I need help with questions 3 and 4 of my attached filed titled Investment Project Questions. The spreadsheet is needed to get answer the questions.

DATE 20040819 20040820 20040823 20040824 20040825 20040826 20040827 20040830 20040831 20040901 20040902 20040903 20040907 20040908 20040909 20040910 20040913 20040914 20040915 20040916 20040917 20040920 20040921 20040922 20040923 20040924 20040927 20040928 20040929 20040930 20041001 20041004 20041005 20041006 20041007 20041008 20041011 20041012 20041013 20041014 20041015 20041018 20041019 20041020 20041021 20041022 20041025 20041026 20041027 20041028 20041029 20041101 20041102 20041103 20041104 20041105 20041108 20041109 20041110 20041111 20041112 20041115 20041116 20041117 20041118 20041119 20041122 20041123 20041124 20041126 20041129 20041130 20041201 20041202 20041203 20041206 20041207 20041208 20041209 20041210 COMNAM GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC PRC 100.335 108.31 109.4 104.87 106 107.91 106.15 102.01 102.37 100.25 101.51 100.01 101.58 102.3 102.31 105.33 107.5 111.49 112 113.97 117.49 119.36 117.84 118.38 120.82 119.83 118.26 126.86 131.08 129.6 132.58 135.06 138.37 137.08 138.85 137.73 135.26 137.4 140.9 142 144.11 149.16 147.94 140.49 149.38 172.43 187.4 181.8 185.97 193.3 190.64 196.03 194.87 191.67 184.7 169.35 172.55 168.7 167.86 183.02 182 184.87 172.545 172.5 167.54 169.4 165.1 167.52 174.76 179.39 181.05 181.98 179.96 179.4 180.4 176.29 171.43 169.98 173.43 171.65 20041213 20041214 20041215 20041216 20041217 20041220 20041221 20041222 20041223 20041227 20041228 20041229 20041230 20041231 20050103 20050104 20050105 20050106 20050107 20050110 20050111 20050112 20050113 20050114 20050118 20050119 20050120 20050121 20050124 20050125 20050126 20050127 20050128 20050131 20050201 20050202 20050203 20050204 20050207 20050208 20050209 20050210 20050211 20050214 20050215 20050216 20050217 20050218 20050222 20050223 20050224 20050225 20050228 20050301 20050302 20050303 20050304 20050307 20050308 20050309 20050310 20050311 20050314 20050315 20050316 20050317 20050318 20050321 20050322 20050323 20050324 20050328 20050329 20050330 20050331 20050401 20050404 20050405 20050406 20050407 20050408 GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC 170.45 178.69 179.78 176.47 180.08 185.02 183.75 186.3 187.9 191.91 192.76 192.9 197.6 192.79 202.71 194.5 193.51 188.55 193.85 195.06 193.54 195.38 195.33 199.97 203.9 197.3 193.92 188.28 180.72 177.12 189.24 188.08 190.34 195.62 191.9 205.96 210.86 204.36 196.03 198.64 191.58 187.98 187.4 192.99 195.23 198.41 197.9 197.95 191.37 193.95 188.89 185.87 187.99 186.06 185.18 187.005 185.9 188.81 185.2 181.35 179.98 177.8 174.99 178.61 175.6 179.29 180.04 180.88 178.6 178.98 179.25 181.42 179.57 180.45 180.51 180.04 185.29 188.57 189.22 193.76 192.05 20050411 20050412 20050413 20050414 20050415 20050418 20050419 20050420 20050421 20050422 20050425 20050426 20050427 20050428 20050429 20050502 20050503 20050504 20050505 20050506 20050509 20050510 20050511 20050512 20050513 20050516 20050517 20050518 20050519 20050520 20050523 20050524 20050525 20050526 20050527 20050531 20050601 20050602 20050603 20050606 20050607 20050608 20050609 20050610 20050613 20050614 20050615 20050616 20050617 20050620 20050621 20050622 20050623 20050624 20050627 20050628 20050629 20050630 20050701 20050705 20050706 20050707 20050708 20050711 20050712 20050713 20050714 20050715 20050718 20050719 20050720 20050721 20050722 20050725 20050726 20050727 20050728 20050729 20050801 20050802 20050803 GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC 193.23 193.955 192.93 191.45 185 186.97 191.4 198.1 204.22 215.81 223.53 218.75 219.78 219.45 220 222.29 226.19 228.5 226.98 228.02 226.02 227.8 231.29 228.72 229.24 231.05 233.13 239.16 239.18 241.61 255.45 256 260.81 259.2 266 277.27 287.23 287.9 280.26 290.94 293.12 279.56 286.31 282.5 282.75 278.35 274.8 277.44 280.3 286.7 287.84 289.3 289.71 297.25 304.1 302 292.72 294.15 291.25 295.71 291.525 295.54 296.23 293.35 291.784 298.86 300.89 301.19 299.54 309.9 312 313.94 302.4 295.85 296.09 296.93 293.5 287.76 291.6099 299.19 297.3 20050804 20050805 20050808 20050809 20050810 20050811 20050812 20050815 20050816 20050817 20050818 20050819 20050822 20050823 20050824 20050825 20050826 20050829 20050830 20050831 20050901 20050902 20050906 20050907 20050908 20050909 20050912 20050913 20050914 20050915 20050916 20050919 20050920 20050921 20050922 20050923 20050926 20050927 20050928 20050929 20050930 20051003 20051004 20051005 20051006 20051007 20051010 20051011 20051012 20051013 20051014 20051017 20051018 20051019 20051020 20051021 20051024 20051025 