257.01
254.92
242.64
235.06
222.63
223.41
209.25
221.34
4/1/1996
3/1/1996
2/1/1996
1/1/1996
12/1/1995
11/1/1995
10/2/1995
9/1/1995
8/1/1995
7/3/1995
6/1/1995
5/1/1995
4/3/1995
3/1/1995
2/1/1995
1/2/1995
12/1/1994
11/1/1994
10/3/1994
9/1/1994
8/1/1994
7/1/1994
6/1/1994
5/2/1994
4/1/1994
3/1/1994
2/1/1994
1/3/1994
12/1/1993
11/1/1993
10/1/1993
9/1/1993
8/2/1993
7/1/1993
6/1/1993
5/3/1993
4/1/1993
3/1/1993
2/1/1993
1/1/1993
12/1/1992
235.78
219.28
220.93
215.93
208.38
233.59
198.82
189.8
168.08
164.34
165.57
168.56
155.19
153.21
145.87
139.92
151.15
153.53
152.08
142.3
157.86
143.73
134.84
129.4
144.44
143.07
148.16
168.93
164.59
164.79
167.3
155.91
152.8
142.01
154.11
145.61
142.88
148.96
138.09
134.39
130.65
11/2/1992
10/1/1992
9/1/1992
8/3/1992
7/1/1992
6/1/1992
5/1/1992
4/1/1992
3/2/1992
2/3/1992
1/1/1992
12/2/1991
11/1/1991
10/1/1991
9/2/1991
8/1/1991
7/1/1991
6/3/1991
5/1/1991
4/1/1991
3/1/1991
2/1/1991
1/1/1991
12/3/1990
11/1/1990
10/1/1990
9/3/1990
8/1/1990
7/2/1990
6/1/1990
5/1/1990
4/2/1990
3/1/1990
2/1/1990
1/1/1990
12/1/1989
11/1/1989
10/2/1989
9/1/1989
8/1/1989
7/3/1989
129.14
121.89
119.95
98.02
104.61
106.79
109.01
108.11
96.27
105.93
101.1
107.68
102.43
102.43
111.19
113.37
108.11
97.6
102.43
102.43
104.61
101.1
92.82
85.81
89.31
85.81
84.91
94.52
102.43
104.61
96.75
83.58
87.09
89.31
99.35
103.52
94.99
83.58
87.09
92.34
85.14
6/1/1989
5/1/1989
4/3/1989
3/1/1989
2/1/1989
1/2/1989
12/1/1988
11/1/1988
10/3/1988
9/1/1988
8/1/1988
7/1/1988
74.87
76.62
78.14
83.16
72.64
77.9
66.77
64.78
67.39
68.29
66.96
73.12
Mkt-RF
SMB
HML
RF
192607
2.65
-2.16
-2.92
0.22
192608
2.58
-1.49
4.88
0.25
192609
0.37
-1.38
-0.01
0.23
192610
-3.46
0.04
0.71
0.32
192611
2.43
-0.24
-0.31
0.31
192612
2.75
-0.01
-0.1
0.28
192701
-0.16
-0.3
4.79
0.25
192702
4.22
-0.24
3.35
0.26
192703
0.38
-1.87
-2.58
0.3
192704
0.41
0.29
0.95
0.25
192705
5.36
1.53
5.07
0.3
192706
-2.27
0.65
-2.04
0.26
192707
7.3
-3.54
-0.86
0.3
192708
2.43
-0.75
-4.14
0.28
192709
4.68
-3.44
-1.08
0.21
192710
-4.41
2.04
-4.45
0.25
192711
6.6
2.56
-0.02
0.21
192712
2.08
1.06
-0.73
0.22
192801
-0.68
4.4
-1.32
0.25
192802
-1.7
-1.96
-0.63
0.33
192803
8.86
-0.24
-1.41
0.29
192804
4.16
4.08
3.42
0.22
192805
1.56
3.06
-3.7
0.32
192806
-4.87
-3.59
0.07
0.31
192807
0.67
-1.63
-0.07
0.32
192808
6.63
-2.14
-2.12
0.32
192809
2.87
1.77
1.35
0.27
192810
1.26
2.71
-2.63
0.41
192811
11.77
-2.2
3.3
0.38
192812
0.32
-1.09
-0.02
0.06
192901
4.46
-2.8
-1.75
0.34
192902
-0.31
0.87
0.94
0.36
192903
-0.9
-4.36
0.34
192904
1.38
-0.82
0.46
0.36
192905
-6.3
-7.09
0.71
0.44
192906
9.48
-1.74
-2.48
0.52
192907
4.4
-4.38
1.99
0.33
192908
8.22
-8.79
-0.49
0.4
192909
-5.42
1.42
-1.12
0.35
192910
-20.03
-3.77
8.95
0.46
192911
-12.68
-2.2
4.7
0.37
192912
1.47
-4.63
0.25
0.37
193001
5.44
4.46
-2.29
0.14
193002
2.44
0.7
-0.55
0.3
193003
7.14
3.71
0.37
0.35
193004
-2.11
-0.67
-1.96
0.21
193005
-1.59
-1.78
-1.57
0.26
193006
-16.06
-3.33
2.11
0.27
193007
3.87
0.56
-2.54
0.2
193008
0.35
-2.13
-0.88
0.09
193009
-12.67
-2.17
-4.45
0.22
193010
-8.84
-1.02
-0.61
0.09
193011
-2.83
2.23
-2.9
0.13
193012
-7.9
-4.97
-5.01
0.14
193101
6.09
3.79
7.56
0.15
193102
10.87
2.71
2.22
0.04
193103
-6.55
2.8
-3.08
0.13
193104
-9.82
-4.87
-3.39
0.08
193105
-13.17
5.85
-6.31
0.09
193106
13.69
-5.66
10.58
0.08
193107
-6.49
1.82
-3.76
0.06
193108
0.34
-1.14
-2.47
0.03
193109
-28.98
0.09
-6.65
0.03
193110
7.8
-1.47
0.45
0.1
193111
-9.11
5.19
-6.05
0.17
193112
-13.36
-0.52
-8.96
0.12
193201
-1.6
3.77
10.69
0.23
193202
5.28
-1.33
-5.12
0.23
193203
-11.02
1.73
-1
0.16
193204
-17.93
1.73
-0.91
0.11
193205
-20.65
4.48
-4.03
0.06
193206
-0.79
-0.49
5.49
0.02
193207
33.51
-5.95
35.48
0.03
193208
36.52
19.24
27.74
0.03
193209
-3.16
-2.45
-6.41
0.03
193210
-13.03
-2.63
-9.98
0.02
193211
-5.62
1.4
-12.26
0.02
193212
4.45
-9.72
-6.92
0.01
193301
1.24
-1.02
8.25
0.01
193302
-14.95
-3.26
-2.9
-0.03
193303
3.38
4.9
6.98
0.04
193304
37.77
5.69
18.34
0.1
193305
21.3
39.04
15.19
0.04
193306
13.21
8.46
-2.72
0.02
193307
-9.6
-0.41
0.59
0.02
193308
12.03
-5.78
3.78
0.03
193309
-10.54
0.25
-13.45
0.02
193310
-8.31
0.4
-8.55
0.01
193311
9.97
-6.85
2.1
0.02
193312
2.05
0.67
-1.41
0.02
193401
12.9
11.17
16.42
0.05
193402
-2.39
5.09
2.51
0.02
193403
0.13
2.64
-3.63
0.02
193404
-1.75
3.36
-5.02
0.01
193405
-7.12
0.18
-7.12
0.01
193406
2.62
-2.38
-2.2
0.01
193407
-10.85
-6.42
-12.06
0.01
193408
5.85
4.59
1.86
0.01
193409
-0.3
-1.51
-0.32
0.01
193410
-1.71
1.26
-4.63
0.01
193411
8.53
7.56
-4.26
0.01
193412
0.39
2.94
-3.29
0.01
193501
-3.39
1.09
-2.22
0.01
193502
-1.86
0.5
-7.16
0.02
193503
-3.78
-3.77
-4.82
0.01
193504
8.93
-2.09
5.09
0.01
193505
3.49
-3.91
1.89
0.01
193506
5.67
-5.54
4.27
0.01
193507
7.46
2.97
4.99
0.01
193508
2.59
7.52
5.14
0.01
193509
2.62
0.59
-4.83
0.01
193510
7.23
2.3
-0.43
0.01
193511
4.79
5.66
10.53
0.02
193512
4.47
0.96
0.27
0.01
193601
6.53
6.43
10.09
0.01
193602
2.53
0.77
3.98
0.01
193603
1.11
1.1
-2.23
0.02
193604
-8.04
-6.81
-2.18
0.02
193605
5.01
0.81
2.69
0.02
193606
2.53
-3.2
-0.97
0.03
193607
6.54
1.12
1.35
0.01
193608
0.97
-0.09
3.84
0.02
193609
1.23
3.12
-0.32
0.01
193610
7.03
-2.19
1.61
0.02
193611
3.31
8.34
-1.01
0.01
193612
0.13
3.67
4.96
193701
3.28
4.21
3.22
0.01
193702
1.08
0.63
5.94
0.02
193703
-0.36
-2.15
7.05
0.01
193704
-7.23
-3.4
-4.91
0.03
193705
-0.98
-0.74
-3.17
0.06
193706
-4.2
-3.05
-3.56
0.03
193707
8.83
1.17
0.15
0.03
193708
-4.88
0.51
-1.99
0.02
193709
-13.49
-6.76
-4.54
0.04
193710
-9.5
0.51
-1.53
0.02
193711
-8.37
-3.24
0.22
0.02
193712
-4.17
-7.8
-0.85
193801
0.58
5.19
-2.22
193802
5.82
0.6
-1.96
193803
-23.68
-3.56
-4.41
-0.01
193804
14.47
6.58
-0.35
0.01
193805
-3.85
-2.38
-0.42
193806
23.69
3.53
2.11
193807
7.33
6.72
0.78
-0.01
193808
-2.67
-2.46
-4.26
193809
0.77
-2.53
-1.26
0.02
193810
7.69
6.62
3.98
0.01
193811
-1.74
-2.42
-0.76
-0.06
193812
4.1
-1.85
0.77
193901
-5.87
-1.43
-3.52
-0.01
193902
3.47
0.31
3.23
0.01
193903
-11.83
-5.41
-8.31
-0.01
193904
-0.23
1.97
0.29
193905
6.77
3.87
-0.08
0.01
193906
-5.23
-1.68
-5.54
0.01
193907
10.19
4.62
0.55
193908
-6.55
-4.5
-2.99
-0.01
193909
16.65
18.77
23.27
0.01
193910
-0.49
0.26
-4.66
193911
-3.58
-4.43
-6.54
193912
3.1
0.67
-3.84
194001
-2.39
0.21
-0.75
194002
1.33
2.32
-0.44
194003
2.07
1.63
-1.12
194004
0.25
3.57
-0.28
194005
-21.86
-6.21
-4.04
-0.02
194006
6.66
-2.34
4.8
194007
3.19
0.87
-0.57
0.01
194008
2.16
0.19
0.47
-0.01
194009
2.39
3.39
-1.7
194010
2.97
-0.17
5.43
194011
-1.57
2.06
0.49
194012
0.72
-2.41
-1.31
194101
-4.09
0.85
3.22
-0.01
194102
-1.53
-1.21
1.05
-0.01
194103
0.85
0.12
2.95
0.01
194104
-5.36
-1.69
3.43
-0.01
194105
1.46
-0.83
0.52
194106
5.86
1.47
0.66
194107
5.86
5.74
7.25
0.03
194108
-0.11
-0.16
-1.2
0.01
194109
-0.86
-1.43
0.28
0.01
194110
-5.13
-2.1
1.31
194111
-1.83
-1.05
-0.64
194112
-4.88
-3.33
-5.04
0.01
194201
0.6
7.51
9.93
0.02
194202
-2.51
1.69
-1.06
0.01
194203
-6.64
2.29
-1.22
0.01
194204
-4.33
-1.03
1.87
0.01
194205
6.02
-3.03
-2.97
0.03
194206
2.67
-0.9
0.25
0.02
194207
3.46
-0.33
2.56
0.03
194208
1.82
-0.39
1.94
0.03
194209
2.53
0.14
3.4
0.03
194210
6.67
1.39
6.68
0.03
194211
0.28
-0.77
-5.35
0.03
194212
5.02
-2.09
0.78
0.03
194301
7.11
8.34
7.66
0.03
194302
6.09
4.47
6.41
0.03
194303
6.04
4.66
5.52
0.03
194304
0.77
1.92
6.36
0.03
194305
5.73
4.2
3.13
0.03
194306
1.77
-0.63
-0.95
0.03
194307
-4.61
-2.68
-2.47
0.03
194308
1.26
-0.8
-0.88
0.03
194309
2.44
1.31
1.35
0.03
194310
-1.22
0.9
1.33
0.03
194311
-5.77
-1.58
-4.87
0.03
194312
6.3
3.29
3.13
0.03
194401
1.74
2.51
2.75
0.03
194402
0.4
-0.28
0.74
0.03
194403
2.43
1.86
3.05
0.02
194404
-1.68
-1.41
-0.97
0.03
194405
5.07
1.49
1.31
0.03
194406
5.42
4.12
2.54
0.03
194407
-1.49
0.73
-0.62
0.03
194408
1.6
2.11
-1.3
0.03
194409
-0.01
0.58
-0.97
0.02
194410
0.19
-0.24
-0.24
0.03
194411
1.69
0.46
1.74
0.03
194412
4.05
1.61
6.63
0.02
194501
1.91
2.85
0.62
0.03
194502
6.2
1.54
4.33
0.02
194503
-3.84
-1.8
-1.58
0.02
194504
7.72
0.22
3.98
0.03
194505
1.77
1.31
1.16
0.03
194506
0.26
2.95
4.42
0.02
194507
-2.17
-1.68
-2.52
0.03
194508
6.13
1.49
-4.32
0.03
194509
4.74
1.94
0.26
0.03
194510
3.92
2.46
1.68
0.03
194511
5.35
3.82
4.43
0.02
194512
1.07
2.66
-2.09
0.03
194601
6.23
4.02
1.89
0.03
194602
-5.78
-0.77
-1.37
0.03
194603
5.95
0.3
-0.8
0.03
194604
4.29
2.21
-0.22
0.03
194605
3.9
1.47
1.74
0.03
194606
-3.93
-1.53
0.01
0.03
194607
-2.61
-2.11
0.03
0.03
194608
-6.38
-1.83
0.17
0.03
194609
-9.98
-4.2
-2.28
0.03
194610
-1.44
-0.26
3.5
0.03
194611
0.04
-0.46
1.24
0.03
194612
5.04
0.05
-1.15
0.03
194701
1.46
1.69
-0.66
0.03
194702
-1.13
0.68
-0.25
0.03
194703
-1.7
-1.68
0.47
0.03
194704
-4.82
-4.09
0.75
0.03
194705
-1.02
-3.3
0.15
0.03
194706
5.33
-0.3
-0.37
0.03
194707
4.12
1.51
2.92
0.03
194708
-1.76
0.39
0.13
0.03
194709
-0.51
1.56
1.47
0.06
194710
2.46
0.57
0.08
0.06
194711
-1.92
-1.77
0.99
0.06
194712
2.94
-2.38
3.91
0.08
194801
-3.86
2.4
1.15
0.07
194802
-4.38
-1.73
0.01
0.07
194803
8.08
0.15
4.54
0.09
194804
3.61
-1.66
4.07
0.08
194805
7.33
0.99
-1.16
0.08
194806
-0.09
-1.77
2.64
0.09
194807
-5.1
-0.34
0.11
0.08
194808
0.25
-1.1
0.24
0.09
194809
-2.95
-1.28
-1.8
0.04
194810
5.94
-1.5
0.63
0.04
194811
-9.16
-0.62
-4.5
0.04
194812
3.23
-2.78
-1.8
0.04
194901
0.22
1.64
1.35
0.1
194902
-2.99
-1.81
-0.82
0.09
194903
4.03
2.32
1.52
0.1
194904
-1.85
-0.97
-1.06
0.09
194905
-2.83
-0.84
-2.55
0.1
194906
0.19
-0.91
-1.78
0.1
194907
5.48
0.6
0.43
0.09
194908
2.56
0.2
-0.41
0.09
194909
3.06
0.18
0.09
194910
3.08
1.05
-0.41
0.09
194911
1.85
-0.96
-0.88
0.08
194912
5.11
2.09
1.66
0.09
195001
1.65
3.36
0.19
0.09
195002
1.41
0.11
-0.72
0.09
195003
1.2
-1.37
-2.75
0.1
195004
3.9
1.9
1.38
0.09
195005
4.26
-2.06
0.44
0.1
195006
-5.93
-2.38
-0.75
0.1
195007
1.36
0.55
13.47
0.1
195008
4.83
0.8
-1.45
0.1
195009
4.78
0.52
-0.93
0.1
195010
-0.18
-0.52
1.42
0.12
195011
2.7
-0.85
3.26
0.11
195012
5.52
1.5
7.22
0.11
195101
5.64
1.76
3.79
0.13
195102
1.45
0.14
-2.92
0.1
195103
-2.14
-0.67
-4.17
0.11
195104
4.81
-1.46
3.29
0.13
195105
-2.35
0.05
-1.38
0.12
195106
-2.61
-1.97
-3.99
0.12
195107
6.9
-1.87
1.95
0.13
195108
4.28
0.84
0.21
0.13
195109
0.71
0.72
0.12
195110
-2.53
-0.41
0.11
0.16
195111
0.55
-0.31
0.38
0.11
195112
3.3
-2.05
-1.91
0.12
195201
1.44
-0.74
1.87
0.15
195202
-2.62
0.67
-0.26
0.12
195203
4.4
-2.98
2.26
0.11
195204
-4.95
0.39
0.26
0.12
195205
3.2
-1.05
0.15
0.13
195206
3.8
-1.6
1.19
0.15
195207
0.92
-0.32
-0.36
0.15
195208
-0.75
1.16
-0.12
0.15
195209
-2.01
1.22
-1.65
0.16
195210
-0.68
-1.1
-0.32
0.14
195211
5.89
-0.63
1.07
0.1
195212
2.94
-1.41
0.18
0.16
195301
-0.31
3.5
1.24
0.16
195302
-0.26
2.2
-0.09
0.14
195303
-1.48
-0.02
-1
0.18
195304
-2.8
0.31
1.49
0.16
195305
0.55
-0.08
0.14
0.17
195306
-1.92
-1.75
-0.48
0.18
195307
2.42
-1
-0.37
0.15
195308
-4.52
0.42
-3.62
0.17
195309
0.21
-0.77
-2.59
0.16
195310
4.55
-1.37
0.08
0.13
195311
2.8
-1.22
-0.35
0.08
195312
0.03
-0.75
-2.96
0.13
195401
5.11
0.47
3.48
0.11
195402
1.66
-0.19
-0.24
