symbol stringclasses 11
values | date stringdate 2000-01-03 00:00:00 2022-12-30 00:00:00 | Open float64 0.23 345 | High float64 0.24 350 | Low float64 0.23 342 | Close float64 0.23 343 | adj_close float64 0.2 336 | volume int64 85.5k 7.42B | HA_Close float64 0.23 343 | HA_Open float64 0.24 342 | HA_High float64 0.24 350 | HA_Low float64 0.23 340 | SMA_5 float64 0.24 341 | SMA_20 float64 0.25 336 | SMA_50 float64 0.26 333 | STDDEV_20 float64 0 32.6 | EMA_12 float64 0.24 337 | EMA_26 float64 0.25 334 | EMA_50 float64 0.25 328 | TR float64 0 47.7 | ATR_14 float64 0.01 18.4 | ATR_10 float64 0.01 19.6 | ST_10_3 float64 0.24 348 | STX_10_3 stringclasses 2
values | ema_12 float64 0.24 337 | ema_26 float64 0.25 334 | macd_12_26_9 float64 -22.19 22.8 | signal_12_26_9 float64 -20.04 21.4 | hist_12_26_9 float64 -6.92 7.26 | UpperBB_20_2 float64 0.27 352 | LowerBB_20_2 float64 -1.24 329 | RSI_14 float64 9.13 91.5 | Tenkan Sen float64 0.24 342 | Kijun Sen float64 0.25 334 | Senkou Span A float64 0.24 336 | Senkou Span B float64 0.25 329 | Chikou Span float64 0.23 343 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
MSFT | 2008-06-05 | 27.719999 | 28.299999 | 27.6 | 28.299999 | 20.710913 | 76,063,400 | 27.979999 | 27.677166 | 28.299999 | 27.6 | 27.854 | 28.7995 | 29.047 | 0.912322 | 28.243093 | 28.659424 | 28.97845 | 0.759998 | 0.693854 | 0.678086 | 29.426954 | down | 28.243093 | 28.659424 | -0.416331 | -0.309526 | -0.106805 | 30.624144 | 26.974855 | 46.457345 | 27.950001 | 28.865001 | 30.119999 | 29.485 | 25.15 |
MSFT | 2008-06-06 | 27.99 | 28.17 | 27.49 | 27.49 | 20.11812 | 78,500,800 | 27.785 | 27.828583 | 28.17 | 27.49 | 27.688 | 28.7105 | 29.0358 | 0.95005 | 28.127232 | 28.5728 | 28.920079 | 0.809999 | 0.70215 | 0.691277 | 29.426954 | down | 28.127232 | 28.5728 | -0.445568 | -0.336735 | -0.108833 | 30.6106 | 26.8104 | 40.322419 | 27.950001 | 28.865001 | 30.119999 | 29.485 | 26.15 |
MSFT | 2008-06-09 | 27.65 | 27.91 | 27.299999 | 27.709999 | 20.279125 | 66,787,100 | 27.6425 | 27.806791 | 27.91 | 27.299999 | 27.67 | 28.6265 | 29.0318 | 0.961016 | 28.063043 | 28.508889 | 28.872625 | 0.610001 | 0.695568 | 0.68315 | 29.426954 | down | 28.063043 | 28.508889 | -0.445846 | -0.358557 | -0.087289 | 30.548531 | 26.704469 | 42.54178 | 27.950001 | 28.865001 | 30.119999 | 29.485 | 27.26 |
MSFT | 2008-06-10 | 27.360001 | 28.290001 | 27.32 | 27.889999 | 20.410852 | 77,433,900 | 27.715 | 27.724645 | 28.290001 | 27.32 | 27.786 | 28.5215 | 29.022 | 0.917957 | 28.036421 | 28.463045 | 28.834091 | 0.970001 | 0.71517 | 0.711835 | 29.426954 | down | 28.036421 | 28.463045 | -0.426625 | -0.37217 | -0.054454 | 30.357414 | 26.685585 | 44.364847 | 27.950001 | 28.865001 | 30.119999 | 29.485 | 27.52 |
MSFT | 2008-06-11 | 27.85 | 27.940001 | 27.110001 | 27.120001 | 19.84734 | 59,330,800 | 27.505001 | 27.719823 | 27.940001 | 27.110001 | 27.702 | 28.3885 | 28.9744 | 0.918719 | 27.895433 | 28.36356 | 28.766871 | 0.83 | 0.723372 | 0.723651 | 29.426954 | down | 27.895433 | 28.36356 | -0.468127 | -0.391362 | -0.076766 | 30.225938 | 26.551061 | 38.707108 | 27.905001 | 28.820001 | 30.122499 | 29.485 | 25.860001 |
MSFT | 2008-06-12 | 27.4 | 28.549999 | 27.190001 | 28.24 | 20.667 | 113,996,300 | 27.845 | 27.612412 | 28.549999 | 27.190001 | 27.69 | 28.304 | 28.956 | 0.844171 | 27.948443 | 28.354408 | 28.74621 | 1.429998 | 0.773846 | 0.794286 | 29.426954 | down | 27.948443 | 28.354408 | -0.405965 | -0.394282 | -0.011682 | 29.992343 | 26.615657 | 48.912532 | 27.83 | 28.820001 | 30.144999 | 29.485 | 25.639999 |
MSFT | 2008-06-13 | 28.629999 | 29.57 | 28.5 | 29.07 | 21.274414 | 131,969,100 | 28.9425 | 27.728706 | 29.57 | 27.728706 | 28.006 | 28.235 | 28.9574 | 0.704351 | 28.12099 | 28.407415 | 28.758907 | 1.33 | 0.813571 | 0.847857 | 29.426954 | down | 28.12099 | 28.407415 | -0.286424 | -0.372711 | 0.086287 | 29.643702 | 26.826298 | 54.904863 | 28.340001 | 28.820001 | 29.7175 | 29.485 | 25.799999 |
MSFT | 2008-06-16 | 29.02 | 29.110001 | 28.639999 | 28.93 | 21.171963 | 74,718,900 | 28.925 | 28.335603 | 29.110001 | 28.335603 | 28.25 | 28.182 | 28.9528 | 0.597051 | 28.245453 | 28.446125 | 28.765617 | 0.470002 | 0.78903 | 0.810072 | 29.426954 | down | 28.245453 | 28.446125 | -0.200671 | -0.338303 | 0.137632 | 29.376101 | 26.987899 | 53.759427 | 28.340001 | 28.820001 | 29.6775 | 29.485 | 26.43 |
MSFT | 2008-06-17 | 29.040001 | 29.120001 | 28.790001 | 28.799999 | 21.076826 | 44,256,700 | 28.937501 | 28.630301 | 29.120001 | 28.630301 | 28.432 | 28.149 | 28.9456 | 0.538017 | 28.330768 | 28.472338 | 28.766965 | 0.33 | 0.756242 | 0.762065 | 29.426954 | down | 28.330768 | 28.472338 | -0.141569 | -0.298956 | 0.157387 | 29.225033 | 27.072966 | 52.660799 | 28.340001 | 28.820001 | 29.6775 | 29.485 | 25.440001 |
MSFT | 2008-06-18 | 28.549999 | 28.860001 | 28.459999 | 28.459999 | 20.828001 | 49,677,800 | 28.5825 | 28.783901 | 28.860001 | 28.459999 | 28.7 | 28.134 | 28.9398 | 0.524087 | 28.35065 | 28.471424 | 28.754927 | 0.400002 | 0.730797 | 0.725858 | 29.426954 | down | 28.35065 | 28.471424 | -0.120774 | -0.26332 | 0.142546 | 29.182174 | 27.085826 | 49.79467 | 28.340001 | 28.820001 | 29.685 | 29.485 | 26.16 |
