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 / PANAM.STK < prev    next >
Text File  |  1985-10-20  |  8KB  |  94 lines
  1. 01/15/84 20333     8.75      8.5       8.625      0                            
  2. 01/22/84 36205     9.25      8.375     9.0        .375                         
  3. 01/29/84 16804     9.        8.25      8.375     -.625                         
  4. 02/05/84 15855     8.625     7.75      7.75      -.625                         
  5. 02/12/84 52877     7.75      7.125     7.5       -.25                          
  6. 02/19/84 29750     7.625     6.875     7.0       -.5                           
  7. 02/26/84 30081     7         6.25      7          0                            
  8. 03/04/84 13887     7.125     6.75      7.0        0                            
  9. 03/11/84 11307     7.0       6.5       6.75      -.25                          
  10. 03/18/84 23928     7.25      6.625     6.875      .125                         
  11. 03/25/84 5929      7.0       6.625     6.75      -.125                         
  12. 04/01/84 16939     6.875     6.375     6.75       0                            
  13. 04/08/84 8522      6.875     6.5       6.625     -.125                         
  14. 04/15/84 11572     6.625     6.25      6.5       -.125                         
  15. 04/22/84 8600      6.5       6.125     6.125     -.375                         
  16. 04/29/84 14813     6.25      5.625     5.75      -.375                         
  17. 05/06/84 25564     5.875     5.0       5.75       0                            
  18. 05/13/84 12717     6.125     5.625     5.75       0                            
  19. 05/20/84 5939      5.875     5.5       5.5       -.25                          
  20. 05/27/84 6675      5.625     5.375     5.375     -.125                         
  21. 06/03/84 6993      5.625     5.25      5.625      .25                          
  22. 06/17/84 5204      5.625     5.375     5.375     -.25                          
  23. 06/24/84 5973      5.5       5.25      5.25      -.125                         
  24. 07/01/84 10480     5.375     5.0       5.125     -.125                         
  25. 07/08/84 9874      5.24      4.5       4.75      -.375                         
  26. 07/15/84 14541     4.75      4.25      4.5       -.25                          
  27. 07/22/84 8875      4.625     4.125     4.125     -.375                         
  28. 07/29/84 12730     4.625     4.0       4.5        .375                         
  29. 08/05/84 19824     5.875     4.5       5.75       1.25                         
  30. 08/12/84 22309     6.0       4.375     4.875     -.875                         
  31. 08/19/84 10271     5.25      4.5       4.625     -.25                          
  32. 08/26/84 8423      5.0       4.625     5.0        .375                         
  33. 09/02/84 6042      5.0       4.625     5.0        0                            
  34. 09/09/84 4073      5.0       4.75      4.875     -.125                         
  35. 09/16/84 6877      5.0       4.625     4.75      -.125                         
  36. 09/23/84 15593     5.25      4.75      4.875      .125                         
  37. 09/30/84 14600     5.0       4.75      5.0        .125                         
  38. 10/07/84 10755     4.875     4.75      4.875     -.125                         
  39. 10/14/84 4649      4.875     4.625     4.625     -.25                          
  40. 10/21/84 16592     5.125     4.5       5.0        .375                         
  41. 10/28/84 10080     5.25      5.0       5.0        0                            
  42. 11/04/84 7117      5.125     4.625     4.75      -.25                          
  43. 11/12/84 7928      5.125     4.75      5.0        .25                          
  44. 11/19/84 8326      5.0       4.5       4.5       -.5                           
  45. 11/25/84 4335      4.75      4.5       4.625      .125                         
  46. 12/02/84 7419      4.875     4.5       4.625      0                            
  47. 12/09/84 9650      4.5       4.0       4.125     -.5                           
  48. 12/16/84 17528     4.875     4.0       4.375      .25                          
  49. 12/24/84 12575     4.875     4.375     4.5        .125                         
  50. 12/30/84 6189      4.875     4.5       4.5        0                            
  51. 01/06/85 7199      4.625     4.25      4.375     -.125                         
  52. 01/13/85 7301      4.625     4.25      4.375      0                            
  53. 01/20/85 29076     4.625     4.0       4.25      -.125                         
  54. 01/27/85 24411     4.75      4.125     4.625      .375                         
  55. 02/03/85 8797      4.625     4.375     4.5       -.125                         
  56. 02/10/85 13231     4.5       4.125     4.25      -.25                          
  57. 02/18/85 16384     4.75      4.125     4.625      .375                         
  58. 02/26/85 13307     4.875     4.5       4.625      0                            
  59. 03/03/85 13439     4.625     4.0       4.25      -.375                         
  60. 03/10/85 20975     4.625     4.0       4.5        .25                          
  61. 03/17/85 5993      4.625     4.25      4.5        0                            
  62. 03/24/85 6332      4.625     4.25      4.5        0                            
  63. 03/31/85 11348     4.75      4.5       4.75       .25                          
  64. 04/07/85 12628     4.875     4.625     4.75       0                            
  65. 04/14/85 32333     5.5       4.75      5.25       .5                           
  66. 04/21/85 11128     5.375     5.0       5.125     -.125                         
  67. 04/28/85 22183     5.5       5.125     5.25       .125                         
  68. 05/05/85 13730     5.25      4.875     5.125     -.125                         
  69. 05/12/85 35889     5.625     4.875     5.625      .5                           
  70. 05/19/85 43209     5.875     5.5       5.875      .25                          
  71. 05/26/85 62103     6.75      6.0       6.625      .75                          
  72. 06/02/85 34300     6.875     6.5       6.75       .125                         
  73. 06/09/85 17380     6.875     6.375     6.5       -.25                          
  74. 06/16/85 36066     6.875     5.875     6.375     -.125                         
  75. 06/23/85 48769     7.0       6.25      6.5        .125                         
  76. 06/30/85 54189     7.125     6.25      7.125      .625                         
  77. 07/07/85 20156     7.25      6.875     7.0       -.125                         
  78. 07/14/85 20836     7.375     6.875     7.25       .25                          
  79. 07/21/85 26440     7.5       7.125     7.25       0                            
  80. 07/28/85 18151     7.25      6.75      6.75      -.5                           
  81. 08/04/85 106892    7.25      6.5       7.         .25                          
  82. 08/11/85 142034    8.25      6.125     8.125      1.125                        
  83. 08/18/85 110688    8.625     7.125     8.0       -.125                         
  84. 08/25/85 74145     8.75      7.625     8.5        .5                           
  85. 09/01/85 32970     8.25      7.75      7.75      -.75                          
  86. 09/08/85 31243     7.625     6.875     7.375     -.375                         
  87. 09/15/85 55227     8.25      7.25      7.75       .375                         
  88. 09/22/85 14739     7.875     7.0       7.25      -.5                           
  89. 09/29/85 27554     7.375     6.125     7.0       -.25                          
  90. 10/06/85 29525     7.375     6.75      7.25       .25                          
  91. 10/13/85 25725     7.75      7.125     7.625      .375                         
  92. 10/20/85 93442     8.625     7.5       8.625      1                            
  93.     7.625      .375                         
  94. 10/20/85 93442     8.625     7.5       8.625      1