0.07
195403
3.64
-0.5
-1.53
0.08
195404
4.24
-3.45
-0.5
0.09
195405
3.08
0.38
2.54
0.05
195406
1.06
0.4
0.01
0.06
195407
4.96
4.25
0.05
195408
-2.32
2.68
-1.48
0.05
195409
6.35
-2.55
0.73
0.09
195410
-1.67
0.57
0.72
0.07
195411
9.37
-2.55
4.05
0.06
195412
5.46
2.19
5.69
0.08
195501
0.62
0.21
2.25
0.08
195502
1.55
0.6
0.09
195503
-0.17
-0.66
1.97
0.1
195504
3.11
-1.84
0.84
0.1
195505
0.91
-0.22
-0.92
0.14
195506
6.52
-4.71
2.03
0.1
195507
1.9
-1.32
0.62
0.1
195508
0.22
-0.39
0.58
0.16
195509
-0.37
0.31
-1.06
0.16
195510
-2.67
1.49
0.02
0.18
195511
-2.43
0.48
0.17
195512
1.48
2.11
-2.3
0.18
195601
-3.02
0.4
1.14
0.22
195602
3.76
-1.02
-0.51
0.19
195603
6.61
-2.27
-0.4
0.15
195604
0.28
0.04
-0.1
0.19
195605
-5.19
1.44
-1.25
0.23
195606
3.47
-1.42
-1.31
0.2
195607
4.83
-1.77
0.12
0.22
195608
-3.23
2.29
-1.19
0.17
195609
-5.14
1.63
1.75
0.18
195610
0.51
-0.11
-0.02
0.25
195611
0.36
-0.07
1.66
0.2
195612
3.16
-0.09
-2.05
0.24
195701
-3.57
3.65
2.44
0.27
195702
-2.07
-0.77
-0.64
0.24
195703
2.13
0.22
-0.38
0.23
195704
4.25
-1.77
-1.26
0.25
195705
3.44
-1.08
-2.06
0.26
195706
-0.75
0.6
-0.09
0.24
195707
0.65
-0.52
-0.01
0.3
195708
-5.11
-0.01
-0.32
0.25
195709
-5.99
0.06
0.91
0.26
195710
-4.3
-2.56
-1.8
0.29
195711
2.28
0.33
-2.78
0.28
195712
-3.92
-0.92
-1.68
0.24
195801
4.69
4.34
4.21
0.28
195802
-1.51
0.72
0.24
0.12
195803
3.29
0.8
-1.22
0.09
195804
3.08
-0.67
1.64
0.08
195805
2.31
2.14
-0.19
0.11
195806
2.93
-0.25
0.5
0.03
195807
4.39
0.47
3.09
0.07
195808
1.9
1.18
0.34
0.04
195809
4.66
0.12
2.99
0.19
195810
2.56
1.18
-1.3
0.18
195811
2.03
-1.27
0.11
195812
5.13
-2.08
-0.01
0.22
195901
0.72
3.01
2.97
0.21
195902
0.95
1.52
1.06
0.19
195903
0.26
1.46
-0.28
0.22
195904
3.66
-0.57
-1.28
0.2
195905
1.72
-2.19
1.91
0.22
195906
-0.26
0.68
1.36
0.25
195907
3.15
-0.34
0.3
0.25
195908
-1.39
-0.79
0.41
0.19
195909
-4.8
-0.1
0.49
0.31
195910
1.27
1.42
-2.02
0.3
195911
1.58
1.27
-3.23
0.26
195912
2.45
-0.58
-0.05
0.34
196001
-6.99
2.04
2.7
0.33
196002
1.14
0.56
-1.95
0.29
196003
-1.64
-0.46
-2.85
0.35
196004
-1.71
0.39
-2.32
0.19
196005
3.11
1.27
-3.71
0.27
196006
2.1
-0.18
-0.32
0.24
196007
-2.37
-0.53
2.09
0.13
196008
3.01
0.82
-0.18
0.17
196009
-5.99
-1.17
1.53
0.16
196010
-0.72
-3.97
2.62
0.22
196011
4.68
0.37
-2.35
0.13
196012
4.7
-1.54
-0.74
0.16
196101
6.19
0.77
3.81
0.19
196102
3.57
3.99
-0.78
0.14
196103
2.89
3.22
-0.71
0.2
196104
0.3
0.08
1.99
0.17
196105
2.39
1.96
0.59
0.18
196106
-3.08
-2.47
-0.27
0.2
196107
2.83
-1.89
-0.11
0.18
196108
2.58
-1.83
-0.22
0.14
196109
-2.15
-1.12
-0.51
0.17
196110
2.58
-2.01
0.54
0.19
196111
4.45
1.08
-0.87
0.15
196112
-0.18
-1.14
2.16
0.19
196201
-3.88
1.88
5.04
0.24
196202
1.81
-1.18
0.89
0.2
196203
-0.68
0.23
-0.96
0.2
196204
-6.59
-0.98
0.43
0.22
196205
-8.65
-2.99
2.37
0.24
196206
-8.48
-0.76
2.81
0.2
196207
6.28
1.55
-3.6
0.27
196208
2.13
1.28
-1.22
0.23
196209
-5.22
-2.51
1.38
0.21
196210
-0.06
-4
1.37
0.26
196211
10.87
2.65
0.94
0.2
196212
1.02
-3.76
0.34
0.23
196301
4.93
3.09
2.27
0.25
196302
-2.38
0.41
2.26
0.23
196303
3.08
-2.52
0.23
196304
4.51
-1.33
1.02
0.25
196305
1.76
1.14
2.51
0.24
196306
-2
-0.25
0.78
0.23
196307
-0.39
-0.55
-0.82
0.27
196308
5.07
-0.97
1.63
0.25
196309
-1.56
-0.32
0.19
0.27
196310
2.54
-0.53
-0.11
0.29
196311
-0.85
-1.11
1.66
0.27
196312
1.83
-1.96
-0.11
0.29
196401
2.24
-0.18
1.64
0.3
196402
1.55
0.09
2.83
0.26
196403
1.41
0.99
3.36
0.31
196404
0.11
-1.41
-0.42
0.29
196405
1.41
-0.88
1.88
0.26
196406
1.27
-0.3
0.72
0.3
196407
1.74
0.23
0.7
0.3
196408
-1.44
0.09
0.12
0.28
196409
2.69
-0.52
1.65
0.28
196410
0.59
0.45
1.14
0.29
196411
0.61
-1.96
0.29
196412
0.03
-0.24
-2.58
0.31
196501
3.55
2.67
0.2
0.28
196502
0.44
3.48
0.19
0.3
196503
-1.34
1.77
1.07
0.36
196504
3.11
1.19
0.7
0.31
196505
-0.77
0.04
-1.62
0.31
196506
-5.5
-4.35
0.58
0.35
196507
1.43
0.86
2.22
0.31
196508
2.73
2.84
-1.07
0.33
196509
2.86
0.62
-0.11
0.31
196510
2.6
2.43
1.6
0.31
196511
-0.03
4.67
0.23
0.35
196512
1.01
2.07
2.08
0.33
196601
0.71
3.84
3.57
0.38
196602
-1.22
4.45
0.36
0.35
196603
-2.51
0.96
-2.05
0.38
196604
2.14
3.42
-0.45
0.34
196605
-5.66
-4.64
-1.65
0.41
196606
-1.45
1.06
0.49
0.38
196607
-1.62
-0.32
0.82
0.35
196608
-7.91
-3.31
0.56
0.41
196609
-1.06
-1.1
0.5
0.4
196610
3.86
-6.59
2.81
0.45
196611
1.39
4.33
-4.6
0.4
196612
0.13
1.86
-1.29
0.4
196701
8.15
8.43
2.03
0.43
196702
0.77
3.37
-2.26
0.36
196703
3.99
1.74
0.19
0.39
196704
3.89
0.58
-2.54
0.32
196705
-4.32
1.99
0.89
0.33
196706
2.41
5.99
0.95
0.27
196707
4.58
3.09
2.66
0.32
196708
-0.89
0.48
1.48
0.31
196709
3.11
3.08
-2.46
0.32
196710
-3.09
1.44
-3.37
0.39
196711
0.36
0.2
-1.7
0.36
196712
3.06
5.73
-0.41
0.33
196801
-4.05
3.9
4.79
0.4
196802
-3.75
-2.94
1.16
0.39
196803
0.2
-1.28
-0.53
0.38
196804
9.04
5.73
-1.02
0.43
196805
2.27
6.42
0.82
0.45
196806
0.69
-0.16
0.71
0.43
196807
-2.72
-1.32
5.48
0.48
196808
1.34
2.35
1.01
0.42
196809
4.02
2.79
0.26
0.43
196810
0.42
-0.48
2.91
0.44
196811
5.44
2.37
-0.9
0.42
196812
-3.94
3.44
0.02
0.43
196901
-1.25
-0.79
1.69
0.53
196902
-5.83
-3.88
0.92
0.46
196903
2.64
-0.26
-0.45
0.46
196904
1.46
-0.86
0.06
0.53
196905
-0.1
-0.27
0.73
0.48
196906
-7.17
-5.39
-1.1
0.51
196907
-7
-3.22
1.42
0.53
196908
4.69
0.93
-3.86
0.5
196909
-2.98
1.22
-3.21
0.62
196910
5.05
3.78
-3.22
0.6
196911
-3.79
-2.52
-1.13
0.52
196912
-2.63
-3.67
-3.08
0.64
197001
-8.09
2.92
3.07
0.6
197002
5.13
-2.39
4.01
0.62
197003
-1.06
-2.33
4.24
0.57
197004
-10.99
-6.09
6.4
0.5
197005
-6.92
-4.5
3.64
0.53
197006
-5.79
-2.12
0.78
0.58
197007
6.93
-0.56
1.05
0.52
197008
4.49
1.52
1.08
0.53
197009
4.18
8.62
-5.5
0.54
197010
-2.28
-4.22
0.21
0.46
197011
4.59
-4.07
1.69
0.46
197012
5.73
2.93
0.98
0.42
197101
4.84
7.43
1.35
0.38
197102
1.41
1.89
-1.34
0.33
197103
4.12
2.58
-3.99
0.3
197104
3.15
-0.49
0.74
0.28
197105
-3.98
-1.11
-1.37
0.29
197106
-0.1
-1.43
-2
0.37
197107
-4.5
-1.5
0.16
0.4
197108
3.78
-0.21
2.7
0.47
197109
-0.86
0.42
-2.94
0.37
197110
-4.42
-1.79
-0.49
0.37
197111
-0.46
-2.83
-1.74
0.37
197112
8.71
3.3
-0.3
0.37
197201
2.48
6.1
2.05
0.29
197202
2.87
1.38
-2.77
0.25
197203
0.63
-0.26
-1.67
0.27
197204
0.29
0.01
0.24
0.29
197205
1.25
-2.77
-2.69
0.3
197206
-2.43
0.32
-2.49
0.29
197207
-0.8
-2.87
0.77
0.31
197208
3.26
-4.07
4.68
0.29
197209
-1.14
-2.68
0.49
0.34
197210
0.52
-2.7
1.32
0.4
197211
4.6
-1.12
4.78
0.37
197212
0.62
-1.85
-2.29
0.37
197301
-3.29
-3.5
2.68
0.44
197302
-4.84
-3.98
1.68
0.41
197303
-1.3
-2.87
2.84
0.46
197304
-5.68
-3.98
5.66
0.52
197305
-2.94
-6.1
0.19
0.51
197306
-1.56
-2.94
1.43
0.51
197307
5.04
7.86
-5.18
0.64
197308
-3.84
-2.05
1.19
0.7
197309
4.75
2.92
2.12
0.68
197310
-0.86
-0.16
1.73
0.65
197311
-12.75
-7.7
4.01
0.56
197312
0.58
-5.33
4.25
0.64
197401
-0.17
9.87
5.85
0.63
197402
-0.47
2.55
0.58
197403
-2.81
2.48
-0.09
0.56
197404
-5.29
-0.72
1.01
0.75
197405
-4.67
-3.05
-2.09
0.75
197406
-2.83
-0.17
0.8
0.6
197407
-8.05
0.88
5.21
0.7
197408
-9.35
-0.7
2.56
0.6
197409
-11.78
0.27
5.51
0.81
197410
16.1
-3.52
-9.76
0.51
197411
-4.51
-1.2
-0.08
0.54
197412
-3.45
-4.83
0.05
0.7
197501
13.67
11.01
8.25
0.58
197502
5.56
0.17
-4.54
0.43
197503
2.66
3.79
2.44
0.41
197504
4.23
-0.52
-1.21
0.44
197505
5.18
3.85
-4.05
0.44
197506
4.82
0.75
1.27
0.41
197507
-6.58
2.68
1.65
0.48
197508
-2.85
-3.19
-0.89
0.48
197509
-4.26
-0.1
0.33
0.53
197510
5.31
-4
0.29
0.56
197511
2.65
-1.21
0.41
197512
-1.6
-0.77
1.78
0.48
197601
12.16
4.81
8.6
0.47
197602
0.32
7.01
5.84
0.34
197603
2.33
-1.14
-0.03
0.4
197604
-1.49
-0.07
-0.02
0.42
197605
-1.35
-1.26
-1.31
0.37
197606
4.05
-1.38
0.72
0.43
197607
-1.07
0.3
1.74
0.47
197608
-0.56
-1.99
0.77
0.42
197609
2.06
0.02
-0.32
0.44
197610
-2.43
0.26
-0.14
0.41
197611
0.35
2.36
1.51
0.4
197612
5.65
2.99
2.25
0.4
197701
-4.05
4.79
4.25
0.36
197702
-1.94
1.1
0.48
0.35
197703
-1.37
1.01
1.04
0.38
197704
0.14
-0.1
3.44
0.38
197705
-1.45
1.21
0.83
0.37
197706
4.71
2.13
-0.65
0.4
197707
-1.69
2.14
-0.61
0.42
197708
-1.75
1.51
-2.8
0.44
197709
-0.27
1.44
-0.51
0.43
197710
-4.38
1.26
1.71
0.49
197711
3.69
0.35
0.5
197712
0.26
1.34
-0.34
0.49
197801
-6.01
2.23
3.29
0.49
197802
-1.38
3.57
0.79
0.46
197803
2.85
3.45
1.25
0.53
197804
7.87
0.39
-3.46
0.54
197805
1.76
4.59
-0.6
0.51
197806
-1.69
1.69
0.58
0.54
197807
5.11
0.29
-1.1
0.56
197808
3.75
5.09
-0.47
0.55
197809
-1.43
-0.42
1.88
0.62
197810
-11.91
-9.9
1.37
0.68
197811
2.71
3.03
-2.21
0.7
197812
0.88
1.24
-2.19
0.78
197901
4.23
3.69
2.24
0.77
197902
-3.56
0.46
1.18
0.73
197903
5.68
3.19
-0.66
0.81
197904
-0.07
2.16
1.07
0.8
197905
-2.21
0.48
1.82
0.82
197906
3.85
1.15
1.43
0.81
197907
0.82
1.27
1.74
0.77
197908
5.52
2.07
-1.53
0.77
197909
-0.82
-0.27
-0.9
0.83
197910
-8.1
-3.33
-1.86
0.87
197911
5.21
2.73
-3.28
0.99
197912
1.79
4.17
-2
0.95
198001
5.51
1.64
1.81
0.8
198002
-1.22
-1.81
0.61
0.89
198003
-12.9
-6.64
-1.05
1.21
198004
3.96
0.97
1.06
1.26
198005
5.26
2.15
0.37
0.81
198006
3.06
1.67
-0.9
0.61
198007
6.49
4.25
-6.3
0.53
198008
1.8
3.89
-2.66
0.64
198009
2.2
0.86
-4.72
0.75
198010
1.06
2.49
-2.8
0.95
198011
9.59
-3.47
-8.44
0.96
198012
-4.53
-0.26
2.72
1.31
198101
-5.04
3.01
6.83
1.04
198102
0.56
-0.3
1.07
1.07
198103
3.55
3.56
0.73
1.21
198104
-2.11
4.43
2.32
1.08
198105
0.11
2.04
-0.44
1.15
198106
-2.36
-0.85
5.11
1.35
198107
-1.54
-2.18
-0.57
1.24
198108
-7.03
-1.95
4.83
1.28
198109
-7.17
-2.67
5.17
1.24
198110
4.92
2.17
-4.22
1.21
198111
3.35
-0.94
1.86
1.07
198112
-3.65
1.2
0.73
0.87
198201
-3.24
-1.25
3.07
0.8
198202
-5.85
0.44
6.04
0.92
198203
-1.87
-0.16
3.79
0.98
198204
3.27
1.51
-2.81
1.13
198205
-3.99
0.46
1.83
1.06
198206
-3.09
-0.38
1.53
0.96
198207
-3.19
0.88
0.2
1.05
198208
11.14
-4.12
1.18
0.76
198209
1.29
2.89
0.32
0.51
198210
11.3
2.37
-3.7
0.59
198211
4.68
4.8
-1.94
0.63
198212
0.55
-0.19
0.02
0.67
198301
3.59
2.7
-0.87
0.69
198302
2.59
3.24
0.68
0.62
198303
2.82
1.78
2.07
0.63
198304
6.67
0.52
0.58
0.71
198305
0.52
6.15
-1.4
0.69
198306
3.07
0.9
-3.87
0.67
198307
-4.07
1.48
5.57
0.74
198308
-0.5
-4.28
5.55
0.76
198309
0.92
0.59
1.09
0.76
198310
-3.44
-3.6
4.99
0.76
198311
2.16
2.06
-0.65
0.7
198312
-1.78
-0.28
1.69
0.73
198401
-1.93
-0.41
7.61
0.76
198402
-4.82
-1.69
3.31
0.71
198403
0.63
0.07
0.5
0.73
198404
-0.51
-1.18
1.24
0.81
198405
-5.97
0.05
0.23
0.78
198406
1.82
-0.25
-2.63
0.75
198407
-2.74
-2.22
0.41
0.82
198408
10.28
-0.25
-1.88
0.83
198409
-0.8
0.22
5.32
0.86
198410
-0.85
-1.14
0.58
198411
-1.76
-0.63
4.03
0.73
198412
1.84
-0.57
-0.11
0.64
198501
7.98
3.26
-5.39
0.65
198502
1.22
0.79
-0.17
0.58
198503
-0.84
-1.11
4.05
0.62
198504
-0.96
0.19
3.74
0.72
198505
5.09
-2.27
-0.86
0.66
198506
1.28
0.52
0.49
0.55
198507
-0.74
2.85
-1.66
0.62
198508
-1.02
-0.35
2.24
0.55
198509
-4.54
-1.6
1.25
0.6
198510
4.02
-1.58
0.73
0.65
198511
6.48
0.22
-2.92
0.61
198512
3.88
-0.46
-1.53
0.65
198601
0.65
1.19
0.52
0.56
198602
7.13
-0.58
-0.76
0.53
198603
4.88
-0.5
-0.5
0.6
198604
-1.31
2.83
-2.91
0.52
198605
4.62
-1.3
-0.11
0.49
198606
1.04
-0.92
1.4