20051026 20051027 20051028 20051031 20051101 20051102 20051103 20051104 20051107 20051108 20051109 20051110 20051111 20051114 20051115 20051116 20051117 20051118 20051121 20051122 20051123 20051125 20051128 GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC 297.73 292.35 291.25 291.57 285.68 284.05 289.721 284 285.65 285.1 279.99 280 274.01 279.58 282.57 282.59 283.58 288.45 287.27 286 286.25 288.45 287.11 294.87 295.39 299.09 309.74 311.68 303 302.62 300.2 303.79 307.91 311.9 311.37 315.36 314.28 313.94 306 309.62 316.46 318.68 311 310.71 312.75 312.99 310.65 306.1 300.97 297.44 296.14 305 303.28 308.7 303.2 339.9 348.65 346.91 355.44 353.06 358.17 372.14 379.38 379.68 385.95 390.43 395.03 389.9 379.15 391.1 390.4 396.97 392.8 398.15 403.45 400.21 409.36 416.47 422.86 428.62 423.48 20051129 20051130 20051201 20051202 20051205 20051206 20051207 20051208 20051209 20051212 20051213 20051214 20051215 20051216 20051219 20051220 20051221 20051222 20051223 20051227 20051228 20051229 20051230 20060103 20060104 20060105 20060106 20060109 20060110 20060111 20060112 20060113 20060117 20060118 20060119 20060120 20060123 20060124 20060125 20060126 20060127 20060130 20060131 20060201 20060202 20060203 20060206 20060207 20060208 20060209 20060210 20060213 20060214 20060215 20060216 20060217 20060221 20060222 20060223 20060224 20060227 20060228 20060301 20060302 20060303 20060306 20060307 20060308 20060309 20060310 20060313 20060314 20060315 20060316 20060317 20060320 20060321 20060322 20060323 20060324 20060327 GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC 403.54 404.9125 414.0901 417.7 405.85 404.54 404.22 410.65 409.2 412.612 417.49 418.96 422.53 430.15 424.6 429.74 426.33 432.04 430.93 424.64 426.69 420.15 414.86 435.23 445.24 451.24 465.66 466.9001 469.76 471.63 463.63 466.25 467.11 444.9099 436.445 399.4601 427.5 443.03 433 434.265 433.49 426.82 432.6601 401.78 396.04 381.555 385.1 367.92 369.08 358.77 362.61 345.7 343.32 342.38 366.46 368.75 366.59 365.49 378.07 377.4 390.375 362.62 364.8 376.45 378.18 368.1 364.45 353.88 343 337.5 337.06 351.16 344.5 338.77 339.79 348.19 339.92 340.22 341.89 365.8 369.69 20060328 20060329 20060330 20060331 20060403 20060404 20060405 20060406 20060407 20060410 20060411 20060412 20060413 20060417 20060418 20060419 20060420 20060421 20060424 20060425 20060426 20060427 20060428 20060501 20060502 20060503 20060504 20060505 20060508 20060509 20060510 20060511 20060512 20060515 20060516 20060517 20060518 20060519 20060522 20060523 20060524 20060525 20060526 20060530 20060531 20060601 20060602 20060605 20060606 20060607 20060608 20060609 20060612 20060613 20060614 20060615 20060616 20060619 20060620 20060621 20060622 20060623 20060626 20060627 20060628 20060629 20060630 20060703 20060705 20060706 20060707 20060710 20060711 20060712 20060713 20060714 20060717 20060718 20060719 20060720 20060721 GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC 377.2 394.98 388.44 390 389.7 404.34 407.99 411.18 406.16 416.38 409.66 408.95 402.16 406.82 404.24 410.5 415 437.1 440.5 427.16 425.97 420.03 417.94 398.9 394.8 394.17 394.75 394.3 394.78 408.8 402.98 387 374.13 376.2 371.3 374.5 370.99 370.02 370.95 375.58 381.25 382.99 381.35 371.94 371.82 382.62 379.44 374.44 389.99 386.51 393.3 386.57 381.54 386.525 384.39 391 390.7 388.14 387.17 402.13 399.95 404.86 404.22 402.32 406.11 417.81 419.33 423.2 421.46 423.19 420.45 418.2 424.56 417.25 408.83 403.5 407.89 403.05 399 387.12 390.108 20060724 20060725 20060726 20060727 20060728 20060731 20060801 20060802 20060803 20060804 20060807 20060808 20060809 20060810 20060811 20060814 20060815 20060816 20060817 20060818 20060821 20060822 20060823 20060824 20060825 20060828 20060829 20060830 20060831 20060901 20060905 20060906 20060907 20060908 20060911 20060912 20060913 20060914 20060915 20060918 20060919 20060920 20060921 20060922 20060925 20060926 20060927 20060928 20060929 20061002 20061003 20061004 20061005 20061006 20061009 20061010 20061011 20061012 20061013 20061016 20061017 20061018 20061019 20061020 20061023 20061024 20061025 20061026 20061027 20061030 20061031 20061101 20061102 20061103 20061106 20061107 20061108 20061109 20061110 20061113 20061114 GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC 390.9 389.36 385.5 382.4 388.12 386.6 375.51 367.23 375.39 373.85 377.95 381 376.94 374.2 368.5 369.43 380.97 387.72 385.8 383.36 377.3 378.29 373.43 373.73 373.26 380.95 378.95 380.75 378.53 378.6 384.36 380.14 378.49 377.85 384.09 391.9 406.57 403.98 409.88 414.69 403.81 397 406.85 403.78 403.98 406.87 402.92 403.58 401.9 401.44 404.04 415.7 411.81 420.5 429 426.65 426.5 427.44 427.3 421.75 420.64 419.31 