# Yahoo Finance. Close prices, last day of the week #yyyy mm dd BAC GE F C PFE HPQ JPM T WFC JCP 2005 01 03 44.73 36.00 14.65 48.65 26.30 20.84 38.40 25.08 62.17 40.77 2005 01 10 44.89 35.52 14.06 47.51 25.25 20.07 37.81 24.41 60.69 42.51 2005 01 18 45.09 35.13 13.11 47.93 24.48 19.99 36.85 24.58 60.12 41.75 2005 01 24 45.70 35.75 13.14 48.38 24.35 19.34 37.00 23.62 60.52 41.69 2005 01 31 46.89 36.25 13.22 49.78 24.23 20.45 37.69 24.60 60.98 43.49 2005 02 07 46.82 36.23 13.06 49.40 25.15 21.30 37.48 24.26 60.30 43.50 2005 02 14 45.74 35.88 12.96 48.57 26.80 21.00 36.51 24.18 59.81 43.65 2005 02 22 46.79 35.62 13.00 48.28 26.86 20.66 36.97 24.21 59.90 45.00 2005 02 28 46.78 36.12 12.40 48.40 26.85 20.56 37.51 24.49 60.50 46.84 2005 03 07 45.77 35.82 12.39 47.79 26.36 19.94 36.11 24.00 59.80 48.01 2005 03 14 44.94 35.88 11.39 46.85 25.83 20.10 36.01 23.35 59.38 45.70 2005 03 21 43.75 35.73 11.29 44.52 26.17 19.81 34.93 23.30 58.39 46.04 2005 03 28 44.01 35.47 11.18 44.62 26.15 21.71 34.25 23.66 59.43 50.04 2005 04 04 44.68 35.74 11.03 45.40 26.60 21.64 34.50 23.75 59.56 48.48 2005 04 11 44.28 35.75 9.50 45.75 27.71 20.84 33.93 23.00 59.13 45.49 2005 04 18 44.37 36.10 9.89 46.32 27.22 20.78 34.87 23.20 58.67 46.39 2005 04 25 45.04 36.20 9.11 46.96 27.17 20.47 35.49 23.80 59.94 47.41 2005 05 02 45.49 35.85 9.76 46.59 27.61 20.98 35.61 23.62 59.76 48.22 2005 05 09 45.13 35.70 9.30 45.91 27.86 20.62 34.46 23.08 59.25 47.66 2005 05 16 46.57 37.00 10.00 47.80 28.58 22.50 36.06 23.63 61.33 50.67 2005 05 23 46.65 36.88 10.07 47.28 28.35 22.77 35.80 23.67 60.79 51.34 2005 05 31 45.78 36.70 9.90 47.56 27.96 22.72 35.55 23.34 61.35 50.56 2005 06 06 46.00 36.63 10.33 47.64 27.68 23.50 35.43 23.63 61.31 52.22 2005 06 13 46.64 36.50 11.28 47.46 28.78 23.91 36.08 24.02 61.59 52.67 2005 06 20 46.75 34.78 10.21 46.95 28.52 23.80 35.57 23.50 60.72 52.11 2005 06 27 44.98 34.74 10.31 46.16 27.10 23.48 35.06 23.93 61.27 53.11 2005 07 05 45.15 34.99 10.42 46.51 27.14 24.28 34.81 23.57 61.27 55.41 2005 07 11 45.98 35.53 11.00 46.42 27.57 24.94 35.86 24.12 62.87 55.25 2005 07 18 44.85 35.07 10.72 44.42 26.50 24.18 35.60 23.72 61.75 57.58 2005 07 25 43.60 34.50 10.74 43.50 26.50 24.62 35.14 24.45 61.34 56.14 2005 08 01 43.25 33.81 10.36 43.63 26.25 24.68 35.25 24.61 60.37 51.93 2005 08 08 42.69 34.25 10.14 43.62 26.16 24.03 34.31 24.46 60.17 52.50 2005 08 15 43.62 33.95 9.76 44.16 25.55 26.49 34.54 24.14 60.63 50.25 2005 08 22 42.84 33.38 9.77 43.10 