home *** CD-ROM | disk | FTP | other *** search
/ Chip 1999 September / Chip_1999-09_cd.bin / sharewar / markanal / _SETUP.1 / F$BP_A00.day < prev    next >
Text File  |  2019-04-16  |  17KB  |  247 lines
  1. THE MARKET ANALYZER FOR WINDOWS
  2. STOCK QUOTE HISTORY FILE version 1.0
  3.  
  4.  
  5. SYMBOL: BP
  6. COMPANY NAME: BRITISH POUND (BP)
  7.  
  8.  
  9.  DATE      HIGH/ASK    LOW/BID      CLOSE     VOL(100/S)    DATE/TIME
  10.  ----      --------    -------      -----     ----------    ---------
  11. 07/07/97   1.6913       1.6819       1.6913       0           4:37pm
  12. 07/08/97   1.6935       1.6855       1.6870       0           4:40pm
  13. 07/09/97   1.6870       1.6835       1.6870       0           4:45pm
  14. 07/10/97   1.6901       1.6862       1.6877       0           4:47pm
  15. 07/11/97   1.6966       1.6910       1.6915       0           4:48pm
  16. 07/14/97   1.6915       1.6858       1.6875       0           6:20pm
  17. 07/15/97   1.6857       1.6746       1.6783       0           7:26pm
  18. 07/16/97   1.6775       1.6734       1.6775       0           6:44pm
  19. 07/17/97   1.6751       1.6670       1.6732       0           9:24pm
  20. 07/18/97   1.6790       1.5736       1.6780       0           7:00pm
  21. 07/21/97   1.6780       1.6732       1.6780       0           6:32pm
  22. 07/22/97   1.6812       1.6732       1.6772       0           5:41pm
  23. 07/23/97   1.6828       1.6772       1.6780       0           5:47pm
  24. 07/24/97   1.6740       1.6710       1.6734       0           7:19pm
  25. 07/25/97   1.6668       1.6615       1.6635       0           6:30pm
  26. 07/28/97   1.6505       1.6278       1.6320       0           7:04pm
  27. 07/29/97   1.6835       1.6255       1.6280       0           6:20pm
  28. 07/30/97   1.6310       1.6217       1.6296       0           6:31pm
  29. 07/31/97   1.6410       1.6356       1.6400       0           7:28pm
  30. 08/01/97   1.6378       1.6310       1.6310       0           6:56pm
  31. 08/04/97   1.6298       1.6260       1.6275       0           6:16pm
  32. 08/05/97   1.6285       1.6240       1.6240       0           6:48pm
  33. 08/07/97   1.5985       1.5745       1.5880       0           6:25pm
  34. 08/08/97   1.5859       1.5730       1.5859       0           6:58pm
  35. 08/11/97   1.5915       0.7719       1.5910       0           6:26pm
  36. 08/12/97   1.5860       1.5760       1.5787       0           6:33pm
  37. 08/13/97   1.5857       1.5742       1.5857       0.00        6:14pm
  38. 08/14/97   1.5885       1.5845       1.5885       0.00        7:50pm
  39. 08/15/97   1.6120       1.5945       1.6065       0.01        6:13pm
  40. 08/18/97   1.6126       1.6070       1.6126       0.00        6:41pm
  41. 08/19/97   1.6070       1.6025       1.6033       -0.00       6:55pm
  42. 08/20/97   1.5951       1.5927       1.5927       -0.01       6:54pm
  43. 08/21/97   1.5927       1.5867       1.5920       -0.00       5:51pm
  44. 08/22/97   1.6145       1.5982       1.6100       0.01        9:10pm
  45. 08/25/97   1.6070       1.6030       1.6070       -0.00       6:23pm
  46. 08/27/97   1.6138       1.6075       1.6130       0.00        6:56pm
  47. 08/28/97   1.6175       1.6122       1.6170       0.00        6:57pm
  48. 09/03/97   1.5918       1.5825       1.5873       -0.00       7:41pm
  49. 09/05/97   1.5935       1.5830       1.5925       0.00        7:06pm
  50. 09/08/97   1.5849       1.5821       1.5833       -0.00       7:05pm
  51. 09/09/97   1.5900       1.5859       1.5890       0.00        7:20pm
  52. 09/10/97   1.5890       1.5055       1.5860       -0.00       7:02pm
  53. 09/11/97   1.6033       1.5865       1.6025       0.01        7:17pm
  54. 09/15/97   1.6051       1.6039       1.6045       -0.00       7:03pm
  55. 09/16/97   1.5965       1.5934       1.5965       -0.00       7:10pm
  56. 10/05/97   1.5965       1.5934       1.5965       -0.00       8:10pm
  57. 10/06/97   1.6175       1.6125       1.6145       -0.00       7:11pm
  58. 10/07/97   1.6245       1.6195       1.6225       0.00        7:37pm
  59. 10/09/97   1.6270       1.6222       1.6240       0.00        7:02pm