MSFT | 2008-06-19 | 28.549999 | 29.190001 | 28.33 | 28.93 | 21.171963 | 62,037,800 | 28.75 | 28.6832 | 29.190001 | 28.33 | 28.838 | 28.168 | 28.9406 | 0.553254 | 28.439781 | 28.505392 | 28.761793 | 0.860001 | 0.740026 | 0.739273 | 29.426954 | down | 28.439781 | 28.505392 | -0.065612 | -0.223778 | 0.158166 | 29.274508 | 27.061491 | 53.557611 | 28.340001 | 28.820001 | 29.685 | 29.485 | 25.5 |
MSFT | 2008-06-20 | 28.9 | 28.92 | 28.1 | 28.23 | 20.659679 | 97,480,400 | 28.5375 | 28.7166 | 28.92 | 28.1 | 28.67 | 28.156 | 28.923 | 0.548945 | 28.407507 | 28.484993 | 28.740938 | 0.83 | 0.746452 | 0.748345 | 29.426954 | down | 28.407507 | 28.484993 | -0.077486 | -0.19452 | 0.117034 | 29.25389 | 27.058109 | 47.810084 | 28.340001 | 28.820001 | 29.7875 | 29.485 | 26.110001 |
MSFT | 2008-06-23 | 28.299999 | 28.41 | 27.790001 | 27.969999 | 20.4694 | 57,145,300 | 28.1175 | 28.62705 | 28.62705 | 27.790001 | 28.477999 | 28.152 | 28.9168 | 0.550049 | 28.340198 | 28.446845 | 28.710705 | 0.619999 | 0.73742 | 0.735511 | 29.426954 | down | 28.340198 | 28.446845 | -0.106647 | -0.176945 | 0.070298 | 29.252097 | 27.051902 | 45.842254 | 28.340001 | 28.795001 | 29.8725 | 29.529999 | 26.23 |
MSFT | 2008-06-24 | 27.92 | 28.01 | 27.51 | 27.73 | 20.293766 | 65,218,300 | 27.7925 | 28.372275 | 28.372275 | 27.51 | 28.264 | 28.1165 | 28.9102 | 0.553384 | 28.246321 | 28.393745 | 28.672246 | 0.5 | 0.720461 | 0.71196 | 29.426954 | down | 28.246321 | 28.393745 | -0.147424 | -0.171041 | 0.023617 | 29.223269 | 27.009731 | 44.040326 | 28.380001 | 28.5 | 29.8725 | 29.69 | 25.719999 |
MSFT | 2008-06-25 | 27.809999 | 28.67 | 27.76 | 28.35 | 20.747501 | 64,280,200 | 28.1475 | 28.082387 | 28.67 | 27.76 | 28.242 | 28.125 | 28.9122 | 0.555712 | 28.262272 | 28.390505 | 28.659609 | 0.94 | 0.736143 | 0.734764 | 29.426954 | down | 28.262272 | 28.390505 | -0.128233 | -0.162479 | 0.034246 | 29.236423 | 27.013576 | 49.556566 | 28.54 | 28.340001 | 29.8775 | 29.69 | 25.440001 |
MSFT | 2008-06-26 | 28.030001 | 28.200001 | 27.75 | 27.75 | 20.308392 | 67,049,100 | 27.932501 | 28.114944 | 28.200001 | 27.75 | 28.006 | 28.097 | 28.8882 | 0.559991 | 28.183461 | 28.34306 | 28.623938 | 0.6 | 0.726418 | 0.721287 | 29.426954 | down | 28.183461 | 28.34306 | -0.159599 | -0.161903 | 0.002304 | 29.216983 | 26.977017 | 44.939747 | 28.350001 | 28.340001 | 29.8225 | 29.69 | 25.280001 |
MSFT | 2008-06-27 | 27.68 | 27.91 | 27.459999 | 27.629999 | 20.220585 | 73,450,200 | 27.67 | 28.023722 | 28.023722 | 27.459999 | 27.886 | 28.0625 | 28.8564 | 0.566744 | 28.098313 | 28.290241 | 28.58496 | 0.450001 | 0.706674 | 0.694159 | 29.426954 | down | 28.098313 | 28.290241 | -0.191928 | -0.167908 | -0.02402 | 29.195987 | 26.929012 | 44.055726 | 28.325 | 28.340001 | 29.7525 | 29.69 | 26.209999 |
MSFT | 2008-06-30 | 27.73 | 27.98 | 27.49 | 27.51 | 20.132757 | 57,830,500 | 27.6775 | 27.846861 | 27.98 | 27.49 | 27.794 | 28.048 | 28.8066 | 0.577422 | 28.007803 | 28.232445 | 28.542805 | 0.49 | 0.691197 | 0.673743 | 29.426954 | down | 28.007803 | 28.232445 | -0.224642 | -0.179255 | -0.045387 | 29.202845 | 26.893155 | 43.141808 | 28.325 | 28.340001 | 29.7475 | 29.69 | 27.02 |
MSFT | 2008-07-01 | 27.27 | 27.379999 | 26.440001 | 26.870001 | 19.664389 | 100,327,800 | 26.99 | 27.76218 | 27.76218 | 26.440001 | 27.622 | 28.026 | 28.7356 | 0.614229 | 27.832757 | 28.131523 | 28.477205 | 1.069999 | 0.718255 | 0.713368 | 29.050105 | down | 27.832757 | 28.131523 | -0.298767 | -0.203157 | -0.095609 | 29.254458 | 26.797541 | 38.548751 | 27.815001 | 28.005001 | 29.6325 | 29.69 | 27.389999 |
MSFT | 2008-07-02 | 26.9 | 27 | 25.879999 | 25.879999 | 18.939867 | 84,669,000 | 26.415 | 27.37609 | 27.37609 | 25.879999 | 27.128 | 27.943 | 28.6482 | 0.774584 | 27.532332 | 27.964744 | 28.375354 | 1.120001 | 0.746951 | 0.754032 | 28.702095 | down | 27.532332 | 27.964744 | -0.432411 | -0.249008 | -0.183403 | 29.492167 | 26.393832 | 32.741808 | 27.4 | 27.725 | 29.6325 | 29.69 | 28.129999 |
MSFT | 2008-07-03 | 25.969999 | 26.1 | 25.6 | 25.98 | 19.013052 | 37,074,500 | 25.9125 | 26.895545 | 26.895545 | 25.6 | 26.774 | 27.827 | 28.5388 | 0.884261 | 27.293512 | 27.817726 | 28.281418 | 0.5 | 0.729312 | 0.728629 | 28.035886 | down | 27.293512 | 27.817726 | -0.524214 | -0.304049 | -0.220164 | 29.595521 | 26.058479 | 33.826175 | 27.135 | 27.585 | 29.6325 | 29.69 | 27.9 |
MSFT | 2008-07-07 | 26.110001 | 26.389999 | 25.450001 | 26.030001 | 19.049644 | 71,527,600 | 25.995001 | 26.404022 | 26.404022 | 25.450001 | 26.454 | 27.754 | 28.4234 | 0.969685 | 27.099126 | 27.685302 | 28.193127 | 0.939998 | 0.744361 | 0.749765 | 28.035886 | down | 27.099126 | 27.685302 | -0.586176 | -0.360475 | -0.225701 | 29.693369 | 25.814631 | 34.395713 | 27.060001 | 27.510001 | 29.62 | 29.69 | 28.120001 |
MSFT | 2008-07-08 | 25.93 | 26.200001 | 25.51 | 25.85 | 18.917915 | 65,553,200 | 25.8725 | 26.199511 | 26.200001 | 25.51 | 26.122 | 27.661 | 28.3438 | 1.05919 | 26.906953 | 27.549353 | 28.10124 | 0.690001 | 0.740478 | 0.743789 | 28.035886 | down | 26.906953 | 27.549353 | -0.642401 | -0.41686 | -0.225541 | 29.779379 | 25.54262 | 33.285089 | 27.060001 | 27.510001 | 29.4725 | 29.964999 | 27.91 |
