| |
For each week a high, low and closing
price, as well as the daily volume of shares traded, are
recorded for Procter & Gamble. In addition, the
weekly closing price of the Standard & Poor 500 Index
is recorded. The final two columns were computed from the
closing prices.
Procter & Gamble Weekly % Change
Date High Low Close Volume S&P500 S&P500 P&G
04/23/96 85.88 83.25 84.88 2598400 766.34 * *
04/29/96 85.50 81.88 83.00 3893400 737.65 -3.74% -2.21%
05/06/96 86.38 81.75 86.25 5314400 757.90 2.75% 3.92%
05/13/96 88.38 85.63 87.63 4224100 773.88 2.11% 1.59%
05/20/96 90.63 87.38 90.38 5164600 784.10 1.32% 3.14%
05/28/96 90.63 87.13 87.88 3199700 793.17 1.16% -2.77%
06/03/96 91.63 87.38 90.63 5270300 804.97 1.49% 3.13%
06/10/96 91.25 88.25 89.13 3362900 790.82 -1.76% -1.66%
06/17/96 90.75 87.63 90.75 4613500 801.77 1.38% 1.82%
06/24/96 93.88 90.13 90.63 6720600 808.48 0.84% -0.14%
07/01/96 91.25 87.50 87.75 3803500 789.56 -2.34% -3.17%
07/08/96 89.75 86.13 86.25 5386900 786.16 -0.43% -1.71%
07/15/96 87.25 82.38 85.50 6729500 770.52 -1.99% -0.87%
07/22/96 87.25 84.38 86.88 4777300 776.17 0.73% 1.61%
07/29/96 91.38 86.63 90.75 4498800 759.50 -2.15% 4.46%
08/05/96 91.50 87.50 87.75 5499400 748.03 -1.51% -3.31%
08/12/96 90.25 86.50 90.25 4012100 756.79 1.17% 2.85%
08/19/96 91.75 88.38 90.50 3468800 748.87 -1.05% 0.28%
08/26/96 91.88 88.38 88.88 3378200 728.64 -2.70% -1.80%
09/03/96 89.25 87.50 88.50 2293900 739.60 1.50% -0.42%
09/09/96 92.38 88.88 92.38 4556800 757.02 2.36% 4.38%
09/16/96 93.38 91.00 93.25 5122700 748.73 -1.10% 0.95%
09/23/96 96.88 92.00 96.75 5510000 737.62 -1.48% 3.75%
09/30/96 100.00 96.13 99.88 4536200 730.82 -0.92% 3.23%
10/07/96 99.63 94.50 94.63 4740800 703.77 -3.70% -5.26%
10/14/96 99.25 94.88 99.13 4169400 700.92 -0.40% 4.76%
10/21/96 99.13 91.50 94.00 7316100 710.82 1.41% -5.17%
10/28/96 100.63 94.25 99.00 5902500 700.66 -1.43% 5.32%
11/04/96 105.75 98.38 105.38 5497300 701.46 0.11% 6.44%
11/11/96 109.00 103.25 107.13 4852200 686.19 -2.18% 1.66%
11/18/96 110.25 106.25 109.25 4367100 687.03 0.12% 1.98%
11/25/96 111.00 108.00 108.75 3340400 680.54 -0.94% -0.46%
12/02/96 109.00 100.50 103.63 6475800 655.68 -3.65% -4.71%
12/09/96 107.88 102.63 105.13 5582500 651.99 -0.56% 1.45%
12/16/96 110.38 103.50 108.13 6391800 667.03 2.31% 2.85%
12/23/96 110.38 107.00 110.00 2270000 665.21 -0.27% 1.73%
12/30/96 110.63 103.63 108.38 3397800 662.10 -0.47% -1.48%
01/06/97 111.63 107.00 109.25 6420900 662.49 0.06% 0.81%
01/13/97 113.50 108.13 113.00 4939600 635.90 -4.01% 3.43%
01/20/97 114.13 108.88 109.00 4777100 638.73 0.45% -3.54%
01/27/97 116.63 107.63 115.63 8582000 646.19 1.17% 6.08%
02/03/97 122.63 113.88 122.25 6761100 657.44 1.74% 5.73%
02/10/97 127.75 120.75 124.88 6986100 670.63 2.01% 2.15%
02/18/97 129.63 123.63 124.25 4662200 666.84 -0.57% -0.50%
02/24/97 125.00 118.63 120.13 5179800 665.85 -0.15% -3.32%
03/03/97 122.50 118.75 120.50 5928300 673.31 1.12% 0.31%
03/10/97 128.00 121.00 125.75 7149400 669.12 -0.62% 4.36%
03/17/97 126.25 120.13 121.75 5668600 678.51 1.40% -3.18%
03/24/97 123.63 116.63 117.63 5162800 668.91 -1.41% -3.39%
03/31/97 119.00 113.25 119.00 7771500 652.09 -2.51% 1.17%
04/07/97 121.00 114.88 116.38 6498400 641.63 -1.60% -2.21%
04/14/97 124.13 115.50 123.00 6791800 653.46 1.84% 5.69%
|
|
