# Yahoo Finance. Open prices, first day of the week #yyyy mm dd BAC GE F C PFE HPQ JPM T WFC JCP 2005 01 03 46.66 36.71 14.66 49.00 27.31 21.12 39.48 25.98 62.23 41.80 2005 01 10 44.78 35.88 14.49 48.51 26.33 20.69 38.27 25.10 62.05 40.65 2005 01 18 45.04 35.28 13.96 47.40 25.26 20.03 37.71 24.39 60.15 42.55 2005 01 24 45.15 35.22 13.12 48.28 24.74 19.95 36.86 24.67 60.12 41.97 2005 01 31 45.95 35.95 13.25 49.00 24.62 19.42 37.28 23.62 61.06 42.19 2005 02 07 46.68 36.05 13.29 49.76 24.58 20.45 37.70 24.60 61.00 43.46 2005 02 14 46.89 36.23 13.12 49.41 25.21 20.95 37.57 24.44 60.98 43.45 2005 02 22 45.55 35.59 12.76 48.30 26.99 20.75 36.51 24.28 59.70 44.50 2005 02 28 46.55 35.42 12.60 48.25 26.94 20.45 36.97 24.22 59.70 45.00 2005 03 07 46.70 36.17 12.33 48.54 26.98 20.51 37.51 24.57 60.50 46.84 2005 03 14 45.73 35.80 12.39 47.79 26.53 20.05 36.11 24.00 59.80 48.20 2005 03 21 44.64 35.73 11.31 46.47 25.80 20.05 35.88 23.28 59.38 45.84 2005 03 28 44.03 35.90 11.24 44.85 26.30 19.82 34.93 23.40 58.60 46.15 2005 04 04 43.90 35.52 11.12 44.63 26.15 21.71 33.67 23.78 59.54 49.58 2005 04 11 44.95 35.76 10.30 45.67 26.61 21.65 34.67 23.83 59.93 48.90 2005 04 18 44.64 35.75 9.49 46.00 27.57 20.65 34.25 23.35 59.20 45.95 2005 04 25 44.72 36.35 9.93 46.45 27.17 21.00 34.98 23.55 58.90 46.55 2005 05 02 44.83 36.08 9.16 46.96 27.25 20.57 35.58 23.95 60.08 47.41 2005 05 09 45.41 35.84 9.76 46.57 27.56 20.45 35.56 23.55 59.77 48.31 2005 05 16 45.13 35.85 9.35 45.98 28.00 20.56 34.59 23.16 59.35 48.00 2005 05 23 46.50 36.83 10.07 47.55 28.51 22.41 35.90 23.58 61.40 50.45 2005 05 31 46.56 36.88 10.07 47.29 28.12 22.55 35.83 23.55 60.72 51.45 2005 06 06 45.74 36.65 9.91 47.56 28.03 22.73 35.47 23.30 61.27 50.48 2005 06 13 45.79 36.62 10.25 47.50 27.61 23.30 35.29 23.58 61.18 52.22 2005 06 20 46.42 36.32 11.30 47.25 28.60 23.73 35.90 23.92 61.50 52.35 2005 06 27 46.75 34.72 10.17 46.76 28.37 23.70 35.58 23.42 60.67 51.95 2005 07 05 45.10 34.63 10.32 46.10 27.02 23.10 35.00 23.92 61.17 52.86 2005 07 11 45.28 35.19 10.55 46.51 27.22 24.35 34.81 23.74 61.37 55.80 2005 07 18 45.29 35.38 11.02 45.70 27.41 24.94 35.67 24.04 62.84 55.25 2005 07 25 44.92 35.20 10.80 44.55 26.50 24.07 35.55 23.84 61.65 57.48 2005 08 01 43.77 34.57 10.72 43.60 26.98 24.63 35.32 24.59 61.45 56.18 2005 08 08 43.34 33.85 10.36 43.55 26.40 24.75 35.31 24.62 60.38 52.05 2005 08 15 42.82 34.12 10.09 43.65 26.22 24.01 34.27 24.40 60.17 52.85 2005 08 22 43.79 34.07 9.78 44.28 