MSFT | 2008-07-09 | 25.790001 | 25.85 | 25.18 | 25.23 | 18.46418 | 54,255,800 | 25.5125 | 26.036006 | 26.036006 | 25.18 | 25.794 | 27.528 | 28.2686 | 1.188084 | 26.64896 | 27.37755 | 27.988642 | 0.67 | 0.735444 | 0.73641 | 27.72423 | down | 26.64896 | 27.37755 | -0.72859 | -0.479206 | -0.249384 | 29.904167 | 25.151833 | 29.724817 | 26.690001 | 27.375 | 28.735 | 29.824999 | 27.91 |
MSFT | 2008-07-10 | 25.200001 | 25.67 | 24.98 | 25.450001 | 18.625175 | 57,830,600 | 25.325001 | 25.774253 | 25.774253 | 24.98 | 25.708 | 27.4445 | 28.2048 | 1.273856 | 26.464505 | 27.234768 | 27.889088 | 0.69 | 0.732198 | 0.731769 | 27.520307 | down | 26.464505 | 27.234768 | -0.770264 | -0.537417 | -0.232846 | 29.992212 | 24.896787 | 32.484472 | 26.48 | 27.275 | 28.53 | 29.684999 | 27.809999 |
MSFT | 2008-07-11 | 25.16 | 25.639999 | 24.870001 | 25.25 | 18.478809 | 69,532,600 | 25.23 | 25.549627 | 25.639999 | 24.870001 | 25.562 | 27.295 | 28.1394 | 1.34883 | 26.277658 | 27.087748 | 27.785594 | 0.769998 | 0.734898 | 0.735592 | 27.461776 | down | 26.277658 | 27.087748 | -0.810091 | -0.591952 | -0.218138 | 29.992659 | 24.597341 | 31.281828 | 26.425001 | 27.220001 | 28.407501 | 29.65 | 27.690001 |
MSFT | 2008-07-14 | 25.48 | 25.809999 | 25.07 | 25.15 | 18.405626 | 51,216,200 | 25.3775 | 25.389813 | 25.809999 | 25.07 | 25.386 | 27.099 | 28.0544 | 1.362072 | 26.104172 | 26.944211 | 27.682237 | 0.739999 | 0.735262 | 0.736033 | 27.461776 | down | 26.104172 | 26.944211 | -0.840039 | -0.64157 | -0.19847 | 29.823144 | 24.374856 | 30.670416 | 26.125 | 27.220001 | 28.407501 | 29.65 | 27.32 |
MSFT | 2008-07-15 | 24.93 | 26.639999 | 24.93 | 26.15 | 19.137465 | 92,719,300 | 25.6625 | 25.383657 | 26.639999 | 24.93 | 25.446 | 26.96 | 27.9926 | 1.306083 | 26.111222 | 26.885381 | 27.62215 | 1.709999 | 0.804886 | 0.833429 | 27.461776 | down | 26.111222 | 26.885381 | -0.774158 | -0.668087 | -0.106071 | 29.572165 | 24.347835 | 42.725894 | 25.935001 | 27.220001 | 28.407501 | 29.65 | 27.290001 |
MSFT | 2008-07-16 | 26.129999 | 27.290001 | 25.92 | 27.26 | 19.949804 | 82,060,400 | 26.65 | 25.523078 | 27.290001 | 25.523078 | 25.852 | 26.883 | 27.9562 | 1.235378 | 26.287957 | 26.91313 | 27.607948 | 1.370001 | 0.845251 | 0.887086 | 27.461776 | down | 26.287957 | 26.91313 | -0.625173 | -0.659504 | 0.034331 | 29.353756 | 24.412244 | 52.582214 | 26.080001 | 27.220001 | 28.407501 | 29.65 | 27.18 |
MSFT | 2008-07-17 | 27.58 | 27.91 | 27.110001 | 27.52 | 20.140079 | 96,526,100 | 27.53 | 26.086539 | 27.91 | 26.086539 | 26.266 | 26.836 | 27.9126 | 1.189243 | 26.477502 | 26.958084 | 27.604499 | 0.799999 | 0.842019 | 0.878378 | 24.874867 | up | 26.477502 | 26.958084 | -0.480581 | -0.62372 | 0.143139 | 29.214486 | 24.457514 | 54.554989 | 26.390001 | 27.220001 | 28.407501 | 29.65 | 27.84 |
MSFT | 2008-07-18 | 26.360001 | 26.469999 | 25.110001 | 25.860001 | 18.925228 | 150,277,000 | 25.950001 | 26.80827 | 26.80827 | 25.110001 | 26.388 | 26.6825 | 27.8456 | 1.099478 | 26.382502 | 26.876744 | 27.536087 | 2.409999 | 0.954018 | 1.03154 | 24.874867 | up | 26.382502 | 26.876744 | -0.494242 | -0.597824 | 0.103582 | 28.881455 | 24.483545 | 42.420285 | 26.390001 | 27.220001 | 28.362501 | 29.605 | 27.66 |
MSFT | 2008-07-21 | 25.66 | 26.17 | 25.530001 | 25.639999 | 18.764225 | 77,575,600 | 25.75 | 26.379135 | 26.379135 | 25.530001 | 26.486 | 26.553 | 27.773 | 1.059414 | 26.268271 | 26.785134 | 27.461731 | 0.639999 | 0.931588 | 0.992386 | 24.874867 | up | 26.268271 | 26.785134 | -0.516863 | -0.581632 | 0.064769 | 28.671829 | 24.434171 | 41.11502 | 26.390001 | 27.220001 | 28.325001 | 29.605 | 27.27 |
MSFT | 2008-07-22 | 25.540001 | 25.940001 | 25.48 | 25.799999 | 18.881321 | 88,657,200 | 25.69 | 26.064568 | 26.064568 | 25.48 | 26.416 | 26.4445 | 27.7012 | 1.016922 | 26.196229 | 26.712161 | 27.396565 | 0.460001 | 0.897903 | 0.939147 | 24.874867 | up | 26.196229 | 26.712161 | -0.515931 | -0.568492 | 0.05256 | 28.478345 | 24.410655 | 42.500709 | 26.390001 | 27.030001 | 28.580001 | 29.605 | 27.559999 |
MSFT | 2008-07-23 | 25.860001 | 26.84 | 25.85 | 26.43 | 19.342377 | 79,408,800 | 26.245 | 25.877284 | 26.84 | 25.85 | 26.25 | 26.3795 | 27.63 | 0.970938 | 26.232194 | 26.69126 | 27.35866 | 1.040001 | 0.908053 | 0.949233 | 24.874867 | up | 26.232194 | 26.69126 | -0.459066 | -0.546607 | 0.087541 | 28.321376 | 24.437624 | 47.717718 | 26.390001 | 27.030001 | 28.580001 | 29.605 | 27.940001 |
MSFT | 2008-07-24 | 26.09 | 26.17 | 25.440001 | 25.440001 | 18.617859 | 81,092,600 | 25.785001 | 26.061142 | 26.17 | 25.440001 | 25.834 | 26.234 | 27.5432 | 0.87323 | 26.110318 | 26.598574 | 27.283419 | 0.989999 | 0.913906 | 0.953309 | 24.874867 | up | 26.110318 | 26.598574 | -0.488256 | -0.534937 | 0.046681 | 27.98046 | 24.48754 | 41.366132 | 26.42 | 27.030001 | 28.580001 | 29.605 | 27.290001 |
