Stock Prices

Reviews

Tags

stock prices, historical stock prices, what makes stock prices rise, after hours stock prices, stock market prices, current stock prices, potash stock prices, historic stock prices, wamu stock prices, live stock prices

Stats

views:: 86
rating:: not rated
reviews:: 0
posted:: 10/14/2008
language:: English
pages:: 0

Public Domain

Period 2/28/2006 1/31/2006 12/30/2005 11/30/2005 10/31/2005 9/30/2005 8/31/2005 7/29/2005 6/30/2005 5/31/2005 4/29/2005 3/31/2005 2/28/2005 1/31/2005 12/31/2004 11/30/2004 10/29/2004 9/30/2004 8/31/2004 7/30/2004 6/30/2004 5/31/2004 4/30/2004 3/31/2004 2/27/2004 1/30/2004 12/31/2003 11/28/2003 10/31/2003 9/30/2003 8/29/2003 7/31/2003 6/30/2003 5/30/2003 4/30/2003 3/31/2003 EIX 44.36 43.82 43.61 45.12 43.76 47.28 45.03 40.88 40.55 36.75 36.30 34.72 32.48 32.47 32.03 31.90 30.50 26.51 26.88 26.80 25.57 24.14 23.40 24.29 23.09 22.00 21.93 20.42 19.71 19.10 18.86 16.41 16.43 16.28 14.59 13.69 WMB 21.57 23.84 23.17 21.50 22.30 25.05 22.44 21.24 19.00 18.41 17.02 18.81 18.83 16.81 16.29 16.67 12.51 12.10 11.89 12.15 11.90 11.91 10.30 9.57 9.47 10.14 9.82 9.38 10.20 9.42 9.13 6.35 7.90 7.91 6.95 4.58 Prices INTC 20.60 21.26 24.96 26.68 23.50 24.65 25.72 27.14 26.02 26.96 23.52 23.23 23.99 22.45 23.39 22.38 22.26 20.06 21.29 24.38 27.60 28.55 25.73 27.20 29.20 30.52 32.05 33.54 32.95 27.52 28.59 24.89 20.81 20.82 18.37 16.28 ORCL 12.42 12.57 12.21 12.60 12.68 12.40 12.99 13.57 13.20 12.80 11.56 12.48 12.95 13.77 13.72 12.74 12.66 11.28 9.97 10.51 11.93 11.40 11.25 12.00 12.87 13.86 13.23 12.02 11.97 11.25 12.83 11.99 12.01 13.01 11.88 10.85 NKE 86.78 80.95 86.79 85.30 84.05 81.68 78.91 83.80 86.60 82.20 76.81 83.31 86.95 86.63 90.69 84.66 81.31 78.80 75.31 72.71 75.75 71.15 71.95 77.87 73.25 69.66 68.46 67.25 63.90 60.82 56.98 51.74 53.49 55.99 53.53 51.42 Period 2/28/2006 1/31/2006 12/30/2005 11/30/2005 10/31/2005 9/30/2005 8/31/2005 7/29/2005 6/30/2005 5/31/2005 4/29/2005 3/31/2005 2/28/2005 1/31/2005 12/31/2004 11/30/2004 10/29/2004 9/30/2004 8/31/2004 7/30/2004 6/30/2004 5/31/2004 4/30/2004 3/31/2004 2/27/2004 1/30/2004 12/31/2003 11/28/2003 10/31/2003 9/30/2003 8/29/2003 7/31/2003 6/30/2003 5/30/2003 4/30/2003 3/31/2003 EIX 44.36 43.82 43.61 45.12 43.76 47.28 45.03 40.88 40.55 36.75 36.30 34.72 32.48 32.47 32.03 31.90 30.50 26.51 26.88 26.80 25.57 24.14 23.40 24.29 23.09 22.00 21.93 20.42 19.71 19.10 18.86 16.41 16.43 16.28 14.59 13.69 WMB 21.57 23.84 23.17 21.50 22.30 25.05 22.44 21.24 19.00 18.41 17.02 18.81 18.83 16.81 16.29 16.67 12.51 12.10 11.89 12.15 11.90 11.91 10.30 9.57 9.47 10.14 9.82 9.38 10.20 9.42 9.13 6.35 7.90 7.91 6.95 4.58 Prices INTC 20.60 21.26 24.96 26.68 23.50 24.65 25.72 27.14 26.02 26.96 23.52 23.23 23.99 22.45 23.39 22.38 22.26 20.06 21.29 24.38 27.60 28.55 