25.66 26.49 34.59 24.14 60.82 50.55 2005 08 29 42.76 33.17 9.71 43.00 24.78 26.90 33.43 23.60 58.44 50.25 2005 09 06 43.07 33.45 9.86 44.00 25.42 27.65 34.25 24.00 59.63 47.34 2005 09 12 42.90 34.00 9.91 45.21 26.30 27.80 34.79 23.99 59.90 49.57 2005 09 19 43.68 34.30 9.88 45.28 25.69 28.36 34.88 24.02 59.80 48.90 2005 09 26 42.60 33.58 9.80 45.40 25.04 28.73 34.25 23.91 59.17 47.71 2005 10 03 42.47 33.60 10.00 45.74 25.18 29.20 34.19 23.92 58.50 47.44 2005 10 10 42.40 34.23 9.20 45.36 24.36 27.27 34.00 23.11 58.52 46.32 2005 10 17 42.10 34.21 9.25 45.35 24.36 27.55 34.21 22.13 59.10 50.19 2005 10 24 42.51 33.76 8.42 44.57 21.31 27.65 35.26 23.20 59.60 50.03 2005 10 31 44.00 34.00 8.05 46.00 21.80 27.96 36.50 23.85 60.65 49.55 2005 11 07 44.40 34.10 8.36 45.80 22.35 28.51 37.46 23.64 60.01 53.64 2005 11 14 45.31 34.66 8.05 47.96 22.57 28.14 37.98 24.00 62.08 54.71 2005 11 21 45.60 35.76 8.50 48.31 21.72 29.30 38.00 24.34 62.38 54.55 2005 11 28 47.01 36.20 8.44 49.49 21.80 29.65 39.00 24.95 64.34 54.10 2005 12 05 45.93 35.42 8.10 48.57 21.29 29.19 38.83 25.07 62.80 53.82 2005 12 12 45.98 35.66 8.18 49.00 20.63 30.00 39.14 24.88 62.61 54.85 2005 12 19 46.68 36.00 8.30 49.25 25.15 28.81 39.71 24.76 63.75 53.75 2005 12 27 46.58 35.57 7.91 49.42 23.96 28.88 40.40 24.80 64.04 55.90 2006 01 03 46.92 35.10 7.72 49.00 23.65 29.28 39.83 24.49 63.20 55.65 2006 01 09 46.72 35.40 8.65 48.60 24.98 30.01 39.88 24.78 63.35 55.79 2006 01 17 45.40 35.63 8.55 48.51 24.51 31.40 39.48 24.80 62.92 55.45 2006 01 23 43.50 33.53 8.30 46.00 24.80 31.69 38.14 24.68 61.51 55.06 2006 01 30 44.75 32.90 8.66 46.87 26.15 31.24 39.52 25.87 62.70 56.21 2006 02 06 43.40 32.85 8.26 45.26 25.21 30.43 39.40 26.80 60.85 56.25 2006 02 13 43.70 33.20 8.35 46.06 25.40 31.20 39.77 27.60 61.55 55.30 2006 02 21 44.71 33.61 8.45 46.20 25.70 33.85 40.63 28.25 63.80 57.44 2006 02 27 45.84 33.22 8.15 47.00 26.40 32.35 41.55 27.52 64.56 58.35 2006 03 06 45.10 33.06 7.62 45.92 26.16 33.30 41.48 27.34 63.69 60.31 2006 03 13 45.96 33.66 7.85 46.99 26.00 32.91 41.45 27.24 64.26 61.95 2006 03 20 46.71 34.54 7.85 47.45 26.39 33.95 41.31 27.16 65.08 62.72 2006 03 27 46.79 33.87 8.09 47.63 26.00 32.95 41.86 27.37 64.65 61.61 2006 04 03 45.85 34.79 8.05 47.41 25.09 33.00 41.95 27.23 63.98 61.31 2006 04 10 45.90 34.06 7.61 47.90 24.70 33.28 41.93 26.18 64.54 59.90 2006 04 17 45.95 33.76 7.39 48.41 24.42 32.63 42.28 25.60 64.50 59.42 2006 04 24 46.85 33.81 7.32 47.98 24.72 32.84 42.51 