chapter41_FTSE100.iqy

Date,Open,High,Low,Close,Volume,Adj Close2005-12-30,5638.30,5640.00,5596.80,5618.80,329952000,5618.802005-12-29,5622.80,5647.20,5622.80,5638.30,504948600,5638.302005-12-28,5595.40,5622.80,5591.90,5622.80,688900200,5622.802005-12-23,5597.00,5608.20,5588.00,5595.40,307762200,5595.402005-12-22,5587.40,5599.30,5584.80,5597.00,1069350000,5597.002005-12-21,5547.90,5590.20,5547.90,5587.40,1344223600,5587.402005-12-20,5539.80,5552.20,5524.70,5547.90,1606969400,5547.902005-12-19,5531.60,5548.40,5525.70,5539.80,1225682400,5539.802005-12-16,5495.30,5552.60,5495.30,5531.60,2140549600,5531.602005-12-15,5521.10,5530.20,5489.30,5495.30,1852742200,5495.302005-12-14,5507.20,5525.00,5503.50,5521.10,1465838600,5521.102005-12-13,5501.50,5527.20,5499.20,5507.20,1840249000,5507.202005-12-12,5517.40,5548.80,5494.20,5501.50,1221761200,5501.502005-12-09,5531.10,5531.10,5504.40,5517.40,1688743200,5517.402005-12-08,5528.80,5531.90,5492.80,5531.10,1892734000,5531.102005-12-07,5538.80,5574.00,5518.40,5528.80,2078175800,5528.802005-12-06,5510.40,5546.90,5505.90,5538.80,1979354600,5538.802005-12-05,5528.10,5532.50,5498.30,5510.40,1788173600,5510.402005-12-02,5486.10,5528.10,5485.00,5528.10,1977349000,5528.102005-12-01,5423.20,5494.70,5423.20,5486.10,1933252400,5486.102005-11-30,5491.00,5491.00,5423.20,5423.20,2009468200,5423.202005-11-29,5477.40,5507.40,5451.30,5491.00,1730034400,5491.002005-11-28,5523.80,5554.90,5477.40,5477.40,1409592200,5477.402005-11-25,5511.00,5531.40,5511.00,5523.80,1145990600,5523.802005-11-24,5531.70,5539.00,5499.50,5511.00,1064561000,5511.002005-11-23,5517.20,5532.70,5507.10,5531.70,1757547400,5531.702005-11-22,5497.90,5522.40,5497.90,5517.20,1768455000,5517.202005-11-21,5498.90,5509.40,5486.20,5497.90,1906248600,5497.902005-11-18,5460.00,5531.60,5460.00,5498.90,2107217200,5498.902005-11-17,5430.00,5480.10,5430.00,5460.00,2141827000,5460.002005-11-16,5439.60,5442.20,5391.70,5430.00,2145482200,5430.002005-11-15,5470.00,5470.00,5424.60,5439.60,1464457000,5439.602005-11-14,5465.10,5485.90,5455.60,5470.00,1351877000,5470.002005-11-11,5423.50,5468.80,5423.50,5465.10,1414966600,5465.102005-11-10,5439.80,5463.90,5423.50,5423.50,1913038800,5423.502005-11-09,5460.90,5469.40,5439.00,5439.80,2028756600,5439.802005-11-08,5460.80,5481.70,5451.10,5460.90,2018215000,5460.902005-11-07,5423.60,5471.00,5415.50,5460.80,1522020000,5460.802005-11-04,5431.90,5446.40,5418.00,5423.60,1964006600,5423.602005-11-03,5358.60,5431.90,5358.60,5431.90,2145722200,5431.902005-11-02,5344.30,5364.70,5316.00,5358.60,2140920200,5358.602005-11-01,5317.30,5350.30,5304.90,5344.30,1946993200,5344.302005-10-31,5213.40,5318.40,5213.40,5317.30,2127466600,5317.302005-10-28,5182.80,5226.90,5157.60,5213.40,1454650000,5213.402005-10-27,5227.80,5227.80,5168.20,5182.80,1479919200,5182.802005-10-26,5182.10,5236.50,5182.10,5227.80,1560269200,5227.802005-10-25,5207.60,5222.40,5182.10,5182.10,1366228600,5182.102005-10-24,5142.10,5210.10,5140.10,5207.60,1194962600,5207.602005-10-21,5164