24.89 27.01 33.65 23.71 58.79 50.71 2005 08 29 42.91 33.33 9.86 43.88 25.33 27.60 34.11 23.87 59.29 47.33 2005 09 06 42.95 33.98 9.90 44.61 26.33 27.81 34.82 24.05 59.82 49.62 2005 09 12 43.68 34.47 9.93 45.45 25.90 28.34 34.99 24.23 59.97 49.00 2005 09 19 42.23 33.40 9.79 45.24 24.87 28.47 34.07 23.77 58.97 47.20 2005 09 26 42.10 33.67 9.86 45.52 24.97 29.20 33.93 23.97 58.57 47.42 2005 10 03 42.27 34.22 9.23 45.41 24.39 27.10 33.90 22.75 58.57 45.94 2005 10 10 42.05 34.34 8.61 45.04 24.32 27.54 34.08 22.20 58.98 50.09 2005 10 17 42.26 33.73 8.25 44.31 21.25 27.57 35.13 23.00 59.16 50.02 2005 10 24 43.98 34.05 8.02 45.90 21.50 27.96 36.44 23.89 60.66 49.01 2005 10 31 44.23 34.02 8.29 45.60 22.26 28.53 37.31 23.66 59.72 53.32 2005 11 07 45.46 34.65 7.97 48.00 22.43 28.52 38.26 23.95 62.15 54.72 2005 11 14 45.56 35.75 8.40 48.41 21.60 29.40 38.03 24.38 62.51 54.37 2005 11 21 46.99 36.20 8.32 49.52 21.67 29.73 38.86 24.77 64.34 54.10 2005 11 28 46.13 35.50 8.15 48.77 21.30 29.23 38.99 25.07 62.80 53.81 2005 12 05 45.90 35.53 8.18 48.91 20.60 29.92 39.12 24.90 62.61 54.30 2005 12 12 46.97 36.06 8.30 49.37 22.58 28.92 39.79 24.96 63.75 53.34 2005 12 19 46.94 35.42 7.90 49.24 23.96 28.77 40.20 24.63 64.03 55.72 2005 12 27 46.15 35.05 7.72 48.53 23.32 28.63 39.69 24.49 62.83 55.60 2006 01 03 46.57 35.47 8.52 48.62 24.85 30.24 40.02 24.93 63.36 55.99 2006 01 09 45.80 35.10 8.55 48.92 24.67 31.90 39.92 24.99 63.25 56.73 2006 01 17 44.19 33.37 7.90 45.69 24.71 31.74 38.05 24.71 61.50 54.81 2006 01 23 44.80 32.95 8.65 46.87 25.99 31.29 39.75 25.89 62.70 56.21 2006 01 30 43.09 32.85 8.26 45.06 25.28 30.56 39.53 26.79 61.04 56.05 2006 02 06 43.92 33.28 8.27 45.96 25.68 31.51 39.92 27.48 61.73 55.26 2006 02 13 44.66 33.61 8.45 46.24 25.82 34.07 40.78 28.28 63.61 57.24 2006 02 21 45.72 33.14 8.10 46.85 26.37 32.02 41.66 27.57 64.57 57.95 2006 02 27 45.19 33.06 7.57 45.92 26.34 33.26 41.59 27.99 63.82 60.31 2006 03 06 45.95 33.65 7.84 46.99 26.08 32.99 41.13 27.23 64.25 61.93 2006 03 13 46.90 34.51 7.81 47.41 26.39 34.16 41.40 27.00 65.06 62.71 2006 03 20 46.90 33.95 8.09 47.81 26.02 33.17 42.10 27.37 64.98 60.82 2006 03 27 45.54 34.78 7.96 47.23 24.92 32.90 41.64 27.04 63.87 60.41 2006 04 03 45.74 34.03 7.60 47.66 24.69 33.37 41.70 26.16 64.37 60.01 2006 04 10 45.73 33.89 7.35 48.05 24.50 32.62 42.19 25.58 64.65 59.50 2006 04 17 46.87 33.97 7.32 48.01 24.87 32.96 42.50 25.35 65.03 63.00 2006 04 24 49.92 34.59 6.95 49.95 25.33 32.47 45.38 