0.52
198607
-6.45
-3.4
4.73
0.52
198608
6.07
-4.19
3.48
0.46
198609
-8.6
2.28
3.18
0.45
198610
4.66
-2.57
-1.44
0.46
198611
1.17
-1.97
-0.08
0.39
198612
-3.27
0.08
0.3
0.49
198701
12.46
-1.78
-3.22
0.42
198702
4.39
3.48
-5.91
0.43
198703
1.64
0.36
1.55
0.47
198704
-2.1
-1.67
-0.26
0.44
198705
0.1
-0.56
0.12
0.38
198706
3.94
-2.18
1.04
0.48
198707
3.85
-0.64
0.71
0.46
198708
3.52
-0.75
-0.92
0.47
198709
-2.59
0.62
0.29
0.45
198710
-23.24
-8.37
4.22
0.6
198711
-7.77
2.61
3.23
0.35
198712
6.82
0.17
-4.43
0.39
198801
4.22
-0.65
5.16
0.29
198802
4.75
3.34
-1.65
0.46
198803
-2.27
6.14
0.76
0.44
198804
0.56
0.96
1.69
0.46
198805
-0.29
-2.65
2.28
0.51
198806
4.79
2.11
-1.11
0.49
198807
-1.25
-0.19
2.27
0.51
198808
-3.31
0.07
2.07
0.59
198809
3.3
-1.26
-0.7
0.62
198810
1.15
-2.9
1.68
0.61
198811
-2.29
-1.73
1.28
0.57
198812
1.49
1.93
-1.54
0.63
198901
6.1
-2.13
0.53
0.55
198902
-2.25
2.74
0.88
0.61
198903
1.57
0.72
0.47
0.67
198904
4.33
-0.57
-1.47
0.67
198905
3.35
-0.04
-0.87
0.79
198906
-1.35
-1.02
2.16
0.71
198907
7.2
-4.01
-2.86
0.7
198908
1.44
0.53
0.7
0.74
198909
-0.76
0.33
-1.37
0.65
198910
-3.68
-3.24
-1.09
0.68
198911
1.02
-1.23
-1.14
0.69
198912
1.16
-2.37
0.21
0.61
199001
-7.85
-1.26
0.85
0.57
199002
1.11
1.04
0.63
0.57
199003
1.83
1.46
-2.86
0.64
199004
-3.36
-0.49
-2.55
0.69
199005
8.42
-2.58
-3.76
0.68
199006
-1.1
1.44
-2
0.63
199007
-1.9
-3.18
-0.02
0.68
199008
-10.15
-3.59
1.6
0.66
199009
-6.12
-3.65
0.73
0.6
199010
-1.92
-5.54
0.23
0.68
199011
6.34
0.33
-3.06
0.57
199012
2.46
0.81
-1.57
0.6
199101
4.69
3.81
-1.81
0.52
199102
7.18
3.91
-0.58
0.48
199103
2.65
3.91
-1.23
0.44
199104
-0.27
0.52
1.45
0.53
199105
3.65
-0.35
-0.55
0.47
199106
-4.95
0.08
1.18
0.42
199107
4.24
-0.97
-1.28
0.49
199108
2.32
1.61
-0.8
0.46
199109
-1.59
1.64
-1
0.46
199110
1.29
0.9
-0.47
0.42
199111
-4.18
-0.49
-1.93
0.39
199112
10.83
-2.24
-4.05
0.38
199201
-0.59
8.47
4.53
0.34
199202
1.09
0.88
6.38
0.28
199203
-2.66
-1.04
3.68
0.34
199204
1.08
-6.1
4.33
0.32
199205
0.3
0.39
1.25
0.28
199206
-2.34
-3.12
3.39
0.32
199207
3.77
-0.44
-0.54
0.31
199208
-2.38
-0.12
-1.05
0.26
199209
1.19
0.53
-0.24
0.26
199210
1.01
2.07
-2.08
0.23
199211
4.13
3.69
-1.47
0.23
199212
1.53
1.64
2.52
0.28
199301
0.94
2.06
5.88
0.23
199302
0.13
-3.42
6.45
0.22
199303
2.31
0.23
1.25
0.25
199304
-3.05
-0.68
2.64
0.24
199305
2.88
1.97
-3.42
0.22
199306
0.31
-0.29
2.62
0.25
199307
-0.34
0.94
3.26
0.24
199308
3.72
0.3
-0.47
0.25
199309
-0.12
3.12
-0.48
0.26
199310
1.41
1.44
-1.57
0.22
199311
-1.89
-1.41
-0.25
0.25
199312
1.64
1.23
0.58
0.23
199401
2.87
0.13
2.11
0.25
199402
-2.55
2.72
-1.41
0.21
199403
-4.78
-0.96
1.34
0.27
199404
0.68
-0.9
1.69
0.27
199405
0.57
-2.01
0.18
0.32
199406
-3.03
-0.49
1.66
0.31
199407
2.81
-1.77
0.98
0.28
199408
4.01
1.44
-3.47
0.37
199409
-2.31
2.68
-1.8
0.37
199410
1.34
-2.21
-2.36
0.38
199411
-4.04
-0.16
-0.05
0.37
199412
0.87
0.04
0.28
0.44
199501
1.79
-2.95
1.66
0.42
199502
3.62
-0.33
0.38
0.4
199503
2.19
-0.37
-2.07
0.46
199504
2.12
-0.41
1.71
0.44
199505
2.9
-2.21
1.87
0.54
199506
2.72
3.08
-2.98
0.47
199507
3.72
2.22
-2.22
0.45
199508
0.55
1.84
1.93
0.47
199509
3.35
-2.07
-0.93
0.43
199510
-1.52
-3.94
-0.1
0.47
199511
3.95
-0.81
0.33
0.42
199512
1.03
0.38
1.39
0.49
199601
2.26
-2.49
0.41
0.43
199602
1.33
2.04
-2.32
0.39
199603
0.73
1.3
1.28
0.39
199604
2.06
4.89
-4.05
0.46
199605
2.37
3.17
-1.4
0.42
199606
-1.14
-3.67
1.96
0.4
199607
-5.97
-3.57
4.38
0.45
199608
2.77
2.3
-0.57
0.41
199609
5.01
-0.81
-3.78
0.44
199610
0.87
-4.11
4.82
0.42
199611
6.25
-3.59
0.18
0.41
199612
-1.7
3.07
0.98
0.46
199701
4.99
-1.53
-2.34
0.45
199702
-0.49
-2.58
4.73
0.39
199703
-5.03
-0.32
3.87
0.43
199704
4.04
-5.17
-0.99
0.43
199705
6.74
4.81
-4.4
0.49
199706
4.1
1.47
0.69
0.37
199707
7.33
-2.44
-0.34
0.43
199708
-4.15
7.47
1.07
0.41
199709
5.35
2.65
-0.18
0.44
199710
-3.79
-0.8
2.2
0.42
199711
2.99
-5.07
1.02
0.39
199712
1.32
-2.35
3.77
0.48
199801
0.14
-1.06
-1.78
0.43
199802
7.03
0.26
-0.72
0.39
199803
4.77
-1.17
1.69
0.39
199804
0.73
0.44
0.34
0.43
199805
-3.06
-3.55
4.2
0.4
199806
3.18
-3.29
-1.86
0.41
199807
-2.46
-4.92
-1.16
0.4
199808
-16.08
-5.72
5.29
0.43
199809
6.15
-0.13
-3.85
0.46
199810
7.13
-3.18
-2.73
0.32
199811
6.09
1.17
-3.36
0.31
199812
6.15
-0.31
-4.72
0.38
199901
3.5
0.88
-5.54
0.35
199902
-4.08
-5.52
1.61
0.35
199903
3.45
-3.83
-2.93
0.43
199904
4.34
3.16
2.44
0.37
199905
-2.46
3.66
2.71
0.34
199906
4.77
3.45
-4.19
0.4
199907
-3.47
2.25
0.5
0.38
199908
-1.38
-1.32
-0.92
0.39
199909
-2.81
3.17
-2.99
0.39
199910
6.13
-6.75
-3.2
0.39
199911
3.37
7.73
-7.95
0.36
199912
7.72
-9.17
0.44
200001
-4.73
4.36
0.22
0.41
200002
2.45
22
-12.6
0.43
200003
5.2
-16.39
7.63
0.47
200004
-6.4
-7.69
9.12
0.46
200005
-4.43
-4.83
3.7
0.5
200006
4.64
13.7
-10.04
0.4
200007
-2.45
-2.79
8.5
0.48
200008
7.14
-0.87
-1.24
0.5
200009
-5.44
-1.82
6.87
0.51
200010
-2.77
-3.65
4.77
0.56
200011
-10.73
-3.09
12.39
0.51
200012
1.19
1.6
6.15
0.5
200101
3.12
7.01
-5.71
0.54
200102
-10.08
-1.14
13.84
0.39
200103
-7.27
0.55
6.36
0.44
200104
7.95
0.25
-4.32
0.39
200105
0.73
2.99
2.76
0.32
200106
-1.93
6.38
-2.2
0.28
200107
-2.13
-4.23
5.63
0.3
200108
-6.46
2.14
3.39
0.31
200109
-9.26
-6.61
1.8
0.28
200110
2.47
6.87
-7.06
0.22
200111
7.54
0.38
0.69
0.17
200112
1.6
5.1
0.44
0.15
200201
-1.44
1.08
3.44
0.14
200202
-2.29
-1.62
3.92
0.13
200203
4.24
4.32
1.15
0.13
200204
-5.2
5.84
4.2
0.15
200205
-1.38
-3.73
2.55
0.14
200206
-7.21
3.48
1.55
0.13
200207
-8.18
-5.15
-3.65
0.15
200208
0.5
-2.25
2.21
0.14
200209
-10.35
2.7
1.23
0.14
200210
7.83
-3.06
-6.45
0.14
200211
5.96
3.19
-1.62
0.12
200212
-5.76
-0.47
3.9
0.11
200301
-2.57
1.39
-0.86
0.1
200302
-1.89
-0.26
-1.43
0.09
200303
1.09
0.79
-1.68
0.1
200304
8.22
1.14
-0.04
0.1
200305
6.05
4.7
0.18
0.09
200306
1.42
1.53
0.68
0.1
200307
2.34
5.55
-2.11
0.07
200308
2.34
2.66
1.71
0.07
200309
-1.23
0.57
1.01
0.08
200310
6.08
2.9
1.8
0.07
200311
1.35
2.2
1.46
0.07
200312
4.3
-2.79
2.68
0.08
200401
2.15
2.62
1.64
0.07
200402
1.4
-1.16
0.41
0.06
200403
-1.33
1.84
0.05
0.09
200404
-1.83
-2.55
-1.68
0.08
200405
1.18
-0.15
-0.3
0.06
200406
1.86
2.28
1.67
0.08
200407
-4.07
-3.82
4.44
0.1
200408
0.08
-1.57
1.18
0.11
200409
1.61
2.87
0.33
0.11
200410
1.43
0.43
-0.82
0.11
200411
4.54
4.14
1.89
0.15
200412
3.43
0.19
-0.35
0.16
200501
-2.75
-1.68
2.6
0.16
200502
1.89
-0.73
2.81
0.16
200503
-1.96
-1.36
1.76
0.21
200504
-2.61
-4
-0.44
0.21
200505
3.65
-1.23
0.24
200506
0.56
2.56
2.78
0.23
200507
3.92
2.79
-0.43
0.24
200508
-1.22
-0.9
1.43
0.3
200509
0.48
-0.68
1.14
0.29
200510
-2
-1.02
-0.71
0.27
200511
3.62
1.05
-1.87
0.31
200512
-0.25
-0.51
0.48
0.32
200601
3.04
5.32
1.14
0.35
200602
-0.3
-0.33
-0.88
0.34
200603
1.46
3.56
-0.11
0.37
200604
0.72
-1.23
3.06
0.36
200605
-3.57
-3.03
2.82
0.43
200606
-0.35
-0.5
1.49
0.4
200607
-0.78
-3.96
3.29
0.4
200608
2.03
0.78
-1.76
0.42
200609
1.84
-1.23
-0.4
0.41
200610
3.23
1.64
0.47
0.41
200611
1.71
0.73
0.44
0.42
200612
0.87
-0.92
2.5
0.4
200701
1.41
0.07
-0.06
0.44
200702
-1.95
1.39
0.22
0.38
200703
0.68
-0.29
0.4
0.43
200704
3.49
-2.13
-0.98
0.44
200705
3.24
-0.03
-0.08
0.41
200706
-1.96
0.71
-1.05
0.4
200707
-3.74
-2.74
-3.01
0.4
200708
0.92
-0.16
-2.38
0.42
200709
3.23
-2.48
-2.14
0.32
200710
1.8
0.18
-2.02
0.32
200711
-4.82
-2.78
-1.07
0.34
200712
-0.86
0.05
-0.03
0.27
200801
-6.35
-0.8
3.06
0.21
200802
-3.09
-0.56
-0.03
0.13
200803
-0.94
0.86
0.22
0.17
200804
4.6
-1.51
-0.01
0.18
200805
1.86
2.99
-0.3
0.18
200806
-8.44
1.1
-1.03
0.17
200807
-0.77
3.58
3.66
0.15
200808
1.53
3.7
1.44
0.13
200809
-9.24
-0.3
4.41
0.15
200810
-17.23
-2.25
-2.94
0.08
200811
-7.86
-3.61
-4.92
0.03
200812
1.66
3.96
-1.23
0.09
200901
-8.12
-0.98
-9.78
200902
-10.09
-0.33
-6.85
0.01
200903
8.95
0.71
2.53
0.02
200904
10.19
5.37
5.39
0.01
200905
5.21
-2.63
0.54
200906
0.43
2.65
-2.46
0.01
200907
7.72
2.48
4.74
0.01
200908
3.32
-0.52
7.59
0.01
200909
4.08
2.47
1.41
0.01
200910
-2.59
-4.21
-4.38
200911
5.56
-2.65
0.17
200912
2.75
5.77
0.76
0.01
201001
-3.36
0.19
0.61
201002
3.4
1.42
2.73
201003
6.32
1.57
2.06
0.01
201004
4.93
3.14
201005
-7.89
-0.09
-2.34
0.01
201006
-5.56
-2.12
-4.27
0.01
201007
6.92
0.13
0.2
0.01
201008
-4.77
-2.89
-1.7
0.01
201009
9.54
3.83
-3.05
0.01
201010
3.88
1.03
-2.28
0.01
201011
0.61
3.66
-0.51
0.01
201012
6.82
0.75
3.6
0.01
201101
2.01
-2.46
0.84
0.01
201102
3.49
1.65
1.67
0.01
201103
0.48
2.59
-1.19
0.01
201104
2.9
-0.3
-2.27
201105
-1.27
-0.66
-2.14
201106
-1.75
-0.08
-0.45
201107
-2.34
-1.44
-1.12
201108
-6
-3.29
-1.46
0.01
201109
-7.6
-3.71
-0.91
201110
11.34
3.57
-1.02
201111
-0.26
-0.25
-0.1
201112
0.74
-0.55
1.54
201201
5.06
2.53
-2.21
201202
4.43
-1.61
-0.03
201203
3.11
-0.22
-0.03
201204
-0.84
-0.61
-0.19
201205
-6.2
-0.09
0.17
0.01
201206
3.88
0.83
0.39
201207
0.79
-2.57
-0.02
201208
2.56
0.73
0.56
0.01
201209
2.74
0.45
1.59
0.01
201210
-1.75
-1.04
4.08
0.01
201211
0.77
0.67
-1.14
0.01
average
Annual
Factors:
Mkt-RF
SMB
JanuaryDecember
HML
RF
1927
30.06
-3
-3.63
1928
35.2
3.43
-5.15
1929
-19.53
-29.79
11.92
1930
-31.2
-4.5
-13.5
1931
-45.09
4.23
-15.93
1932
-9.93
5.63
5.54
1933
57.12
54.07
15.15
1934
4.11
25.31
-29.37
1935
44.37
8.65
13.24
1936
31.9
16.16
29.2
1937
-34.96
-13.47
-4.03
0.432155
1938
28.23
12.57
-14.27
1939
5.46
-17.38
1940
-7.05
0.8
-0.95
1941
-10.1
-4.33
11.67
1942
15.75
5.3
19.08
1943
28.03
31.3
34.54
1944
20.96
16.86
18.19
1945
37.76
25.31
13.81
1946
-6.2
-4.18
2.04
1947
3.03
-7.59
9.48
1948
1.27
-9.16
2.99
1949
19.09
3.51
-3.79
1950
28.34
1.17
27.24
1951
19.08
-4.76
-5.58
1952
11.77
-6.82
4.6
1953
-1.07
-0.56
-8.51
1954
49.11
-2.19
25.71
1955
23.65
-6.69
5.88
1956
5.79
-0.62
-2.11
1957
-13.2
-2.68
-6.42
1958
43.52
14.73
13.1
1959
9.68
5.4
1.91
1960
-1.52
-2.64
-4.72
1961
24.8
0.21
6.9
1962
-12.91
-8.48
9.41
1963
17.84
-5.82
15.65
1964
12.55
-1.08
10.09
1965
10.53
21.65
7.53
1966
-13.5
2.69
-0.86
1967
24.49
51.08
-8.88
1968
8.78
24.52
18.69
1969
-17.52
-14
-9.87
1970
-6.48
-11.64
22.45
1971
11.78
5.73
-11.23
1972
13.06
-11.88
1.84
1973
-26.24
-23.47
18.2
1974
-35.75
-0.66
9.98
1975
32.45
15.43
8.87
1976
21.89
14.68
24.7
1977
-8.28
22.99
7.45
1978
1.02
14.39
0.55
1979
13.08
21.57
-1.54
1980
22.1
5.51
-25.16
1981
-18.14
7.34
25.26
1982
10.67
9.04
13.46
1983
13.75
13.78
20.66
1984
-6.05
-8.06
19.43
1985
24.91
0.29
1.11
1986
10.13
-9.76
9.29
1987
-3.87
-10.96
-1.51
1988
11.54
5.97
14.9
1989
20.49
-12.53
-4.61
1990
-13.98
-14.17
-9.69
1991
29.16
16.14
-14.55
1992
6.23
7.54
24.28
1993
8.21
5.88
18.99
1994
-4.11
-1.47
-0.78
1995
31.21
-7.65
1.45
1996
15.97
-2.4
3.32
1997
25.98
-4.94
12.62
1998
19.46
-25.53
-8.56
1999
20.56
15.29
-33.95
2000
-17.46
-1.28
39.45
2001
-15.23
18.5
18.69
2002
-22.75
3.45
10.41
2003
30.75
27.72
5.04
2004
10.74
4.96
9.8
2005
3.1
-2.2
2006
10.58
0.24
14.22
2007
1.05
-8.32
-12.3
2008
-38.44
3.88
0.94
2009
28.28
8.6
-5.65
2010
17.4
13.52
-3.26
2011
0.47
-6.03
-6.58
Return
1
Date
Apple
11/1/2012
-0.0124
10/1/2012