426.06 459.67 480.78 473.31 486.601 485.1 475.2 476.57 476.39 467.5 469.91 471.798 476.95 472.57 475 472.63 473.55 481.03 489.3 20061115 20061116 20061117 20061120 20061121 20061122 20061124 20061127 20061128 20061129 20061130 20061201 20061204 20061205 20061206 20061207 20061208 20061211 20061212 20061213 20061214 20061215 20061218 20061219 20061220 20061221 20061222 20061226 20061227 20061228 20061229 20070103 20070104 20070105 20070108 20070109 20070110 20070111 20070112 20070116 20070117 20070118 20070119 20070122 20070123 20070124 20070125 20070126 20070129 20070130 20070131 20070201 20070202 20070205 20070206 20070207 20070208 20070209 20070212 20070213 20070214 20070215 20070216 20070220 20070221 20070222 20070223 20070226 20070227 20070228 20070301 20070302 20070305 20070306 20070307 20070308 20070309 20070312 20070313 20070314 20070315 GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC 491.93 495.9 498.79 495.05 509.65 508.01 505 484.75 489.5 484.65 484.81 480.8 484.85 487 488.71 482.64 484.11 483.93 481.78 478.99 482.12 480.3 462.8 468.63 462.9 456.2 455.58 457.53 468.03 462.56 460.48 467.59 483.26 487.19 483.58 485.5 489.46 499.72 505 504.28 497.28 487.83 489.75 480.84 479.05 499.07 488.09 495.84 492.47 494.32 501.5 481.75 481.5 467.16 471.48 470.01 471.03 461.89 458.29 459.1 465.93 461.47 469.94 472.1 475.86 475.85 470.62 464.93 448.77 449.45 448.23 438.68 440.945 457.55 455.64 454.72 452.96 454.75 443.03 448 446.19 20070316 20070319 20070320 20070321 20070322 20070323 20070326 20070327 20070328 20070329 20070330 20070402 20070403 20070404 20070405 20070409 20070410 20070411 20070412 20070413 20070416 20070417 20070418 20070419 20070420 20070423 20070424 20070425 20070426 20070427 20070430 20070501 20070502 20070503 20070504 20070507 20070508 20070509 20070510 20070511 20070514 20070515 20070516 20070517 20070518 20070521 20070522 20070523 20070524 20070525 20070529 20070530 20070531 20070601 20070604 20070605 20070606 20070607 20070608 20070611 20070612 20070613 20070614 20070615 20070618 20070619 20070620 20070621 20070622 20070625 20070626 20070627 20070628 20070629 20070702 20070703 20070705 20070706 20070709 20070710 20070711 GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC 440.85 447.23 445.28 456.55 462.04 461.83 465 463.62 461.88 460.92 458.16 458.53 472.6 471.02 471.51 468.21 466.5 464.53 467.39 466.29 474.27 472.8 476.01 471.65 482.48 479.08 477.53 477.99 481.18 479.01 471.38 469 465.78 473.23 471.12 467.27 466.81 469.25 461.47 466.74 461.78 458 472.61 470.96 470.32 470.6 475.86 473.97 474.33 483.52 487.11 498.6 497.909 500.397 507.07 518.84 518.25 515.06 515.49 511.34 504.77 505.24 502.84 505.89 515.2 514.31 509.97 514.11 524.98 527.42 530.26 526.29 525.01 522.7001 530.38 534.34 541.63 539.4 542.56 543.34 544.47 20070712 20070713 20070716 20070717 20070718 20070719 20070720 20070723 20070724 20070725 20070726 20070727 20070730 20070731 20070801 20070802 20070803 20070806 20070807 20070808 20070809 20070810 20070813 20070814 20070815 20070816 20070817 20070820 20070821 20070822 20070823 20070824 20070827 20070828 20070829 20070830 20070831 20070904 20070905 20070906 20070907 20070910 20070911 20070912 20070913 20070914 20070917 20070918 20070919 20070920 20070921 20070924 20070925 20070926 20070927 20070928 20071001 20071002 20071003 20071004 20071005 20071008 20071009 20071010 20071011 20071012 20071015 20071016 20071017 20071018 20071019 20071022 20071023 20071024 20071025 20071026 20071029 20071030 20071031 20071101 20071102 GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC 545.33 552.16 552.99 555 549.5 548.59 520.12 512.51 514.0001 509.76 508 511.89 516.11 510 512.94 511.01 503 510 516.02 525.78 514.73 515.75 515.5 508.6 497.55 491.52 500.04 497.92 506.61 512.75 512.19 515 513.26 506.4 512.88 511.4 515.25 525.15 527.8 523.52 519.35 514.48 521.33 522.65 524.78 528.75 525.3 535.27 546.85 552.83 560.1 568.02 569 568.16 567.5 567.27 582.5499 584.39 584.0199 579.03 594.05 609.62 615.185 625.39 622 637.39 620.11 616 633.48 639.62 644.71 650.75 675.77 675.82 668.51 674.6 679.23 694.77 707 703.21 711.25 20071105 20071106 20071107 20071108 20071109 20071112 20071113 20071114 20071115 20071116 20071119 20071120 20071121 20071123 20071126 20071127 20071128 20071129 20071130 20071203 20071204 20071205 20071206 20071207 20071210 20071211 20071212 20071213 20071214 20071217 20071218 20071219 20071220 20071221 20071224 20071226 20071227 20071228 20071231 20080102 20080103 20080104 20080107 20080108 20080109 20080110 20080111 20080114 20080115 20080116 20080117 20080118 20080122 20080123 20080124 20080125 20080128 20080129 20080130 20080131 