Fill in the red boxes the click the Download button data points = 252

Start Date: 10/13/2020

End Date: Oct 13/21 d
Stock Symbol: ^IXIC Annualized Return = 10.6% Mar, 2005 - Mar, 2006
URL used = http://chart.yahoo.com/table.csv?s=^IXIC&a=2&b=14&c=2005&d=2&e=14&f=2006&g=d&q=q&y=0&z=^IXIC&x=.csv

GM F IBM MSFT ABX

Index Date Open High Low Close Volume Adj. Close*
77 GG INTL ALTR ^GSPC ^IXIC
1 Percentage Changes Mar 14/05 2043.64 2051.04 2037.41 2051.04 1,707,719,936 2051.04
2 Mar 15/05 2057.17 2059.07 2034.41 2034.98 1,838,790,016 2034.98
3 Mar 16/05 2028.29 2037.96 2011.67 2015.75 1,969,689,984 2015.75
57 4 Mar 17/05 2016.91 2023.67 2010.52 2016.42 1,745,120,000 2016.42
5 Mar 18/05 2018.41 2020.40 1999.98 2007.79 2,106,979,968 2007.79
6 Mar 21/05 2008.16 2011.39 1993.76 2007.51 1,611,000,064 2007.51
7 Mar 22/05 2007.72 2017.66 1988.86 1989.34 1,805,949,952 1989.34
37
8 Mar 23/05 1985.49 1999.43 1985.22 1990.22 1,741,149,952 1990.22
9 Mar 24/05 1997.48 2008.63 1991.06 1991.06 1,697,929,984 1991.06
10 Mar 28/05 1998.76 2005.49 1992.52 1992.52 1,487,619,968 1992.52
17 11 Mar 29/05 1990.27 2002.65 1968.58 1973.88 1,797,840,000 1973.88
12 Mar 30/05 1980.07 2005.67 1980.07 2005.67 1,753,609,984 2005.67
13 Mar 31/05 2005.71 2006.62 1994.80 1999.23 1,686,969,984 1999.23

-3 14 Apr 1/05 2009.09 2014.73 1982.19 1984.81 1,869,689,984 1984.81

15 Apr 4/05 1983.81 1995.80 1972.07 1991.07 1,589,309,952 1991.07
16 Apr 5/05 1994.38 2002.35 1991.88 1999.32 1,647,510,016 1999.32
17 Apr 6/05 2004.25 2017.08 1996.91 1999.14 1,746,400,000 1999.14
-23 18 Apr 7/05 1999.61 2018.79 1998.14 2018.79 1,714,269,952 2018.79
19 Apr 8/05 2018.42 2021.82 1999.33 1999.35 1,516,339,968 1999.35
20 Apr 11/05 2004.16 2006.24 1991.21 1992.12 1,382,489,984 1992.12
-43 21 Apr 12/05 1988.33 2007.24 1970.01 2005.40 1,931,869,952 2005.40
1974.37
Apr-2005

Apr-2005

Sep-2005
Sep-2005
Sep-2005
Mar-2005
Mar-2005
Mar-2005

Apr-2005

Apr-2005
May-2005
May-2005
May-2005
May-2005
May-2005
Jun-2005

Jun-2005
Jun-2005
Jul-2005
Jul-2005
Jul-2005
Jul-2005
Aug-2005
Aug-2005
Aug-2005
Aug-2005
Aug-2005
Sep-2005