-0.1076
9/4/2012
0.0028
8/1/2012
0.0939
7/2/2012
0.0458
6/1/2012
0.0109
5/1/2012
-0.0107
4/2/2012
-0.0260
3/1/2012
0.1053
2/1/2012
0.1883
1/3/2012
0.1271
12/1/2011
0.0597
11/1/2011
-0.0558
10/3/2011
0.0615
9/1/2011
-0.0091
8/1/2011
-0.0145
7/1/2011
0.1633
6/1/2011
-0.0350
5/2/2011
-0.0066
4/1/2011
0.0047
3/1/2011
-0.0133
2/1/2011
0.0409
1/3/2011
0.0520
12/1/2010
0.0367
11/1/2010
0.0338
10/1/2010
0.0607
9/1/2010
0.1672
8/2/2010
-0.0550
7/1/2010
0.0227
6/1/2010
-0.0208
5/3/2010
-0.0161
4/1/2010
0.1110
3/1/2010
0.1485
2/1/2010
0.0654
1/4/2010
-0.0886
12/1/2009
0.0542
11/2/2009
0.0605
10/1/2009
0.0170
9/1/2009
0.1019
8/3/2009
0.0295
7/1/2009
0.1471
6/1/2009
0.0488
2
Barclays
0.0858
0.0589
0.1724
0.0968
0.0316
-0.0763
-0.1886
-0.0723
-0.0398
0.1668
0.2073
-0.0233
-0.0719
0.2104
-0.0550
-0.2300
-0.1304
-0.0730
-0.0166
0.0171
-0.1322
0.0974
0.1227
0.0215
-0.0638
-0.0834
-0.0093
-0.0886
0.2301
-0.1132
-0.0952
-0.0612
0.1529
0.1607
-0.0198
-0.0559
-0.0892
-0.1297
-0.0270
0.2579
0.0682
-0.0487
3
R_R
0.0858
0.0589
0.1724
0.0968
0.0316
-0.0763
-0.1886
-0.0723
-0.0398
0.1668
0.2073
-0.0233
-0.0719
0.2104
-0.0550
-0.2300
-0.1304
-0.0730
-0.0166
0.0171
-0.1322
0.0974
0.1227
0.0215
-0.0638
-0.0834
-0.0093
-0.0886
0.2301
-0.1132
-0.0952
-0.0612
0.1529
0.1607
-0.0198
-0.0559
-0.0892
-0.1297
-0.0270
0.2579
0.0682
-0.0487
4
5
Tesco
National Grid
0.01641
0.0186
-0.0222
0.0344
-0.0137
-0.0007
0.05813
0.0317
0.02599
-0.0192
0.02476
0.0392
-0.0466
0.0145
-0.0074
0.0555
0.04398
-0.0171
-0.0109
0.0150
-0.2078
0.0112
-0.0043
0.0008
0.0086
0.0338
0.07504
-0.0329
-0.0016
0.0282
-0.0127
0.0402
-0.0462
-0.0253
-0.0407
0.0165
0.03841
0.0195
0.08613
0.0337
-0.0574
0.0403
0.00372
0.0335
-0.0525
-0.0009
0.02583
-0.0038
-0.0294
-0.0373
0.01688
0.0926
0.04188
-0.0164
0.04175
0.0775
0.02787
0.0377
-0.0766
0.0344
-0.0541
-0.2062
0.02015
-0.0195
0.03751
-0.0161
-0.0137
0.0333
-0.0057
-0.0707
0.01181
0.0495
0.03842
0.0890
0.02997
0.0041
0.06306
0.0194
0.02286
0.0609
0.03928
0.0201
-0.031
-0.0488
5/1/2009
4/1/2009
3/2/2009
2/2/2009
1/2/2009
12/1/2008
11/3/2008
10/1/2008
9/2/2008
8/1/2008
7/1/2008
6/2/2008
5/1/2008
4/1/2008
3/3/2008
2/1/2008
1/2/2008
12/3/2007
11/1/2007
10/1/2007
9/4/2007
8/1/2007
7/2/2007
6/1/2007
5/1/2007
4/2/2007
3/1/2007
2/1/2007
1/3/2007
12/1/2006
11/1/2006
10/2/2006
9/1/2006
8/1/2006
7/3/2006
6/1/2006
5/1/2006
4/3/2006
3/1/2006
2/1/2006
1/3/2006
12/1/2005
11/1/2005
10/3/2005
0.0793
0.1970
0.1770
-0.0092
0.0560
-0.0789
-0.1387
-0.0534
-0.3296
0.0666
-0.0507
-0.1129
0.0851
0.2122
0.1478
-0.0764
-0.3166
0.0870
-0.0407
0.2377
0.1083
0.0510
0.0796
0.0071
0.2143
0.0742
0.0980
-0.0131
0.0106
-0.0744
0.1304
0.0533
0.1346
-0.0016
0.1865
-0.0417
-0.1509
0.1222
-0.0843
-0.0930
0.0504
0.0601
0.1776
0.0741
0.0568
0.9021
0.5846
-0.1198
-0.3083
-0.0944
-0.0531
-0.4521
-0.0751
0.0828
0.1595
-0.2227
-0.1785
0.0077
-0.0016
0.0154
-0.0675
-0.1048
-0.0679
0.0143
-0.0293
-0.1062
0.0043
-0.0360
-0.0076
0.0090
0.0025
0.0000
0.0137
0.0727
-0.0382
0.0497
0.0251
0.0640
0.0220
-0.0057
-0.0978
0.0171
0.0344
0.1123
-0.0163
0.0347
0.0545
-0.0227
0.0568
0.9021
0.5846
-0.1198
-0.3083
-0.0944
-0.0531
-0.4521
-0.0751
0.0828
0.1595
-0.2227
-0.1785
0.0077
-0.0016
0.0154
-0.0675
-0.1048
-0.0679
0.0143
-0.0293
-0.1062
0.0043
-0.0360
-0.0076
0.0090
0.0025
0.0000
0.0137
0.0727
-0.0382
0.0497
0.0251
0.0640
0.0220
-0.0057
-0.0978
0.0171
0.0344
0.1123
-0.0163
0.0347
0.0545
-0.0227
0.08215
0.03639
0.00059
-0.0698
-0.005
0.21912
-0.1299
-0.1164
0.01599
0.05856
-0.0241
-0.1082
-0.0347
0.1535
-0.0537
-0.0396
-0.1262
-0.0036
-0.0185
0.11868
0.03355
0.0423
-0.0257
-0.0877
-0.0081
0.05655
0.02836
0.03351
0.03336
0.03387
-0.0057
0.10107
-0.0457
0.04939
0.07632
0.04215
0.02253
-0.0318
-0.0237
0.0629
-0.0407
0.09406
0.00749
-0.0283
0.0602
0.0541
-0.1452
-0.0332
-0.0526
0.0324
-0.0384
-0.0147
-0.0007
0.0696
0.0114
-0.0887
0.0649
0.0130
-0.0573
-0.0523
-0.0719
0.0152
0.0400
0.0223
0.0559
0.0569
-0.0481
-0.0354
-0.0044
-0.0138
0.0452
-0.0065
0.0420
0.0720
0.0422
0.0037
0.0462
0.0468
0.0419
-0.0098
0.0539
0.0052
-0.0458
0.0426
0.0123
0.0606
0.0574
-0.0282
9/1/2005
8/1/2005
7/1/2005
6/1/2005
5/2/2005
4/1/2005
3/1/2005
2/1/2005
1/3/2005
12/1/2004
11/1/2004
10/1/2004
9/1/2004
8/2/2004
7/1/2004
6/1/2004
5/3/2004
4/1/2004
3/1/2004
2/2/2004
1/2/2004
12/1/2003
11/3/2003
10/1/2003
9/2/2003
8/1/2003
7/1/2003
6/2/2003
5/1/2003
4/1/2003
3/3/2003
2/3/2003
1/2/2003
12/2/2002
11/1/2002
10/1/2002
9/3/2002
8/1/2002
7/1/2002
6/3/2002
5/1/2002
4/1/2002
3/1/2002
2/1/2002
0.1433
0.0996
0.1584
-0.0741
0.1027
-0.1346
-0.0713
0.1669
0.1939
-0.0394
0.2796
0.3526
0.1235
0.0661
-0.0062
0.1596
0.0884
-0.0463
0.1308
0.0599
0.0557
0.0222
-0.0864
0.1042
-0.0839
0.0727
0.1058
0.0618
0.2624
0.0057
-0.0578
0.0449
0.0028
-0.0755
-0.0352
0.1071
-0.0164
-0.0331
-0.1390
-0.2398
-0.0399
0.0256
0.0912
-0.1224
0.0362
0.0090
0.0027
0.0652
-0.0289
-0.0074
-0.0425
-0.0033
-0.0068
0.0852
0.0150
0.0038
0.0301
0.1364
-0.0208
-0.0121
-0.0649
0.0610
-0.0093
0.0040
-0.0065
-0.0278
0.0312
0.0763
0.0038
-0.0033
0.0405
0.0465
-0.0052
0.1842
-0.0054
0.0834
-0.0903
-0.1720
0.0520
0.1898
-0.1994
-0.0375
-0.1141
-0.0644
-0.0183
3.4312
0.0448
-0.0506
0.0362
0.0090
0.0027
0.0652
-0.0289
-0.0074
-0.0425
-0.0033
-0.0068
0.0852
0.0150
0.0038
0.0301
0.1364
-0.0208
-0.0121
-0.0649
0.0610
-0.0093
0.0040
-0.0065
-0.0278
0.0312
0.0763
0.0038
-0.0033
0.0405
0.0465
-0.0052
0.1842
-0.0054
0.0834
-0.0903
-0.1720
0.0520
0.1898
-0.1994
-0.0375
-0.1141
-0.0644
-0.0183
3.4312
0.0448
-0.0506
-0.0436
0.00229
0.02118
0.01838
0.01622
-0.0107
0.03685
-0.0097
-0.0419
0.06718
0.05051
0.00612
0.08094
0.04522
-0.0441
0.06927
0.00099
0.03147
-0.0456
0.07966
-0.0747
0.03618
0.05293
-0.0197
0.12532
0.00346
-0.0182
0.07345
0.03154
0.13498
0.10033
-0.0212
-0.1469
-0.0443
0.0239
-0.0364
-0.0178
-0.0332
-0.0828
-0.0756
-0.019
0.10807
-0.0437
0.07353
0.0143
-0.2284
-0.0295
0.0352
0.0442
0.0500
-0.0283
-0.0227
0.0408
0.0548
0.0111
0.0156
0.0054
0.0655
0.0229
0.0121
0.0105
-0.0052
-0.0023
0.0995
-0.0206
0.0185
0.0653
-0.1435
0.1344
0.0032
-0.0608
0.0418
-0.0156
0.0606
-0.0502
0.0277
-0.1303
0.0760
-0.0522
0.0077
0.0000
0.0221
-0.0520
-0.0497
0.0163
0.0620
0.0022
0.0295
1/2/2002
12/3/2001
11/1/2001
10/1/2001
9/4/2001
8/1/2001
7/2/2001
6/1/2001
5/1/2001
4/2/2001
3/1/2001
2/1/2001
1/2/2001
12/1/2000
11/1/2000
10/2/2000
9/1/2000
8/1/2000
7/3/2000
6/1/2000
5/1/2000
4/3/2000
3/1/2000
2/1/2000
1/3/2000
12/1/1999
11/1/1999
10/1/1999
9/1/1999
8/2/1999
7/1/1999
6/1/1999
5/3/1999
4/1/1999
3/1/1999
2/1/1999
1/4/1999
12/1/1998
11/2/1998
10/1/1998
9/1/1998
8/3/1998
7/1/1998
6/1/1998
0.1290
0.0275
0.2138
0.1313
-0.1632
-0.0129
-0.1918
0.1648
-0.2169
0.1545
0.2102
-0.1559
0.4532
-0.0990
-0.1558
-0.2406
-0.5775
0.1994
-0.0300
0.2469
-0.3227
-0.0865
0.1849
0.1046
0.0090
0.0507
0.2217
0.2651
-0.0297
0.1717
0.2021
0.0513
-0.0421
0.2795
0.0324
-0.1548
0.0069
0.2819
-0.1402
-0.0265
0.2225
-0.0991
0.2068
0.0773
-0.0184
0.0582
0.0406
0.1043
-0.1049
0.0148
-0.0454
0.0308
-0.0600
0.0250
0.0438
-0.0212
0.0547
0.0480
0.0025
0.0535
0.0883
0.1537
-0.0810
-0.0551
0.0590
-0.0119
0.0891
0.0413
-0.1611
-0.0156
-0.0284
0.0449
-0.0363
0.0245
-0.0125
-0.0248
-0.0411
0.1084
0.0690
0.2451
0.0495
-0.0575
0.0684
0.3393
-0.3208
-0.1831
0.0127
0.0575
-0.0184
0.0582
0.0406
0.1043
-0.1049
0.0148
-0.0454
0.0308
-0.0600
0.0250
0.0438
-0.0212
0.0547
0.0480
0.0025
0.0535
0.0883
0.1537
-0.0810
-0.0551
0.0590
-0.0119
0.0891
0.0413
-0.1611
-0.0156
-0.0284
0.0449
-0.0363
0.0245
-0.0125
-0.0248
-0.0411
0.1084
0.0690
0.2451
0.0495
-0.0575
0.0684
0.3393
-0.3208
-0.1831
0.0127
0.0575
-0.0572
0.03531
-0.0082
-0.0527
-0.0107
0.03785
-0.0214
0.03011
-0.004
0.00974
-0.0438
0.08925
-0.1164
-0.0362
0.0771
0.05734
0.15367
-0.0148
0.07061
0.01727
-0.0776
0.06455
0.2172
0.05056
-0.1328
0.11065
-0.0636
-0.0461
0.0376
0.13556
-0.0061
-0.1018
-0.0162
0.14637
-0.0749
-0.0547
0.09348
-0.0433
0.06231
0.00898
0.00169
-0.104
-0.6795
0.08736
0.0491
-0.0339
-0.0794
0.1349
-0.0832
-0.0126
-0.0935
-0.0693
0.0693
-0.0165
-0.0717
-0.0609
0.0255
-0.0185
0.0478
0.0293
0.0293
0.0292
0.0518
0.0116
-0.0076
-0.0794
0.1670
0.1553
-0.0976
-0.0110
0.0594
0.0815
0.0120
0.0006
-0.0600
0.0609
-0.0145
-0.0476
0.0017
-0.0875
0.0302
-0.0042
0.1911
-0.0662
0.0186
0.0094
0.0545
0.0919
5/1/1998
4/1/1998
3/2/1998
2/2/1998
1/2/1998
12/1/1997
11/3/1997
10/1/1997
9/2/1997
8/1/1997
7/1/1997
6/2/1997
5/1/1997
4/1/1997
3/3/1997
2/3/1997
1/2/1997
12/2/1996
11/1/1996
10/1/1996
9/3/1996
8/1/1996
7/1/1996
6/3/1996
5/1/1996
4/1/1996
3/1/1996
2/1/1996
1/2/1996
Means
S.D
Covariance
Apple
Barclays
R_R
Tesco
National Grid
Unilever
Ford Motor
Prudential
-0.0265
-0.0528
-0.0044
-0.0363
0.1641
-0.0078
0.2885
-0.0098
0.3969
0.1402
-0.2614
0.1331
0.0427
-0.0436
-0.2142
-0.1083
-0.0037
0.1855
0.2419
0.1096
0.2295
0.0783
-0.1432
0.0043
-0.0214
0.0064
-0.0686
0.1550
0.1216
-0.1036
-0.0218
-0.0309
-0.2031
0.1954
-0.1355
-0.0224
0.0491
0.0613
0.0364
0.0271
-0.0849
0.0331
0.1028
0.1298
0.0481
0.0543
-0.1963
0.0294
0.0712
0.0205
-0.0082
0.0123
-0.1057
-0.0431
-0.0044
-0.0237
-0.1342
0.0758
Apple
Barclays
0.0315
0.0279
0.13864679 0.270821883
-0.0528
-0.0363
-0.0078
-0.0098
0.1402
0.1331
-0.0436
-0.1083
0.1855
0.1096
0.0783
0.0043
0.0064
0.1550
-0.1036
-0.0309
0.1954
-0.0224
0.0613
0.0271
0.0331
0.1298
0.0543
0.0294
0.0205
0.0123
-0.0431
-0.0237
0.0758
R_R
0.0279
0.2708
-0.0393
-0.0233
-0.0513
0.0935
0.15973
0.0322
-0.0417
-0.1483
0.08887
0.1654
0.0345
-0.0006
0.00261
0.0463
0.01436
-0.0071
0.15932
0.0639
-0.0073
0.0350
0.11501
0.1708
-0.016
-0.0011
0.05183
0.0134
0.04217
0.0668
0.03095
0.0097
-0.0518
-0.0048
0.00846
0.0665
0.04113
0.0233
0.02404
0.0801
0.09559
0.0615
0.0125
-0.0201
0.03594
-0.0114
-0.0051
0.0322
-0.0249
-0.0295
0.07489
-0.1122
0.07696
0.0526
0.01134
-0.0039
-0.1172
-0.0273
0.00506
0.0075
Tesco
National Grid
0.0072
0.009738
0.08111
0.059691912
Apple
0.01912824
0.00241265
0.00241265
-0.00012206
0.00057157
-0.00396621
0.00390974
0.00243837
R_R
0.0024
0.073
0.073
0.0035
0.0015
0.001
0.0108
0.0065
Tesco
National Grid
-0.0001 0.000571567
0.00346 0.001473382
0.00346 0.001473382
0.00655 0.001188689
0.00119 0.003545572
0.00113 2.29802E-05
0.00225 0.000257447
0.00167 0.000948083
Barclays
0.00241265
0.072983189
0.072983189
0.003459568
0.001473382
0.001018789
0.010768917
0.006542088
Weight
Constraint
Sum(Wi)=1
wi*E(ri)
wi*i
wi*wj*Cov(i,j)
Apple
Barclays
R_R
Tesco
National Grid
Unilever
Ford Motor
Prudential
Apple
0.6320
Barclays
0.0540
R_R
Tesco
National Grid
0.0540 0.0000
0.0347
1.0000
0.01991554 0.001505396 0.0015
0
0.000338161
0.08762499 0.014632462 0.0146
0
0.00207284
Apple
Barclays
R_R
Tesco
National Grid
0.00767814 8.23846E-05 8E-05
0
1.2544E-05
0.000214109 0.0002
0
2.76439E-06
0.0002
0
2.76439E-06
0
0
4.29667E-06
Solver
s.t. E(rp)=rp
min p
Constraint
3.50%
0.10410175 minimise the S.D.
1.0000 s.t the constraint of Sum(wi)=1
Solver -short-sale constraint