  60. 10/10/97   1.6230       1.6195       1.6230       -0.00       7:22pm
  61. 10/13/97   1.6230       1.6195       1.6230       -0.00       7:08pm
  62. 10/14/97   1.6215       1.6162       1.6215       -0.00       7:02pm
  63. 10/15/97   1.6235       1.6160       1.6225       0.00        8:43pm
  64. 10/20/97   1.6335       1.6284       1.6335       0.01        7:06pm
  65. 10/29/97   1.6740       1.6640       1.6720       0           7:38pm
  66. 10/31/97   1.6799       1.6722       1.6745       0           7:12pm
  67. 11/04/97   1.6873       1.6815       1.6860       0           7:56pm
  68. 11/05/97   1.6805       1.6730       1.6805       0           7:12pm
  69. 11/06/97   1.6923       1.6885       1.6912       0           7:00pm
  70. 11/07/97   1.6952       1.6895       1.6920       0           7:28pm
  71. 11/10/97   1.6963       1.6810       1.6960       0           7:08pm
  72. 11/11/97   1.6963       1.6810       1.6960       0           7:10pm
  73. 11/12/97   1.7095       1.7036       1.7055       0           7:10pm
  74. 11/13/97   1.7015       1.6965       1.6970       0           7:41pm
  75. 11/14/97   1.6965       1.6925       1.6925       0           8:22pm
  76. 11/17/97   1.6945       1.6884       1.6945       0           7:08pm
  77. 11/18/97   1.6963       1.6915       1.6915       0           7:40pm
  78. 12/16/97   1.6374       1.6305       1.6355       0           8:57pm
  79. 12/17/97   1.6522       1.6455       1.6521       0           8:01pm
  80. 12/18/97   1.6640       1.6580       1.6640       0           7:44pm
  81. 12/19/97   1.6700       1.6665       1.6669       0           10:57pm
  82. 12/22/97   1.6651       1.6622       1.6632       0           7:25pm
  83. 12/23/97   1.6700       1.6645       1.6645       0           7:25pm
  84. 12/26/97   1.6783       1.6688       1.6783       0           7:27pm
  85. 12/29/97   2.4891       1.6700       1.6700       0           7:26pm
  86. 12/31/97   1.6525       1.6420       1.6420       0           8:16pm
  87. 01/02/98   1.6438       1.6400       1.6422       0           7:28pm
  88. 01/05/98   1.6415       1.6270       1.6280       0           7:20pm
  89. 01/06/98   1.6325       1.6257       1.6257       0           7:31pm
  90. 01/07/98   1.6280       1.6226       1.6270       0           11:13pm
  91. 01/08/98   1.6213       1.6125       1.6130       0           7:34pm
  92. 01/09/98   1.6191       1.6118       1.6140       0           7:17pm
  93. 01/12/98   1.6210       1.6148       1.6210       0           7:43pm
  94. 01/13/98   1.6373       1.6322       1.6330       0           7:58pm
  95. 01/14/98   1.6309       1.6290       1.6290       0           9:46pm
  96. 01/16/98   1.6373       1.6300       1.6337       0           7:19pm
  97. 01/20/98   1.6314       1.6255       1.6255       0           7:15pm
  98. 01/21/98   1.6318       1.6245       1.6318       0           9:13pm
  99. 01/22/98   1.6500       1.6467       1.6467       0           8:15pm
  100. 01/23/98   1.6725       1.6510       1.6725       0           7:36pm
  101. 01/26/98   1.6655       1.6550       1.6565       0           7:17pm
  102. 01/29/98   1.6420       1.6373       1.6394       0           7:22pm
  103. 01/30/98   1.6411       1.6320       1.6330       0           7:38pm
  104. 02/02/98   1.6378       1.6309       1.6374       0           7:20pm
  105. 02/04/98   1.6460       1.6385       1.6460       0           7:07pm
  106. 02/05/98   1.6460       1.6385       1.6460       0           7:16pm
  107. 02/06/98   1.6507       1.6442       1.6445       0           6:20pm
  108. 02/09/98   1.6346       1.6266       1.6280       0           7:21pm
  109. 02/10/98   1.6255       1.6225       1.6240       0           7:14pm
  110. 02/11/98   1.6335       1.6266       1.6325       0           7:35pm
  111. 02/12/98   1.6405       1.6370       1.6400       0           7:17pm
  112. 02/13/98   1.6383       1.6330       1.6383       0           7:17pm
  113. 02/17/98   1.6370       1.5348       1.6326       0           7:58pm
  114. 02/19/98   1.6370       1.6340       1.6370       0           7:14pm
  115. 02/23/98   1.6480       1.6355       1.6465       0           7:21pm