20080201 20080204 20080205 20080206 20080207 20080208 20080211 20080212 20080213 20080214 20080215 20080219 20080220 20080221 20080222 20080225 20080226 20080227 20080228 20080229 20080303 GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC 725.65 741.79 732.9399 693.84 663.97 632.07 660.55 641.68 629.65 633.63 625.85 648.54 660.52 676.7 666 673.57 692.26 697 693 681.53 684.16 698.51 715.26 714.87 718.42 699.204 699.35 694.05 689.96 669.23 673.35 677.37 689.69 696.69 700.73 710.84 700.74 702.53 691.48 685.19 685.33 657 649.25 631.6799 653.2 646.73 638.25 653.82 637.65 615.95 600.79 600.25 584.35 548.6201 574.49 566.4 555.98 550.52 548.27 564.3 515.9 495.43 506.7995 501.71 504.95 516.69 521.16 518.09 534.62 532.25 529.64 508.95 509 502.86 507.8 486.44 464.19 472.86 475.39 471.18 457.02 20080304 20080305 20080306 20080307 20080310 20080311 20080312 20080313 20080314 20080317 20080318 20080319 20080320 20080324 20080325 20080326 20080327 20080328 20080331 20080401 20080402 20080403 20080404 20080407 20080408 20080409 20080410 20080411 20080414 20080415 20080416 20080417 20080418 20080421 20080422 20080423 20080424 20080425 20080428 20080429 20080430 20080501 20080502 20080505 20080506 20080507 20080508 20080509 20080512 20080513 20080514 20080515 20080516 20080519 20080520 20080521 20080522 20080523 20080527 20080528 20080529 20080530 20080602 20080603 20080604 20080605 20080606 20080609 20080610 20080611 20080612 20080613 20080616 20080617 20080618 20080619 20080620 20080623 20080624 20080625 20080626 GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC 444.6 447.6999 432.7 433.35 413.62 439.8399 440.18 443.01 437.92 419.87 439.16 432 433.55 460.56 450.78 458.19 444.08 438.08 440.47 465.71 465.7 455.12 471.09 476.82 467.81 464.19 469.08 457.45 451.66 446.84 455.03 449.54 539.41 537.79 555 546.49 543.04 544.06 552.12 558.47 574.29 593.08 581.29 594.9 586.36 579 583.01 573.2 584.94 583 576.3 581 580.0701 577.52 578.6 549.99 549.46 544.62 560.9 568.24 583 585.8 575 567.3 572.22 586.3 567 557.87 554.17 545.2 552.95 571.51 572.81 569.46 562.38 560.2 546.43 545.21 542.3 551 528.82 20080627 20080630 20080701 20080702 20080703 20080707 20080708 20080709 20080710 20080711 20080714 20080715 20080716 20080717 20080718 20080721 20080722 20080723 20080724 20080725 20080728 20080729 20080730 20080731 20080801 20080804 20080805 20080806 20080807 20080808 20080811 20080812 20080813 20080814 20080815 20080818 20080819 20080820 20080821 20080822 20080825 20080826 20080827 20080828 20080829 20080902 20080903 20080904 20080905 20080908 20080909 20080910 20080911 20080912 20080915 20080916 20080917 20080918 20080919 20080922 20080923 20080924 20080925 20080926 20080929 20080930 20081001 20081002 20081003 20081006 20081007 20081008 20081009 20081010 20081013 20081014 20081015 20081016 20081017 20081020 20081021 GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC 528.07 526.42 534.73 527.04 537 543.91 554.53 541.55 540.57 533.8 521.62 516.09 535.6 533.44 481.32 468.8 477.11 489.22 475.62 491.98 477.12 483.11 482.7 473.75 467.86 463 479.85 486.34 479.12 495.01 500.84 502.61 500.03 505.49 510.15 498.3 490.5 485 486.53 490.59 483.01 474.16 468.58 473.78 463.29 465.25 464.41 450.26 444.25 419.95 418.66 414.16 433.75 437.66 433.86 442.93 414.49 439.08 449.15 430.14 429.27 435.11 439.6 431.04 381 400.52 411.72 390.49 386.91 371.21 346.01 338.11 328.98 332 381.02 362.71 339.17 353.02 372.54 379.32 362.75 20081022 20081023 20081024 20081027 20081028 20081029 20081030 20081031 20081103 20081104 20081105 20081106 20081107 20081110 20081111 20081112 20081113 20081114 20081117 20081118 20081119 20081120 20081121 20081124 20081125 20081126 20081128 20081201 20081202 20081203 20081204 20081205 20081208 20081209 20081210 20081211 20081212 20081215 20081216 20081217 20081218 20081219 20081222 20081223 20081224 20081226 20081229 20081230 20081231 20090102 20090105 20090106 20090107 20090108 20090109 20090112 20090113 20090114 20090115 20090116 20090120 20090121 20090122 20090123 20090126 20090127 20090128 20090129 20090130 20090202 20090203 20090204 20090205 20090206 20090209 20090210 20090211 20090212 20090213 20090217 20090218 GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC 355.67 352.32 339.29 329.49 368.75 358 359.69 359.36 346.49 366.94 342.24 331.22 331.14 318.78 311.46 291 312.08 310.02 300.12 297.42 280.18 259.56 262.43 257.44 282.05 292.09 292.96 265.99 275.11 279.43 274.34 283.99 302.11 305.97 308.82 300.22 315.76 310.67 325.28 315.24 310.28 310.17 297.11 298.02 302.95 300.36 297.42 303.11 307.65 321.32 328.05 334.06 322.01 325.19 315.07 312.69 314.32 300.97 298.99 299.67 282.75 303.08 306.5 