.10,5164.10,5130.90,5142.10,1780740400,5142.102005-10-20,5167.80,5234.00,5146.70,5164.10,1758872800,5164.102005-10-19,5263.90,5263.90,5167.80,5167.80,2038629000,5167.802005-10-18,5286.50,5303.20,5259.60,5263.90,1405486200,5263.902005-10-17,5275.00,5297.10,5272.50,5286.50,1270118200,5286.502005-10-14,5265.20,5293.80,5245.60,5275.00,1801451600,5275.002005-10-13,5342.20,5342.20,5256.30,5265.20,1996070000,5265.202005-10-12,5380.70,5380.70,5342.20,5342.20,1625387000,5342.202005-10-11,5374.50,5404.40,5373.90,5380.70,1665110200,5380.702005-10-10,5362.30,5395.80,5362.30,5374.50,1465743400,5374.502005-10-07,5372.40,5394.40,5355.70,5362.30,1843669800,5362.302005-10-06,5427.80,5427.80,5358.10,5372.40,1868848800,5372.402005-10-05,5494.40,5494.40,5427.80,5427.80,1540419000,5427.802005-10-04,5501.50,5501.50,5475.20,5494.40,1771180200,5494.402005-10-03,5477.70,5515.00,5474.90,5501.50,1376837600,5501.502005-09-30,5478.20,5506.10,5462.60,5477.70,1626935200,5477.702005-09-29,5494.80,5508.40,5467.10,5478.20,1601795000,5478.202005-09-28,5447.30,5494.80,5447.30,5494.80,1630222400,5494.802005-09-27,5453.10,5471.20,5442.70,5447.30,1387118400,5447.302005-09-26,5413.60,5456.90,5413.60,5453.10,1477216200,5453.102005-09-23,5385.70,5417.40,5383.60,5413.60,1266263400,5413.602005-09-22,5369.70,5395.50,5354.30,5385.70,1588318400,5385.702005-09-21,5416.40,5416.40,5369.70,5369.70,1915927600,5369.702005-09-20,5429.70,5446.60,5410.90,5416.40,1856250000,5416.402005-09-19,5407.90,5435.80,5388.30,5429.70,1259576800,5429.702005-09-16,5383.50,5418.70,5375.30,5407.90,2138386400,5407.902005-09-15,5347.40,5387.10,5342.50,5383.50,1675170800,5383.502005-09-14,5338.00,5349.70,5327.10,5347.40,1233556000,5347.402005-09-13,5375.10,5377.80,5329.30,5338.00,1345279200,5338.002005-09-12,5359.30,5380.70,5359.30,5375.10,1160583600,5375.102005-09-09,5340.80,5362.40,5340.30,5359.30,1045394800,5359.302005-09-08,5365.90,5365.90,5338.40,5340.80,1266449000,5340.802005-09-07,5359.20,5376.10,5358.00,5365.90,1370681000,5365.902005-09-06,5337.80,5366.60,5337.80,5359.20,1495537400,5359.202005-09-05,5326.80,5341.80,5320.60,5337.80,1065216800,5337.802005-09-02,5328.50,5338.10,5319.60,5326.80,1631847000,5326.802005-09-01,5296.90,5342.10,5296.90,5328.50,1511708200,5328.502005-08-31,5255.80,5300.00,5255.80,5296.90,1359183800,5296.902005-08-30,5228.10,5270.20,5228.10,5255.80,1102366600,5255.802005-08-26,5255.70,5282.10,5228.10,5228.10,928137200,5228.102005-08-25,5275.20,5275.20,5248.80,5255.70,1083651000,5255.702005-08-24,5300.20,5300.20,5270.00,5275.20,1371948800,5275.202005-08-23,5318.40,5318.40,5294.80,5300.20,1113587000,5300.202005-08-22,5312.60,5329.70,5312.60,5318.40,998728200,5318.402005-08-19,5269.30,5313.10,5269.30,5312.60,1251718200,5312.602005-08-18,5292.70,5304.70,5263.70,5269.30,1421739600,5269.302005-08-17,5322.30,5322.30,5284.10,5292.70,1841680400,5292.702005-08-16,5344.20,5358.70,5316.10,5322.30,1545108200,5322.302005-08-15,5345.80,5367.80,5339.40,5344.20,1164129200,5344.202005-08-12,5358.60,5374.40