home *** CD-ROM | disk | FTP | other *** search
/ The 640 MEG Shareware Studio 2 / The 640 Meg Shareware Studio CD-ROM Volume II (Data Express)(1993).ISO / business / pc_stock.zip / MIDSUT.STK < prev    next >
Text File  |  1985-10-20  |  6KB  |  75 lines
  1. 05/21/84 12329     13.375    12.75     13.0       0                            
  2. 05/27/84 6923      13.       12.5      12.375    -.625                         
  3. 06/03/84 8482      12.625    12.375    12.5       .125                         
  4. 06/17/84 37486     12.75     9.25      10.0      -2.5                          
  5. 06/24/84 37920     11.5      9.875     11.25      1.25                         
  6. 07/01/84 25105     11.375    10.0      10.625    -.625                         
  7. 07/08/84 12695     10.875    10.5      10.875     .25                          
  8. 07/15/84 14164     11.125    10.5      10.625    -.25                          
  9. 07/22/84 11942     10.875    10.375    10.375    -.25                          
  10. 07/29/84 18483     10.625    10.25     10.625     .25                          
  11. 08/05/84 32443     11.25     10.25     11.125     .5                           
  12. 08/12/84 18676     12.125    11.125    12.0       .875                         
  13. 08/19/84 10722     12.25     11.875    12.125     .125                         
  14. 08/26/84 14942     12.875    12.0      12.375     .25                          
  15. 09/02/84 10259     12.5      12.0      12.5       .125                         
  16. 09/09/84 67278     12.625    10.75     11.5      -1                            
  17. 09/16/84 17187     11.25     10.75     11.125    -.375                         
  18. 09/23/84 15933     12.125    11.125    11.75      .625                         
  19. 09/30/84 17394     12.25     11.75     12.25      .5                           
  20. 10/07/84 15726     12.375    11.75     12.25      0                            
  21. 10/14/84 16325     12.75     12.125    12.75      .5                           
  22. 10/21/84 28710     13.75     12.625    13.125     .375                         
  23. 10/28/84 16946     13.375    12.875    13.0      -.125                         
  24. 11/04/84 14624     13.125    12.75     12.875    -.125                         
  25. 11/12/84 18406     13.75     12.75     13.5       .625                         
  26. 11/19/84 16538     13.625    13.0      13.0      -.5                           
  27. 11/25/84 9515      13.5      12.875    13.5       .5                           
  28. 12/02/84 21932     13.875    13.25     13.875     .375                         
  29. 12/09/84 59892     14.0      13.0      13.125    -.75                          
  30. 12/16/84 30678     13.5      13.0      13.125     0                            
  31. 12/24/84 20091     14.125    13.25     13.75      .625                         
  32. 12/30/84 5694      13.875    13.5      13.5      -.25                          
  33. 01/06/85 11947     14.0      13.375    13.75      .25                          
  34. 01/13/85 20343     13.875    12.75     13.875     .125                         
  35. 01/20/85 40906     13.875    13.0      13.5      -.375                         
  36. 01/27/85 21036     13.75     13.25     13.625     .125                         
  37. 02/03/85 15882     13.875    13.375    13.875     .25                          
  38. 02/10/85 20921     14.125    13.75     14.125     .25                          
  39. 02/18/85 20354     14.625    14.00     14.5       .375                         
  40. 02/26/85 14165     14.625    14.25     14.5       0                            
  41. 03/03/85 19362     14.5      14.25     14.5       0                            
  42. 03/10/85 112144    14.625    13.0      13.125    -1.375                        
  43. 03/17/85 25467     13.375    13.0      13.125     0                            
  44. 03/24/85 14045     13.5      13.0      13.5       .375                         
  45. 03/31/85 13574     13.625    13.125    13.625     .125                         
  46. 04/07/85 10110     14.0      13.625    14.0       .375                         
  47. 04/14/85 17576     14.25     13.75     14.0       0                            
  48. 04/21/85 17587     14.125    13.75     14.125     .125                         
  49. 04/28/85 29611     14.125    13.125    13.25     -.875                         
  50. 05/05/85 37345     13.375    12.875    13.375     .125                         
  51. 05/12/85 24716     13.875    13.25     13.875     .5                           
  52. 05/19/85 33205     14.125    13.75     14.0       .125                         
  53. 05/26/85 46802     14.5      13.875    14.0       0                            
  54. 06/02/85 48619     14.375    13.875    14.25      .25                          
  55. 06/09/85 75754     14.5      13.75     13.875    -.375                         
  56. 06/16/85 30852     14.375    13.875    14.375     .5                           
  57. 06/23/85 44139     15.25     14.25     14.375     0                            
  58. 06/30/85 30460     14.625    13.75     14.375     0                            
  59. 07/07/85 14865     14.75     14.125    14.5       .125                         
  60. 07/14/85 28326     15        14.5      15         .5                           
  61. 07/21/85 29995     15.25     14.625    14.75     -.25                          
  62. 07/28/85 26060     15        14.125    14.125    -.625                         
  63. 08/04/85 119405    14.25     11        11.125    -3                            
  64. 08/11/85 60032     12.5      11.125    12.375     1.25                         
  65. 08/18/85 143893    12.5      8.125     9.125     -3.25                         
  66. 08/25/85 85035     10.5      8.75      10.        .875                         
  67. 09/01/85 81466     10        8.375     9.625     -.375                         
  68. 09/08/85 27125     10.0      9.375     10.0       .375                         
  69. 09/15/85 33025     9.875     8.75      9.25      -.75                          
  70. 09/22/85 26591     9.5       8.875     9.25       0                            
  71. 09/29/85 15766     9.5       9.125     9.125     -.125                         
  72. 10/06/85 17421     9.25      8.75      8.75      -.375                         
  73. 10/13/85 43735     10.0      8.5       9.75       1                            
  74. 10/20/85 21135     9.75      9.125     9.5       -.25                          
  75.     9.75       1