Oct-2005

Oct-2005
Oct-2005
Nov-2005

Dec-2005
Dec-2005

Dec-2005
Jan-2006
Jan-2006
Jan-2006

Jan-2006
Feb-2006
Feb-2006
Jun-2005

Oct-2005
Oct-2005

Nov-2005
Nov-2005
Nov-2005

Dec-2005

Jan-2006
22 Apr 13/05 2000.46 2001.30 1972.10 1974.37 1,705,449,984

23 Apr 14/05 1974.18 1975.42 1946.58 1946.71 1,930,060,032 1946.71

24 Apr 15/05 1932.96 1940.15 1906.71 1908.15 2,314,619,904 1908.15
25 Apr 18/05 1906.43 1921.69 1904.27 1912.92 1,840,359,936 1912.92
26 Apr 19/05 1922.82 1933.21 1918.15 1932.36 1,792,829,952 1932.36
27 Apr 20/05 1944.64 1945.60 1912.35 1913.76 2,004,950,016 1913.76
28 Apr 21/05 1931.85 1962.41 1928.52 1962.41 1,951,490,048 1962.41
29 Apr 22/05 1953.58 1953.77 1921.38 1932.19 1,802,729,984 1932.19
30 Apr 25/05 1942.02 1954.87 1938.45 1950.78 1,442,419,968 1950.78
31 Apr 26/05 1943.75 1958.58 1927.44 1927.44 1,670,040,064 1927.44
32 Apr 27/05 1919.42 1937.15 1913.14 1930.43 1,764,210,048 1930.43
33 Apr 28/05 1922.03 1927.31 1904.08 1904.18 1,861,340,032 1904.18
34 Apr 29/05 1917.64 1921.77 1889.83 1921.65 2,039,549,952 1921.65
35 May 2/05 1923.23 1933.42 1916.03 1928.65 1,547,750,016 1928.65
36 May 3/05 1924.78 1944.53 1924.78 1933.07 1,868,140,032 1933.07
37 May 4/05 1937.79 1963.26 1935.24 1962.23 1,877,820,032 1962.23
38 May 5/05 1960.38 1969.29 1951.49 1961.80 1,719,879,936 1961.80
39 May 6/05 1972.66 1973.50 1960.76 1967.35 1,511,120,000 1967.35
40 May 9/05 1967.74 1979.67 1960.27 1979.67 1,441,010,048 1979.67
41 May 10/05 1968.08 1971.25 1957.29 1962.77 1,595,520,000 1962.77
42 May 11/05 1966.06 1972.52 1943.89 1971.55 1,716,160,000 1971.55
43 May 12/05 1970.80 1982.20 1956.45 1963.88 1,783,430,016 1963.88
44 May 13/05 1978.28 1990.00 1964.77 1976.78 1,878,979,968 1976.78
45 May 16/05 1976.38 1994.47 1973.67 1994.43 1,390,290,048 1994.43
46 May 17/05 1986.16 2004.15 1980.94 2004.15 1,520,509,952 2004.15
47 May 18/05 2008.63 2034.30 2007.20 2030.65 1,957,880,064 2030.65
48 May 19/05 2032.09 2042.68 2030.05 2042.58 1,700,579,968 2042.58
49 May 20/05 2040.63 2046.42 2033.35 2046.42 1,492,720,000 2046.42
50 May 23/05 2045.69 2062.95 2045.69 2056.65 1,620,130,048 2056.65
51 May 24/05 2052.28 2062.52 2049.77 2061.62 1,695,939,968 2061.62
52 May 25/05 2055.78 2055.78 2041.95 2050.12 1,492,999,936 2050.12
53 May 26/05 ### 2072.54 2057.80 ### ### 2071.24
54 May 27/05 2068.53 2076.80 2064.99 2075.73 1,237,350,016 2075.73
55 May 31/05 2073.92 2076.01 2065.02 2068.22 1,578,739,968 2068.22
56 Jun 1/05 2067.23 2095.54 2067.23 2087.86 1,779,709,952 2087.86
57 Jun 2/05 2081.69 2097.80 2081.69 2097.80 1,746,620,032 2097.80
58 Jun 3/05 2094.18 2095.99 2069.17 2071.43 1,637,900,032 2071.43
59 Jun 6/05 2072.36 2078.61 2066.36 2075.76 1,477,149,952 2075.76
60 Jun 7/05 2079.06 2095.96 2067.14 2067.16 1,846,530,048 2067.16
61 Jun 8/05 2073.21 2074.61 2057.58 2060.18 1,602,540,032 2060.18
62 Jun 9/05 2059.58 2077.47 2052.96 2076.91 1,666,669,952 2076.91
63 Jun 10/05 2076.25 2076.25 2055.94 2063.00 1,449,379,968 2063.00
64 Jun 13/05 2059.96 2078.26 2058.72 2068.96 1,432,130,048 2068.96
65 Jun 14/05 2068.04 2074.78 2064.08 2069.04 1,405,849,984 2069.04
66 Jun 15/05 2076.73 2079.13 2053.39 2074.92 1,672,669,952 2074.92
67 Jun 16/05 2076.27 2089.51 2073.29 2089.15 1,793,020,032 2089.15
68 Jun 17/05 2098.33 2098.53 2085.24 2090.11 1,993,280,000 2090.11
69 Jun 20/05 2081.05 2096.77 2076.42 2088.13 1,408,109,952 2088.13
70 Jun 21/05 2087.63 2095.69 2083.59 2091.07 1,557,479,936 2091.07
71 Jun 22/05 2097.05 2102.75 2083.76 2092.03 1,668,440,064 2092.03
72 Jun 23/05 2093.91 2106.57 2070.57 2070.66 2,009,479,936 2070.66
73 Jun 24/05 2070.33 2071.52 2050.76 2053.27 2,151,000,064 2053.27
74 Jun 27/05 2050.30 2054.47 2039.69 2045.20 1,448,300,032 2045.20
75 Jun 28/05 2051.77 2072.58 2050.98 2069.89 1,584,199,936 2069.89
76 Jun 29/05 2074.44 2076.02 2066.45 2068.89 1,640,359,936 2068.89
77 Jun 30/05 2072.05 2076.16 2056.24 2056.96 1,731,500,032 2056.96
78 Jul 1/05 2060.97 2064.81 2053.06 2057.37 1,176,199,936 2057.37
79 Jul 5/05 2052.10 2079.60 2052.10 2078.75 1,440,300,032 2078.75
80 Jul 6/05 2076.90 2084.76 2068.42 2068.65 1,592,080,000 2068.65
81 Jul 7/05 2050.71 2076.43 2050.30 2075.66 1,617,859,968 2075.66
82 Jul 8/05 2077.90 2113.91 2076.53 2112.88 1,685,280,000 2112.88
83 Jul 11/05 2115.98 2135.69 2115.57 2135.43 1,770,800,000 2135.43
84 Jul 12/05 2132.51 2149.78 2128.82 2143.15 1,657,520,000 2143.15
85 Jul 13/05 2142.60 2146.56 2136.37 2144.11 1,540,000,000 2144.11
86 Jul 14/05 2156.56 2164.18 2148.61 2152.82 1,872,310,016 2152.82
87 Jul 15/05 2152.70 2160.64 2145.18 2156.78 1,534,960,000 2156.78
88 Jul 18/05 2151.84 2153.52 2144.78 2144.87 1,307,270,016 2144.87
89 Jul 19/05 2156.77 2173.87 2154.36 2173.18 1,632,669,952 2173.18
90 Jul 20/05 2158.97 2191.09 2158.09 2188.57 1,957,069,952 2188.57
91 Jul 21/05 2191.77 2193.19 2171.98 2178.60 2,034,880,000 2178.60
92 Jul 22/05 2176.14 2182.64 2165.44 2179.74 1,660,359,936 2179.74
93 Jul 25/05 2179.04 2186.46 2165.93 2166.74 1,523,020,032 2166.74
94 Jul 26/05 2170.60 2181.14 2167.09 2175.99 1,651,840,000 2175.99
95 Jul 27/05 2178.73 2187.15 2167.88 2186.22 1,750,070,016 2186.22
96 Jul 28/05 2188.29 2198.52 2183.27 2198.44 1,683,869,952 2198.44
97 Jul 29/05 2195.47 2201.39 2184.43 2184.83 1,613,949,952 2184.83
98 Aug 1/05 2191.49 2201.87 2189.08 2195.38 1,492,679,936 2195.38
99 Aug 2/05 2197.79 2219.00 2197.79 2218.15 1,735,020,032 2218.15
100 Aug 3/05 2211.09 2219.91 2209.40 2216.81 1,752,440,064 2216.81
101 Aug 4/05 2208.33 2209.37 2190.30 2191.32 1,591,379,968 2191.32
102 Aug 5/05 2189.42 2195.10 2175.91 2177.91 1,471,740,032 2177.91
103 Aug 8/05 2182.99 2185.56 2163.50 2164.39 1,431,010,048 2164.39
104 Aug 9/05 2170.44 2181.27 2167.88 2174.19 1,460,470,016 2174.19
105 Aug 10/05 2178.07 2185.91 2152.82 2157.81 1,817,680,000 2157.81
106 Aug 11/05 2158.30 2174.55 2156.97 2174.55 1,582,089,984 2174.55
107 Aug 12/05 2158.94 2161.07 2144.60 2156.90 1,551,410,048 2156.90
108 Aug 15/05 2153.71 2173.66 2147.85 2167.04 1,380,460,032 2167.04
109 Aug 16/05 2160.97 2161.46 2136.49 2137.06 1,540,320,000 2137.06
110 Aug 17/05 2139.36 2153.04 2137.18 2145.15 1,518,009,984 2145.15
111 Aug 18/05 2139.40 2146.49 2133.08 2136.08 1,391,779,968 2136.08
112 Aug 19/05 2138.74 2143.92 2134.99 2135.56 1,205,270,016 2135.56
113 Aug 22/05 2140.95 2151.84 2129.46 2141.41 1,351,650,048 2141.41
114 Aug 23/05 2142.29 2145.71 2131.02 2137.25 1,341,270,016 2137.25
115 Aug 24/05 2133.17 2156.13 2127.30 2128.91 1,718,579,968 2128.91
116 Aug 25/05 2131.30 2138.46 2129.46 2134.37 1,307,580,032 2134.37
117 Aug 26/05 2132.97 2133.17 2118.04 2120.77 1,261,129,984 2120.77
118 Aug 29/05 2112.44 2139.40 2112.25 2137.65 1,268,560,000 2137.65
119 Aug 30/05 2130.88 2132.21 2118.27 2129.76 1,436,400,000 2129.76
120 Aug 31/05 2130.81 2152.09 2124.08 2152.09 1,631,779,968 2152.09
121 Sep 1/05 2150.03 2157.32 2142.32 2147.90 1,623,320,064 2147.90
122 Sep 2/05 2150.52 2152.22 2139.28 2141.07 1,130,450,048 2141.07
123 Sep 6/05 2147.31 2167.10 2147.31 2166.86 1,403,190,016 2166.86
124 Sep 7/05 2164.14 2172.39 2158.61 2172.03 1,480,819,968 2172.03
125 Sep 8/05 2165.72 2173.85 2161.29 2166.03 1,578,070,016 2166.03
126 Sep 9/05 2168.90 2177.23 2164.41 2175.51 1,617,539,968 2175.51
127 Sep 12/05 2176.47 2186.83 2175.23 2182.83 1,723,539,968 2182.83
128 Sep 13/05 2177.95 2185.89 2167.83 2171.75 1,724,569,984 2171.75
129 Sep 14/05 2173.62 2174.01 2149.19 2149.33 1,698,249,984 2149.33
130 Sep 15/05 2153.75 2155.75 2142.73 2146.15 1,744,659,968 2146.15
131 Sep 16/05 2153.75 2160.83 2146.79 2160.35 2,269,029,888 2160.35
132 Sep 19/05 2157.37 2159.49 2139.89 2145.26 1,604,140,032 2145.26
133 Sep 20/05 2149.44 2162.14 2127.48 2131.33 1,845,670,016 2131.33
134 Sep 21/05 2129.65 2129.96 2106.64 2106.64 1,772,370,048 2106.64
135 Sep 22/05 2104.39 2114.59 2093.06 2110.78 1,692,930,048 2110.78
136 Sep 23/05 2105.37 2121.05 2099.95 2116.84 1,604,120,064 2116.84
137 Sep 26/05 2127.90 2132.60 2112.27 2121.46 1,502,409,984 2121.46
138 Sep 27/05 2123.65 2125.90 2109.05 2116.42 1,658,659,968 2116.42
139 Sep 28/05 2122.19 2127.49 2109.75 2115.40 1,703,849,984 2115.40
140 Sep 29/05 ### 2141.43 2107.70 ### ### 2141.22
141 Sep 30/05 2140.17 2151.69 2138.23 2151.69 1,610,969,984 2151.69
142 Oct 3/05 2152.70 2162.79 2152.59 2155.43 1,794,419,968 2155.43
143 Oct 4/05 2156.26 2167.00 2139.00 2139.36 2,005,299,968 2139.36
144 Oct 5/05 2139.16 2139.60 2103.02 2103.02 1,923,900,032 2103.02
145 Oct 6/05 2104.92 2110.83 2069.04 2084.08 2,107,360,000 2084.08
146 Oct 7/05 2091.12 2097.42 2082.44 2090.35 1,444,780,032 2090.35
147 Oct 10/05 2091.68 2093.23 2078.11 2078.92 1,379,209,984 2078.92
148 Oct 11/05 2084.38 2085.61 2058.19 2061.09 1,851,960,064 2061.09
149 Oct 12/05 2055.44 2064.66 2032.79 2037.47 2,014,749,952 2037.47
150 Oct 13/05 2033.86 2051.23 2025.58 2047.22 1,777,590,016 2047.22
151 Oct 14/05 2054.50 2064.95 2042.54 2064.83 1,555,430,016 2064.83
152 Oct 17/05 2065.54 2071.25 2054.19 2070.30 1,266,029,952 2070.30
153 Oct 18/05 2069.32 2072.50 2055.96 2056.00 1,460,729,984 2056.00
154 Oct 19/05 2048.66 2091.24 2042.03 2091.24 1,893,299,968 2091.24
155 Oct 20/05 2088.04 2096.43 2058.52 2068.11 1,797,929,984 2068.11
156 Oct 21/05 2083.84 2091.44 2074.20 2082.21 1,770,700,032 2082.21
157 Oct 24/05 2089.51 2115.88 2083.98 2115.83 1,551,469,952 2115.83
158 Oct 25/05 2109.55 2116.42 2094.79 2109.45 1,599,120,000 2109.45
159 Oct 26/05 2104.02 2121.36 2098.15 2100.05 1,832,000,000 2100.05
160 Oct 27/05 2095.85 2098.04 2063.81 2063.81 1,718,599,936 2063.81
161 Oct 28/05 2073.85 2089.88 2064.92 2089.88 1,886,560,000 2089.88
162 Oct 31/05 2094.37 2125.73 2094.37 2120.30 1,869,760,000 2120.30
163 Nov 1/05 2109.89 2121.25 2108.86 2114.05 1,903,229,952 2114.05
164 Nov 2/05 2110.95 2144.56 2110.87 2144.31 2,173,289,984 2144.31
165 Nov 3/05 2157.30 2169.98 2153.20 2160.22 2,346,249,984 2160.22
166 Nov 4/05 2165.10 2172.68 2156.60 2169.43 1,699,609,984 2169.43
167 Nov 7/05 2174.25 2182.09 2165.82 2178.24 1,621,120,000 2178.24
168 Nov 8/05 2172.37 2180.79 2166.25 2172.07 1,599,369,984 2172.07
169 Nov 9/05 2171.23 2182.90 2166.16 2175.81 1,594,179,968 2175.81
170 Nov 10/05 2175.02 2196.75 2162.65 2196.68 1,938,029,952 2196.68
171 Nov 11/05 2198.26 2205.36 2198.26 2202.47 1,454,899,968 2202.47
172 Nov 14/05 2203.79 2206.88 2197.12 2200.95 1,385,360,000 2200.95
173 Nov 15/05 2199.39 2204.69 2181.92 2186.74 1,684,809,984 2186.74
174 Nov 16/05 2189.46 2191.19 2176.54 2187.93 1,721,760,000 2187.93
175 Nov 17/05 2195.48 2220.46 2194.66 2220.46 1,809,859,968 2220.46
176 Nov 18/05 2232.36 2234.30 2218.81 2227.07 1,993,849,984 2227.07
177 Nov 21/05 2226.62 2242.30 2219.25 2241.67 1,661,890,048 2241.67
178 Nov 22/05 2235.30 2257.77 2232.74 2253.56 1,856,560,000 2253.56
179 Nov 23/05 2251.37 2269.30 2250.40 2259.98 1,585,709,952 2259.98
180 Nov 25/05 2262.43 2264.13 2256.45 2263.01 635,420,032 2263.01
181 Nov 28/05 2263.55 2264.06 2239.34 2239.37 1,559,379,968 2239.37
182 Nov 29/05 2247.70 2253.25 2232.54 2232.71 1,753,539,968 2232.71
183 Nov 30/05 2232.50 2243.41 2230.19 2232.82 1,876,080,000 2232.82
184 Dec 1/05 2244.85 2269.39 2244.71 2267.17 2,010,419,968 2267.17
185 Dec 2/05 2266.17 2273.61 2261.13 2273.37 1,758,509,952 2273.37
186 Dec 5/05 2269.07 2269.48 2250.84 2257.64 1,659,920,000 2257.64
187 Dec 6/05 2267.76 2278.16 2259.37 2260.76 1,788,199,936 2260.76
188 Dec 7/05 2263.29 2264.91 2244.62 2252.01 1,733,529,984 2252.01
189 Dec 8/05 2254.80 2261.61 2233.74 2246.46 1,908,359,936 2246.46
190 Dec 9/05 2247.28 2258.67 2241.03 2256.73 1,658,569,984 2256.73
191 Dec 12/05 2263.97 2266.14 2253.44 2260.95 1,679,280,000 2260.95
192 Dec 13/05 2256.60 2271.85 2254.92 2265.00 1,873,980,032 2265.00
193 Dec 14/05 2261.94 2270.44 2254.44 2262.59 1,676,210,048 2262.59
194 Dec 15/05 2266.05 2267.55 2247.32 2260.63 1,804,630,016 2260.63
195 Dec 16/05 2262.08 2263.89 2251.67 2252.48 2,294,479,872 2252.48
196 Dec 19/05 2254.64 2256.03 2221.79 2222.74 1,745,529,984 2222.74
197 Dec 20/05 2223.56 2231.02 2213.52 2222.42 1,702,919,936 2222.42
198 Dec 21/05 2227.53 2241.94 2225.19 2231.66 1,630,029,952 2231.66
199 Dec 22/05 2233.79 2247.09 2232.57 2246.49 1,498,880,000 2246.49
200 Dec 23/05 2249.41 2254.71 2245.58 2249.42 978,369,984 2249.42
201 Dec 27/05 2253.05 2259.68 2226.62 2226.89 1,250,499,968 2226.89
202 Dec 28/05 2230.36 2233.54 2221.41 2228.94 1,221,539,968 2228.94
203 Dec 29/05 2229.60 2232.89 2216.98 2218.16 1,185,350,016 2218.16
204 Dec 30/05 2209.03 2209.97 2200.51 2205.32 1,284,050,048 2205.32
205 Jan 3/06 2216.53 2249.68 2189.91 2243.74 1,998,300,032 2243.74
206 Jan 4/06 2246.96 2265.28 2246.07 2263.46 1,887,559,936 2263.46
207 Jan 5/06 2264.93 2277.56 2264.50 2276.87 1,891,750,016 2276.87
208 Jan 6/06 2289.21 2306.72 2281.01 2305.62 2,233,639,936 2305.62
209 Jan 9/06 2306.18 2322.63 2303.13 2318.69 1,949,139,968 2318.69
210 Jan 10/06 2306.22 2320.32 2303.93 2320.32 1,978,160,000 2320.32
211 Jan 11/06 2321.41 2332.92 2316.49 2331.36 2,380,600,064 2331.36
212 Jan 12/06 2327.17 2330.31 2313.22 2316.69 2,011,459,968 2316.69
213 Jan 13/06 2317.74 2321.70 2308.16 2317.04 1,784,409,984 2317.04
214 Jan 17/06 2302.56 2305.87 2294.05 2302.69 1,702,259,968 2302.69
215 Jan 18/06 2265.50 2285.94 2264.08 2279.64 2,276,900,096 2279.64
216 Jan 19/06 2291.69 2311.71 2289.82 2301.81 2,308,150,016 2301.81
217 Jan 20/06 2300.36 2300.73 2245.20 2247.70 2,348,140,032 2247.70
218 Jan 23/06 2255.31 2256.24 2241.02 2248.47 1,902,480,000 2248.47
219 Jan 24/06 2256.13 2269.44 2256.03 2265.25 2,067,469,952 2265.25
220 Jan 25/06 2275.30 2275.30 2253.06 2260.65 2,188,120,064 2260.65
221 Jan 26/06 2274.85 2284.07 2264.85 2283.00 2,404,920,064 2283.00
222 Jan 27/06 2293.37 2314.36 2289.47 2304.23 2,331,689,984 2304.23
223 Jan 30/06 2306.24 2313.98 2304.75 2306.78 1,900,729,984 2306.78
224 Jan 31/06 2305.82 2311.83 2292.95 2305.82 2,235,899,904 2305.82
225 Feb 1/06 2294.11 2311.57 2292.23 2310.56 2,274,609,920 2310.56
226 Feb 2/06 2306.57 2308.05 2277.30 2281.57 2,307,830,016 2281.57
227 Feb 3/06 2268.43 2274.62 2255.99 2262.58 2,230,020,096 2262.58
228 Feb 6/06 2263.12 2265.81 2249.75 2258.80 1,769,529,984 2258.80
229 Feb 7/06 2255.94 2265.54 2239.51 2244.96 2,117,180,032 2244.96
230 Feb 8/06 2260.22 2268.72 2246.98 2266.98 2,181,769,984 2266.98
231 Feb 9/06 2273.77 2284.52 2254.26 2255.87 2,321,309,952 2255.87
232 Feb 10/06 2255.77 2266.44 2235.41 2261.88 2,017,730,048 2261.88
233 Feb 13/06 2252.04 2254.31 2232.68 2239.81 1,662,000,000 2239.81
234 Feb 14/06 2243.54 2266.82 2237.47 2262.17 1,805,299,968 2262.17
235 Feb 15/06 2259.04 2277.13 2255.10 2276.43 1,783,049,984 2276.43
236 Feb 16/06 2281.88 2294.63 2278.06 2294.63 1,940,470,016 2294.63
237 Feb 17/06 2291.73 2291.76 2279.63 2282.36 1,948,640,000 2282.36
238 Feb 21/06 2283.52 2284.82 2256.75 2262.96 1,747,180,032 2262.96
239 Feb 22/06 2264.69 2287.99 2259.17 2283.17 1,824,109,952 2283.17
240 Feb 23/06 2279.59 2293.74 2271.82 2279.32 1,754,200,064 2279.32
241 Feb 24/06 2278.27 2287.86 2272.78 2287.04 1,583,980,032 2287.04
242 Feb 27/06 2291.48 2313.53 2291.24 2307.18 1,714,419,968 2307.18
243 Feb 28/06 2300.96 2305.62 2276.74 2281.39 2,120,560,000 2281.39
244 Mar 1/06 2288.15 2315.95 2285.64 2314.64 2,190,419,968 2314.64
245 Mar 2/06 2305.53 2316.93 2299.76 2311.11 2,089,100,032 2311.11
246 Mar 3/06 2299.10 2324.92 2297.09 2302.60 2,389,040,128 2302.60
247 Mar 6/06 2306.66 2309.51 2281.37 2286.03 2,112,280,064 2286.03
248 Mar 7/06 2280.08 2280.08 2259.64 2268.38 1,908,310,016 2268.38
249 Mar 8/06 2260.87 2275.13 2248.65 2267.46 2,084,039,936 2267.46
250 Mar 9/06 2272.26 2279.28 2249.56 2249.72 1,957,560,064 2249.72
Mar 10/06 2251.81 2266.99 2239.54 2262.04 1,752,700,032 2262.04
Mar 13/06 2269.44 2280.20 2263.68 2267.03 1,649,549,952 2267.03
 Chart Max 87
Chart Min -43