,5343.50,5345.80,1177062200,5345.802005-08-11,5377.50,5379.60,5355.10,5358.60,1307330400,5358.602005-08-10,5363.70,5386.40,5351.20,5377.50,1400061800,5377.502005-08-09,5344.30,5363.70,5342.70,5363.70,1352824800,5363.702005-08-08,5314.70,5351.30,5314.70,5344.30,1018078400,5344.302005-08-05,5315.50,5341.80,5306.70,5314.70,1422469400,5314.702005-08-04,5332.30,5335.40,5300.00,5315.50,1554852800,5315.502005-08-03,5327.50,5332.30,5304.00,5332.30,1671199200,5332.302005-08-02,5290.80,5330.60,5290.80,5327.50,1378559800,5327.502005-08-01,5282.30,5302.90,5282.30,5290.80,1083613000,5290.802005-07-29,5270.30,5308.60,5270.30,5282.30,1714755800,5282.302005-07-28,5263.60,5282.30,5262.30,5270.30,1836907800,5270.302005-07-27,5256.20,5275.20,5253.50,5263.60,2143198400,5263.602005-07-26,5270.70,5279.40,5253.90,5256.20,1526312200,5256.202005-07-25,5241.80,5273.50,5241.80,5270.70,1317798200,5270.702005-07-22,5221.60,5244.60,5202.70,5241.80,1360092000,5241.802005-07-21,5215.20,5256.00,5180.20,5221.60,1614879800,5221.602005-07-20,5201.50,5249.50,5193.50,5215.20,1911491200,5215.202005-07-19,5214.20,5230.90,5191.00,5201.50,1911988000,5201.502005-07-18,5230.80,5258.40,5212.00,5214.20,2032949400,5214.202005-07-15,5259.70,5261.50,5222.60,5230.80,2063712800,5230.802005-07-14,5245.90,5283.90,5245.90,5259.70,1856601400,5259.702005-07-13,5217.20,5252.00,5217.20,5245.90,1718199800,5245.902005-07-12,5242.40,5249.40,5216.20,5217.20,1652493600,5217.202005-07-11,5232.20,5257.90,5232.20,5242.40,1395623800,5242.402005-07-08,5158.30,5232.20,5158.30,5232.20,1406848600,5232.202005-07-07,5229.60,5229.60,5022.10,5158.30,2145991600,5158.302005-07-06,5190.10,5237.60,5190.10,5229.60,2145403200,5229.602005-07-05,5184.30,5194.20,5173.80,5190.10,1537376200,5190.102005-07-04,5161.00,5188.60,5161.00,5184.30,1097189000,5184.302005-07-01,5113.20,5162.60,5106.60,5161.00,1524998000,5161.002005-06-30,5109.10,5138.20,5097.10,5113.20,1860970800,5113.202005-06-29,5090.40,5119.50,5090.20,5109.10,1719746400,5109.102005-06-28,5043.50,5090.40,5043.50,5090.40,1778302400,5090.402005-06-27,5079.00,5079.00,5036.90,5043.50,1506224800,5043.502005-06-24,5114.40,5114.40,5069.10,5079.00,1373264200,5079.002005-06-23,5099.30,5121.90,5099.10,5114.40,1797104400,5114.402005-06-22,5082.10,5110.50,5076.60,5099.30,1466616800,5099.302005-06-21,5072.00,5091.00,5072.00,5082.10,1270885200,5082.102005-06-20,5077.60,5078.00,5057.90,5072.00,1148474800,5072.002005-06-17,5045.00,5098.50,5044.60,5077.60,2082942400,5077.602005-06-16,5019.50,5046.40,5019.50,5045.00,1523278400,5045.002005-06-15,5046.80,5060.80,5013.40,5019.50,1605425800,5019.502005-06-14,5050.40,5054.30,5037.50,5046.80,1378129200,5046.802005-06-13,5030.40,5051.00,5026.10,5050.40,1245385600,5050.402005-06-10,5009.20,5047.30,5009.20,5030.40,1475646000,5030.402005-06-09,5003.70,5009.80,4984.20,5009.20,1418404600,5009.202005-06-08,5025.20,5025.20,4995.10,5003.70,1459550800,5003.702005-06-07,4980.40,5027.90,4980.40,5025.20,1523410200,5025.202005-06-06,4999.40,5006.80,4976.20,4980