324.7 323.87 331.48 348.67 343.32 338.53 340.57 340.45 343 353.72 371.28 378.77 358.51 358.04 363.05 357.68 342.66 353.11 20090219 20090220 20090223 20090224 20090225 20090226 20090227 20090302 20090303 20090304 20090305 20090306 20090309 20090310 20090311 20090312 20090313 20090316 20090317 20090318 20090319 20090320 20090323 20090324 20090325 20090326 20090327 20090330 20090331 20090401 20090402 20090403 20090406 20090407 20090408 20090409 20090413 20090414 20090415 20090416 20090417 20090420 20090421 20090422 20090423 20090424 20090427 20090428 20090429 20090430 20090501 20090504 20090505 20090506 20090507 20090508 20090511 20090512 20090513 20090514 20090515 20090518 20090519 20090520 20090521 20090522 20090526 20090527 20090528 20090529 20090601 20090602 20090603 20090604 20090605 20090608 20090609 20090610 20090611 20090612 20090615 GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC 342.64 346.45 330.06 345.45 341.64 337.18 337.99 327.16 325.48 318.92 305.64 308.57 290.89 308.17 317.91 323.53 324.42 319.69 335.34 333.1 329.94 330.16 348.601 347.165 344.07 353.29 347.7 342.69 348.06 354.09 362.5 369.78 368.24 358.65 362 372.5 378.11 368.91 379.5 388.74 392.24 379.3 381.47 383.86 384.69 389.49 385.95 383.71 391.47 395.97 393.69 401.9793 402.99 403.47 396.61 407.33 407.98 399.01 389.54 387.5 390 396.84 398.88 397.18 396.5 393.5 404.36 405.56 410.4 417.23 426.56 428.4 431.65 440.28 444.32 438.77 435.62 432.6 429 424.84 416.77 20090616 20090617 20090618 20090619 20090622 20090623 20090624 20090625 20090626 20090629 20090630 20090701 20090702 20090706 20090707 20090708 20090709 20090710 20090713 20090714 20090715 20090716 20090717 20090720 20090721 20090722 20090723 20090724 20090727 20090728 20090729 20090730 20090731 20090803 20090804 20090805 20090806 20090807 20090810 20090811 20090812 20090813 20090814 20090817 20090818 20090819 20090820 20090821 20090824 20090825 20090826 20090827 20090828 20090831 20090901 20090902 20090903 20090904 20090908 20090909 20090910 20090911 20090914 20090915 20090916 20090917 20090918 20090921 20090922 20090923 20090924 20090925 20090928 20090929 20090930 20091001 20091002 20091005 20091006 20091007 20091008 GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC 416 415.16 414.06 420.09 407.35 405.68 409.29 415.77 425.32 424.14 421.59 418.99 408.49 409.61 396.63 402.49 410.39 414.4 424.3 424.69 438.17 442.6 430.25 430.17 427.9 427.69 437.342 446.72 444.8 439.85 436.24 445.64 443.05 452.21 453.734 451.14 450.36 457.1 456.61 453.936 458.58 462.28 460 444.89 445.28 443.97 460.41 465.24 468.73 471.37 468 466.06 464.75 461.67 455.761 453.01 457.52 461.3 458.62 463.97 470.94 472.14 475.12 477.54 488.29 491.72 491.46 497 499.06 498.46 496.77 492.48 498.53 498.53 495.85 487.2 484.58 488.52 498.74 517.54 514.18 20091009 20091012 20091013 20091014 20091015 20091016 20091019 20091020 20091021 20091022 20091023 20091026 20091027 20091028 20091029 20091030 20091102 20091103 20091104 20091105 20091106 20091109 20091110 20091111 20091112 20091113 20091116 20091117 20091118 20091119 20091120 20091123 20091124 20091125 20091127 20091130 20091201 20091202 20091203 20091204 20091207 20091208 20091209 20091210 20091211 20091214 20091215 20091216 20091217 20091218 20091221 20091222 20091223 20091224 20091228 20091229 20091230 20091231 20100104 20100105 20100106 20100107 20100108 20100111 20100112 20100113 20100114 20100115 20100119 20100120 20100121 20100122 20100125 20100126 20100127 20100128 20100129 20100201 20100202 20100203 20100204 GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC 516.25 524.04 526.11 535.32 529.91 549.85 552.09 551.72 551.1 554.09 553.69 554.21 548.29 540.3 551.05 536.12 533.99 537.29 540.33 548.65 551.1 562.51 566.76 570.56 567.85 572.05 576.28 577.49 576.65 572.99 569.964 582.35 583.09 585.74 579.76 583 589.87 587.51 585.74 585.01 586.25 587.05 589.02 591.5 590.51 595.73 593.14 597.76 593.94 596.42 598.68 601.12 611.68 618.48 622.87 619.4 622.73 619.98 626.75 623.99 608.26 594.1 602.02 601.11 590.48 587.09 589.85 580 587.62 580.41 582.98 550.01 540 542.42 542.1 534.29 529.944 533.02 531.12 540.82 526.778 20100205 20100208 20100209 20100210 20100211 20100212 20100216 20100217 20100218 20100219 20100222 20100223 20100224 20100225 20100226 20100301 20100302 20100303 20100304 20100305 20100308 20100309 20100310 20100311 20100312 20100315 20100316 20100317 20100318 20100319 20100322 20100323 20100324 20100325 20100326 20100329 20100330 20100331 20100401 20100405 20100406 20100407 20100408 20100409 20100412 20100413 20100414 20100415 20100416 20100419 20100420 20100421 20100422 20100423 20100426 20100427 20100428 20100429 20100430 