MSFT | 2008-07-25 | 25.639999 | 26.219999 | 25.5 | 26.16 | 19.144785 | 58,682,300 | 25.88 | 25.923071 | 26.219999 | 25.5 | 25.894 | 26.1545 | 27.4678 | 0.796997 | 26.117961 | 26.566087 | 27.239363 | 0.779998 | 0.904341 | 0.935978 | 24.874867 | up | 26.117961 | 26.566087 | -0.448126 | -0.517574 | 0.069449 | 27.748495 | 24.560505 | 46.901732 | 26.42 | 27.030001 | 28.580001 | 29.605 | 27.1 |
MSFT | 2008-07-28 | 26.059999 | 26.110001 | 25.34 | 25.5 | 18.66177 | 59,707,800 | 25.7525 | 25.901535 | 26.110001 | 25.34 | 25.866 | 26.048 | 27.3688 | 0.728853 | 26.02289 | 26.487118 | 27.171153 | 0.82 | 0.898317 | 0.92438 | 24.874867 | up | 26.02289 | 26.487118 | -0.464227 | -0.506905 | 0.042678 | 27.505707 | 24.590293 | 42.903183 | 26.510001 | 26.895001 | 28.580001 | 29.605 | 26.9 |
MSFT | 2008-07-29 | 25.52 | 26.190001 | 25.4 | 26.110001 | 19.108192 | 66,368,200 | 25.805001 | 25.827018 | 26.190001 | 25.4 | 25.928 | 25.978 | 27.2912 | 0.643253 | 26.036292 | 26.459183 | 27.129539 | 0.790001 | 0.89058 | 0.910942 | 24.874867 | up | 26.036292 | 26.459183 | -0.422891 | -0.490102 | 0.067211 | 27.264507 | 24.691494 | 47.369242 | 26.510001 | 26.770001 | 28.580001 | 29.605 | 26.35 |
MSFT | 2008-07-30 | 26.200001 | 26.49 | 25.9 | 26.23 | 19.196007 | 51,977,700 | 26.205 | 25.816009 | 26.49 | 25.816009 | 25.888 | 25.946 | 27.2266 | 0.611688 | 26.066093 | 26.442207 | 27.094263 | 0.59 | 0.86911 | 0.878848 | 24.874867 | up | 26.066093 | 26.442207 | -0.376113 | -0.467304 | 0.091191 | 27.169376 | 24.722624 | 48.227161 | 25.975001 | 26.770001 | 28.567501 | 29.605 | 25.65 |
MSFT | 2008-07-31 | 25.85 | 26.280001 | 25.709999 | 25.719999 | 18.822777 | 60,461,000 | 25.89 | 26.010505 | 26.280001 | 25.709999 | 25.944 | 25.938 | 27.1658 | 0.61364 | 26.012848 | 26.38871 | 27.04037 | 0.570002 | 0.847745 | 0.847964 | 24.874867 | up | 26.012848 | 26.38871 | -0.375862 | -0.449016 | 0.073154 | 27.165279 | 24.710721 | 44.878845 | 26.09 | 26.770001 | 28.44 | 29.605 | 26.120001 |
MSFT | 2008-08-01 | 25.92 | 25.950001 | 25.07 | 25.440001 | 18.617859 | 82,720,200 | 25.595001 | 25.950252 | 25.950252 | 25.07 | 25.8 | 25.911 | 27.1096 | 0.623495 | 25.924718 | 26.318435 | 26.977611 | 0.880001 | 0.850049 | 0.851167 | 24.874867 | up | 25.924718 | 26.318435 | -0.393717 | -0.437956 | 0.044239 | 27.157991 | 24.66401 | 43.10925 | 25.955 | 26.535001 | 28.44 | 29.605 | 26.1 |
MSFT | 2008-08-04 | 25.389999 | 25.549999 | 25.110001 | 25.280001 | 18.500769 | 60,588,300 | 25.3325 | 25.772626 | 25.772626 | 25.110001 | 25.756 | 25.8735 | 27.0458 | 0.638339 | 25.825531 | 26.241514 | 26.911038 | 0.439998 | 0.82076 | 0.81005 | 24.874867 | up | 25.825531 | 26.241514 | -0.415983 | -0.433562 | 0.017578 | 27.150178 | 24.596823 | 42.087982 | 25.955 | 26.425001 | 28.345001 | 29.605 | 26.440001 |
MSFT | 2008-08-05 | 25.639999 | 26.280001 | 25.5 | 26.209999 | 19.181376 | 84,297,600 | 25.9075 | 25.552563 | 26.280001 | 25.5 | 25.776 | 25.8915 | 27.009 | 0.642702 | 25.88468 | 26.239179 | 26.883546 | 1 | 0.833563 | 0.829045 | 24.874867 | up | 25.88468 | 26.239179 | -0.3545 | -0.417749 | 0.063249 | 27.176904 | 24.606096 | 49.566796 | 25.78 | 26.425001 | 28.3325 | 29.605 | 27.34 |
MSFT | 2008-08-06 | 26.73 | 27.16 | 26.379999 | 27.02 | 19.774168 | 95,550,000 | 26.8225 | 25.730031 | 27.16 | 25.730031 | 25.934 | 25.981 | 26.9806 | 0.669799 | 26.059344 | 26.297018 | 26.888897 | 0.950001 | 0.84188 | 0.841141 | 24.874867 | up | 26.059344 | 26.297018 | -0.237674 | -0.381734 | 0.14406 | 27.320598 | 24.641403 | 55.015746 | 26.115 | 26.390001 | 28.3325 | 29.605 | 27.620001 |
MSFT | 2008-08-07 | 26.9 | 27.75 | 26.73 | 27.389999 | 20.044941 | 82,565,800 | 27.1925 | 26.276266 | 27.75 | 26.276266 | 26.268 | 26.078 | 26.9648 | 0.726894 | 26.26406 | 26.37798 | 26.908548 | 1.02 | 0.854603 | 0.859027 | 24.874867 | up | 26.26406 | 26.37798 | -0.113919 | -0.328171 | 0.214252 | 27.531787 | 24.624213 | 57.285959 | 26.41 | 26.390001 | 27.910001 | 29.27 | 26.82 |
MSFT | 2008-08-08 | 27.35 | 28.23 | 27.190001 | 28.129999 | 20.586489 | 80,814,100 | 27.725 | 26.734383 | 28.23 | 26.734383 | 26.806 | 26.222 | 26.9612 | 0.831913 | 26.551128 | 26.507759 | 26.956448 | 1.039999 | 0.867845 | 0.877124 | 25.078628 | up | 26.551128 | 26.507759 | 0.043369 | -0.253863 | 0.297232 | 27.885826 | 24.558174 | 61.473695 | 26.65 | 26.550001 | 27.5625 | 28.989999 | 25.99 |
MSFT | 2008-08-11 | 27.860001 | 28.4 | 27.66 | 27.9 | 20.418177 | 68,743,800 | 27.955 | 27.229691 | 28.4 | 27.229691 | 27.329999 | 26.3595 | 26.9528 | 0.871716 | 26.758647 | 26.610888 | 26.99345 | 0.74 | 0.858713 | 0.863412 | 25.439765 | up | 26.758647 | 26.610888 | 0.147759 | -0.173539 | 0.321298 | 28.102932 | 24.616068 | 59.520463 | 26.735 | 26.635001 | 27.36 | 28.849999 | 24.57 |
MSFT | 2008-08-12 | 27.780001 | 28.360001 | 27.58 | 28.120001 | 20.579174 | 62,813,000 | 27.960001 | 27.592346 | 28.360001 | 27.58 | 27.712 | 26.458 | 26.9592 | 0.954196 | 26.968086 | 26.722674 | 27.037629 | 0.780001 | 0.853091 | 0.855071 | 25.439765 | up | 26.968086 | 26.722674 | 0.245412 | -0.089749 | 0.33516 | 28.366392 | 24.549608 | 60.803374 | 26.735 | 26.635001 | 27.285001 | 28.775 | 25.26 |