Mar 14/05 Mar 13/06 Enter

Mean Return 0.04% Stock
Volatility 0.78% Symbols Prices
Returns Volume/1000 GM GM F IBM MSFT ABX GG INTL
0.36% 1,707,720 F 32.32 11.86 90.99 24.8 25.32 15.03 24.96
-0.78% 1,838,790 IBM 31.74 11.7 90.47 24.6 25.27 15.17 25.07
-0.94% 1,969,690 MSFT 27.31 11.4 89.75 24.33 25.41 15.26 25.41
0.03% 1,745,120 ABX 26.69 11.17 88.97 24.24 25.47 15.2 24.05
-0.43% 2,106,980 GG 26.94 10.9 88.4 24.01 25 15.02 24.6
-0.01% 1,611,000 INTL 27.95 11.02 88.62 23.9 24.39 14.74 24.58
-0.91% 1,805,950 ALTR 27.81 10.69 88.61 23.69 23.85 14.28 24.28
0.04% 1,741,150 ^GSPC 26.98 10.52 89.62 23.88 23.43 13.85 23.88
0.04% 1,697,930 ^IXIC 27.58 10.81 89.8 23.98 23.48 13.91 24.14
0.07% 1,487,620 26.71 10.74 90.14 23.9 23.4 13.85 24.14
-0.94% 1,797,840 26.93 10.79 89.7 23.62 23.45 13.83 24.26
1.61% 1,753,610 27.77 10.95 89.78 23.86 23.45 13.94 24.89
-0.32% 1,686,970 27.67 10.84 90.47 23.87 23.75 14.08 24.2
-0.72% 1,869,690 27.66 10.7 89.54 23.82 23.73 14.19 23.84
0.32% 1,589,310 27.35 10.61 89.43 23.93 23.53 13.75 23.78
0.41% 1,647,510 27.34 10.62 88.68 24.17 23.72 13.66 23.57
-0.01% 1,746,400 28.11 10.63 88.12 24.37 23.86 13.85 23.47
0.98% 1,714,270 28.74 10.81 87.56 24.79 23.85 13.78 22.95
-0.96% 1,516,340 27.77 10.56 86.73 24.63 23.68 13.77 22.83
-0.36% 1,382,490 27.53 9.99 85.35 24.66 23.48 13.86 22.7
0.67% 1,931,870 27.3 9.63 84.9 25.01 23.32 13.67 23.16
Feb-2006
Dec-2005
Dec-2005