25.73 27.20 29.20 30.52 32.05 33.54 32.95 27.52 28.59 24.89 20.81 20.82 18.37 16.28 Re ORCL 12.42 12.57 12.21 12.60 12.68 12.40 12.99 13.57 13.20 12.80 11.56 12.48 12.95 13.77 13.72 12.74 12.66 11.28 9.97 10.51 11.93 11.40 11.25 12.00 12.87 13.86 13.23 12.02 11.97 11.25 12.83 11.99 12.01 13.01 11.88 10.85 NKE 86.78 80.95 86.79 85.30 84.05 81.68 78.91 83.80 86.60 82.20 76.81 83.31 86.95 86.63 90.69 84.66 81.31 78.80 75.31 72.71 75.75 71.15 71.95 77.87 73.25 69.66 68.46 67.25 63.90 60.82 56.98 51.74 53.49 55.99 53.53 51.42 means EIX Portfolios I EIX WMB INTC ORCL NKE sum Mean Variance 0.25 0.15 0.40 0.05 0.15 1.00 II 0.30 0.50 -0.15 0.47 -0.12 1.00 variance WMB Returns INTC ORCL NKE EIX WMB Mean Adjusted Returns INTC Mean Adjusted Returns ORCL NKE Period 2/28/2006 1/31/2006 12/30/2005 11/30/2005 10/31/2005 9/30/2005 8/31/2005 7/29/2005 6/30/2005 5/31/2005 4/29/2005 3/31/2005 2/28/2005 1/31/2005 12/31/2004 11/30/2004 10/29/2004 9/30/2004 8/31/2004 7/30/2004 6/30/2004 5/31/2004 4/30/2004 3/31/2004 2/27/2004 1/30/2004 12/31/2003 11/28/2003 10/31/2003 9/30/2003 8/29/2003 7/31/2003 6/30/2003 5/30/2003 4/30/2003 3/31/2003 EIX 44.36 43.82 43.61 45.12 43.76 47.28 45.03 40.88 40.55 36.75 36.30 34.72 32.48 32.47 32.03 31.90 30.50 26.51 26.88 26.80 25.57 24.14 23.40 24.29 23.09 22.00 21.93 20.42 19.71 19.10 18.86 16.41 16.43 16.28 14.59 13.69 WMB 21.57 23.84 23.17 21.50 22.30 25.05 22.44 21.24 19.00 18.41 17.02 18.81 18.83 16.81 16.29 16.67 12.51 12.10 11.89 12.15 11.90 11.91 10.30 9.57 9.47 10.14 9.82 9.38 10.20 9.42 9.13 6.35 7.90 7.91 6.95 4.58 Prices INTC 20.60 21.26 24.96 26.68 23.50 24.65 25.72 27.14 26.02 26.96 23.52 23.23 23.99 22.45 23.39 22.38 22.26 20.06 21.29 24.38 27.60 28.55 25.73 27.20 29.20 30.52 32.05 33.54 32.95 27.52 28.59 24.89 20.81 20.82 18.37 16.28 Re ORCL 12.42 12.57 12.21 12.60 12.68 12.40 12.99 13.57 13.20 12.80 11.56 12.48 12.95 13.77 13.72 12.74 12.66 11.28 9.97 10.51 11.93 11.40 11.25 12.00 12.87 13.86 13.23 12.02 11.97 11.25 12.83 11.99 12.01 13.01 11.88 10.85 NKE 86.78 80.95 86.79 85.30 84.05 81.68 78.91 83.80 86.60 82.20 76.81 83.31 86.95 86.63 90.69 84.66 81.31 78.80 75.31 72.71 75.75 71.15 71.95 77.87 73.25 69.66 68.46 67.25 63.90 60.82 56.98 51.74 53.49 55.99 53.53 51.42 mean EIX 0.0122 0.0048 -0.0340 0.0306 -0.0774 0.0488 0.0967 0.0081 0.0984 0.0123 0.0445 0.0667 0.0003 0.0136 0.0041 0.0449 0.1402 -0.0139 0.0030 0.0470 0.0575 0.0311 -0.0373 0.0507 0.0484 0.0032 0.0713 0.0354 0.0314 0.0126 0.1392 -0.0012 0.0092 0.1096 0.0637 0.0336 Portfolios 1 2 3 4 5 sum mean return variance I 0.25 0.15 0.40 0.05 0.15 1 0.0202 0.0030 II 0.30 0.50 -0.15 0.47 -0.12 1 0.0312 0.0061 variance 0.0022 WMB -0.1001 0.0285 0.0748 -0.0365 -0.1163 0.1100 0.0550 0.1114 0.0315 0.0785 -0.1000 -0.0011 0.1135 0.0314 -0.0231 0.2871 0.0333 0.0175 -0.0216 0.0208 -0.0008 0.1452 0.0735 0.0105 -0.0684 0.0321 0.0458 -0.0838 0.0796 0.0313 0.3631 -0.2184 -0.0013 0.1294 0.4170 Returns INTC -0.0313 -0.1607 -0.0666 0.1269 -0.0478 -0.0425 -0.0537 0.0421 -0.0355 0.1365 0.0124 -0.0322 0.0663 -0.0410 0.0441 0.0054 0.1041 -0.0595 -0.1355 -0.1241 -0.0338 0.1040 -0.0556 -0.0710 -0.0442 -0.0489 -0.0454 0.0177 0.1801 -0.0381 0.1386 0.1790 -0.0005 0.1252 0.1208 ORCL -0.0120 0.0291 -0.0314 -0.0063 0.0223 -0.0465 -0.0437 0.0276 0.0308 0.1019 -0.0766 -0.0370 -0.0614 0.0036 0.0741 0.0063 0.1154 0.1235 -0.0527 -0.1267 0.0454 0.0132 -0.0645 -0.0700 -0.0741 0.0465 0.0959 0.0042 0.0620 -0.1314 0.0677 -0.0017 -0.0800 0.0909 0.0908 NKE 0.0695 -0.0697 0.0173 0.0148 0.0286 0.0345 -0.0601 -0.0329 0.0521 0.0678 -0.0812 -0.0428 0.0037 -0.0458 0.0688 0.0404 0.0314 0.0453 0.0351 -0.0410 0.0626 -0.0112 -0.0791 0.0612 0.0503 0.0174 0.0178 0.0511 0.0494 0.0652 0.0965 -0.0333 -0.0457 0.0449 0.0402 EIX -0.0213 -0.0288 -0.0676 -0.0030 -0.1110 0.0152 0.0631 -0.0255 0.0648 -0.0213 0.0109 0.0331 -0.0333 -0.0199 -0.0295 0.0113 0.1066 -0.0475 -0.0306 0.0134 0.0240 -0.0025 -0.0709 0.0171 0.0148 -0.0304 0.0378 0.0018 -0.0022 -0.0209 0.1056 -0.0348 -0.0244 0.0760 0.0301 Mean Adjusted Returns WMB INTC -0.1443 -0.0380 -0.0158 -0.1674 0.0305 -0.0734 -0.0808 0.1202 -0.1606 -0.0545 0.0658 -0.0492 0.0107 -0.0605 0.0672 0.0354 -0.0127 -0.0422 0.0342 0.1298 -0.1443 0.0057 -0.0453 -0.0389 0.0692 0.0596 -0.0129 -0.0477 -0.0673 0.0374 0.2428 -0.0013 -0.0110 0.0973 -0.0268 -0.0662 -0.0659 -0.1423 -0.0235 -0.1308 -0.0451 -0.0406 0.1010 0.0973 0.0292 -0.0623 -0.0338 -0.0777 -0.1126 -0.0509 -0.0122 -0.0556 0.0016 -0.0522 -0.1281 0.0110 0.0353 0.1734 -0.0130 -0.0449 0.3188 0.1319 -0.2627 0.1723 -0.0455 -0.0072 0.0851 0.1185 0.3728 0.1141 0.0443 0.0067 0.0039 0.0150 0.0000 0.0022 0.0022 0.0012 0.0008 0.0005 0.0000 0.0022 0.0155 0.0029 0.0025 0.0013 0.0000 0.0012 0.0029 0.0081 0.0027 0.0011 0.0155 0.0081 0.0047 0.0024 0.0022 #NAME? #NAME? #NAME? #NAME? #NAME? 0.0155 #NAME? #NAME? #NAME? #NAME? #NAME? 0.0081 #NAME? #NAME? #NAME? #NAME? #NAME? Mean Adjusted Returns ORCL -0.0159 0.0252 -0.0353 -0.0102 0.0185 -0.0503 -0.0475 0.0238 0.0269 0.0980 -0.0804 -0.0408 -0.0653 -0.0002 0.0702 0.0024 0.1116 0.1196 -0.0566 -0.1306 0.0416 0.0094 -0.0684 -0.0739 -0.0780 0.0427 0.0921 0.0003 0.0582 -0.1353 0.0638 -0.0055 -0.0838 0.0870 0.0869 NKE 0.0546 -0.0846 0.0024 -0.0002 0.0136 0.0195 -0.0751 -0.0478 0.0372 0.0529 -0.0962 -0.0577 -0.0113 -0.0608 0.0539 0.0254 0.0164 0.0303 0.0202 -0.0559 0.0477 -0.0261 -0.0940 0.0462 0.0353 0.0024 0.0029 0.0361 0.0344 0.0503 0.0815 -0.0482 -0.0606 0.0300 0.0253 0.0000 0.0008 0.0025 0.0027 0.0047 0.0013 0.0000 0.0005 0.0013 0.0011 0.0013 0.0024 0.0047 #NAME? #NAME? #NAME? #NAME? #NAME? 0.0024 #NAME? #NAME? #NAME? #NAME? #NAME?