.40,1029262000,4980.402005-06-03,5005.00,5016.60,4987.20,4999.40,1316673400,4999.402005-06-02,5011.00,5014.90,4996.50,5005.00,1509258800,5005.002005-06-01,4964.00,5011.00,4964.00,5011.00,1520426400,5011.002005-05-31,4986.30,4999.70,4964.00,4964.00,1439093600,4964.002005-05-27,4994.90,5002.00,4976.60,4986.30,1327595200,4986.302005-05-26,4971.50,5004.30,4956.80,4994.90,1957526800,4994.902005-05-25,4982.50,4983.60,4964.10,4971.50,1643674600,4971.502005-05-24,4989.80,4990.20,4974.20,4982.50,1767092600,4982.502005-05-23,4971.80,4991.60,4971.80,4989.80,1148623400,4989.802005-05-20,4962.70,4981.10,4962.70,4971.80,1605254600,4971.802005-05-19,4949.40,4972.90,4949.40,4962.70,2102727200,4962.702005-05-18,4898.50,4956.90,4898.50,4949.40,1767108800,4949.402005-05-17,4884.20,4902.00,4880.70,4898.50,1431908000,4898.502005-05-16,4886.50,4887.70,4869.00,4884.20,1103191000,4884.202005-05-13,4893.20,4893.20,4854.20,4886.50,1628890200,4886.502005-05-12,4875.40,4909.80,4875.40,4893.20,1507911000,4893.202005-05-11,4892.40,4896.60,4868.20,4875.40,1529863600,4875.402005-05-10,4910.30,4929.10,4880.20,4892.40,1611329600,4892.402005-05-09,4918.90,4928.70,4895.10,4910.30,1338782400,4910.302005-05-06,4902.30,4924.60,4897.60,4918.90,1277967200,4918.902005-05-05,4882.50,4917.60,4882.50,4902.30,1326657000,4902.302005-05-04,4861.20,4882.50,4847.90,4882.50,1642389600,4882.502005-05-03,4801.70,4862.90,4801.70,4861.20,1677844200,4861.202005-04-29,4790.20,4824.40,4773.70,4801.70,1597028000,4801.702005-04-28,4789.40,4820.70,4775.50,4790.20,1962760600,4790.202005-04-27,4845.50,4845.50,4780.60,4789.40,1816257200,4789.402005-04-26,4864.90,4879.60,4831.50,4845.50,1464104400,4845.502005-04-25,4849.30,4867.80,4841.30,4864.90,1118656600,4864.902005-04-22,4819.60,4859.00,4819.60,4849.30,1176245800,4849.302005-04-21,4822.00,4839.10,4805.50,4819.60,1608917000,4819.602005-04-20,4855.60,4873.60,4817.80,4822.00,1638336200,4822.002005-04-19,4827.10,4862.60,4827.10,4855.60,1521697000,4855.602005-04-18,4891.60,4891.60,4794.80,4827.10,1851228200,4827.102005-04-15,4945.40,4945.40,4891.60,4891.60,1686702800,4891.602005-04-14,4960.80,4960.80,4937.00,4945.40,1600781800,4945.402005-04-13,4946.20,4973.80,4946.20,4960.80,1386459800,4960.802005-04-12,4973.20,4973.80,4941.10,4946.20,1342085200,4946.202005-04-11,4983.60,4983.60,4964.00,4973.20,1155338200,4973.202005-04-08,4977.00,4994.10,4975.00,4983.60,1402982200,4983.602005-04-07,4947.40,4984.50,4947.40,4977.00,1686661800,4977.002005-04-06,4942.90,4953.60,4937.40,4947.40,1619842600,4947.402005-04-05,4896.70,4943.80,4896.70,4942.90,1891465400,4942.902005-04-04,4914.00,4923.30,4877.00,4896.70,1293784800,4896.702005-04-01,4894.40,4942.00,4894.40,4914.00,1732700000,4914.002005-03-31,4900.70,4933.80,4894.40,4894.40,1718364400,4894.402005-03-30,4919.00,4919.00,4886.50,4900.70,1569511200,4900.702005-03-29,4922.50,4924.30,4892.80,4919.00,1504207400,4919.002005-03-24,4910.40,4933.70,4904.50,4922.50,1824076600,4922.502005-03-23,4937.30,4937.30,4887.20,4910.40,1945899