MSFT | 2008-08-13 | 28.07 | 28.5 | 27.76 | 27.91 | 20.425493 | 51,165,200 | 28.06 | 27.776173 | 28.5 | 27.76 | 27.89 | 26.4905 | 26.9712 | 0.993221 | 27.112996 | 26.810624 | 27.071839 | 0.74 | 0.845013 | 0.843564 | 25.599309 | up | 27.112996 | 26.810624 | 0.302372 | -0.011325 | 0.313696 | 28.476943 | 24.504057 | 58.884941 | 26.785 | 26.685001 | 27.285001 | 28.775 | 25.16 |
MSFT | 2008-08-14 | 27.82 | 28.280001 | 27.559999 | 27.91 | 20.425493 | 49,732,300 | 27.8925 | 27.918087 | 28.280001 | 27.559999 | 27.994 | 26.51 | 26.9786 | 1.018017 | 27.235612 | 26.892059 | 27.104708 | 0.720002 | 0.836084 | 0.831207 | 25.599309 | up | 27.235612 | 26.892059 | 0.343552 | 0.059651 | 0.283902 | 28.546033 | 24.473967 | 58.884941 | 26.805001 | 26.685001 | 27.0325 | 27.855001 | 25.4 |
MSFT | 2008-08-15 | 27.98 | 28.15 | 27.58 | 27.809999 | 20.35231 | 47,267,400 | 27.88 | 27.905293 | 28.15 | 27.58 | 27.93 | 26.6075 | 26.9688 | 1.045496 | 27.323979 | 26.960055 | 27.132367 | 0.57 | 0.817078 | 0.805087 | 25.599309 | up | 27.323979 | 26.960055 | 0.363924 | 0.120505 | 0.243419 | 28.698492 | 24.516508 | 57.876447 | 27 | 26.685001 | 26.8775 | 27.755001 | 25.440001 |
MSFT | 2008-08-18 | 27.780001 | 28.049999 | 27.549999 | 27.690001 | 20.26449 | 38,078,200 | 27.7675 | 27.892647 | 28.049999 | 27.549999 | 27.888 | 26.71 | 26.9728 | 1.046141 | 27.38029 | 27.014125 | 27.154235 | 0.5 | 0.794429 | 0.774578 | 25.599309 | up | 27.38029 | 27.014125 | 0.366165 | 0.169637 | 0.196528 | 28.802281 | 24.617719 | 56.623253 | 27.44 | 26.715 | 26.822501 | 27.700001 | 25.719999 |
MSFT | 2008-08-19 | 27.540001 | 27.75 | 27.27 | 27.32 | 20.073452 | 40,332,900 | 27.47 | 27.830073 | 27.830073 | 27.27 | 27.728 | 26.786 | 26.965 | 1.031664 | 27.371015 | 27.036782 | 27.160735 | 0.48 | 0.77197 | 0.74512 | 25.599309 | up | 27.371015 | 27.036782 | 0.334232 | 0.202556 | 0.131676 | 28.849328 | 24.722673 | 52.825119 | 27.615 | 26.715 | 26.6725 | 27.700001 | 26.610001 |
MSFT | 2008-08-20 | 27.540001 | 27.58 | 27.17 | 27.290001 | 20.051418 | 41,497,200 | 27.395001 | 27.650037 | 27.650037 | 27.17 | 27.604 | 26.829 | 26.953 | 1.033965 | 27.358551 | 27.055539 | 27.165805 | 0.41 | 0.746115 | 0.711608 | 25.599309 | up | 27.358551 | 27.055539 | 0.303012 | 0.222647 | 0.080364 | 28.896929 | 24.761071 | 52.517532 | 27.835 | 26.785 | 26.577501 | 27.700001 | 27.4 |
MSFT | 2008-08-21 | 27.1 | 27.23 | 26.860001 | 27.18 | 19.970589 | 43,614,200 | 27.0925 | 27.522519 | 27.522519 | 26.860001 | 27.458 | 26.916 | 26.9542 | 0.982882 | 27.331082 | 27.064759 | 27.166361 | 0.43 | 0.723535 | 0.683447 | 25.599309 | up | 27.331082 | 27.064759 | 0.266323 | 0.231383 | 0.03494 | 28.881764 | 24.950236 | 51.337119 | 27.680001 | 26.785 | 26.650001 | 27.700001 | 25.01 |
MSFT | 2008-08-22 | 27.23 | 27.879999 | 27.219999 | 27.84 | 20.455526 | 47,930,400 | 27.5425 | 27.307509 | 27.879999 | 27.219999 | 27.464 | 27 | 26.9462 | 0.986653 | 27.409377 | 27.122184 | 27.192779 | 0.699999 | 0.721854 | 0.685103 | 25.599309 | up | 27.409377 | 27.122184 | 0.287193 | 0.242545 | 0.044648 | 28.973306 | 25.026694 | 57.508268 | 27.680001 | 26.785 | 26.805001 | 27.700001 | 26.690001 |
MSFT | 2008-08-25 | 27.610001 | 27.84 | 27.459999 | 27.66 | 20.323269 | 51,381,300 | 27.6425 | 27.425004 | 27.84 | 27.425004 | 27.458 | 27.108 | 26.918 | 0.930436 | 27.447934 | 27.162022 | 27.211101 | 0.380001 | 0.697436 | 0.654592 | 25.686222 | up | 27.447934 | 27.162022 | 0.285912 | 0.251218 | 0.034694 | 28.968872 | 25.247128 | 55.443221 | 27.680001 | 26.785 | 26.805001 | 27.700001 | 26.48 |
MSFT | 2008-08-26 | 27.58 | 27.719999 | 27.17 | 27.27 | 20.036713 | 44,774,400 | 27.435 | 27.533752 | 27.719999 | 27.17 | 27.448 | 27.166 | 26.8848 | 0.900628 | 27.42056 | 27.17002 | 27.213411 | 0.549999 | 0.686905 | 0.644133 | 25.686222 | up | 27.42056 | 27.17002 | 0.250539 | 0.251082 | -0.000543 | 28.967256 | 25.364744 | 51.156937 | 27.570001 | 26.785 | 26.805001 | 27.700001 | 26.25 |
MSFT | 2008-08-27 | 27.34 | 27.790001 | 27.129999 | 27.559999 | 20.249796 | 33,975,300 | 27.455 | 27.484376 | 27.790001 | 27.129999 | 27.502 | 27.2325 | 26.86 | 0.876661 | 27.442012 | 27.198908 | 27.227002 | 0.660002 | 0.684983 | 0.64572 | 25.686222 | up | 27.442012 | 27.198908 | 0.243104 | 0.249487 | -0.006383 | 28.985823 | 25.479177 | 54.004445 | 27.505001 | 26.785 | 26.710001 | 27.700001 | 26.32 |
MSFT | 2008-08-28 | 27.610001 | 28.01 | 27.6 | 27.940001 | 20.528999 | 48,372,600 | 27.790001 | 27.469688 | 28.01 | 27.469688 | 27.654 | 27.3435 | 26.8496 | 0.813331 | 27.518626 | 27.253804 | 27.254963 | 0.450001 | 0.668199 | 0.626148 | 25.926556 | up | 27.518626 | 27.253804 | 0.264822 | 0.252554 | 0.012268 | 28.970163 | 25.716837 | 57.50081 | 27.455 | 26.785 | 26.710001 | 27.700001 | 24.91 |
MSFT | 2008-08-29 | 27.68 | 27.780001 | 27.290001 | 27.290001 | 20.051418 | 50,735,500 | 27.510001 | 27.629844 | 27.780001 | 27.290001 | 27.544 | 27.436 | 26.8168 | 0.67967 | 27.483453 | 27.256485 | 27.256337 | 0.65 | 0.666899 | 0.628533 | 25.926556 | up | 27.483453 | 27.256485 | 0.226968 | 0.247437 | -0.020469 | 28.79534 | 26.07666 | 50.438094 | 27.435001 | 26.785 | 26.725001 | 27.700001 | 23.23 |