Weight
0
7.00%
6.00%
5.00%
Return
4.00%
3.00%
2.00%
1.00%
0.00%
0
0.05
0.1
Volatility
Utility Function Need to calculate the weights to maximise the utility function
Solver
max - ^2
Constraint
0.01927655
1.0000 s.t the constraint of Sum(wi)=1
Solver -short-sale constraint

Weight
0
Weight
p
E(rp)
Apple
Barclays
0.7647
0.0569
0.14290671
4.3162426%
R_R
Tesco
National Grid
0.0569 0.0994
0.7997
Short Sale Constraint
Weight
p
E(rp)
Apple
Barclays
0.6320
0.0540
0.10410175
3.0113729%
R_R
Tesco
National Grid
0.0540 0.0000
0.0347
6
Unilever
0.0486
0.0262
-0.0053
-0.0036
0.0686
0.0505
-0.0202
0.0189
0.0163
0.0017
-0.0541
0.0122
0.0339
0.0322
-0.0208
0.0704
-0.0289
0.0178
0.0252
0.0221
0.0417
0.0142
-0.0749
0.1047
-0.0027
-0.0228
0.0691
-0.0396
0.0056
-0.0359
-0.0447
0.0202
0.0057
0.0167
-0.0421
0.1177
-0.0116
0.0287
0.0583
0.0633
0.1095
-0.0179
7
Ford Motor
0.0260
0.1376
0.0560
0.0153
-0.0358
-0.0919
-0.0636
-0.0927
0.0082
-0.0033
0.1591
0.0144
-0.0924
0.2086
-0.1310
-0.0892
-0.1145
-0.0758
-0.0355
0.0376
-0.0088
-0.0568
-0.0498
0.0530
0.1283
0.1539
0.0848
-0.1164
0.2667
-0.1399
-0.0994
0.0357
0.0712
0.0827
0.0835
0.1249
0.2707
-0.0297
-0.0509
-0.0497
0.3171
0.0567
8
Prudential
0.0666
0.0586
0.0184
0.0422
0.0339
0.0885
-0.1014
0.0094
0.0723
0.0171
0.0971
0.0249
-0.0378
0.1614
-0.1015
-0.0893
-0.0417
-0.0237
-0.0459
0.0941
0.0170
0.0525
0.0120
0.1761
-0.0991
-0.0094
0.1246
0.0324
0.0905
-0.0609
-0.0656
0.0839
-0.0913
0.0424
-0.0969
0.0232
0.1240
-0.0748
0.1201
0.2136
0.0840
-0.0265
9
Risk free
0.00010000
0.00010000
0.00010000
0.00010000
0.00000000
0.00000000
0.00010000
0.00000000
0.00000000
0.00000000
0.00000000
0.00000000
0.00000000
0.00000000
0.00000000
0.00010000
0.00000000
0.00000000
0.00000000
0.00000000
0.00010000
0.00010000
0.00010000
0.00010000
0.00010000
0.00010000
0.00010000
0.00010000
0.00010000
0.00010000
0.00010000
0.00000000
0.00010000
0.00000000
0.00000000
0.00010000
0.00000000
0.00000000
0.00010000
0.00010000
0.00010000
0.00010000
Apple Inc. (AAPL) -NasdaqGS
0.1234
0.0061
-0.0366
-0.1059
-0.0310
0.0576
0.0842
-0.0828
0.0305
0.0641
-0.0287
-0.1448
0.0037
0.0018
0.0645
-0.0345
-0.1254
0.0594
0.1088
0.0518
-0.0115
0.0084
-0.0402
0.0359
0.0097
0.0294
0.1249
-0.0166
-0.0308
0.0477
0.0595
-0.0121
0.0486
-0.0079
0.0411
0.0176
-0.5741
-0.0110
0.0025
-0.0059
0.0251
0.0177
0.0005
-0.0321
-0.0392
1.2752
0.3163
0.0652
-0.1822
-0.1477
0.2279
-0.5784
0.1644
-0.0701
-0.0021
-0.2934
-0.1763
0.4431
-0.1232
-0.0169
-0.0136
-0.1031
-0.1538
0.0456
0.0860
-0.0814
-0.0973
0.1294
0.0380
0.0181
-0.0026
-0.0263
0.0828
-0.0764
-0.0185
0.0239
-0.0341
0.2550
-0.0296
-0.0330
0.0310
-0.1150
-0.0013
-0.0715
0.1255
-0.0505
-0.0228
-0.1459
0.0801
0.2135
0.2014
-0.1589
-0.1993
0.2350
0.0706
-0.3793
-0.0739
0.0143
0.0244
-0.1985
-0.0362
0.0560
0.0901
-0.0468
-0.1004
0.0486
-0.1317
0.0406
0.0690
0.0376
-0.0427
-0.0562
0.0100
0.0609
0.0653
-0.0182
-0.0193
0.0590
0.0280
-0.0316
0.1255
0.0583
-0.0794
0.0480
-0.0940
-0.0360
0.1241
0.0579
0.0364
0.0427
0.1129
-0.0787
0.00000000
0.00010000
0.00020000
0.00010000
0.00000000
0.00090000
0.00030000
0.00080000
0.00150000
0.00130000
0.00150000
0.00170000
0.00180000
0.00180000
0.00170000
0.00130000
0.00210000
0.00270000
0.00340000
0.00320000
0.00320000
0.00420000
0.00400000
0.00400000
0.00410000
0.00440000
0.00430000
0.00380000
0.00440000
0.00400000
0.00420000
0.00410000
0.00410000
0.00420000
0.00400000
0.00400000
0.00430000
0.00360000
0.00370000
0.00340000
0.00350000
0.00320000
0.00310000
0.00270000
0.0619
0.0127
0.0223
0.0037
0.1053
-0.0497
0.0506
-0.0123
-0.0147
0.0679
0.0577
0.0205
-0.0550
-0.0196
-0.1026
0.0434
-0.0027
-0.0121
-0.0427
0.0627
0.0163
0.0313
0.0173
-0.0224
-0.0010
0.0078
0.0580
-0.1131
-0.0987
0.0495
0.0353
0.0699
-0.1049
0.0323
-0.0859
0.0945
-0.0204
0.0471
-0.0594
-0.0478
0.0156
0.1174
-0.0410
0.0290
-0.0107
-0.0724
0.0588
0.0259
0.0956
-0.1871
-0.1040
-0.0396
-0.0936
0.0325
0.0883
-0.0660
-0.0039
-0.0413
-0.0533
0.0539
-0.0333
0.1393
-0.0130
-0.0546
-0.0858
0.2123
0.0881
0.1359
-0.0687
0.0451
0.0156
0.0469
0.0200
0.3831
-0.0960
-0.0876
-0.0101
-0.1828
0.3453
-0.1267
-0.1668
-0.1264
-0.1519
-0.0932
0.1102
-0.0298
0.1080
-0.0274
0.0163
-0.0465
0.0811
0.0159
0.0394
-0.0712
0.0934
0.0283
0.0155
0.0850
0.0424
-0.0382
0.0261
-0.0189
-0.0442
0.0568
-0.0632
0.0711
-0.0674
0.0234
0.0185
-0.0219
-0.0241
0.1132
-0.0589
0.1175
0.1657
-0.0342
-0.0079
0.2417
-0.1097
-0.0395
-0.1328
-0.1802
0.1719
0.3461
-0.3199
0.0356
-0.1808
-0.0998
-0.0868
0.0310
0.1070
-0.1884
0.00290000
0.00300000
0.00240000
0.00230000
0.00240000
0.00210000
0.00210000
0.00160000
0.00160000
0.00160000
0.00150000
0.00110000
0.00110000
0.00110000
0.00100000
0.00080000
0.00060000
0.00080000
0.00090000
0.00060000
0.00070000
0.00080000
0.00070000
0.00070000
0.00080000
0.00070000
0.00070000
0.00100000
0.00090000
0.00100000
0.00100000
0.00090000
0.00100000
0.00110000
0.00120000
0.00140000
0.00140000
0.00140000
0.00150000
0.00130000
0.00140000
0.00150000
0.00130000
0.00130000
0.0098
-0.0044
0.1441
-0.0010
-0.1497
-0.0184
0.0000
0.1165
0.0161
0.0584
-0.0184
0.0019
-0.0995
-0.0188
0.2626
0.0645
0.0151
0.0815
-0.0025
-0.0935
0.1454
-0.0209
0.0415
0.0192
-0.1681
-0.0065
-0.1816
-0.0123
-0.0264
-0.0110
0.0514
0.0282
1.5853
-0.0199
-0.0408
-0.0115
-0.0994
0.0690
0.0590
0.1917
-0.0960
-0.0748
-0.0564
-0.0513
-0.0200
-0.1696
0.1798
-0.0661
-0.1270
-0.2107
0.0377
0.0081
-0.1741
0.0589
0.0112
-0.0133
0.2155
0.0305
-0.1292
0.0365
0.0543
-0.0919
0.0942
-0.0777
-0.1131
0.2024
0.1034
-0.1631
-0.0574
0.0558
-0.0797
0.1023
-0.0361
0.0751
-0.1332
-0.0124
-0.1065
0.1362
-0.0442
-0.0347
0.0547
0.0659
0.0150
0.1649
0.0530
-0.2169
-0.0272
0.1374
-0.0616
0.1265
0.0617
0.0286
-0.1829
0.0035
0.0058
0.0763
-0.0221
0.0871
-0.1881
-0.0795
-0.0427
-0.0027
0.1650
0.0043
0.0335
-0.0099
-0.0589
-0.0430
0.0258
0.0417
0.0312
-0.1822
-0.0639
0.1850
0.0787
0.0230
0.0142
0.0104
-0.0161
0.1341
-0.0710
0.0978
-0.0249
-0.0973
0.0315
0.0266
0.1377
-0.0965
0.0261
0.0077
0.0635
-0.0302
0.00140000
0.00150000
0.00170000
0.00220000
0.00280000
0.00310000
0.00300000
0.00280000
0.00320000
0.00390000
0.00440000
0.00390000
0.00540000
0.00500000
0.00510000
0.00560000
0.00510000
0.00500000
0.00480000
0.00400000
0.00500000
0.00460000
0.00470000
0.00430000
0.00410000
0.00440000
0.00360000
0.00390000
0.00390000
0.00390000
0.00380000
0.00400000
0.00340000
0.00370000
0.00430000
0.00350000
0.00350000
0.00380000
0.00310000
0.00320000
0.00460000
0.00430000
0.00400000
0.00410000
0.0557
0.1326
-0.0389
0.1448
0.0525
-0.0352
0.0273
0.1453
-0.0173
0.1417
0.1092
0.1053
-0.0753
0.0590
0.1187
0.1162
0.1297
0.1504
0.0622
-0.0155
0.0031
2.9172
-0.0228
-0.0788
0.0615
0.0496
0.1466
-0.0342
0.0512
0.0428
0.0276
0.0870
0.0043
0.0519
0.0133
-0.0529
0.0086
0.0796
-0.0550
0.0286
0.1202
0.1458
0.0244
-0.0450
-0.0574
0.1293
0.0230
0.0528
-0.0145
0.0073
0.1875
0.0103
-0.0144
0.0082
0.0996
0.0479
0.0506
-0.0553
0.0128
0.0322
0.0765
-0.0678
0.0558
0.0295
0.0344
-0.0035
-0.0367
0.0125
0.0677
0.0667
-0.1127
-0.0546
-0.0131
0.0169
-0.0612
0.0279
0.0545
0.0752
0.0108
0.1004
-0.0075
-0.1099
0.0579
0.0232
0.0249
0.0342
0.0362
Unilever
Ford Motor
Prudential
0.0304
0.0123
0.0121
0.243762383
0.150954744 0.096944487
0.00400000
0.00430000
0.00390000
0.00390000
0.00430000
0.00480000
0.00390000
0.00420000
0.00440000
0.00410000
0.00430000
0.00370000
0.00490000
0.00430000
0.00430000
0.00390000
0.00450000
0.00460000
0.00410000
0.00420000
0.00440000
0.00410000
0.00450000
0.00400000
0.00420000
0.00460000
0.00390000
0.00390000
0.00430000
Risk-free
0.00231773
0.00000000
Unilever
Ford Motor
Prudential
-0.003966208 0.003909743 0.00243837
0.001018789 0.010768917 0.006542088
0.001018789 0.010768917 0.006542088
0.001134842 0.002253027 0.001669731
2.29802E-05
0.000257447 0.000948083
0.05912739
-0.000702677 0.000292811
-0.000702677 0.022675082 0.006010985
0.000292811 0.006010985 0.009351937
Risk-free
Unilever
0.2252
Ford Motor
0.0000
0.006849235
0.054898484
Unilever
Ford Motor
-0.00056453
1.23969E-05
1.23969E-05
0
1.79721E-07
0.003013844
Prudential
0.0000
0
0
Risk Free
0.0000
0
0
Prudential
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
p
E(rp)
0
0
Summation
0.006903704
0.00067054
0.000244431
0
4.65611E-06
0.003013844
0
0
0.104101754
0.030113729
Portfolio - Risky Assets