Dec-2005
Jan-2006
Jan-2006
Jan-2006

Jan-2006
Feb-2006
Feb-2006
Feb-2006

Mar-2006
Dec-2005

Jan-2006

-1.55% 1,705,450 26.67 9.62 83.73 24.73 23.35 13.49 22.82

-1.40% 1,930,060 25.1 9.33 82.81 24.53 22.43 12.98 22.28
-1.98% 2,314,620 24.1 9.09 75.94 24.16 22.21 12.79 21.59
0.25% 1,840,360 24.65 8.94 75.89 24.35 22.41 13.16 22.05
1.02% 1,792,830 24.56 8.88 74.73 24.33 22.81 13.59 22.5
-0.96% 2,004,950 24.31 8.94 71.3 24.02 22.55 13.54 21.52
2.54% 1,951,490 24.48 9.4 73.3 24.97 22.34 13.45 21.73
-1.54% 1,802,730 25.17 9.47 73.47 24.67 22.4 13.48 21.15
0.96% 1,442,420 25.18 9.37 73.87 24.68 22.48 13.5 21.55
-1.20% 1,670,040 24.96 9.16 74.68 24.45 22.37 13.48 21.83
0.16% 1,764,210 25.38 9.03 76.29 24.68 21.7 12.88 19.04
-1.36% 1,861,340 25.18 8.84 75.16 24.15 21.62 12.77 18.72
0.92% 2,039,550 25.12 8.81 75.62 24.99 22.12 12.83 18.81
0.36% 1,547,750 25.57 8.92 75.75 24.92 22.32 12.74 19.66
0.23% 1,868,140 26.14 9.16 75.71 25.05 22.56 13.24 18.89
1.51% 1,877,820 30.88 9.83 76.32 24.9 22.99 13.66 19.09
-0.02% 1,719,880 29.05 9.38 74.75 24.92 22.94 13.66 18.95
0.28% 1,511,120 28.96 9.44 74.71 24.91 22.9 13.66 18.94
0.63% 1,441,010 29.49 9.62 74.43 24.8 22.92 13.74 18.99
-0.85% 1,595,520 29.68 9.46 72.77 24.59 22.59 13.47 18.72
0.45% 1,716,160 29.18 9.32 72.75 24.6 22.32 13.28 18.82
-0.39% 1,783,430 28.82 9.04 72.09 24.69 21.55 12.76 18.87
0.66% 1,878,980 29.16 9 72.63 24.99 21.36 12.2 19.26
0.89% 1,390,290 29.19 9.1 73.8 25.25 21.19 12.06 18.97
0.49% 1,520,510 29.52 9.01 73.75 25.23 21.53 12.53 18.85
1.32% 1,957,880 30.24 9.6 75.8 25.46 21.82 12.91 19.53
0.59% 1,700,580 31.33 9.68 76.6 25.68 21.82 12.81 20.02
0.19% 1,492,720 31.55 9.67 75.85 25.5 21.43 12.76 19.89
0.50% 1,620,130 31.18 9.84 75.95 25.61 21.71 12.81 19.79
0.24% 1,695,940 30.32 9.65 75.26 25.51 22.23 13.25 19.88
-0.56% 1,493,000 30.13 9.63 75.45 25.47 22.41 13.31 19.6
1.03% 1,596,460 30.57 9.7 76.58 25.66 22.05 13.01 19.91
0.22% 1,237,350 30.45 9.74 76.54 25.83 22.9 13.51 19.9
-0.36% 1,578,740 30.17 9.65 75 25.56 22.9 13.49 20.28
0.95% 1,779,710 30.03 9.6 76.28 25.57 23.18 13.92 20.29
0.48% 1,746,620 29.89 9.93 76.79 25.55 22.8 13.95 20.25
-1.26% 1,637,900 29.59 9.58 75.24 25.2 23.11 14.22 20.16
0.21% 1,477,150 29.11 9.63 74.45 25.14 22.92 14.18 19.54
-0.41% 1,846,530 29.4 9.73 74.49 25.27 22.5 14.05 19.27
-0.34% 1,602,540 30.64 9.76 74.26 25.17 22.61 14.16 19.13
0.81% 1,666,670 30.44 9.69 74.38 25.27 22.68 14.1 18.51
-0.67% 1,449,380 33.02 9.99 74.23 25.2 23.38 14.5 18.03
0.29% 1,432,130 32.96 10.18 74.5 25.08 23.36 14.6 17.97
0.00% 1,405,850 34.32 10.47 74.34 25.13 23.05 14.47 18.03
0.28% 1,672,670 34.77 10.8 75.74 25.03 23.52 14.81 18.11
0.69% 1,793,020 34.08 11 76.49 24.81 24.41 15.15 18.17
0.05% 1,993,280 34.14 10.91 75.83 24.81 24.63 15.28 18.11
-0.09% 1,408,110 34.27 10.75 75.99 24.88 24.22 15.45 18
0.14% 1,557,480 34.36 10.8 75.85 24.92 24.29 15.54 17.75
0.05% 1,668,440 33.32 10.33 76.67 24.84 24.38 15.36 17.63
-1.02% 2,009,480 32.37 10.06 74.86 25.08 24.65 15.57 17.28
-0.84% 2,151,000 32.61 9.88 73.47 24.81 24.82 15.43 17.43
-0.39% 1,448,300 32.02 9.79 73.34 24.82 24.5 15.45 17.28
1.21% 1,584,200 32.88 10.06 74.75 24.84 24.6 15.34 17.7
-0.05% 1,640,360 32.69 10.07 74.19 24.86 25.7 15.9 18.2
-0.58% 1,731,500 32.53 9.91 73.66 24.61 24.93 15.68 18.46
0.02% 1,176,200 33.15 9.97 74.13 24.48 25.18 15.63 18.71
1.04% 1,440,300 33.27 10.06 74.25 24.75 24.08 15.32 18.68
-0.49% 1,592,080 32.74 10.01 75.26 24.47 24.29 15.57 18.84
0.34% 1,617,860 32.36 9.93 76.82 24.42 24.49 15.71 18.63
1.79% 1,685,280 33.18 10.08 78.72 24.86 24.46 15.65 18.68
1.07% 1,770,800 34.25 10.36 78.39 25.06 24.81 15.89 18.9
0.36% 1,657,520 34.31 10.43 79.46 25.37 24.6 15.85 19.14
0.04% 1,540,000 34.32 10.34 80.86 25.42 24.43 15.78 19.29
0.41% 1,872,310 35.4 10.53 81.82 25.73 23.93 15.3 19.52
0.18% 1,534,960 35.15 10.64 81.78 25.55 23.65 15.15 19.76
-0.55% 1,307,270 34.93 10.57 81.21 25.31 23.46 15.11 19.67
1.32% 1,632,670 35.24 10.49 83.09 25.92 23.71 15.37 20.44
0.71% 1,957,070 35 10.57 83.98 25.95 24 15.45 20.61
-0.46% 2,034,880 34.43 10.29 83.79 26.2 24.55 15.87 20.4
0.05% 1,660,360 34.68 10.37 83.83 25.44 24.6 16.09 20.88
-0.60% 1,523,020 34.32 10.26 83.59 25.45 24.57 15.93 20.8
0.43% 1,651,840 35.36 10.5 83.51 25.3 24.26 15.6 23.66
0.47% 1,750,070 35.31 10.52 83.26 25.48 24.3 15.73 24.72
0.56% 1,683,870 35.9 10.54 83.19 25.51 24.26 15.93 25.11
-0.62% 1,613,950 35.23 10.48 82.85 25.37 24.4 16.18 24.7
0.48% 1,492,680 35.27 10.59 82.82 25.68 24.5 16.19 24.87
1.04% 1,735,020 34.95 10.62 82.7 26.56 25.1 16.38 24.62
-0.06% 1,752,440 34.91 10.49 83.45 27 25.88 17.24 23.87
-1.15% 1,591,380 34.49 10.39 82.52 27.07 26.06 17.09 22.75
-0.61% 1,471,740 33.67 10.11 82.75 27.5 26.01 17.04 22.53
-0.62% 1,431,010 33.44 10.12 82.95 26.88 26.08 16.66 22.12
0.45% 1,460,470 33.86 10.19 83.09 27.1 26.04 16.86 22
-0.75% 1,817,680 33.98 10.15 81.62 26.7 26.36 17.23 21.83
0.78% 1,582,090 33.88 10.11 82.26 27.02 27.29 18.23 22.24
-0.81% 1,551,410 33.53 9.9 81.79 26.8 27.4 18.19 22.26
0.47% 1,380,460 33.52 9.91 82.1 26.96 26.97 17.84 22.52
-1.38% 1,540,320 33.06 9.82 80.9 26.57 26.71 17.53 22
0.38% 1,518,010 33.06 9.69 80.9 26.78 26.2 16.97 21.76
-0.42% 1,391,780 32.59 9.53 80.75 26.65 26.18 17.03 22.36
-0.02% 1,205,270 32.52 9.53 82.36 26.55 26.14 17.4 22.15
0.27% 1,351,650 32.58 9.53 82.2 26.74 26.17 17.33 22.04
-0.19% 1,341,270 32.53 9.57 81.63 26.7 26.11 17.31 21.91
-0.39% 1,718,580 33.26 9.68 80.92 26.64 25.45 17.06 21.98
0.26% 1,307,580 33.08 9.59 80.7 26.86 25.95 17.3 22.28
-0.64% 1,261,130 33.13 9.54 79.99 26.8 25.84 17.48 21.93
0.80% 1,268,560 33.04 9.54 80.94 26.98 26.04 17.57 21.93
-0.37% 1,436,400 33.43 9.52 80.15 27.01 25.58 17.29 21.9
1.05% 1,631,780 33.18 9.73 80.23 27.21 26.11 17.98 21.98
-0.19% 1,623,320 32 9.5 79.15 27.03 27.2 18.86 21.83
-0.32% 1,130,450 31.94 9.63 79.07 26.85 27.25 18.74 21.96
1.20% 1,403,190 32.12 9.72 80.62 26.83 27.09 18.46 22.07
0.24% 1,480,820 32.03 9.89 80.58 26.68 27.1 18.57 21.98
-0.28% 1,578,070 31.44 9.68 80.4 26.44 27.58 19.12 21.5
0.44% 1,617,540 31.48 9.66 81.04 26.41 27.75 19.48 21.48
0.34% 1,723,540 31.74 9.68 81.08 26.44 27.71 19.31 21.9
-0.51% 1,724,570 31.73 9.59 80.36 26.31 26.98 19.02 20.98
-1.03% 1,698,250 31.8 9.72 80.09 26.14 27.48 19.91 20.58
-0.15% 1,744,660 31.59 9.63 79.62 26.1 27.96 20.01 20.4
0.66% 2,269,030 31.52 9.69 79.94 25.91 28.88 20.36 20.44
-0.70% 1,604,140 30.39 9.48 79.04 25.84 28.7 20.04 20.5
-0.65% 1,845,670 30.16 9.53 78.32 25.68 28.24 19.62 20.46
-1.16% 1,772,370 29.79 9.43 77.18 25.33 28.93 20.33 20.06
0.20% 1,692,930 29.53 9.49 77.83 25.18 28.61 19.88 19.99
0.29% 1,604,120 30.15 9.56 77.62 25.11 28.56 19.54 20.48
0.22% 1,502,410 30.23 9.72 77.03 25.11 28.74 19.81 20.59
-0.24% 1,658,660 29.86 9.62 77.61 25.18 28.29 19.43 20.84
-0.05% 1,703,850 29.93 9.71 79.11 25.51 28.73 19.71 20.82
1.22% 1,801,520 29.78 9.63 79.97 25.78 29.18 20.15 21.15
0.49% 1,610,970 29.71 9.63 79.83 25.57 28.93 19.97 20.91
0.17% 1,794,420 30.12 9.66 80.06 25.34 28.86 20.08 20.24
-0.75% 2,005,300 29.19 9.55 79.72 24.82 28.23 19.88 20.13
-1.70% 1,923,900 27.79 9.2 79.43 24.51 27.55 19.14 19.22
-0.90% 2,107,360 27.51 9.1 79.31 24.57 27.79 19.35 18.81
0.30% 1,444,780 27.46 9.01 80.11 24.44 28.49 20.02 18.81
-0.55% 1,379,210 24.73 8.72 80.85 24.31 28.37 20.21 18.7
-0.86% 1,851,960 25.64 8.5 82.78 24.26 28.23 20.03 18.47
-1.15% 2,014,750 25.91 8.48 81.79 24.15 27.54 19.5 18.4
0.48% 1,777,590 26.35 8.78 81.8 24.44 27.16 18.87 18.57
0.86% 1,555,430 27.15 8.41 81.95 24.51 26.77 18.73 18.76
0.26% 1,266,030 29.2 8.45 82.19 24.38 27.06 19.1 18.95
-0.69% 1,460,730 28.26 8.27 83.07 24.42 26.37 18.52 18.69
1.71% 1,893,300 27.54 8.27 83.76 24.93 25.99 18.01 19.02
-1.11% 1,797,930 27.54 8.22 82.76 24.63 25.33 17.56 19.04
0.68% 1,770,700 27.43 8.05 82.92 24.62 26.29 18.48 18.52
1.61% 1,551,470 28.6 8.4 83.06 24.94 26.52 19.29 18.71
-0.30% 1,599,120 28.42 8.43 82.95 24.87 26.95 19.4 18.64
-0.45% 1,832,000 28.31 8.32 82.48 24.95 26.09 19.16 18.59
-1.73% 1,718,600 26.39 7.95 81.91 24.69 26.21 19.36 18.42
1.26% 1,886,560 26.46 7.93 81.02 25.37 27.09 19.33 18.33
1.46% 1,869,760 26.59 8.22 81.48 25.54 25.15 19.91 18.43
-0.29% 1,903,230 26.39 8.12 81.19 25.8 24.94 19.78 18.56
1.43% 2,173,290 25.76 8.17 80.66 26.29 25.3 20.29 19.27
0.74% 2,346,250 25.82 8.28 82.46 26.27 24.89 19.74 19.89
0.43% 1,699,610 25.98 8.19 82.59 26.49 24.82 19.49 19.69
0.41% 1,621,120 26.45 8.24 83.2 26.84 25.12 19.39 19.84
-0.28% 1,599,370 25.57 8.16 82.94 26.88 25.14 19.36 19.76
0.17% 1,594,180 24.35 7.94 82.63 26.79 25.73 19.92 19.7
0.96% 1,938,030 23.24 7.73 83.78 26.92 25.46 19.46 19.84
0.26% 1,454,900 24.2 7.88 84.34 27.11 26.01 19.66 19.74
-0.07% 1,385,360 23.47 7.84 84.15 27.2 25.56 19.45 19.67
-0.65% 1,684,810 22.35 7.75 85.32 27.41 25.17 19.18 19.61
0.05% 1,721,760 21.05 7.56 86.32 27.65 26.38 20.1 19.49
1.49% 1,809,860 22.37 7.71 86.67 27.88 26.79 20.44 20.1