20100503 20100504 20100505 20100506 20100507 20100510 20100511 20100512 20100513 20100514 20100517 20100518 20100519 20100520 20100521 20100524 20100525 20100526 20100527 20100528 20100601 20100602 GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC 531.29 533.47 536.44 534.445 536.4 533.12 541.3 538.207 543.22 540.763 542.8 535.07 531.47 526.43 526.8 532.69 541.06 545.32 554.59 564.21 562.48 560.19 576.45 581.14 579.54 563.18 565.2 565.56 566.4 560 557.5 549 557.33 562.88 562.69 562.45 566.71 567.12 568.8 571.01 568.22 563.54 567.49 566.22 572.73 586.77 589 595.3 550.145 550.1 555.04 554.3 547.06 544.99 531.64 529.06 529.19 532 525.695 530.6 506.37 509.76 498.67 493.14 521.65 509.05 505.39 510.88 507.53 507.97 498.37 494.43 475.01 472.05 477.16 477.07 475.47 490.46 485.63 482.37 493.37 20100603 20100604 20100607 20100608 20100609 20100610 20100611 20100614 20100615 20100616 20100617 20100618 20100621 20100622 20100623 20100624 20100625 20100628 20100629 20100630 20100701 20100702 20100706 20100707 20100708 20100709 20100712 20100713 20100714 20100715 20100716 20100719 20100720 20100721 20100722 20100723 20100726 20100727 20100728 20100729 20100730 20100802 20100803 20100804 20100805 20100806 20100809 20100810 20100811 20100812 20100813 20100816 20100817 20100818 20100819 20100820 20100823 20100824 20100825 20100826 20100827 20100830 20100831 20100901 20100902 20100903 20100907 20100908 20100909 20100910 20100913 20100914 20100915 20100916 20100917 20100920 20100921 20100922 20100923 20100924 20100927 GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC 505.6 498.72 485.52 484.78 474.02 487.01 488.5 483.19 497.99 501.27 500.08 500.03 488.56 486.25 482.05 475.1 472.68 472.08 454.26 444.95 439.49 436.55 436.07 450.2 456.56 467.49 475.83 489.2 491.336 494.02 459.605 466.18 481.59 477.5 484.81 490.06 488.97 492.63 484.35 484.99 484.85 490.41 489.83 506.32 508.1 500.22 505.35 503.71 491.74 492.01 486.35 485.59 490.52 482.15 467.97 462.02 464.07 451.39 454.62 450.98 458.83 452.69 450.02 460.335 463.18 470.3 464.4 470.58 476.18 476.14 482.27 480.43 480.64 481.06 490.15 508.28 513.46 516 513.48 527.29 530.41 20100928 20100929 20100930 20101001 20101004 20101005 20101006 20101007 20101008 20101011 20101012 20101013 20101014 20101015 20101018 20101019 20101020 20101021 20101022 20101025 20101026 20101027 20101028 20101029 20101101 20101102 20101103 20101104 20101105 20101108 20101109 20101110 20101111 20101112 20101115 20101116 20101117 20101118 20101119 20101122 20101123 20101124 20101126 20101129 20101130 20101201 20101202 20101203 20101206 20101207 20101208 20101209 20101210 20101213 20101214 20101215 20101216 20101217 20101220 20101221 20101222 20101223 20101227 20101228 20101229 20101230 20101231 GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC GOOGLE INC 527.17 527.69 525.79 525.62 522.35 538.23 534.35 530.01 536.35 538.84 541.39 543.3 540.93 601.45 617.71 607.83 607.98 611.99 612.53 616.5 618.6 616.47 618.58 613.7 615 615.6 620.18 624.27 625.08 626.77 624.82 622.88 617.19 603.29 595.47 583.72 583.55 596.56 590.83 591.22 583.01 594.97 590 582.11 555.71 564.35 571.82 573 578.36 587.14 590.54 591.5 592.21 594.62 594.91 590.3 591.71 590.8 595.06 603.07 605.49 604.23 602.38 598.92 601 598.86 593.97 DATE 20000302 20000303 20000306 20000307 20000308 20000309 20000310 20000313 20000314 20000315 20000316 20000317 20000320 20000321 20000322 20000323 20000324 20000327 20000328 20000329 20000330 20000331 20000403 20000404 20000405 20000406 20000407 20000410 20000411 20000412 20000413 20000414 20000417 20000418 20000419 20000420 20000424 20000425 20000426 20000427 20000428 20000501 20000502 20000503 20000504 20000505 20000508 20000509 20000510 20000511 20000512 20000515 20000516 20000517 20000518 20000519 20000522 20000523 20000524 20000525 20000526 20000530 20000531 20000601 20000602 20000605 20000606 20000607 20000608 20000609 20000612 20000613 20000614 20000615 20000616 20000619 20000620 20000621 20000622 20000623 COMNAM TICKER 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS PERMNO PRC 76129 81.8125 76129 83.0625 76129 69.5625 76129 72.25 76129 70.4375 76129 68.0625 76129 68.9375 76129 64.3125 76129 54.8125 76129 61.0625 76129 64.5 76129 68 76129 68.5625 76129 64.10938 76129 63.875 76129 69.6875 76129 67 76129 67.1875 76129 67.625 76129 63.1875 76129 58.8125 76129 55.625 76129 49.75 76129 44.5625 76129 46.625 76129 44.5625 76129 51 76129 52.9375 76129 50.25 76129 44.3125 76129 44.375 76129 40.0625 76129 39.0625 76129 39.5 76129 40.8125 76129 39.4375 76129 38.625 76129 39.1875 76129 38.75 76129 38.875 76129 39.4375 76129 43.625 76129 42.25 76129 39.9375 76129 42.0625 