Riskless Asset
Short Sell Constraint
Indifference Curve
Short-Sale Indifference Curve
Short-Sale Indifference Curve
0.15
0.2
0.25
= 1
Unilever
0.2824
Ford Motor
-0.0125
Prudential
0.1422
Risk Free
-1.1896
Unilever
0.2252
Ford Motor
0.0000
Prudential
0.0000
Risk Free
0.0000
Apple Inc. (AAPL) -NasdaqGS

Barclays PLC (BARC.L)
Rolls-Royce
-LSEGroup
Tesco PLC
National
-LSE
(TSCO.L)
Grid
-LSEPLC (NG.L) -LSE
Date
Adj Close
Adj Close
Adj Close Adj Close Adj Close
11/1/2012
585.28
246
246
325.1
705
10/1/2012
592.61
226.56
226.56
319.85
692.13
9/4/2012
664.07
213.96
213.96
327.11
669.11
8/1/2012
662.22
182.49
182.49
331.64
669.6
7/2/2012
605.38
166.38
166.38
313.42
649.03
6/1/2012
578.86
161.28
161.28
305.48
661.76
5/1/2012
572.64
174.6
174.6
298.1
636.78
4/2/2012
578.84
215.19
215.19
312.68
627.68
3/1/2012
594.27
231.95
231.95
315.02
594.67
2/1/2012
537.67
241.56
241.56
301.75
605.04
1/3/2012
452.46
207.03
207.03
305.09
596.08
12/1/2011
401.44
171.48
171.48
385.14
589.48
11/1/2011
378.84
175.57
175.57
386.81
589.01
10/3/2011
401.22
189.18
189.18
383.51
569.75
9/1/2011
377.96
156.3
156.3
356.74
589.13
8/1/2011
381.44
165.4
165.4
357.3
572.98
7/1/2011
387.04
214.81
214.81
361.88
550.84
6/1/2011
332.72
247.03
247.03
379.39
565.14
5/2/2011
344.77
266.49
266.49
395.48
555.94
4/1/2011
347.05
270.98
270.98
380.85
545.28
3/1/2011
345.44
266.42
266.42
350.65
527.52
2/1/2011
350.1
307.02
307.02
372
507.09
1/3/2011
336.33
279.78
279.78
370.62
490.66
12/1/2010
319.72
249.21
249.21
391.14
491.11
11/1/2010
308.41
243.97
243.97
381.29
492.97
10/1/2010
298.33
260.59
260.59
392.84
512.07
9/1/2010
281.25
284.31
284.31
386.32
468.67
8/2/2010
240.96
286.97
286.97
370.79
476.48
7/1/2010
254.99
314.87
314.87
355.93
442.2
6/1/2010
249.32
255.97
255.97
346.28
426.14
5/3/2010
254.62
288.66
288.66
375.02
411.95
4/1/2010
258.79
319.04
319.04
396.48
518.96
3/1/2010
232.93
339.84
339.84
388.65
529.27
2/1/2010
202.82
294.76
294.76
374.6
537.93
1/4/2010
190.37
253.96
253.96
379.82
520.61
12/1/2009
208.88
259.08
259.08
382
560.21
11/2/2009
198.15
274.42
274.42
377.54
533.81
10/1/2009
186.84
301.29
301.29
363.57
490.17
9/1/2009
183.72
346.21
346.21
352.99
488.15
8/3/2009
166.73
355.8
355.8
332.05
478.85
7/1/2009
161.95
282.86
282.86
324.63
451.37
6/1/2009
141.18
264.8
264.8
312.36
442.48
5/1/2009
4/1/2009
3/2/2009
2/2/2009
1/2/2009
12/1/2008
11/3/2008
10/1/2008
9/2/2008
8/1/2008
7/1/2008
6/2/2008
5/1/2008
4/1/2008
3/3/2008
2/1/2008
1/2/2008
12/3/2007
11/1/2007
10/1/2007
9/4/2007
8/1/2007
7/2/2007
6/1/2007
5/1/2007
4/2/2007
3/1/2007
2/1/2007
1/3/2007
12/1/2006
11/1/2006
10/2/2006
9/1/2006
8/1/2006
7/3/2006
6/1/2006
5/1/2006
4/3/2006
3/1/2006
2/1/2006
1/3/2006
12/1/2005
11/1/2005
10/3/2005
134.61
124.72
104.19
88.52
89.34
84.6
91.85
106.64
112.66
168.04
157.55
165.97
187.09
172.42
142.24
123.92
134.17
196.34
180.62
188.28
152.12
137.26
130.6
120.97
120.12
98.92
92.09
83.87
84.98
84.09
90.85
80.37
76.3
67.25
67.36
56.77
59.24
69.77
62.17
67.89
74.85
71.26
67.22
57.08
278.37
263.4
138.48
87.39
99.28
143.54
158.51
167.4
305.51
330.3
305.05
263.08
338.44
412
408.84
409.51
403.29
432.46
483.08
518.26
510.97
526.42
588.95
586.42
608.33
612.96
607.49
606
606
597.81
557.27
579.38
551.95
538.44
506.05
495.17
497.99
551.98
542.71
524.66
471.69
479.53
463.45
439.51
278.37
263.4
138.48
87.39
99.28
143.54
158.51
167.4
305.51
330.3
305.05
263.08
338.44
412
408.84
409.51
403.29
432.46
483.08
518.26
510.97
526.42
588.95
586.42
608.33
612.96
607.49
606
606
597.81
557.27
579.38
551.95
538.44
506.05
495.17
497.99
551.98
542.71
524.66
471.69
479.53
463.45
439.51
322.34
297.87
287.41
287.24
308.79
310.34
254.56
292.58
331.13
325.92
307.89
315.49
353.77
366.49
317.72
335.74
349.58
400.09
401.55
409.1
365.7
353.83
339.47
348.42
381.93
385.05
364.44
354.39
342.9
331.83
320.96
322.8
293.17
307.22
292.76
272
261
255.25
263.64
270.03
254.05
264.84
242.07
240.27
465.16
438.73
416.2
486.92
503.63
531.61
514.93
535.48
543.48
543.86
508.46
502.75
551.67
518.03
511.37
542.43
572.38
616.75
607.51
584.17
571.41
541.16
512.01
537.88
557.63
560.12
567.95
543.38
546.94
524.87
489.61
469.77
468.02
447.34
427.35
410.18
414.26
393.08
391.03
409.82
393.08
388.3
366.1
346.24
9/1/2005
8/1/2005
7/1/2005
6/1/2005
5/2/2005
4/1/2005
3/1/2005
2/1/2005
1/3/2005
12/1/2004
11/1/2004
10/1/2004
9/1/2004
8/2/2004
7/1/2004
6/1/2004
5/3/2004
4/1/2004
3/1/2004
2/2/2004
1/2/2004
12/1/2003
11/3/2003
10/1/2003
9/2/2003
8/1/2003
7/1/2003
6/2/2003
5/1/2003
4/1/2003
3/3/2003
2/3/2003
1/2/2003
12/2/2002
11/1/2002
10/1/2002
9/3/2002
8/1/2002
7/1/2002
6/3/2002
5/1/2002
4/1/2002
3/1/2002
2/1/2002
53.14
46.48
42.27
36.49
39.41
35.74
41.3
44.47
38.11
31.92
33.23
25.97
19.2
17.09
16.03
16.13
13.91
12.78
13.4
11.85
11.18
10.59
10.36
11.34
10.27
11.21
10.45
9.45
8.9
7.05
7.01
7.44
7.12
7.1
7.68
7.96
7.19
7.31
7.56
8.78
11.55
12.03
11.73
10.75
449.71
434.01
430.16
429
402.74
414.71
417.8
436.34
437.77
440.77
406.17
400.16
398.65
386.99
340.55
347.77
352.03
376.46
354.8
358.14
356.73
359.07
369.34
358.17
332.77
331.51
332.61
319.65
305.44
307.04
259.27
260.69
240.63
264.51
319.47
303.67
255.23
318.78
331.2
373.86
399.6
407.05
91.86
87.92
449.71
434.01
430.16
429
402.74
414.71
417.8
436.34
437.77
440.77
406.17
400.16
398.65
386.99
340.55
347.77
352.03
376.46
354.8
358.14
356.73
359.07
369.34
358.17
332.77
331.51
332.61
319.65
305.44
307.04
259.27
260.69
240.63
264.51
319.47
303.67
255.23
318.78
331.2
373.86
399.6
407.05
91.86
87.92
247.26
258.54
257.95
252.6
248.04
244.08
246.73
237.96
240.3
250.82
235.03
223.73
222.37
205.72
196.82
205.91
192.57
192.38
186.51
195.43
181.01
195.62
188.79
179.3
182.91
162.54
161.98
164.99
153.7
149
131.28
119.31
121.89
142.88
149.5
146.01
151.53
154.27
159.56
173.97
188.19
191.84
173.13
181.04
356.3
351.27
455.25
469.1
453.15
433.97
413.31
425.33
435.23
418.16
396.42
392.08
386.07
384
360.4
352.33
348.12
344.5
346.31
347.11
315.7
322.35
316.51
297.1
346.87
305.78
304.8
324.54
311.51
316.44
298.35
314.13
305.66
351.47
326.65
344.64
341.99
341.99
334.6
352.97
371.44
365.49
344.14
343.39
1/2/2002
12/3/2001
11/1/2001
10/1/2001
9/4/2001
8/1/2001
7/2/2001
6/1/2001
5/1/2001
4/2/2001
3/1/2001
2/1/2001
1/2/2001
12/1/2000
11/1/2000
10/2/2000
9/1/2000
8/1/2000
7/3/2000
6/1/2000
5/1/2000
4/3/2000
3/1/2000
2/1/2000
1/3/2000
12/1/1999
11/1/1999
10/1/1999
9/1/1999
8/2/1999
7/1/1999
6/1/1999
5/3/1999
4/1/1999
3/1/1999
2/1/1999
1/4/1999
12/1/1998
11/2/1998
10/1/1998
9/1/1998
8/3/1998
7/1/1998
6/1/1998
12.25
10.85
10.56
8.7
7.69
9.19
9.31
11.52
9.89
12.63
10.94
9.04
10.71
7.37
8.18
9.69
12.76
30.2
25.18
25.96
20.82
30.74
33.65
28.4
25.71
25.48
24.25
19.85
15.69
16.17
13.8
11.48
10.92
11.4
8.91
8.63
10.21
10.14
7.91
9.2
9.45
7.73
8.58
7.11
92.61
94.35
89.16
85.68
77.59
86.68
85.42
89.48
86.81
92.35
90.1
86.32
88.19
83.62
79.79
79.59
75.55
69.42
60.17
65.47
69.29
65.43
66.22
60.8
58.39
69.6
70.7
72.77
69.64
72.26
70.53
71.42
73.24
76.38
68.91
64.46
51.77
49.33
52.34
48.99
36.58
53.86
65.93
65.1
92.61
94.35
89.16
85.68
77.59
86.68
85.42
89.48
86.81
92.35
90.1
86.32
88.19
83.62
79.79
79.59
75.55
69.42
60.17
65.47
69.29
65.43
66.22
60.8
58.39
69.6
70.7
72.77
69.64
72.26
70.53
71.42
73.24
76.38
68.91
64.46
51.77
49.33
52.34
48.99
36.58
53.86
65.93
65.1
168.64
178.88
172.78
174.21
183.91
185.89
179.11
183.03
177.68
178.4
176.68
184.78
169.64
191.99
199.21
184.95
174.92
151.62
153.9
143.75
141.31
153.2
143.91
118.23
112.54
129.78
116.85
124.78
130.81
126.07
111.02
111.7
124.36
126.41
110.27
119.2
126.1
115.32
120.54
113.47
112.46
112.27
125.3
390.94
333.55
317.95
329.09
357.46
314.97
343.54
347.93
383.83
412.39
385.68
392.17
422.45
449.84
438.67
446.96
426.59
414.45
402.67
391.25
371.97
367.69
370.5
402.46
344.86
298.51
330.81
334.5
315.74
291.95
288.48
288.3
306.71
289.1
293.36
308.02
307.51
337
327.11
328.48
275.77
295.32
289.93
287.23
272.39
5/1/1998
4/1/1998
3/2/1998
2/2/1998
1/2/1998
12/1/1997
11/3/1997
10/1/1997
9/2/1997
8/1/1997
7/1/1997
6/2/1997
5/1/1997
4/1/1997
3/3/1997
2/3/1997
1/2/1997
12/2/1996
11/1/1996
10/1/1996
9/3/1996
8/1/1996
7/1/1996
6/3/1996
5/1/1996
4/1/1996
3/1/1996
2/1/1996
1/2/1996
12/1/1995
6.6
6.78
6.81
5.85
4.54
3.25
4.4
4.22
5.37
5.39
4.34
3.53
4.12
4.21
4.52
4.03
4.12
5.17
5.98
5.7
5.5
6.01
5.45
5.2
6.47
6.04
6.09
6.81
6.84
7.9
61.56
64.99
67.44
67.97
68.64
60.2
53.13
55.55
62.3
52.55
47.36
43.92
43.73
43.45
37.62
41.97
43.31
36.23
37.06
34.92
34
32.91
29.13
27.63
26.84
26.3
25.98
27.15
27.81
25.85
61.56
64.99
67.44
67.97
68.64
60.2
53.13
55.55
62.3
52.55
47.36
43.92
43.73
43.45
37.62
41.97
43.31
36.23
37.06
34.92
34
32.91
29.13
27.63
26.84
26.3
25.98
27.15
27.81
25.85
359.53
374.23
394.47
340.14
354.95
325.98
315.11
314.29
309.84
267.26
269.22
241.45
245.37
233.28
223.84
217.12
228.97
227.05
218.08
212.96
194.38
191.98
185.32
186.27
191.03
177.72
165.02
163.17
184.84
183.91
249.47
255.42
233.59
226.31
265.73
228.02
228.15
218.06
219.62
206.42
199.44
170.34
170.53
168.27
157.73
156.22
156.98
147.19
143.84
133.17
125.45
128.02
129.49
125.45
129.26
145.59
138.31
138.85
142.75
141.69
Use the corvariance of the sample and population will be the same if the smaple is big enough
Risky Assets Alone