MSFT | 2008-09-02 | 27.67 | 27.76 | 27.059999 | 27.1 | 19.911808 | 66,079,200 | 27.3975 | 27.569922 | 27.76 | 27.059999 | 27.432 | 27.527 | 26.7942 | 0.463171 | 27.42446 | 27.244893 | 27.250206 | 0.700001 | 0.669263 | 0.63568 | 25.926556 | up | 27.42446 | 27.244893 | 0.179567 | 0.233863 | -0.054296 | 28.453342 | 26.600658 | 48.560473 | 27.435001 | 26.785 | 26.725001 | 27.700001 | 23.01 |
MSFT | 2008-09-03 | 27 | 27.18 | 26.84 | 26.9 | 19.764858 | 57,127,700 | 26.98 | 27.483711 | 27.483711 | 26.84 | 27.358 | 27.5615 | 26.7728 | 0.377726 | 27.343774 | 27.219346 | 27.236473 | 0.34 | 0.645745 | 0.606112 | 25.926556 | up | 27.343774 | 27.219346 | 0.124428 | 0.211976 | -0.087548 | 28.316951 | 26.806049 | 46.594217 | 27.425 | 26.785 | 26.702501 | 27.700001 | 22.299999 |
MSFT | 2008-09-04 | 26.74 | 26.889999 | 26.35 | 26.35 | 19.360741 | 66,141,900 | 26.5825 | 27.231856 | 27.231856 | 26.35 | 27.116 | 27.528 | 26.7452 | 0.450901 | 27.190885 | 27.15495 | 27.201709 | 0.55 | 0.638906 | 0.600501 | 25.926556 | up | 27.190885 | 27.15495 | 0.035936 | 0.176768 | -0.140832 | 28.429802 | 26.626198 | 41.605127 | 27.18 | 26.785 | 26.640001 | 27.700001 | 21.5 |
MSFT | 2008-09-05 | 26.030001 | 26.219999 | 25.629999 | 25.65 | 18.846413 | 82,305,200 | 25.8825 | 26.907178 | 26.907178 | 25.629999 | 26.658 | 27.441 | 26.6912 | 0.616415 | 26.953826 | 27.043472 | 27.140858 | 0.720001 | 0.644698 | 0.612451 | 27.762351 | down | 26.953826 | 27.043472 | -0.089646 | 0.123485 | -0.213131 | 28.67383 | 26.20817 | 36.28057 | 26.82 | 26.785 | 26.372501 | 27.675001 | 25.5 |
MSFT | 2008-09-08 | 26.209999 | 26.33 | 25.67 | 26.120001 | 19.191744 | 62,110,800 | 26.0825 | 26.394839 | 26.394839 | 25.67 | 26.424 | 27.3405 | 26.6586 | 0.66045 | 26.825545 | 26.975067 | 27.100824 | 0.68 | 0.64722 | 0.619206 | 27.762351 | down | 26.825545 | 26.975067 | -0.149521 | 0.068884 | -0.218405 | 28.661401 | 26.0196 | 41.67763 | 26.82 | 26.785 | 26.43 | 27.38 | 24.1 |
MSFT | 2008-09-09 | 26.200001 | 26.6 | 26.049999 | 26.1 | 19.177057 | 85,735,700 | 26.2375 | 26.238669 | 26.6 | 26.049999 | 26.224 | 27.2505 | 26.628 | 0.701558 | 26.713923 | 26.910247 | 27.061576 | 0.550001 | 0.640276 | 0.612285 | 27.762351 | down | 26.713923 | 26.910247 | -0.196324 | 0.015842 | -0.212166 | 28.653617 | 25.847384 | 41.516475 | 26.82 | 26.805001 | 26.245001 | 27.220001 | 22.66 |
MSFT | 2008-09-10 | 26.52 | 26.860001 | 26.25 | 26.440001 | 19.42687 | 75,064,900 | 26.517501 | 26.238085 | 26.860001 | 26.238085 | 26.132 | 27.1665 | 26.6066 | 0.692488 | 26.671781 | 26.875414 | 27.037201 | 0.760001 | 0.648827 | 0.627057 | 27.762351 | down | 26.671781 | 26.875414 | -0.203633 | -0.028053 | -0.17558 | 28.551476 | 25.781524 | 45.382672 | 26.82 | 27 | 26.19 | 27.220001 | 24.190001 |
MSFT | 2008-09-11 | 26.1 | 27.459999 | 26.030001 | 27.34 | 20.088154 | 72,913,300 | 26.7325 | 26.377793 | 27.459999 | 26.030001 | 26.33 | 27.138 | 26.616 | 0.671695 | 26.774584 | 26.909828 | 27.049075 | 1.429998 | 0.704625 | 0.707351 | 27.762351 | down | 26.774584 | 26.909828 | -0.135244 | -0.049491 | -0.085753 | 28.481391 | 25.79461 | 54.043241 | 26.705 | 27.065 | 26.1025 | 27.220001 | 23.93 |
MSFT | 2008-09-12 | 27.139999 | 27.74 | 26.940001 | 27.620001 | 20.29388 | 75,628,500 | 27.36 | 26.555146 | 27.74 | 26.555146 | 26.724001 | 27.1235 | 26.6508 | 0.657125 | 26.904648 | 26.962433 | 27.071464 | 0.799999 | 0.711438 | 0.716616 | 27.762351 | down | 26.904648 | 26.962433 | -0.057785 | -0.05115 | -0.006635 | 28.43775 | 25.80925 | 56.361632 | 26.695 | 27.065 | 26.2525 | 27.220001 | 24.719999 |
MSFT | 2008-09-15 | 26.92 | 27.49 | 26.73 | 26.82 | 19.706081 | 82,349,400 | 26.99 | 26.957573 | 27.49 | 26.73 | 26.864 | 27.074 | 26.6676 | 0.639748 | 26.891625 | 26.951883 | 27.061603 | 0.890001 | 0.724192 | 0.733954 | 27.762351 | down | 26.891625 | 26.951883 | -0.060257 | -0.052971 | -0.007286 | 28.353497 | 25.794504 | 48.788577 | 26.685 | 27.065 | 26.4 | 27.220001 | 23.360001 |
MSFT | 2008-09-16 | 26.09 | 26.49 | 25.52 | 25.99 | 19.096235 | 111,729,700 | 26.0225 | 26.973787 | 26.973787 | 25.52 | 26.842 | 26.989 | 26.6668 | 0.665993 | 26.752914 | 26.880632 | 27.019579 | 1.3 | 0.765321 | 0.790559 | 27.762351 | down | 26.752914 | 26.880632 | -0.127718 | -0.067921 | -0.059798 | 28.320986 | 25.657015 | 42.420153 | 26.63 | 27.01 | 26.6 | 27.220001 | 21.530001 |
MSFT | 2008-09-17 | 25.73 | 25.870001 | 24.5 | 24.57 | 18.052881 | 106,972,100 | 25.1675 | 26.498143 | 26.498143 | 24.5 | 26.468 | 26.8515 | 26.6412 | 0.851972 | 26.417081 | 26.709474 | 26.923517 | 1.49 | 0.817084 | 0.860503 | 27.762351 | down | 26.417081 | 26.709474 | -0.292393 | -0.112815 | -0.179578 | 28.555443 | 25.147557 | 34.196108 | 26.12 | 26.5 | 26.685 | 27.220001 | 22.32 |
MSFT | 2008-09-18 | 24.799999 | 25.35 | 24.01 | 25.26 | 18.559872 | 132,291,300 | 24.855 | 25.832822 | 25.832822 | 24.01 | 26.052 | 26.75 | 26.6418 | 0.915533 | 26.239068 | 26.602106 | 26.858282 | 1.34 | 0.854435 | 0.908453 | 27.405358 | down | 26.239068 | 26.602106 | -0.363037 | -0.16286 | -0.200178 | 28.581066 | 24.918935 | 40.257116 | 25.875 | 26.255 | 26.685 | 27.220001 | 21.959999 |