600,4910.402005-03-22,4933.50,4946.80,4908.50,4937.30,1946015400,4937.302005-03-21,4923.30,4952.20,4923.30,4933.50,1564295000,4933.502005-03-18,4922.10,4947.90,4922.10,4923.30,1947698600,4923.302005-03-17,4937.60,4952.90,4920.00,4922.10,1923444400,4922.102005-03-16,5000.20,5000.20,4928.10,4937.60,1738229000,4937.602005-03-15,4975.00,5006.10,4975.00,5000.20,1422323800,5000.202005-03-14,4982.00,4995.00,4947.90,4975.00,1336157800,4975.002005-03-11,4962.10,4991.60,4962.10,4982.00,1556807600,4982.002005-03-10,4996.10,4996.10,4956.80,4962.10,1697802200,4962.102005-03-09,5010.90,5038.90,4992.90,4996.10,1860240600,4996.102005-03-08,5027.20,5029.60,5001.90,5010.90,1480920200,5010.902005-03-07,5036.30,5041.30,5014.50,5027.20,1149090600,5027.202005-03-04,5014.80,5042.00,5011.70,5036.30,1488538200,5036.302005-03-03,4992.80,5024.00,4992.80,5014.80,1551443200,5014.802005-03-02,5000.50,5000.90,4965.90,4992.80,1717154400,4992.802005-03-01,4968.50,5004.90,4966.90,5000.50,1797019000,5000.502005-02-28,5006.80,5030.20,4968.40,4968.50,1811915200,4968.502005-02-25,4972.10,5010.80,4972.10,5006.80,1561726800,5006.802005-02-24,4988.50,5002.50,4972.10,4972.10,1704490800,4972.102005-02-23,5032.90,5032.90,4970.80,4988.50,1878485600,4988.502005-02-22,5060.80,5063.30,5013.20,5032.90,1788686800,5032.902005-02-21,5057.20,5077.80,5047.50,5060.80,1124769000,5060.802005-02-18,5057.40,5066.50,5045.50,5057.20,1807130200,5057.202005-02-17,5053.20,5077.60,5051.80,5057.40,1572721200,5057.402005-02-16,5058.90,5059.50,5035.50,5053.20,1597248800,5053.202005-02-15,5041.80,5065.70,5036.10,5058.90,1382880800,5058.902005-02-14,5044.20,5049.60,5030.50,5041.80,1161455800,5041.802005-02-11,5000.10,5045.00,5000.10,5044.20,1725310600,5044.202005-02-10,4990.40,5014.80,4977.30,5000.00,1676851800,5000.002005-02-09,4995.50,5003.00,4974.50,4990.40,1669911200,4990.402005-02-08,4979.80,4995.50,4968.70,4995.50,1718791000,4995.502005-02-07,4941.50,4982.80,4941.50,4979.80,1563820400,4979.802005-02-04,4908.30,4947.40,4908.30,4941.50,1813268400,4941.502005-02-03,4916.20,4924.10,4898.40,4908.30,1934906200,4908.302005-02-02,4906.20,4918.80,4897.50,4916.20,1738923800,4916.202005-02-01,4852.30,4906.20,4852.30,4906.20,1771418600,4906.202005-01-31,4832.80,4879.50,4832.80,4852.30,1316421800,4852.302005-01-28,4853.40,4860.40,4827.30,4832.80,1299760800,4832.802005-01-27,4847.10,4860.30,4835.00,4853.40,1770580400,4853.402005-01-26,4843.20,4860.30,4839.00,4847.10,1818356400,4847.102005-01-25,4812.50,4850.00,4803.70,4843.20,1670909600,4843.202005-01-24,4803.30,4814.00,4770.10,4812.50,1311479400,4812.502005-01-21,4800.80,4813.90,4785.60,4803.30,1631563000,4803.302005-01-20,4818.30,4818.30,4783.30,4800.80,1394567200,4800.802005-01-19,4823.90,4845.40,4817.50,4818.30,1705867600,4818.302005-01-18,4846.70,4852.80,4800.80,4823.90,1508888200,4823.902005-01-17,4820.80,4846.70,4820.80,4846.70,1377856800,4846.702005-01-14,4800.30,4831.60,4786.50,4820.80,1913003400,4820.802005-01-13,4783.60,4809.80,4782.50,4800.30,1779231400,4800.30