0.30% 1,993,850 23.78 8.3 87.55 27.98 26.69 20.22 20.48
0.66% 1,661,890 23.31 8.22 87.07 28.06 27.32 21.28 20.63
0.53% 1,856,560 23.01 8.24 87.77 27.82 27.7 21.59 20.77
0.28% 1,585,710 23.25 8.33 88.58 27.83 27.03 21.15 20.77
0.13% 635,420 22.6 8.22 88.58 27.67 27.32 21.54 20.67
-1.04% 1,559,380 22.96 8.26 88.89 27.66 27.19 21.35 20.09
-0.30% 1,753,540 22.74 8.43 88.88 27.59 27.02 21.27 20.25
0.00% 1,876,080 21.65 8.04 88.68 27.59 26.61 20.28 20.35
1.54% 2,010,420 22.35 8.01 88.99 27.8 27.08 21.02 20.61
0.27% 1,758,510 21.83 8.06 88.43 27.92 26.63 20.4 20.7
-0.69% 1,659,920 21.88 7.97 88.21 27.76 26.55 20.29 20.63
0.14% 1,788,200 22.14 8.02 88.92 27.6 26.99 20.57 20.47
-0.39% 1,733,530 22.78 8.1 88.5 27.66 27.81 20.66 20.39
-0.25% 1,908,360 21.75 8.08 87.28 27.6 28.2 21.27 20.23
0.46% 1,658,570 22.66 8.09 86.75 27.62 27.77 20.79 20.29
0.19% 1,679,280 22.79 8.09 85.74 27.36 27.6 20.56 20.05
0.18% 1,873,980 22.05 8.04 83.5 27.04 27.5 20.51 19.92
-0.11% 1,676,210 22.19 8.07 82.92 27 26.84 19.71 20.22
-0.09% 1,804,630 21.88 8.08 83.32 26.83 26.9 19.93 19.75
-0.36% 2,294,480 21.64 8.2 83.16 26.81 27.06 20.02 19.54
-1.32% 1,745,530 20.81 8.13 82.55 26.74 26.84 19.63 19.51
-0.01% 1,702,920 19.62 7.96 82.27 26.77 26.85 19.37 19.52
0.42% 1,630,030 18.83 7.93 82.91 26.64 27.22 19.76 19.71
0.66% 1,498,880 18.43 7.86 83.01 26.5 27.12 20.69 19.83
0.13% 978,370 18.62 7.81 83.27 26.55 27.21 20.84 20.03
-1.00% 1,250,500 18.77 7.8 82.78 26.37 27.32 20.83 19.52
0.09% 1,221,540 18.4 7.75 82.83 26.3 27.55 21.69 19.75
-0.48% 1,185,350 18.79 7.72 82.19 26.18 28.3 22.57 19.8
-0.58% 1,284,050 19.2 7.63 81.99 26.06 27.87 22.25 19.57
1.74% 1,998,300 18.69 7.74 81.85 26.75 28.82 24.17 19.7
0.88% 1,887,560 19.19 7.92 81.74 26.88 29.6 24.42 20.07
0.59% 1,891,750 20.29 8.25 82.29 26.9 29.25 23.84 20
1.26% 2,233,640 20.56 8.42 84.74 26.82 30.06 24.66 20.42
0.57% 1,949,140 22.16 8.52 83.52 26.77 30 24.45 20.62
0.07% 1,978,160 21.81 8.67 83.86 26.91 29.57 24.36 20.92
0.48% 2,380,600 21.61 8.83 83.96 27.2 29.19 24.5 21.59
-0.63% 2,011,460 20.72 8.46 83.36 27.05 29.14 24.74 21.7
0.02% 1,784,410 20.14 8.45 82.96 27.1 29.77 25.26 21.42
-0.62% 1,702,260 19.59 8.21 82.79 26.9 29.85 24.93 20.85
-1.00% 2,276,900 19.91 8.11 83.59 26.74 29.14 23.67 22.53
0.97% 2,308,150 20.03 8.12 82.88 26.93 30.35 24.82 21.73
-2.35% 2,348,140 19.82 7.81 81.16 26.32 30 24.74 21.36
0.03% 1,902,480 21.6 8.22 81.21 26.26 29.85 25.2 21.75
0.75% 2,067,470 22.79 8.3 80.65 26.19 29.86 24.95 21.57
-0.20% 2,188,120 23.58 8.52 80.71 26.31 29.96 25.52 21.45
0.99% 2,404,920 22.79 8.67 80.52 26.41 29.95 25.62 22.18
0.93% 2,331,690 23.53 8.65 80.82 27.7 29.95 25.75 21.84
0.11% 1,900,730 24.06 8.68 81.43 27.91 30.31 26.48 21.39
-0.04% 2,235,900 23.79 8.58 81.1 28.05 31.46 27.34 21.68
0.21% 2,274,610 24.22 8.66 81.73 27.95 30.98 27.19 21.68
-1.25% 2,307,830 23.33 8.37 81.03 27.59 30.41 27.22 21.32
-0.83% 2,230,020 22.89 8.26 79.77 27.45 29.6 26.44 21.11
-0.17% 1,769,530 23.07 8.11 79.31 27.08 30.31 26.73 21.09
-0.61% 2,117,180 22.55 8.09 79.65 26.85 29 24.76 20.84
0.98% 2,181,770 21.74 8.23 80.8 26.82 28.74 24.68 21.29
-0.49% 2,321,310 21.89 8.36 80.4 26.57 28.82 25.1 21
0.27% 2,017,730 21.62 8.27 81.33 26.6 28.53 24.36 21.19
-0.98% 1,662,000 21.75 8.2 80.44 26.3 28.07 23.56 21.01
1.00% 1,805,300 21.92 8.3 81.09 26.56 28.67 24.44 22.23
0.63% 1,783,050 21.98 8.38 80.85 26.88 28.03 23.71 20.02
0.80% 1,940,470 22.28 8.39 80.91 26.81 28.53 24.61 20.11
-0.53% 1,948,640 21.92 8.45 80.71 26.7 28.65 25.1 19.99
-0.85% 1,747,180 21.41 8.39 80.5 26.54 28.7 25.58 19.49
0.89% 1,824,110 21.19 8.3 81.35 26.72 28.94 25.38 20
-0.17% 1,754,200 20.59 8.17 80.2 26.66 27.38 24.91 19.91
0.34% 1,583,980 19.99 8.1 80.1 26.63 28.04 25.72 19.99
0.88% 1,714,420 20.11 8.08 80.63 27.05 27.36 25.21 19.87
-1.12% 2,120,560 20.31 7.97 80.24 26.87 27.37 25.45 19.63
1.46% 2,190,420 19.9 7.95 79.9 27.14 27.51 26.24 19.95
-0.15% 2,089,100 19.41 7.66 79.94 26.97 28.18 27.92 19.89
-0.37% 2,389,040 19.21 7.57 79.96 26.93 28.06 27.95 19.74
-0.72% 2,112,280 19.81 7.69 80 26.91 27.5 28.09 20.9
-0.77% 1,908,310 20.29 7.65 80.29 27.06 27 27.06 20.75
-0.04% 2,084,040 20.42 7.55 81.14 27.25 26.47 25.55 20.67
-0.78% 1,957,560 21.34 7.75 81.02 27 25.65 25.64 20.37
0.55% 1,752,700 21.64 7.84 81.57 27.17 26.13 26.39 20.78
21.37 7.86 81.93 27.11 26.3 27.15 21.12
 Returns
ALTR ^GSPC ^IXIC GM F IBM MSFT ABX GG INTL ALTR
20.54 1206.83 2051.04 0 0 0 0 0 0 0 0
20.12 1197.75 2034.98 -2 -1 -1 -1 0 1 0 -2
19.83 1188.07 2015.75 -16 -4 -1 -2 0 2 2 -3
19.88 1190.21 2016.42 -17 -6 -2 -2 1 1 -4 -3
19.3 1189.65 2007.79 -17 -8 -3 -3 -1 0 -1 -6
19.33 1183.78 2007.51 -14 -7 -3 -4 -4 -2 -2 -6
19.17 1171.71 1989.34 -14 -10 -3 -4 -6 -5 -3 -7
19.29 1172.53 1990.22 -17 -11 -2 -4 -7 -8 -4 -6
19.3 1171.42 1991.06 -15 -9 -1 -3 -7 -7 -3 -6
19.3 1174.28 1992.52 -17 -9 -1 -4 -8 -8 -3 -6
19.25 1165.36 1973.88 -17 -9 -1 -5 -7 -8 -3 -6
19.81 1181.41 2005.67 -14 -8 -1 -4 -7 -7 0 -4
19.78 1180.59 1999.23 -14 -9 -1 -4 -6 -6 -3 -4
19.35 1172.92 1984.81 -14 -10 -2 -4 -6 -6 -4 -6
19.44 1176.12 1991.07 -15 -11 -2 -4 -7 -9 -5 -5
19.54 1181.39 1999.32 -15 -10 -3 -3 -6 -9 -6 -5
19.68 1184.07 1999.14 -13 -10 -3 -2 -6 -8 -6 -4
20.1 1191.14 2018.79 -11 -9 -4 0 -6 -8 -8 -2
20.11 1181.2 1999.35 -14 -11 -5 -1 -6 -8 -9 -2
19.62 1181.21 1992.12 -15 -16 -6 -1 -7 -8 -9 -4
19.48 1187.76 2005.4 -16 -19 -7 1 -8 -9 -7 -5
19.21 1173.79 1974.37 -17 -19 -8 0 -8 -10 -9 -6
19 1162.05 1946.71 -22 -21 -9 -1 -11 -14 -11 -7
18.28 1142.62 1908.15 -25 -23 -17 -3 -12 -15 -14 -11
18.39 1145.98 1912.92 -24 -25 -17 -2 -11 -12 -12 -10
18.73 1152.78 1932.36 -24 -25 -18 -2 -10 -10 -10 -9
18.98 1137.5 1913.76 -25 -25 -22 -3 -11 -10 -14 -8
19.52 1159.95 1962.41 -24 -21 -19 1 -12 -11 -13 -5
19.01 1152.12 1932.19 -22 -20 -19 -1 -12 -10 -15 -7
19.25 1162.1 1950.78 -22 -21 -19 0 -11 -10 -14 -6
20.6 1151.83 1927.44 -23 -23 -18 -1 -12 -10 -13 0
20.68 1156.38 1930.43 -21 -24 -16 0 -14 -14 -24 1
20.53 1143.22 1904.18 -22 -25 -17 -3 -15 -15 -25 0
20.73 1156.85 1921.65 -22 -26 -17 1 -13 -15 -25 1
20.62 1162.16 1928.65 -21 -25 -17 0 -12 -15 -21 0
20.57 1161.17 1933.07 -19 -23 -17 1 -11 -12 -24 0
20.8 1175.65 1962.23 -4 -17 -16 0 -9 -9 -24 1
20.64 1172.63 1961.8 -10 -21 -18 0 -9 -9 -24 0
20.88 1171.35 1967.35 -10 -20 -18 0 -10 -9 -24 2
21 1178.84 1979.67 -9 -19 -18 0 -9 -9 -24 2
20.73 1166.22 1962.77 -8 -20 -20 -1 -11 -10 -25 1
20.53 1171.11 1971.55 -10 -21 -20 -1 -12 -12 -25 0
20.84 1159.36 1963.88 -11 -24 -21 0 -15 -15 -24 1
21.2 1154.05 1976.78 -10 -24 -20 1 -16 -19 -23 3
21.19 1165.69 1994.43 -10 -23 -19 2 -16 -20 -24 3
21.83 1173.8 2004.15 -9 -24 -19 2 -15 -17 -24 6
22.06 1185.56 2030.65 -6 -19 -17 3 -14 -14 -22 7
22.09 1191.08 2042.58 -3 -18 -16 4 -14 -15 -20 8
22.31 1189.28 2046.42 -2 -18 -17 3 -15 -15 -20 9
22.1 1193.86 2056.65 -4 -17 -17 3 -14 -15 -21 8
22.33 1194.07 2061.62 -6 -19 -17 3 -12 -12 -20 9
22.28 1190.01 2050.12 -7 -19 -17 3 -11 -11 -21 8
22.55 1197.62 2071.24 -5 -18 -16 3 -13 -13 -20 10
22.26 1198.78 2075.73 -6 -18 -16 4 -10 -10 -20 8
22.18 1191.5 2068.22 -7 -19 -18 3 -10 -10 -19 8
22.17 1202.22 2087.86 -7 -19 -16 3 -8 -7 -19 8
22.6 1204.29 2097.8 -8 -16 -16 3 -10 -7 -19 10
22.19 1196.02 2071.43 -8 -19 -17 2 -9 -5 -19 8
21.84 1197.51 2075.76 -10 -19 -18 1 -9 -6 -22 6
21.73 1197.26 2067.16 -9 -18 -18 2 -11 -7 -23 6
21.76 1194.67 2060.18 -5 -18 -18 1 -11 -6 -23 6
22.13 1200.93 2076.91 -6 -18 -18 2 -10 -6 -26 8
21.57 1198.11 2063 2 -16 -18 2 -8 -4 -28 5
21.45 1200.82 2068.96 2 -14 -18 1 -8 -3 -28 4
21.25 1203.91 2069.04 6 -12 -18 1 -9 -4 -28 3
21.17 1206.58 2074.92 8 -9 -17 1 -7 -1 -27 3
21.23 1210.96 2089.15 5 -7 -16 0 -4 1 -27 3
20.81 1216.96 2090.11 6 -8 -17 0 -3 2 -27 1
20.61 1216.1 2088.13 6 -9 -16 0 -4 3 -28 0
20.66 1213.61 2091.07 6 -9 -17 0 -4 3 -29 1
20.68 1213.88 2092.03 3 -13 -16 0 -4 2 -29 1
20.79 1200.73 2070.66 0 -15 -18 1 -3 4 -31 1
20.35 1191.57 2053.27 1 -17 -19 0 -2 3 -30 -1
19.71 1190.69 2045.2 -1 -17 -19 0 -3 3 -31 -4
19.52 1201.57 2069.89 2 -15 -18 0 -3 2 -29 -5
19.85 1199.85 2068.89 1 -15 -18 0 2 6 -27 -3
19.8 1191.33 2056.96 1 -16 -19 -1 -2 4 -26 -4
19.79 1194.44 2057.37 3 -16 -19 -1 -1 4 -25 -4
20.19 1204.99 2078.75 3 -15 -18 0 -5 2 -25 -2
20.65 1194.94 2068.65 1 -16 -17 -1 -4 4 -25 1
20.91 1197.87 2075.66 0 -16 -16 -2 -3 5 -25 2
21.53 1211.86 2112.88 3 -15 -13 0 -3 4 -25 5
21.82 1219.44 2135.43 6 -13 -14 1 -2 6 -24 6
21.91 1222.21 2143.15 6 -12 -13 2 -3 5 -23 7
22.07 1223.29 2144.11 6 -13 -11 3 -4 5 -23 7
22.07 1226.5 2152.82 10 -11 -10 4 -5 2 -22 7
21.94 1227.92 2156.78 9 -10 -10 3 -7 1 -21 7
21.93 1221.13 2144.87 8 -11 -11 2 -7 1 -21 7
22.18 1229.35 2173.18 9 -12 -9 5 -6 2 -18 8
22.39 1235.2 2188.57 8 -11 -8 5 -5 3 -17 9
22.09 1227.04 2178.6 7 -13 -8 6 -3 6 -18 8
22.2 1233.68 2179.74 7 -13 -8 3 -3 7 -16 8
22.53 1229.03 2166.74 6 -13 -8 3 -3 6 -17 10
22.45 1231.16 2175.99 9 -11 -8 2 -4 4 -5 9
22.12 1236.79 2186.22 9 -11 -8 3 -4 5 -1 8