76129 43.125 76129 43.6875 76129 48.25 76129 42.625 76129 42.6875 76129 43 76129 43.1875 76129 46.25 76129 45.5 76129 43.125 76129 42.4375 76129 41.875 76129 39 76129 39.3125 76129 37.125 76129 38.875 76129 42.4375 76129 41.8125 76129 45.6875 76129 47.125 76129 47.3125 76129 46.5625 76129 47.375 76129 49.0625 76129 51.25 76129 49.3125 76129 49.1875 76129 49.25 76129 49.6875 76129 48.875 76129 48.125 76129 50.1875 76129 51.625 76129 52 76129 48.375 DATE 20000302 20000303 20000306 20000307 20000308 20000309 20000310 20000313 20000314 20000315 20000316 20000317 20000320 20000321 20000322 20000323 20000324 20000327 20000328 20000329 20000330 20000331 20000403 20000404 20000405 20000406 20000407 20000410 20000411 20000412 20000413 20000414 20000417 20000418 20000419 20000420 20000424 20000425 20000426 20000427 20000428 20000501 20000502 20000503 20000504 20000505 20000508 20000509 20000510 20000511 20000512 20000515 20000516 20000517 20000518 20000519 20000522 20000523 20000524 20000525 20000526 20000530 20000531 20000601 20000602 20000605 20000606 20000607 20000608 20000609 20000612 20000613 20000614 20000615 20000616 20000619 20000620 20000621 20000622 20000623 COMNAM PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC TICKER PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PERMNO PRC 87800 95.0625 87800 80.25 87800 63.125 87800 66.875 87800 64.75 87800 69.375 87800 70 87800 64.3125 87800 57.75 87800 55.75 87800 55.5625 87800 55.25 87800 55.25 87800 48.375 87800 51.5625 87800 58.1875 87800 57 87800 55.375 87800 54.8125 87800 49.6875 87800 46.5 87800 44.875 87800 40.3125 87800 38.25 87800 40.25 87800 39.5625 87800 40.375 87800 40.375 87800 38.5 87800 33.3125 87800 34.3125 87800 31.625 87800 28.3125 87800 31 87800 32.5625 87800 30.0625 87800 29.4375 87800 29.125 87800 27.9375 87800 27.0625 87800 27.25 87800 29.75 87800 28.75 87800 27.75 87800 30.25 87800 31.1875 87800 32.25 87800 29.125 87800 26.125 87800 25.3125 87800 25.6875 87800 25.75 87800 27.625 87800 26.6875 87800 25.375 87800 24.5 87800 24 87800 22.3125 87800 21.6875 87800 20.8125 87800 21.375 87800 24 87800 23 87800 25.25 87800 26.5625 87800 26.5625 87800 25.6875 87800 25.5 87800 27.25 87800 29.5 87800 28.0625 87800 26.6875 87800 26.4375 87800 26.375 87800 25.875 87800 25.4375 87800 27.125 87800 27.75 87800 28.6875 87800 26.3125 20000626 20000627 20000628 20000629 20000630 20000703 20000705 20000706 20000707 20000710 20000711 20000712 20000713 20000714 20000717 20000718 20000719 20000720 20000721 20000724 20000725 20000726 20000727 20000728 20000731 20000801 20000802 20000803 20000804 20000807 20000808 20000809 20000810 20000811 20000814 20000815 20000816 20000817 20000818 20000821 20000822 20000823 20000824 20000825 20000828 20000829 20000830 20000831 20000901 20000905 20000906 20000907 20000908 20000911 20000912 20000913 20000914 20000915 20000918 20000919 20000920 20000921 20000922 20000925 20000926 20000927 20000928 20000929 20001002 20001003 20001004 20001005 20001006 20001009 20001010 20001011 20001012 20001013 20001016 20001017 20001018 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 76129 50.375 48.6875 48.125 52.5625 57.625 55.9375 57.5625 57.1875 56.8125 55.875 56.75 64.875 64.3125 73.625 66.8125 64.0625 62.75 66.625 68 66.1875 67.9375 67.875 64.5625 12.9375 13.5625 13.6875 14.4375 16.9375 17.9375 17.4375 17.5625 17.3125 16.0625 15.8125 16.1875 15.9375 16.5 16.9375 16.625 17.1875 17.375 17 17.0625 17.0625 16.875 16.5 16.5 16.625 16.9375 16.5625 16.625 16.875 16.3125 16.625 16.125 16.25 16.9375 16.4375 16.0625 16 15.75 15 14.5625 14 13.9375 17 18 19.1875 18.4375 19.0625 18.9375 20.6875 19.8125 19.75 18.6875 18.0625 17.625 19.4375 19.4375 18.5 18.25 20000626 20000627 20000628 20000629 20000630 20000703 20000705 20000706 20000707 20000710 20000711 20000712 20000713 20000714 20000717 20000718 20000719 20000720 20000721 20000724 20000725 20000726 20000727 20000728 20000731 20000801 20000802 20000803 20000804 20000807 20000808 20000809 20000810 20000811 20000814 20000815 20000816 20000817 20000818 20000821 20000822 20000823 20000824 20000825 20000828 20000829 20000830 20000831 20000901 20000905 20000906 20000907 20000908 20000911 20000912 20000913 20000914 20000915 20000918 20000919 20000920 20000921 20000922 20000925 20000926 20000927 20000928 20000929 20001002 20001003 20001004 20001005 20001006 20001009 20001010 20001011 20001012 20001013 20001016 20001017 20001018 PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM 87800 28.25 87800 26.875 87800 26.375 87800 29.6875 87800 33.375 87800 31.9375 87800 32.4375 87800 31.3125 87800 31.0625 87800 30.3125 87800 29.4375 87800 36.75 87800 36.5625 87800 