MSFT | 2008-09-19 | 26.370001 | 26.4 | 23.5 | 25.16 | 18.486385 | 134,926,100 | 25.3575 | 25.343911 | 26.4 | 23.5 | 25.56 | 26.649 | 26.636 | 0.975084 | 26.073058 | 26.495283 | 26.791682 | 2.9 | 1.000547 | 1.107607 | 27.405358 | down | 26.073058 | 26.495283 | -0.422225 | -0.214733 | -0.207492 | 28.599168 | 24.698832 | 39.686594 | 25.62 | 25.890001 | 26.735 | 27.220001 | 21.18 |
MSFT | 2008-09-22 | 26.219999 | 26.32 | 25.32 | 25.4 | 18.662729 | 105,207,700 | 25.815 | 25.350706 | 26.32 | 25.32 | 25.276 | 26.527 | 26.639 | 0.97086 | 25.969511 | 26.414151 | 26.737106 | 1.16 | 1.011937 | 1.112847 | 27.405358 | down | 25.969511 | 26.414151 | -0.44464 | -0.260714 | -0.183926 | 28.468721 | 24.58528 | 41.817755 | 25.62 | 25.825 | 26.745001 | 27.220001 | 23.1 |
MSFT | 2008-09-23 | 25.66 | 26.17 | 25.34 | 25.440001 | 18.692116 | 92,181,300 | 25.6525 | 25.582853 | 26.17 | 25.34 | 25.166 | 26.416 | 26.6448 | 0.961366 | 25.888048 | 26.341992 | 26.68624 | 0.83 | 0.998941 | 1.084562 | 27.405358 | down | 25.888048 | 26.341992 | -0.453944 | -0.29936 | -0.154584 | 28.338733 | 24.493267 | 42.184439 | 25.62 | 25.775 | 26.8425 | 27.220001 | 23 |
MSFT | 2008-09-24 | 25.58 | 26.09 | 25.459999 | 25.719999 | 18.897848 | 80,250,300 | 25.7125 | 25.617676 | 26.09 | 25.459999 | 25.396 | 26.3385 | 26.6362 | 0.951322 | 25.862194 | 26.295918 | 26.648348 | 0.649999 | 0.974017 | 1.041106 | 27.405358 | down | 25.862194 | 26.295918 | -0.433724 | -0.326233 | -0.107491 | 28.241144 | 24.435856 | 44.806587 | 25.62 | 25.755 | 27.0775 | 27.220001 | 22.629999 |
MSFT | 2008-09-25 | 25.82 | 26.879999 | 25.74 | 26.610001 | 19.551777 | 96,203,500 | 26.2625 | 25.665088 | 26.879999 | 25.665088 | 25.666 | 26.291 | 26.6232 | 0.909939 | 25.977241 | 26.319184 | 26.646844 | 1.16 | 0.987301 | 1.052995 | 27.405358 | down | 25.977241 | 26.319184 | -0.341942 | -0.329375 | -0.012568 | 28.110878 | 24.471122 | 52.223859 | 25.495 | 25.755 | 27.165 | 27.220001 | 22.33 |
MSFT | 2008-09-26 | 26.17 | 27.559999 | 26.139999 | 27.4 | 20.132229 | 100,744,300 | 26.8175 | 25.963794 | 27.559999 | 25.963794 | 26.114 | 26.264 | 26.6208 | 0.865353 | 26.196127 | 26.399244 | 26.67638 | 1.42 | 1.018208 | 1.089696 | 27.405358 | down | 26.196127 | 26.399244 | -0.203117 | -0.304123 | 0.101006 | 27.994707 | 24.533294 | 57.662633 | 25.53 | 25.755 | 27.31 | 27.220001 | 22.620001 |
MSFT | 2008-09-29 | 26.940001 | 27.66 | 25.01 | 25.01 | 18.376175 | 134,383,100 | 26.155 | 26.390647 | 27.66 | 25.01 | 26.036 | 26.15 | 26.6038 | 0.873222 | 26.013646 | 26.296337 | 26.611031 | 2.65 | 1.134765 | 1.245726 | 27.405358 | down | 26.013646 | 26.296337 | -0.282691 | -0.299837 | 0.017146 | 27.896443 | 24.403557 | 42.062165 | 25.58 | 25.755 | 27.2325 | 27.220001 | 23.530001 |
MSFT | 2008-09-30 | 25.77 | 26.690001 | 25.540001 | 26.690001 | 19.610559 | 107,192,700 | 26.172501 | 26.272823 | 26.690001 | 25.540001 | 26.286 | 26.1295 | 26.6248 | 0.854354 | 26.117701 | 26.325497 | 26.614128 | 1.680001 | 1.17371 | 1.289154 | 27.405358 | down | 26.117701 | 26.325497 | -0.207797 | -0.281429 | 0.073632 | 27.838209 | 24.420792 | 51.911007 | 25.58 | 25.755 | 27.2325 | 27.220001 | 22.08 |
MSFT | 2008-10-01 | 26.379999 | 26.99 | 26.280001 | 26.48 | 19.456263 | 88,957,000 | 26.5325 | 26.222662 | 26.99 | 26.222662 | 26.438 | 26.1085 | 26.6384 | 0.83945 | 26.173439 | 26.336942 | 26.608868 | 0.709999 | 1.140588 | 1.231238 | 27.405358 | down | 26.173439 | 26.336942 | -0.163503 | -0.257844 | 0.094341 | 27.787401 | 24.4296 | 50.749685 | 25.58 | 25.755 | 27.2325 | 27.220001 | 20.879999 |
MSFT | 2008-10-02 | 26.18 | 26.530001 | 25.700001 | 26.25 | 19.287266 | 93,819,800 | 26.165001 | 26.377581 | 26.530001 | 25.700001 | 26.366 | 26.1035 | 26.6348 | 0.838233 | 26.185218 | 26.330502 | 26.594795 | 0.83 | 1.118403 | 1.191114 | 27.405358 | down | 26.185218 | 26.330502 | -0.145284 | -0.235332 | 0.090048 | 27.779966 | 24.427034 | 49.444996 | 26.335 | 25.755 | 27.177501 | 27.220001 | 21.5 |
MSFT | 2008-10-03 | 26.370001 | 27.469999 | 26.24 | 26.32 | 19.338699 | 114,289,400 | 26.6 | 26.271291 | 27.469999 | 26.24 | 26.15 | 26.137 | 26.6524 | 0.832524 | 26.205953 | 26.329724 | 26.584019 | 1.229999 | 1.126374 | 1.195003 | 27.405358 | down | 26.205953 | 26.329724 | -0.123771 | -0.213019 | 0.089249 | 27.802048 | 24.471952 | 49.86742 | 26.335 | 25.755 | 27.145 | 27.030001 | 21.299999 |
MSFT | 2008-10-06 | 25.629999 | 25.99 | 24.139999 | 24.91 | 18.3027 | 146,374,600 | 25.1675 | 26.435645 | 26.435645 | 24.139999 | 26.13 | 26.0765 | 26.6274 | 0.876622 | 26.006576 | 26.224559 | 26.518371 | 2.180001 | 1.201633 | 1.293503 | 27.405358 | down | 26.006576 | 26.224559 | -0.217983 | -0.214012 | -0.003971 | 27.829744 | 24.323256 | 42.215626 | 25.9 | 25.640001 | 27.12 | 27.030001 | 21.200001 |
MSFT | 2008-10-07 | 24.98 | 25.209999 | 23.139999 | 23.23 | 17.068306 | 145,941,200 | 24.14 | 25.801572 | 25.801572 | 23.139999 | 25.438 | 25.933 | 26.582 | 1.083149 | 25.57941 | 26.00274 | 26.389415 | 2.07 | 1.263659 | 1.371152 | 27.405358 | down | 25.57941 | 26.00274 | -0.42333 | -0.255876 | -0.167454 | 28.099298 | 23.766702 | 35.271132 | 25.4 | 25.45 | 27.11 | 27.030001 | 20.299999 |