25.35 65.03 63.23 2006 05 01 49.84 34.64 7.08 50.00 25.50 32.65 45.38 26.39 68.85 65.65 2006 05 08 50.20 35.10 6.97 50.41 25.40 33.59 46.60 26.10 68.72 66.25 2006 05 15 49.00 34.10 7.13 48.98 24.52 32.12 44.33 25.69 67.20 63.15 2006 05 22 48.27 34.05 7.00 48.55 23.78 31.85 42.75 25.29 66.06 62.81 2006 05 30 49.18 34.34 7.29 49.60 23.90 32.30 42.90 26.45 66.81 60.60 2006 06 05 49.20 34.55 7.04 50.01 24.30 32.15 43.66 26.65 67.89 64.35 2006 06 12 48.80 34.17 6.85 49.90 23.55 29.94 42.10 26.69 69.12 64.60 2006 06 19 47.93 33.95 6.72 48.45 23.50 33.06 40.17 27.82 66.85 66.05 2006 06 26 47.35 33.18 6.53 47.74 23.45 32.90 40.67 27.32 65.60 68.00 2006 07 03 48.19 33.10 6.98 48.60 23.54 31.55 42.05 28.10 67.11 67.75 2006 07 10 49.12 33.30 6.85 49.33 23.85 32.85 42.54 27.82 68.35 68.85 2006 07 17 48.11 32.08 6.38 46.91 22.40 30.78 40.81 26.58 67.78 65.09 2006 07 24 50.15 32.48 6.35 47.10 24.01 30.48 43.40 27.40 71.23 62.50 2006 07 31 51.64 32.80 6.84 48.33 26.45 31.86 45.10 29.87 71.96 63.35 2006 08 07 52.20 32.68 7.12 48.34 25.96 32.26 45.00 30.84 73.00 64.00 2006 08 14 51.60 32.71 7.55 47.95 25.88 33.25 44.30 30.46 35.54 66.10 2006 08 21 52.36 34.00 7.78 48.55 26.78 35.27 45.41 30.55 35.12 68.15 2006 08 28 52.12 33.70 8.10 48.51 27.15 34.90 45.40 30.67 35.00 65.25 2006 09 05 51.62 34.08 8.28 49.31 27.87 36.50 45.64 31.76 34.86 64.10 2006 09 11 51.10 33.85 8.78 48.69 27.50 35.75 45.59 31.40 35.10 64.17 2006 09 18 51.39 34.65 7.97 49.25 27.98 36.00 46.70 31.94 35.77 64.73 2006 09 25 52.72 34.33 8.00 49.75 28.29 35.20 47.11 33.23 36.29 66.99 2006 10 02 53.53 35.40 8.10 49.68 28.20 36.84 46.96 32.56 36.32 68.40 2006 10 09 54.08 36.14 8.30 51.00 27.78 37.57 46.86 32.05 36.26 71.00 2006 10 16 54.30 35.73 8.17 50.30 27.60 38.86 47.98 33.46 36.33 73.87 2006 10 23 53.28 35.28 7.86 49.80 27.55 39.20 46.83 34.50 36.46 74.87 2006 10 30 53.60 35.22 8.30 50.25 27.12 38.20 47.34 34.23 36.47 76.76 2006 11 06 53.68 35.02 8.44 49.60 26.57 38.22 47.18 33.73 36.10 76.70 2006 11 13 54.57 35.28 8.60 50.50 25.61 40.00 47.40 33.05 36.71 81.00 2006 11 20 54.85 36.17 8.89 50.75 27.15 39.69 47.66 33.04 36.27 80.40 2006 11 27 54.56 35.57 8.55 50.30 26.89 39.39 47.14 32.51 35.46 80.81 2006 12 04 52.50 35.43 7.97 49.65 23.65 39.44 46.28 34.39 35.23 76.69 2006 12 11 51.86 35.24 7.27 51.85 25.27 39.56 46.70 34.88 35.43 76.55 2006 12 18 53.47 37.45 7.12 54.38 25.65 39.93 48.30 35.75 35.74 80.69 2006 12 26 53.40 37.60 7.45 54.68 25.80 40.57 47.98 34.96 35.76 80.06