22.1 1243.72 2198.44 11 -11 -9 3 -4 6 1 8
21.87 1234.18 2184.83 9 -12 -9 2 -4 8 -1 6
21.56 1235.35 2195.38 9 -11 -9 4 -3 8 0 5
22.79 1244.12 2218.15 8 -10 -9 7 -1 9 -1 11
22.88 1245.04 2216.81 8 -12 -8 9 2 15 -4 11
22.56 1235.86 2191.32 7 -12 -9 9 3 14 -9 10
22.42 1226.42 2177.91 4 -15 -9 11 3 13 -10 9
22.45 1223.13 2164.39 3 -15 -9 8 3 11 -11 9
22.44 1231.38 2174.19 5 -14 -9 9 3 12 -12 9
22.4 1229.13 2157.81 5 -14 -10 8 4 15 -13 9
22.3 1237.81 2174.55 5 -15 -10 9 8 21 -11 9
21.95 1230.39 2156.9 4 -17 -10 8 8 21 -11 7
22 1233.87 2167.04 4 -16 -10 9 7 19 -10 7
21.63 1219.34 2137.06 2 -17 -11 7 5 17 -12 5
21.72 1220.24 2145.15 2 -18 -11 8 3 13 -13 6
21.62 1219.02 2136.08 1 -20 -11 7 3 13 -10 5
21.57 1219.71 2135.56 1 -20 -9 7 3 16 -11 5
21.82 1221.73 2141.41 1 -20 -10 8 3 15 -12 6
21.88 1217.59 2137.25 1 -19 -10 8 3 15 -12 7
21.64 1209.59 2128.91 3 -18 -11 7 1 14 -12 5
21.77 1212.37 2134.37 2 -19 -11 8 2 15 -11 6
21.35 1205.1 2120.77 3 -20 -12 8 2 16 -12 4
21.71 1212.28 2137.65 2 -20 -11 9 3 17 -12 6
21.73 1208.41 2129.76 3 -20 -12 9 1 15 -12 6
21.88 1220.33 2152.09 3 -18 -12 10 3 20 -12 7
21.48 1221.59 2147.9 -1 -20 -13 9 7 25 -13 5
21.47 1218.02 2141.07 -1 -19 -13 8 8 25 -12 5
21.8 1233.39 2166.86 -1 -18 -11 8 7 23 -12 6
20.11 1236.36 2172.03 -1 -17 -11 8 7 24 -12 -2
19.82 1231.67 2166.03 -3 -18 -12 7 9 27 -14 -4
19.81 1241.48 2175.51 -3 -19 -11 6 10 30 -14 -4
19.57 1240.56 2182.83 -2 -18 -11 7 9 28 -12 -5
19.55 1231.2 2171.75 -2 -19 -12 6 7 27 -16 -5
19.47 1227.16 2149.33 -2 -18 -12 5 9 32 -18 -5
18.97 1227.73 2146.15 -2 -19 -12 5 10 33 -18 -8
19.17 1237.91 2160.35 -2 -18 -12 4 14 35 -18 -7
18.83 1231.02 2145.26 -6 -20 -13 4 13 33 -18 -8
19.24 1221.34 2131.33 -7 -20 -14 4 12 31 -18 -6
18.76 1210.2 2106.64 -8 -20 -15 2 14 35 -20 -9
18.55 1214.62 2110.78 -9 -20 -14 2 13 32 -20 -10
18.67 1215.29 2116.84 -7 -19 -15 1 13 30 -18 -9
18.97 1215.63 2121.46 -6 -18 -15 1 14 32 -18 -8
18.76 1215.66 2116.42 -8 -19 -15 2 12 29 -17 -9
18.49 1216.89 2115.4 -7 -18 -13 3 13 31 -17 -10
18.87 1227.68 2141.22 -8 -19 -12 4 15 34 -15 -8
19.11 1228.81 2151.69 -8 -19 -12 3 14 33 -16 -7
19.46 1226.7 2155.43 -7 -19 -12 2 14 34 -19 -5
18.97 1214.47 2139.36 -10 -19 -12 0 11 32 -19 -8
18.6 1196.39 2103.02 -14 -22 -13 -1 9 27 -23 -9
18.42 1191.49 2084.08 -15 -23 -13 -1 10 29 -25 -10
18.34 1195.9 2090.35 -15 -24 -12 -1 13 33 -25 -11
17.95 1187.33 2078.92 -23 -26 -11 -2 12 34 -25 -13
17.26 1184.87 2061.09 -21 -28 -9 -2 11 33 -26 -16
17.48 1177.68 2037.47 -20 -28 -10 -3 9 30 -26 -15
17.66 1176.84 2047.22 -18 -26 -10 -1 7 26 -26 -14
17.57 1186.57 2064.83 -16 -29 -10 -1 6 25 -25 -14
17.9 1190.1 2070.3 -10 -29 -10 -2 7 27 -24 -13
17.62 1178.14 2056 -13 -30 -9 -2 4 23 -25 -14
17.68 1195.76 2091.24 -15 -30 -8 1 3 20 -24 -14
17.43 1177.8 2068.11 -15 -31 -9 -1 0 17 -24 -15
17.36 1179.59 2082.21 -15 -32 -9 -1 4 23 -26 -15
17.73 1199.38 2115.83 -12 -29 -9 1 5 28 -25 -14
16.43 1196.54 2109.45 -12 -29 -9 0 6 29 -25 -20
16.4 1191.38 2100.05 -12 -30 -9 1 3 27 -26 -20
16.28 1178.9 2063.81 -18 -33 -10 0 4 29 -26 -21
16.32 1198.41 2089.88 -18 -33 -11 2 7 29 -27 -21
16.66 1207.01 2120.3 -18 -31 -10 3 -1 32 -26 -19
16.61 1202.76 2114.05 -18 -32 -11 4 -2 32 -26 -19
16.87 1214.76 2144.31 -20 -31 -11 6 0 35 -23 -18
16.96 1219.94 2160.22 -20 -30 -9 6 -2 31 -20 -17
16.98 1220.14 2169.43 -20 -31 -9 7 -2 30 -21 -17
17.3 1222.81 2178.24 -18 -31 -9 8 -1 29 -21 -16
17.22 1218.59 2172.07 -21 -31 -9 8 -1 29 -21 -16
17.22 1220.65 2175.81 -25 -33 -9 8 2 33 -21 -16
17.64 1230.96 2196.68 -28 -35 -8 9 1 29 -21 -14
17.49 1234.72 2202.47 -25 -34 -7 9 3 31 -21 -15
17.62 1233.76 2200.95 -27 -34 -8 10 1 29 -21 -14
17.64 1229.01 2186.74 -31 -35 -6 11 -1 28 -21 -14
17.37 1231.21 2187.93 -35 -36 -5 11 4 34 -22 -15
17.79 1242.8 2220.46 -31 -35 -5 12 6 36 -19 -13
18.38 1248.27 2227.07 -26 -30 -4 13 5 35 -18 -11
18.37 1254.85 2241.67 -28 -31 -4 13 8 42 -17 -11
18.4 1261.23 2253.56 -29 -31 -4 12 9 44 -17 -10
18.29 1265.61 2259.98 -28 -30 -3 12 7 41 -17 -11
18.4 1268.25 2263.01 -30 -31 -3 12 8 43 -17 -10
18.28 1257.46 2239.37 -29 -30 -2 12 7 42 -20 -11
18.25 1257.48 2232.71 -30 -29 -2 11 7 42 -19 -11
18.26 1249.48 2232.82 -33 -32 -3 11 5 35 -18 -11
19.18 1264.67 2267.17 -31 -32 -2 12 7 40 -17 -7
19.1 1265.08 2273.37 -32 -32 -3 13 5 36 -17 -7
18.3 1262.09 2257.64 -32 -33 -3 12 5 35 -17 -11
19.4 1263.7 2260.76 -31 -32 -2 11 7 37 -18 -6
19.3 1257.37 2252.01 -30 -32 -3 12 10 37 -18 -6
18.97 1255.84 2246.46 -33 -32 -4 11 11 42 -19 -8
19.05 1259.37 2256.73 -30 -32 -5 11 10 38 -19 -7
19.42 1260.43 2260.95 -29 -32 -6 10 9 37 -20 -5
19.69 1267.43 2265 -32 -32 -8 9 9 36 -20 -4
19.55 1272.74 2262.59 -31 -32 -9 9 6 31 -19 -5
19.29 1270.94 2260.63 -32 -32 -8 8 6 33 -21 -6
19.11 1267.32 2252.48 -33 -31 -9 8 7 33 -22 -7
18.82 1259.92 2222.74 -36 -31 -9 8 6 31 -22 -8
18.9 1259.62 2222.42 -39 -33 -10 8 6 29 -22 -8
18.91 1262.79 2231.66 -42 -33 -9 7 8 31 -21 -8
19.19 1268.12 2246.49 -43 -34 -9 7 7 38 -21 -7
19.17 1268.66 2249.42 -42 -34 -8 7 7 39 -20 -7
18.97 1256.54 2226.89 -42 -34 -9 6 8 39 -22 -8
18.89 1258.17 2228.94 -43 -35 -9 6 9 44 -21 -8
18.74 1254.42 2218.16 -42 -35 -10 6 12 50 -21 -9
18.53 1248.29 2205.32 -41 -36 -10 5 10 48 -22 -10
19.1 1268.8 2243.74 -42 -35 -10 8 14 61 -21 -7
19.2 1273.46 2263.46 -41 -33 -10 8 17 62 -20 -7
19.73 1273.48 2276.87 -37 -30 -10 8 16 59 -20 -4
19.85 1285.45 2305.62 -36 -29 -7 8 19 64 -18 -3
19.8 1290.15 2318.69 -31 -28 -8 8 18 63 -17 -4
19.55 1289.69 2320.32 -33 -27 -8 9 17 62 -16 -5
19.49 1294.18 2331.36 -33 -26 -8 10 15 63 -14 -5
19.11 1286.06 2316.69 -36 -29 -8 9 15 65 -13 -7
19.01 1287.61 2317.04 -38 -29 -9 9 18 68 -14 -7
19.01 1283.03 2302.69 -39 -31 -9 8 18 66 -16 -7
19.1 1277.93 2279.64 -38 -32 -8 8 15 57 -10 -7
19.76 1285.04 2301.81 -38 -32 -9 9 20 65 -13 -4
18.53 1261.49 2247.7 -39 -34 -11 6 18 65 -14 -10
18.44 1263.82 2248.47 -33 -31 -11 6 18 68 -13 -10
18.68 1266.86 2265.25 -29 -30 -11 6 18 66 -14 -9
18.92 1264.68 2260.65 -27 -28 -11 6 18 70 -14 -8
19.49 1273.83 2283 -29 -27 -12 6 18 70 -11 -5
19.3 1283.72 2304.23 -27 -27 -11 12 18 71 -13 -6
19.29 1285.19 2306.78 -26 -27 -11 13 20 76 -14 -6
19.31 1280.08 2305.82 -26 -28 -11 13 24 82 -13 -6
20.13 1282.46 2310.56 -25 -27 -10 13 22 81 -13 -2
19.4 1270.84 2281.57 -28 -29 -11 11 20 81 -15 -6
19.01 1264.03 2262.58 -29 -30 -12 11 17 76 -15 -7
19.21 1265.02 2258.8 -29 -32 -13 9 20 78 -16 -6
19.58 1254.78 2244.96 -30 -32 -12 8 15 65 -17 -5
20.23 1265.65 2266.98 -33 -31 -11 8 14 64 -15 -2
20.24 1263.78 2255.87 -32 -30 -12 7 14 67 -16 -1
19.78 1266.99 2261.88 -33 -30 -11 7 13 62 -15 -4
19.74 1262.86 2239.81 -33 -31 -12 6 11 57 -16 -4
19.91 1275.53 2262.17 -32 -30 -11 7 13 63 -11 -3
19.98 1280 2276.43 -32 -29 -11 8 11 58 -20 -3
20.02 1289.38 2294.63 -31 -29 -11 8 13 64 -19 -3
19.92 1287.24 2282.36 -32 -29 -11 8 13 67 -20 -3
19.66 1283.03 2262.96 -34 -29 -12 7 13 70 -22 -4
19.92 1292.67 2283.17 -34 -30 -11 8 14 69 -20 -3
19.65 1287.79 2279.32 -36 -31 -12 7 8 66 -20 -4
19.73 1289.43 2287.04 -38 -32 -12 7 11 71 -20 -4
19.76 1294.12 2307.18 -38 -32 -11 9 8 68 -20 -4
20.04 1280.66 2281.39 -37 -33 -12 8 8 69 -21 -2
21.18 1291.24 2314.64 -38 -33 -12 9 9 75 -20 3
21.21 1289.14 2311.11 -40 -35 -12 9 11 86 -20 3
20.89 1287.23 2302.6 -41 -36 -12 9 11 86 -21 2
20.27 1278.26 2286.03 -39 -35 -12 9 9 87 -16 -1
19.74 1275.88 2268.38 -37 -35 -12 9 7 80 -17 -4
19.76 1278.47 2267.46 -37 -36 -11 10 5 70 -17 -4
19.74 1272.23 2249.72 -34 -35 -11 9 1 71 -18 -4
19.84 1281.42 2262.04 -33 -34 -10 10 3 76 -17 -3
19.68 1284.13 2267.03
 Ranks
^GSPC ^IXIC GM F IBM MSFT ABX GG INTL ALTR ^GSPC ^IXIC
0 0 58 1 1 199 148 189 4 88 156 199
-1 -1 65 2 2 214 150 185 3 97 174 206
-2 -2 133 3 7 231 146 183 1 111 201 210
-1 -2 140 4 13 235 143 184 17 107 196 209
-1 -2 137 9 25 241 157 190 10 154 199 211
-2 -2 117 5 19 244 178 192 11 152 208 212
-3 -3 118 19 20 250 190 196 12 170 229 226
-3 -3 136 31 9 246 205 209 18 159 228 225
-3 -3 124 11 5 242 200 207 15 154 230 224
-3 -3 139 17 4 244 206 209 15 154 223 221
-3 -4 138 15 8 251 203 212 13 162 235 231
-2 -2 120 7 6 248 203 205 5 113 209 213
-2 -3 122 10 2 247 192 202 14 118 213 218
-3 -3 123 18 10 249 193 198 20 151 226 227
-3 -3 131 24 11 243 198 215 21 147 221 223
-2 -3 132 22 17 236 194 218 23 139 210 217
-2 -3 116 21 27 229 189 209 24 130 207 219
-1 -2 111 11 29 201 190 213 26 100 193 208
-2 -3 120 28 34 210 196 214 27 98 212 216
-2 -3 127 58 38 209 200 208 30 133 211 222
-2 -2 134 93 40 176 210 217 25 144 202 214
-3 -4 141 100 51 203 209 226 28 165 225 230
-4 -5 161 128 81 218 230 238 36 184 238 240
-5 -7 171 135 206 237 239 244 69 219 250 250
-5 -7 164 141 207 230 231 236 45 213 248 249
-4 -6 165 144 225 231 221 222 34 201 245 242
-6 -7 168 141 251 240 227 223 73 185 251 248
-4 -4 166 125 246 179 235 231 64 140 240 236
-5 -6 159 121 243 208 233 228 83 180 246 243
-4 -5 157 127 239 206 229 225 72 162 237 239
-5 -6 162 131 227 223 234 228 59 86 247 246