MSFT | 2008-10-08 | 22.9 | 24.299999 | 22.5 | 23.01 | 16.906668 | 171,598,600 | 23.1775 | 24.970786 | 24.970786 | 22.5 | 24.744 | 25.7615 | 26.52 | 1.256345 | 25.184116 | 25.781056 | 26.256889 | 1.799999 | 1.301969 | 1.414037 | 27.405358 | down | 25.184116 | 25.781056 | -0.596939 | -0.324088 | -0.272851 | 28.274191 | 23.24881 | 34.471436 | 25.08 | 25.12 | 27.11 | 27.030001 | 21.25 |
MSFT | 2008-10-09 | 23.77 | 23.91 | 22.07 | 22.299999 | 16.384991 | 131,948,700 | 23.0125 | 24.074143 | 24.074143 | 22.07 | 23.954 | 25.5095 | 26.4414 | 1.418114 | 24.740406 | 25.523199 | 26.101717 | 1.84 | 1.3404 | 1.456633 | 27.3599 | down | 24.740406 | 25.523199 | -0.782793 | -0.415829 | -0.366964 | 28.345728 | 22.673272 | 31.9535 | 24.865 | 24.905 | 27.105 | 26.895001 | 20.059999 |
MSFT | 2008-10-10 | 21.790001 | 22.35 | 20.65 | 21.5 | 15.797195 | 228,467,500 | 21.5725 | 23.543321 | 23.543321 | 20.65 | 22.99 | 25.2035 | 26.357 | 1.588761 | 24.241882 | 25.225185 | 25.921257 | 1.7 | 1.366086 | 1.48097 | 25.94291 | down | 24.241882 | 25.225185 | -0.983303 | -0.529324 | -0.453979 | 28.381022 | 22.025978 | 29.35192 | 24.06 | 24.195 | 26.9825 | 26.770001 | 19.32 |
MSFT | 2008-10-13 | 22.860001 | 25.5 | 22.629999 | 25.5 | 18.736198 | 144,935,400 | 24.1225 | 22.557911 | 25.5 | 22.557911 | 23.108 | 25.1375 | 26.3582 | 1.544886 | 24.435439 | 25.245541 | 25.904738 | 4 | 1.554223 | 1.732873 | 25.94291 | down | 24.435439 | 25.245541 | -0.810103 | -0.58548 | -0.224623 | 28.227272 | 22.047728 | 50.884377 | 24.06 | 24.195 | 26.8025 | 26.770001 | 19.620001 |
MSFT | 2008-10-14 | 25.639999 | 25.73 | 23.6 | 24.1 | 17.707544 | 165,674,900 | 24.7675 | 23.340205 | 25.73 | 23.340205 | 23.282 | 25.043 | 26.3346 | 1.547797 | 24.383833 | 25.160686 | 25.833964 | 2.13 | 1.59535 | 1.772586 | 25.94291 | down | 24.383833 | 25.160686 | -0.776854 | -0.623755 | -0.153099 | 28.138594 | 21.947406 | 45.641108 | 24.06 | 24.195 | 26.8025 | 26.770001 | 18.290001 |
MSFT | 2008-10-15 | 23.780001 | 24.25 | 22.48 | 22.66 | 16.649504 | 113,280,200 | 23.2925 | 24.053853 | 24.25 | 22.48 | 23.212 | 24.9475 | 26.2636 | 1.634986 | 24.118628 | 24.97545 | 25.709494 | 1.77 | 1.607825 | 1.772327 | 25.94291 | down | 24.118628 | 24.97545 | -0.856823 | -0.670368 | -0.186455 | 28.217471 | 21.677529 | 40.965336 | 24.06 | 24.195 | 26.8125 | 26.685001 | 17.530001 |
MSFT | 2008-10-16 | 22.940001 | 24.190001 | 21.309999 | 24.190001 | 17.773678 | 161,147,800 | 23.157501 | 23.673176 | 24.190001 | 21.309999 | 23.59 | 24.894 | 26.207 | 1.641714 | 24.129608 | 24.917269 | 25.649906 | 2.880002 | 1.698694 | 1.883095 | 25.94291 | down | 24.129608 | 24.917269 | -0.787661 | -0.693827 | -0.093834 | 28.177429 | 21.610572 | 47.15944 | 23.32 | 24.195 | 26.91 | 26.685001 | 19.68 |
MSFT | 2008-10-17 | 23.57 | 25.110001 | 23.309999 | 23.93 | 17.582638 | 133,673,100 | 23.98 | 23.415338 | 25.110001 | 23.309999 | 24.076 | 24.8325 | 26.1378 | 1.654216 | 24.098899 | 24.844138 | 25.582459 | 1.800002 | 1.705931 | 1.874785 | 25.94291 | down | 24.098899 | 24.844138 | -0.745239 | -0.704109 | -0.04113 | 28.140932 | 21.524068 | 46.270959 | 23.19 | 24.195 | 26.885 | 26.685001 | 20.690001 |
MSFT | 2008-10-20 | 24.200001 | 24.75 | 23.01 | 24.719999 | 18.163101 | 93,484,300 | 24.17 | 23.697669 | 24.75 | 23.01 | 23.92 | 24.7985 | 26.0696 | 1.648918 | 24.194453 | 24.834942 | 25.548637 | 1.74 | 1.708364 | 1.861307 | 25.94291 | down | 24.194453 | 24.834942 | -0.640489 | -0.691385 | 0.050896 | 28.096336 | 21.500665 | 49.390884 | 23.19 | 24.155 | 26.88 | 26.685001 | 19.99 |
MSFT | 2008-10-21 | 24.299999 | 25.01 | 23.27 | 23.360001 | 17.163834 | 100,385,600 | 23.985 | 23.933835 | 25.01 | 23.27 | 23.772 | 24.6945 | 25.9788 | 1.671764 | 24.066076 | 24.725688 | 25.462808 | 1.74 | 1.710624 | 1.849176 | 25.94291 | down | 24.066076 | 24.725688 | -0.659612 | -0.68503 | 0.025419 | 28.038028 | 21.350972 | 44.590522 | 23.19 | 24.155 | 26.875 | 26.685001 | 20.49 |
MSFT | 2008-10-22 | 23.040001 | 23.059999 | 20.9 | 21.530001 | 15.819229 | 150,054,800 | 22.1325 | 23.959417 | 23.959417 | 20.9 | 23.546 | 24.485 | 25.847 | 1.794519 | 23.67591 | 24.48897 | 25.308581 | 2.460001 | 1.764151 | 1.910259 | 25.94291 | down | 23.67591 | 24.48897 | -0.81306 | -0.710636 | -0.102423 | 28.074039 | 20.895961 | 39.085707 | 23.19 | 24.155 | 26.82 | 26.685001 | 20.219999 |
MSFT | 2008-10-23 | 21.549999 | 22.59 | 20.889999 | 22.32 | 16.399683 | 154,774,100 | 21.8375 | 23.045959 | 23.045959 | 20.889999 | 23.172 | 24.2705 | 25.7352 | 1.783508 | 23.467309 | 24.328306 | 25.191381 | 1.700001 | 1.759569 | 1.889233 | 25.94291 | down | 23.467309 | 24.328306 | -0.860997 | -0.740708 | -0.120288 | 27.837516 | 20.703485 | 42.392012 | 23.31 | 24.155 | 26.31 | 26.5 | 18.610001 |
MSFT | 2008-10-24 | 21.059999 | 22.860001 | 20.950001 | 21.959999 | 16.135168 | 153,919,700 | 21.7075 | 22.441729 | 22.860001 | 20.950001 | 22.778 | 23.9985 | 25.6162 | 1.693673 | 23.235415 | 24.152875 | 25.06466 | 1.91 | 1.770314 | 1.89131 | 25.94291 | down | 23.235415 | 24.152875 | -0.91746 | -0.776059 | -0.141402 | 27.385847 | 20.611153 | 41.292114 | 23.31 | 24.155 | 26.065 | 26.255 | 19.15 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.