Mean p
0.00%
0.50%
1.00%
1.50%
2.00%
2.50%
3.00%
3.50%
4.00%
4.50%
5.00%
min p
0.07865904
0.060320765
0.048967533
0.049652941
0.06197254
0.080774874
0.102543755
0.125760539
0.149744005
0.174180403
0.198902867
Apple
-0.2682
-0.1210
Barclays
-0.0458
-0.0287
R_R
-0.0458
-0.0287
Tesco
0.4402
0.3461
0.1734
0.0056
0.0056
0.1578
0.6151
0.0569
0.0569
-0.1246
0.9095
0.0911
0.0911
-0.3129
1.2039
0.1253
0.1253
-0.5011
Short--sale Constraint
y
x
Mean p
min p
0.9738%
0.049825897
1.0000%
0.049372966
1.5000%
0.049653142
2.0000%
0.061976127
2.5000%
0.080899002
3.0000%
0.103556042
3.1500%
0.136868529
Apple
0.0035
0.0134
0.1734
0.3206
0.4715
0.6285
0.9892
Barclays
0.0000
0.0000
0.0003
0.0217
0.0381
0.0537
0.0000
R_R
0.0000
0.0000
0.0107
0.0235
0.0398
0.0537
0.0000
Tesco
0.2605
0.2544
0.1576
0.0632
0.0000
0.0000
0.0000
Risky+Riskless Assets
Mean p
min p
0%
0.008112744
0.10%
0.004606967
0.25%
0.000637711
0.50%
0.009388165
1%
0.026878581
1.50%
0.044372496
2%
0.061866411
Apple
-0.0434
-0.0247
0.0034
0.0502
0.1438
0.2374
0.3311
Barclays
-0.0032
-0.0018
0.0003
0.0037
0.0107
0.0177
0.0246
R_R
-0.0032
-0.0018
0.0003
0.0037
0.0107
0.0177
0.0246
Tesco
-0.0056
-0.0032
0.0004
0.0065
0.0187
0.0309
0.0430
2.50%
3%
3.50%
4%
4.50%
5%
0.079360326
0.096854241
0.114351655
0.13184557
0.149335986
0.166829901
0.4247
0.5183
0.6119
0.7055
0.7991
0.8927
p
#NUM!
#NUM!
#NUM!
0.085205064
0.13137695
0.142906715
0.165105733
0.17961042
0.193028244
0.205572136
Utility = - ^2
0.022740097
0.022740097
0.022740097
0.022740097
0.022740097
0.022740097
0.022740097
0.022740097
0.022740097
0.022740097
Short Sales Constraint