-4 -6 156 137 202 206 245 240 199 79 243 244
-5 -7 157 145 220 238 246 245 217 89 249 251
-4 -6 160 147 215 177 240 241 213 77 242 247
-4 -6 154 143 212 183 236 248 177 84 236 245
-4 -6 148 131 214 174 226 235 208 87 239 241
-3 -4 75 69 201 187 214 218 198 75 222 237
-3 -4 108 126 223 183 215 218 204 83 227 238
-3 -4 109 123 226 186 218 218 206 72 231 233
-2 -3 100 100 231 199 216 216 202 69 216 228
-3 -4 96 122 247 216 225 230 217 77 233 235
-3 -4 105 129 248 214 236 233 212 89 232 232
-4 -4 110 136 250 204 247 246 209 73 241 234
-4 -4 106 140 249 177 250 250 194 65 244 229
-3 -3 103 133 240 160 251 251 203 66 234 220
-3 -2 99 138 241 161 248 249 210 41 224 215
-2 -1 82 103 211 147 242 239 184 31 205 207
-1 0 73 84 197 130 242 242 143 27 194 204
-1 0 69 88 208 144 249 246 155 14 200 202
-1 0 74 68 205 134 244 242 164 25 187 196
-1 1 81 91 217 141 238 234 158 13 186 191
-1 0 87 93 216 146 231 232 180 16 198 200
-1 1 77 80 198 133 241 237 152 5 175 177
-1 1 78 73 199 126 218 224 154 17 170 173
-1 1 84 91 221 137 218 226 128 20 189 185
0 2 89 103 203 135 211 206 126 22 163 166
0 2 91 61 195 138 222 204 129 3 160 157
-1 1 97 107 219 162 212 197 134 19 180 176
-1 1 107 93 230 167 216 199 182 40 176 172
-1 1 101 74 229 158 228 203 192 47 177 187
-1 0 76 72 234 166 224 200 197 46 184 193
0 1 79 81 232 158 223 201 231 23 165 171
-1 1 45 58 236 162 207 194 242 54 172 190
0 1 46 47 228 171 208 193 245 60 166 182
0 1 18 37 233 168 213 195 242 62 161 181
0 1 13 13 213 175 199 191 240 68 157 175
0 2 25 6 200 196 176 186 239 63 151 164
1 2 24 8 210 196 165 182 240 74 137 162
1 2 22 16 204 188 185 173 244 85 139 165
1 2 17 13 208 183 181 172 246 81 147 160
1 2 34 43 196 192 179 178 248 79 146 158
-1 1 56 54 222 171 164 170 250 76 167 178
-1 0 50 67 243 196 161 176 249 91 188 198
-1 0 61 71 245 194 171 173 250 128 195 203
0 1 47 54 223 192 166 179 247 140 164 180
-1 1 49 53 237 190 139 159 238 108 168 183
-1 0 53 63 242 213 159 166 233 115 192 195
-1 0 39 60 238 221 151 168 219 117 185 194
0 1 35 54 235 202 186 180 223 95 159 170
-1 1 48 57 217 222 181 170 211 82 183 184
-1 1 57 61 194 226 173 165 226 70 173 174
0 3 37 52 186 190 174 167 223 57 150 151
1 4 23 41 187 173 163 160 207 42 131 138
1 4 21 38 178 151 166 162 196 36 120 128
1 5 18 42 137 150 175 163 191 29 117 127
2 5 2 30 106 129 188 181 185 29 115 117
2 5 8 20 110 138 197 186 165 34 109 115
1 5 11 26 120 156 202 188 175 35 124 125
2 6 6 34 65 123 195 177 118 20 104 101
2 7 9 26 44 122 187 173 109 12 89 86
2 6 16 44 48 116 170 161 121 27 113 93
2 6 14 40 47 149 166 156 93 18 94 92
2 6 18 45 52 148 169 157 98 6 106 108
2 6 3 33 55 157 183 169 22 7 100 96
2 7 4 31 61 145 180 164 7 24 85 89
3 7 1 29 63 141 183 157 2 25 79 82
2 7 7 36 78 151 177 155 8 39 91 90
2 7 5 25 80 130 171 154 6 56 88 84
3 8 10 22 87 96 156 153 9 2 78 77
3 8 12 34 57 45 136 144 19 1 77 78
2 7 15 39 91 37 129 146 29 4 87 85
2 6 29 50 86 23 132 148 31 10 116 95
1 6 32 49 71 58 128 152 43 7 118 110
2 6 28 46 65 34 130 151 47 9 97 100
2 5 26 48 114 84 117 145 59 11 105 113
3 6 27 50 97 43 81 130 39 15 84 99
2 5 30 65 108 73 74 131 38 33 103 114
2 6 31 63 101 50 100 134 33 32 92 106
1 4 42 70 135 94 108 137 47 52 132 135
1 5 42 81 135 76 120 150 62 49 127 124
1 4 51 113 142 89 121 149 35 53 133 136
1 4 55 113 94 98 123 139 42 54 130 137
1 4 52 113 98 80 122 140 46 42 121 129
1 4 53 108 113 84 125 141 55 37 136 134
0 4 36 84 133 90 145 147 49 51 153 142
0 4 41 105 145 63 135 142 36 45 148 139
0 3 40 111 167 73 137 138 53 61 158 144
0 4 44 111 132 48 130 135 53 50 149 133
0 4 33 117 161 44 141 143 56 47 154 141
1 5 37 74 159 28 125 133 49 37 126 118
1 5 62 118 182 42 85 123 59 58 122 121
1 4 63 93 184 64 82 124 52 59 135 131
2 6 59 76 149 67 90 129 44 44 95 107
2 6 60 66 150 87 89 126 49 98 86 103
2 6 72 84 154 103 66 119 74 112 96 109
3 6 71 89 128 105 62 103 75 113 81 98
3 6 65 84 127 103 63 114 56 135 82 91
2 6 67 105 156 109 99 121 89 136 99 104
2 5 64 76 164 119 73 87 112 145 112 120
2 5 68 93 177 120 57 83 121 186 110 122
3 5 70 81 170 124 29 69 118 170 83 111
2 5 80 120 185 125 36 79 113 196 101 123
1 4 85 113 188 130 48 99 117 164 123 140
0 3 93 124 192 155 27 70 140 198 152 154
1 3 98 119 189 164 40 89 147 205 144 152
1 3 86 109 190 169 41 100 114 203 142 146
1 3 83 76 193 169 33 91 111 186 141 143
1 3 92 100 191 164 47 106 95 198 140 147
1 3 90 79 183 141 35 95 97 208 138 149
2 4 94 93 168 128 22 76 83 195 111 130
2 5 95 93 173 135 27 84 91 173 108 119
2 5 88 89 165 154 30 78 131 146 114 116
1 4 103 110 175 194 49 89 135 186 145 132
-1 3 119 130 179 219 67 118 195 204 179 155
-1 2 128 133 180 217 60 112 213 210 190 167
-1 2 129 138 162 224 44 81 213 216 181 161
-2 1 163 149 138 233 45 75 221 223 203 169
-2 0 153 158 83 234 49 80 232 240 206 192
-2 -1 150 159 108 238 69 101 236 235 219 205
-2 0 147 148 107 224 87 122 228 228 220 201
-2 1 135 167 103 219 107 125 216 233 204 188
-1 1 102 161 99 228 93 120 204 224 197 179
-2 0 115 181 67 226 116 127 222 231 217 197
-1 2 125 181 50 182 134 132 201 227 182 159
-2 1 125 190 85 210 147 136 199 236 218 186
-2 2 130 217 74 212 118 128 230 238 214 168
-1 3 112 168 68 181 113 115 219 226 169 148
-1 3 113 164 71 189 101 107 225 248 178 153
-1 2 114 175 92 180 127 117 227 249 191 156
-2 1 145 225 104 204 119 110 235 251 215 189
-1 2 143 228 130 151 90 113 237 250 171 163
0 3 142 190 116 140 153 87 234 246 155 145
0 3 145 203 122 127 158 92 229 247 162 150
1 5 152 199 146 113 149 71 192 245 143 126
1 5 151 180 93 114 160 94 155 244 129 112
1 6 149 198 89 102 161 102 174 243 128 105
1 6 144 187 62 66 155 108 160 239 119 94
1 6 154 201 73 58 154 110 165 241 134 102
1 6 167 227 88 75 138 86 172 241 125 97
2 7 181 242 49 53 144 104 160 229 102 83
2 7 170 231 42 33 132 97 169 234 90 80
2 7 177 233 43 29 142 105 175 231 93 81
2 7 195 238 39 25 152 116 179 229 107 88
2 7 222 250 36 16 115 77 189 237 98 87
3 8 194 244 35 7 106 67 137 225 80 75
3 9 174 176 30 3 109 74 114 214 76 71
4 9 179 190 32 1 78 54 106 215 71 64
5 10 183 187 28 9 64 51 100 211 60 53
5 10 180 174 21 8 95 57 100 218 47 48
5 10 192 190 21 13 78 52 104 211 40 37
4 9 184 184 15 14 86 53 138 219 67 66
4 9 190 164 16 20 96 55 129 222 66 68
4 9 213 218 17 20 111 73 125 221 74 67
5 11 195 221 12 10 92 58 109 169 51 32
5 11 208 216 24 5 110 68 103 176 48 29
5 10 206 222 26 11 112 71 106 217 58 50
5 10 200 220 14 18 98 64 116 149 55 45
4 10 189 207 23 14 59 63 123 154 68 55
4 10 210 212 31 18 51 55 132 186 70 61
4 10 191 209 33 17 61 61 126 179 64 51
4 10 186 209 37 26 65 65 141 148 61 44
5 10 201 218 56 41 71 66 151 129 42 35
5 10 198 215 74 45 104 95 133 136 34 39
5 10 206 212 59 67 102 85 167 159 36 47
5 10 214 196 64 71 93 81 182 173 43 54
4 8 223 202 90 80 104 98 188 197 62 73
4 8 239 224 96 77 103 109 185 193 63 74
5 9 245 228 76 90 83 93 171 192 57 69
5 10 250 232 69 101 88 62 162 168 41 60
5 10 249 235 60 98 84 59 142 170 39 57
4 9 247 237 83 107 78 60 185 186 69 72
4 9 251 238 79 111 67 50 167 194 65 70
4 8 246 243 99 118 46 48 163 200 73 76
3 8 243 248 102 121 58 49 181 206 75 79
5 9 248 241 105 79 31 43 172 176 38 63
6 10 244 230 111 58 17 40 139 167 33 36
6 11 229 186 95 56 20 44 145 126 32 27
7 12 226 166 41 69 7 35 120 108 15 12
7 13 199 156 54 77 8 38 108 115 5 3
7 13 209 151 46 54 19 41 90 136 6 2
7 14 217 146 45 29 21 37 69 142 1 1
7 13 224 160 58 39 23 32 66 173 14 5
7 13 231 161 70 34 16 22 77 180 11 4
6 12 240 195 82 56 14 28 94 180 19 14
6 11 235 205 52 80 23 46 31 176 28 25
6 12 233 203 77 51 4 30 64 120 17 16
5 10 237 235 123 108 8 32 79 206 59 59
5 10 218 190 120 115 14 24 63 209 53 58
5 10 186 176 147 117 13 27 71 202 45 34
5 10 175 156 143 109 10 19 76 191 50 46
6 11 186 151 151 105 11 16 41 142 31 21
6 12 176 154 140 12 11 13 58 154 18 13
6 12 172 150 117 6 5 9 78 159 16 10
6 12 173 155 125 2 1 4 67 153 24 11
6 13 169 153 112 4 2 6 67 96 21 8
5 11 178 172 129 20 3 5 80 149 37 23
5 10 185 184 174 24 17 10 85 180 52 40
5 10 182 205 180 36 5 8 86 165 49 49
4 9 193 209 176 64 25 31 95 134 72 62
5 11 212 189 141 69 33 34 81 94 46 33
5 10 205 173 154 94 31 25 88 93 54 52
5 10 216 181 119 93 42 41 82 118 44 43
5 9 210 196 153 111 53 47 87 123 56 65
6 10 203 176 126 96 38 39 40 106 30 41
6 11 202 171 138 58 56 45 143 103 25 28
7 12 197 169 134 71 42 36 136 102 8 17
7 11 203 161 143 84 39 25 147 104 12 22
6 10 219 169 152 100 36 17 189 131 19 38
7 11 221 176 118 83 26 21 145 104 3 20
7 11 225 199 160 88 75 29 152 132 10 26
7 12 234 207 163 92 55 14 147 126 7 18
7 12 232 212 148 39 77 23 159 120 2 9
6 11 228 222 158 62 76 20 178 101 23 24
7 13 236 225 172 32 70 12 150 67 4 6
7 13 241 246 170 49 52 3 155 64 9 7
7 12 242 249 169 51 54 2 169 71 13 15
6 11 238 245 166 54 71 1 92 92 27 19
6 11 229 247 157 38 97 7 102 123 29 30
6 11 227 251 124 27 114 18 104 120 26 31
5 10 220 238 130 45 140 15 124 123 35 56
6 10 214 233 115 31 124 11 99 110 22 42
 Limits = 80% 90%
Colours =