26.21 68.69 65.46 2006 05 01 50.47 35.16 6.93 50.37 25.41 33.87 46.65 25.97 68.87 66.58 2006 05 08 49.20 34.28 7.11 48.99 24.50 32.13 44.32 25.62 67.16 64.57 2006 05 15 48.27 34.16 7.03 48.80 23.82 32.02 42.75 25.28 66.06 63.40 2006 05 22 49.38 34.33 7.31 49.57 24.00 32.54 43.23 26.23 67.25 61.21 2006 05 30 49.26 34.66 7.10 50.14 24.19 32.40 43.81 26.73 68.14 64.80 2006 06 05 48.79 34.07 6.76 49.77 23.53 29.94 42.10 26.62 69.12 64.32 2006 06 12 47.42 33.93 6.69 48.36 23.43 33.04 40.16 27.79 66.65 65.57 2006 06 19 47.41 33.16 6.52 47.74 22.64 32.66 40.87 27.37 65.51 67.50 2006 06 26 48.10 32.96 6.93 48.25 23.47 31.68 42.00 27.89 67.08 67.51 2006 07 03 48.80 33.30 6.73 49.08 23.68 32.85 42.41 27.74 68.11 68.51 2006 07 10 48.31 32.11 6.38 47.58 22.42 30.76 40.89 26.58 67.77 64.84 2006 07 17 50.14 32.25 6.28 46.93 23.83 30.52 43.15 27.34 71.19 62.05 2006 07 24 51.66 33.02 6.89 48.33 26.11 32.11 45.48 30.06 72.41 62.75 2006 07 31 52.32 32.80 7.13 48.50 25.98 32.44 45.12 30.97 73.00 64.07 2006 08 07 51.40 32.50 7.37 47.64 25.82 33.05 43.93 30.22 69.59 65.20 2006 08 14 52.49 34.00 8.00 48.60 27.05 35.52 45.71 30.51 35.14 68.15 2006 08 21 52.13 33.84 8.00 48.64 27.23 35.23 45.52 30.63 34.90 65.20 2006 08 28 51.66 34.14 8.27 49.37 27.96 36.53 45.73 31.61 34.82 64.05 2006 09 05 51.66 34.01 8.77 48.72 27.59 36.17 45.26 31.35 34.98 64.17 2006 09 11 51.45 34.85 8.02 49.19 28.04 36.18 46.95 31.86 35.87 64.73 2006 09 18 52.43 34.40 8.00 49.50 28.16 35.11 46.82 32.90 36.01 66.59 2006 09 25 53.57 35.30 8.09 49.67 28.36 36.69 46.96 32.56 36.18 68.39 2006 10 02 54.24 36.14 8.31 51.05 27.90 37.72 46.86 31.78 36.34 71.08 2006 10 09 54.39 35.98 8.17 50.38 27.59 38.86 48.16 33.60 36.33 73.88 2006 10 16 53.62 35.47 8.01 49.91 27.68 39.38 47.12 34.44 36.63 74.86 2006 10 23 53.70 35.21 8.29 50.36 27.22 38.46 47.29 34.22 36.32 76.25 2006 10 30 53.43 34.77 8.38 49.59 26.55 38.22 46.89 33.72 36.00 76.09 2006 11 06 54.77 35.17 8.58 50.63 25.71 39.99 47.61 33.05 36.67 80.85 2006 11 13 54.85 36.25 8.89 50.80 27.21 39.77 47.66 33.20 36.27 80.10 2006 11 20 54.56 35.69 8.52 50.31 26.89 39.56 47.27 32.67 35.57 80.81 2006 11 27 53.50 35.28 8.04 49.38 27.86 39.44 46.01 34.00 35.23 76.33 2006 12 04 51.66 35.27 7.23 51.85 25.17 39.64 46.76 34.97 35.43 76.93 2006 12 11 53.32 37.36 7.08 54.07 25.64 39.94 48.30 35.66 35.65 79.53 2006 12 18 53.35 37.57 7.42 54.55 25.97 40.63 47.89 34.98 35.84 79.57 2006 12 26 53.39 37.21 7.51 55.70 25.90 41.19 48.30 35.75 35.56 77.36