45.4375 87800 39.5 87800 37.3125 87800 34.875 87800 36.75 87800 38.3125 87800 36.625 87800 36.5625 87800 36.6875 87800 35.5625 87800 37.25 87800 39 87800 39.375 87800 39.125 87800 37.375 87800 38.9375 87800 38.375 87800 38.1875 87800 37.625 87800 36.625 87800 34.6875 87800 33.6875 87800 32.8125 87800 33.75 87800 33.5 87800 35.9375 87800 38.625 87800 38.75 87800 37.9375 87800 39.9375 87800 39.75 87800 38.625 87800 40.125 87800 41.9375 87800 44 87800 42.875 87800 41.89063 87800 41.4375 87800 45 87800 45 87800 45 87800 47.125 87800 48.5 87800 51.3125 87800 50.125 87800 51.125 87800 50.8125 87800 54.5 87800 53.1875 87800 51.8125 87800 52.25 87800 55.5 87800 48.875 87800 52.125 87800 52.9375 87800 51.0625 87800 46.25 87800 45.4375 87800 46.5625 87800 43.9375 87800 43.8125 87800 42.0625 87800 46.9375 87800 46.9375 87800 53.1875 87800 54.9375 87800 54.1875 87800 57.4375 20001019 20001020 20001023 20001024 20001025 20001026 20001027 20001030 20001031 20001101 20001102 20001103 20001106 20001107 20001108 20001109 20001110 20001113 20001114 20001115 20001116 20001117 20001120 20001121 20001122 20001124 20001127 20001128 20001129 20001130 20001201 20001204 20001205 20001206 20001207 20001208 20001211 20001212 20001213 20001214 20001215 20001218 20001219 20001220 20001221 20001222 20001226 20001227 20001228 20001229 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 3COM CORCOMS 76129 19.3125 76129 19.4375 76129 19.875 76129 19.5 76129 17.75 76129 16.6875 76129 17.375 76129 17.0625 76129 17.75 76129 17.17188 76129 17.5 76129 17.1875 76129 16.8125 76129 16.9375 76129 16 76129 15.5 76129 15.1875 76129 14.6875 76129 15.625 76129 15.1875 76129 14.6875 76129 14.5625 76129 13.75 76129 14.0625 76129 14 76129 14.125 76129 13.8125 76129 13.40625 76129 12.5625 76129 12.25 76129 12.9375 76129 13.375 76129 10.03125 76129 9.75 76129 9.25 76129 9.625 76129 9.96875 76129 9.96875 76129 10.0625 76129 9.375 76129 8.9375 76129 9.125 76129 8 76129 7.78125 76129 7.1875 76129 8.03125 76129 8.03125 76129 7.75 76129 8.5 76129 8.5 20001019 20001020 20001023 20001024 20001025 20001026 20001027 20001030 20001031 20001101 20001102 20001103 20001106 20001107 20001108 20001109 20001110 20001113 20001114 20001115 20001116 20001117 20001120 20001121 20001122 20001124 20001127 20001128 20001129 20001130 20001201 20001204 20001205 20001206 20001207 20001208 20001211 20001212 20001213 20001214 20001215 20001218 20001219 20001220 20001221 20001222 20001226 20001227 20001228 20001229 PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM INC PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM PALM 87800 57.0625 87800 59.375 87800 58.5625 87800 60.125 87800 55.875 87800 53.5625 87800 52.4375 87800 53.875 87800 53.5625 87800 54.5625 87800 59 87800 66.9375 87800 62.375 87800 61.3125 87800 57.875 87800 54.25 87800 49 87800 46.0625 87800 51.75 87800 51.6875 87800 47.5 87800 47.25 87800 43.0625 87800 46.3125 87800 40.75 87800 44 87800 43.5 87800 37.21875 87800 34.5 87800 36.1875 87800 40.6875 87800 44.0625 87800 49.375 87800 45.875 87800 46.875 87800 54.1875 87800 56.625 87800 52.5 87800 47.4375 87800 44.125 87800 44.5 87800 46.0625 87800 43.625 87800 38.125 87800 25.625 87800 29.5 87800 29.75 87800 28.625 87800 30.5 87800 28.3125 Part 2: Buying on Margin and Levering Up For this part, use hw1data.xls. The sheet labeled \"Google\" contains end-of-day prices for Google stock from issuance to the end of 2010. For the purposes of this problem, assume that Google pays no dividends. For simplicity, you can also assume that it is possible to buy fractional shares. 1 1. Suppose that it is the end of the day on December 11, 2009. The current stock price of Google is $590.51. You have $10,000 to invest and decide to buy Google stock. At the end of the day on January 11, 2010, you decide to sell your position in Google stock. What is your return? 2. Now suppose that on December 11, 2009, you are extremely bullish on Google. Not only do you want to buy Google stock, but you want to buy on margin. Suppose that your broker requires a margin of 50%. Also, your broker charges you interest at a rate of 0.03% per day. You decide to invest so that your initial margin is 60%. What is the value of stock that you buy? How many shares did you buy? 3. Continuing on the above margin question: Suppose that you sell at the end of the day on January 11, 2010 [31 days]. What is your return? Compare this to the case where you did not buy on margin. 4. Suppose that you instead held Google until February 11, 2010 [62 days]. What is your return? Compare this to the case where you did not buy on margin. What lessons do you learn about buying on margin