See: http://www.gummy-stuff.org/PairsTrading.htm
Spearman Rank Correlations Mar, 2005 - Mar, 2006
GM F IBM MSFT ABX GG INTL ALTR ^GSPC ^IXIC
GM 83% -27% -35% -47% -61% 2% 59% -44% -47%
F 83% -12% -53% -49% -67% 25% 58% -48% -54%
IBM -27% -12% 27% 26% 29% 46% -32% 31% 34%
MSFT -35% -53% 27% 55% 69% 18% -1% 83% 85%
ABX -47% -49% 26% 55% 91% 14% -41% 75% 77%
GG -61% -67% 29% 69% 91% 5% -43% 86% 89%
INTL 2% 25% 46% 18% 14% 5% 16% 17% 15%
ALTR 59% 58% -32% -1% -41% -43% 16% -6% -12%
^GSPC -44% -48% 31% 83% 75% 86% 17% -6% 98%
^IXIC -47% -54% 34% 85% 77% 89% 15% -12% 98%

Pearson Price Correlations Mar, 2005 - Mar, 2006

GM F IBM MSFT ABX GG INTL ALTR ^GSPC ^IXIC
GM 82% -28% -39% -46% -65% 6% 58% -49% -45%
F 82% -6% -56% -50% -70% 37% 57% -50% -54%
IBM -28% -6% 27% 32% 26% 55% -32% 32% 34%
MSFT -39% -56% 27% 59% 68% 3% -1% 82% 85%
ABX -46% -50% 32% 59% 90% 5% -39% 77% 79%
GG -65% -70% 26% 68% 90% -4% -39% 86% 87%
INTL 6% 37% 55% 3% 5% -4% 18% 5% 2%
ALTR 58% 57% -32% -1% -39% -39% 18% -6% -10%
^GSPC -49% -50% 32% 82% 77% 86% 5% -6% 98%
^IXIC -45% -54% 34% 85% 79% 87% 2% -10% 98%
Links
Err:502
Err:502
Err:502
Err:502
Err:502
Err:502
Err:502
Err:502
Err:502
Err:502