Mean p
p
0%
#NUM!
1%
#NUM!
2%
0.026896952
3%
0.103554073
3.011373%
0.104101753
4.000%
0.143956403
5%
0.175281049
5.50%
0.189006471
6%
0.20180051
6.50%
0.213830414
Utility = - ^2
0.019276554
0.019276554
0.019276554
0.019276554
0.019276554
0.019276554
0.019276554
0.019276554
0.019276554
0.019276554
Mean p
0%
1%
2%
3%
4%
4.3162426%
5%
5.50%
6%
6.50%
0.0316
0.0385
0.0455
0.0525
0.0594
0.0664
0.0316
0.0385
0.0455
0.0525
0.0594
0.0664
0.0552
0.0674
0.0795
0.0917
0.1039
0.1160
Unilever PLC (ULVR.L)

Ford Motor
-LSE
Prudential
Co. (F) -NYSE
PLC (PRU.L) -LSE
Adj Close
Adj Close Adj Close
2403
11.45
905
2291.58
11.16
848.5
2233.08
9.81
801.5
2244.98
9.29
787
2253.09
9.15
755.12
2108.52
9.49
730.38
2007.22
10.45
671
2048.58
11.16
746.71
2010.59
12.3
739.78
1978.44
12.2
689.9
1975.05
12.24
678.28
2087.99
10.56
618.25
2062.89
10.41
603.24
1995.27
11.47
626.96
1933.1
9.49
539.82
1974.23
10.92
600.82
1844.34
11.99
659.77
1899.26
13.54
688.45
1866.12
14.65
705.19
1820.31
15.19
739.13
1780.94
14.64
675.55
1709.71
14.77
664.27
1685.82
15.66
631.13
1822.28
16.48
623.66
1649.62
15.65
530.3
1654.02
13.87
588.65
1692.63
12.02
594.25
1583.22
11.08
528.43
1648.47
12.54
511.83
1639.37
9.9
469.37
1700.35
11.51
499.83
1779.9
12.78
534.9
1744.73
12.34
493.49
1734.81
11.52
543.06
1706.25
10.64
520.98
1781.29
9.82
576.86
1593.69
8.73
563.8
1612.37
6.87
501.6
1567.41
7.08
542.16
1481.02
7.46
484.03
1392.86
7.85
398.83
1255.34
5.96
367.91
Risk Free Return in %

0.0100
0.0100
0.0100
0.0100
0.0000
0.0000
0.0100
0.0000
0.0000
0.0000
0.0000
0.0000
0.0000
0.0000
0.0000
0.0100
0.0000
0.0000
0.0000
0.0000
0.0100
0.0100
0.0100
0.0100
0.0100
0.0100
0.0100
0.0100
0.0100
0.0100
0.0100
0.0000
0.0100
0.0000
0.0000
0.0100
0.0000
0.0000
0.0100
0.0100
0.0100
0.0100
1278.26
1137.9
1131.03
1173.94
1312.96
1355.01
1281.21
1181.72
1288.38
1250.29
1174.95
1209.66
1414.51
1409.36
1406.88
1321.59
1368.79
1565.04
1477.26
1332.32
1266.73
1281.49
1270.83
1324.12
1278.21
1265.97
1229.83
1093.27
1111.74
1147.09
1094.88
1033.43
1046.14
997.68
1005.63
965.91
949.23
2228.78
2253.66
2247.93
2261.3
2205.83
2167.57
2166.44
5.64
5.87
2.58
1.96
1.84
2.25
2.64
2.15
5.1
4.38
4.71
4.72
6.68
8.11
5.62
6.41
6.52
6.61
7.37
8.71
8.33
7.67
8.35
9.25
8.19
7.89
7.75
7.77
7.98
7.37
7.98
8.13
7.94
8.22
6.55
6.75
6.98
6.77
7.65
7.66
8.25
7.33
7.72
7.9
377.92
349.89
288.33
239.99
285.34
356.35
288.54
269.51
434.21
468.86
462.26
451.26
563.01
584.18
553.18
507.46
532.4
591.83
564.4
650.02
624.67
584.35
563.16
588.29
623.31
617.13
581.7
546.03
556.16
567.11
535.49
520.9
537.92
477.93
451.6
490.54
468.06
516.63
535.9
476.75
450.66
434.85
417.06
374.76
0.0000
0.0100
0.0200
0.0100
0.0000
0.0900
0.0300
0.0800
0.1500
0.1300
0.1500
0.1700
0.1800
0.1800
0.1700
0.1300
0.2100
0.2700
0.3400
0.3200
0.3200
0.4200
0.4000
0.4000
0.4100
0.4400
0.4300
0.3800
0.4400
0.4000
0.4200
0.4100
0.4100
0.4200
0.4000
0.4000
0.4300
0.3600
0.3700
0.3400
0.3500
0.3200
0.3100
0.2700
2238.29
2107.84
2081.37
2036.01
2028.44
1835.21
1931.22
1838.17
1861.06
1888.76
1768.74
1672.22
1638.7
1734.15
1768.76
1970.95
1888.98
1894.03
1917.18
2002.62
1884.42
1854.15
1797.91
1767.34
1807.78
1809.54
1795.47
1696.99
1913.3
2122.94
2022.82
1953.79
1826.07
2040.08
1976.22
2161.87
1975.29
2016.38
1925.66
2047.19
2149.9
2116.78
1894.31
1975.2
9.25
9.35
10.08
9.52
9.28
8.47
10.42
11.63
12.11
13.36
12.94
11.89
12.73
12.78
13.33
14.08
13.36
13.82
12.13
12.29
13
14.22
11.73
10.78
9.49
10.19
9.75
9.6
9.17
8.99
6.5
7.19
7.88
7.96
9.74
7.24
8.29
9.95
11.39
13.43
14.81
13.34
13.75
12.41
406.78
400.26
419.78
388.28
382.22
367.74
395.91
362.08
352.13
346.77
319.6
306.59
318.76
310.64
316.64
331.29
313.47
334.62
312.41
334.98
327.32
321.36
328.57
336.67
302.44
321.36
287.57
246.69
255.42
257.46
207.35
232.91
242.48
279.62
341.09
291.06
216.23
317.92
306.98
374.75
416.31
455.9
442.19
399.44
0.2900
0.3000
0.2400
0.2300
0.2400
0.2100
0.2100
0.1600
0.1600
0.1600
0.1500
0.1100
0.1100
0.1100
0.1000
0.0800
0.0600
0.0800
0.0900
0.0600
0.0700
0.0800
0.0700
0.0700
0.0800
0.0700
0.0700
0.1000
0.0900
0.1000
0.1000
0.0900
0.1000
0.1100
0.1200
0.1400
0.1400
0.1400
0.1500
0.1300
0.1400
0.1500
0.1300
0.1300
1919.6
1901.04
1909.48
1668.91
1670.58
1964.61
2001.36
2001.36
1792.53
1764.13
1666.73
1697.93
1694.65
1881.84
1917.98
1519.03
1426.99
1405.82
1299.93
1303.19
1437.58
1255.13
1281.86
1230.81
1207.68
1451.77
1461.34
1785.62
1807.77
1856.79
1877.36
1785.62
1736.6
671.72
685.38
714.56
722.89
802.69
750.88
709.05
595.01
658.23
711.41
753.95
12.76
13.02
15.68
13.29
14.23
16.3
20.65
19.9
19.74
23.9
22.57
22.32
22.62
18.61
18.06
20.74
20.01
18.98
20.9
19.1
20.71
23.35
19.42
17.6
21.03
22.31
21.13
22.96
20.83
21.61
20.1
23.19
23.48
26.28
23.13
24.2
25.07
23.77
22.3
21.97
18.86
17.91
22.87
23.51
492.14
524.42
465.52
438.45
426.26
521.67
519.85
516.86
480.23
491.07
451.72
556.4
604.48
631.44
633.15
543.46
541.12
523.56
528.77
561.87
587.12
572.36
549.44
532.81
651.49
695.99
587.31
544.47
532.25
524.78
519.4
527.9
465.47
501.06
456.42
468.07
518.53
502.71
489.7
430.43
476.4
464.27
460.71
433.22
0.1400
0.1500
0.1700
0.2200
0.2800
0.3100
0.3000
0.2800
0.3200
0.3900
0.4400
0.3900
0.5400
0.5000
0.5100
0.5600
0.5100
0.5000
0.4800
0.4000
0.5000
0.4600
0.4700
0.4300
0.4100
0.4400
0.3600
0.3900
0.3900
0.3900
0.3800
0.4000
0.3400
0.3700
0.4300
0.3500
0.3500
0.3800
0.3100
0.3200
0.4600
0.4300
0.4000
0.4100
794.72
752.77
657.55
640.1
560.67
606.35
543.21
511.39
130.55
122.99
127.34
123.92
117.81
116.8
113.55
110.85
98.16
99.6
98.58
89.65
94.9
88.16
85.63
88.89
83.33
84.44
82.15
81.27
91.3
89.08
the smaple is big enough
20.67
18.25
17.34
15.14
13.65
12.89
11.41
11.59
11.86
11.3
10.75
9.89
9.76
9.04
8.07
8.45
8.26
8.2
8.32
7.94
7.84
8.41
8.13
8.03
9.05
8.9
8.44
7.67
7.25
7.01
446.7
464.8
481.78
490.25
443.56
396.51
344.66
343.61
373.01
325.31
311.96
310.63
327.97
347.04
302.89
321.33
305.21
257.01
254.92
242.64
235.06
222.63
223.41
209.25
221.34
235.78
219.28
220.93
215.93
208.38
0.4000
0.4300
0.3900
0.3900
0.4300
0.4800
0.3900
0.4200
0.4400
0.4100
0.4300
0.3700
0.4900
0.4300
0.4300
0.3900
0.4500
0.4600
0.4100
0.4200
0.4400
0.4100
0.4500
0.4000
0.4200
0.4600
0.3900
0.3900
0.4300
National Grid Unilever Ford Motor Prudential

0.7431
-0.0846
0.0867
0.1743
0.6530
-0.0337
0.0647
0.1482
0.4728
0.0682
0.0206
0.0961
0.2025
0.2210
-0.0455
0.0179
0.0224
0.3228
-0.0896
-0.0343
-0.1578
0.4247
-0.1337
-0.0864

0.5751
0.0090
0.0368
0.1151
0.5694
0.0125
0.0360
0.1143
0.4728
0.0682
0.0207
0.0961
0.3827
0.1192
0.0000
0.0691
0.2608
0.1712
0.0000
0.0185
0.0401
0.2240
0.0000
0.0000
0.0000
0.0108
0.0000
0.0000

-0.0454
-0.0160
0.0007
-0.0081
-0.0258
-0.0091
0.0004
-0.0046
0.0036
0.0013
-0.0001
0.0006
0.0525
0.0186
-0.0008
0.0093
0.1504
0.0531
-0.0024
0.0267
0.2483
0.0877
-0.0039
0.0441
0.3462
0.1223
-0.0054
0.0615
Riskless
1.1243
1.0706
0.9902
0.8562
0.5882
0.3201
0.0521
0.4441
0.5420
0.6399
0.7378
0.8356
0.9335
0.1568
0.1914
0.2260
0.2606
0.2951
0.3297
-0.0070
-0.0085
-0.0100
-0.0116
-0.0131
-0.0146
0.0789
0.0964
0.1138
0.1312
0.1486
0.1660
-0.2159
-0.4840
-0.7521
-1.0201
-1.2881
-1.5561

Portfolio Management

Caricato da

Informazioni sul documento

Descrizione originale:

Copyright

Formati disponibili

Condividi questo documento

Condividi o incorpora il documento

Opzioni di condivisione

Hai trovato utile questo documento?

Questo contenuto è inappropriato?

Copyright:

Formati disponibili

Portfolio Management

Caricato da

Copyright:

Formati disponibili

BP plc (BP) -NYSE

Apple Inc. (AAPL) -NasdaqGS Nokia Corporation (NOK) -NYSE

ell inc - NasdaqGS

Tesco PLC (TSCO.L) -LSE

National Grid PLC (NG.L) -LSE

udential PLC (PRU.L) -LSE

sco PLC (TSCO.L) -LSE

Unilever PLC (ULVR.L) -LSE Ford Motor Co. (F) -NYSE

Solver -short-sale constraint

Solver -short-sale constraint

Short Sale Constraint

Apple Inc. (AAPL) -NasdaqGS

Portfolio - Risky Assets

Short-Sale Indifference Curve

Apple Inc. (AAPL) -NasdaqGS

Risky Assets Alone

Short Sales Constraint

Unilever PLC (ULVR.L)

Risk Free Return in %

the smaple is big enough

National Grid Unilever Ford Motor Prudential

National Grid Unilever Ford Motor Prudential

National Grid Unilever Ford Motor Prudential

Potrebbero piacerti anche