  116. 02/24/98   1.6505       1.6472       1.6505       0           7:26pm
  117. 02/25/98   1.6475       1.6425       1.6425       0           7:18pm
  118. 02/26/98   1.6473       1.6423       1.6445       0           7:23pm
  119. 02/27/98   1.6472       1.6444       1.6448       0           7:36pm
  120. 03/02/98   1.6530       1.6473       1.6480       0           7:15pm
  121. 03/03/98   1.6528       1.6475       1.6524       0           7:15pm
  122. 03/05/98   1.6475       1.6320       1.6320       0           7:59pm
  123. 03/06/98   1.6373       1.6325       1.6330       0           7:16pm
  124. 03/09/98   1.6368       1.6348       1.6368       0           8:21pm
  125. 03/10/98   1.6410       1.6355       1.6400       0           7:17pm
  126. 03/11/98   1.6480       1.6403       1.6475       0           7:16pm
  127. 03/12/98   1.6575       1.6525       1.6572       0           7:26pm
  128. 03/13/98   1.6698       1.6603       1.6698       0           7:55pm
  129. 03/16/98   1.6694       1.6654       1.6690       0           7:31pm
  130. 03/18/98   1.6728       1.6688       1.6710       0           7:21pm
  131. 03/19/98   1.6680       1.6650       1.6660       0           8:21pm
  132. 03/24/98   1.6756       1.6730       1.6753       0           7:31pm
  133. 03/25/98   1.6753       1.6730       1.6740       0           7:42pm
  134. 03/26/98   1.6875       1.6765       1.6874       0           7:23pm
  135. 03/27/98   1.6862       1.6815       1.6815       0           7:26pm
  136. 04/13/98   1.6700       1.6660       1.6675       0           7:33pm
  137. 04/14/98   1.6853       1.6758       1.6850       0           8:10pm
  138. 04/15/98   1.6845       1.6825       1.6845       0           7:21pm
  139. 04/16/98   1.6925       1.6826       1.6910       0           7:14pm
  140. 04/17/98   1.6886       1.6840       1.6840       0           7:53pm
  141. 04/20/98   1.6805       1.6750       1.6764       0           9:39pm
  142. 04/21/98   1.6790       1.6745       1.6745       0           7:23pm
  143. 04/22/98   1.6745       1.6715       1.6715       0           7:14pm
  144. 04/24/98   1.6705       1.6650       1.6676       0           7:21pm
  145. 04/27/98   1.6765       1.6680       1.6730       0           8:15pm
  146. 04/28/98   1.6702       1.6605       1.6677       0           7:27pm
  147. 04/29/98   1.6712       1.6678       1.6700       0           7:57pm
  148. 05/01/98   1.6709       1.6640       1.6682       0           7:36pm
  149. 05/04/98   1.6668       1.6650       1.6653       0           7:30pm
  150. 05/05/98   1.6620       1.6590       1.6610       0           8:40pm
  151. 05/06/98   1.6623       1.6583       1.6583       0           8:00pm
  152. 05/07/98   1.6553       1.6470       1.6475       0           8:29pm
  153. 05/08/98   1.6423       1.6360       1.6360       0           7:42pm
  154. 05/11/98   1.6365       1.6297       1.6304       0           7:24pm
  155. 05/12/98   1.6346       1.6300       1.6325       0           9:31pm
  156. 05/13/98   1.6355       1.6305       1.6310       0           8:00pm
  157. 05/22/98   1.6334       1.6274       1.6299       0           7:37pm
  158. 05/26/98   1.6385       1.6279       1.6358       0           7:37pm
  159. 06/04/98   1.6525       1.6360       1.6368       0           7:28pm
  160. 06/05/98   1.6394       1.6328       1.6342       0           7:20pm
  161. 06/11/98   1.6347       1.6270       1.6270       0           7:47pm
  162. 06/12/98   1.6338       1.6270       1.6318       0           8:19pm
  163. 06/24/98   1.6715       1.6640       1.6678       0           7:48pm
  164. 07/20/98   1.6496       1.6425       1.6473       0           7:40pm
  165. 07/21/98   1.6496       1.6426       1.6426       0           7:28pm
  166. 07/28/98   1.6576       1.6473       1.6473       0           7:27pm
  167. 08/03/98   1.6345       1.6222       1.6262       0           7:27pm
  168. 08/06/98   1.6382       1.6314       1.6332       0           10:33pm
  169. 08/10/98   1.6360       1.6262       1.6351       0           7:34pm
  170. 08/11/98   1.6360       1.6291       1.6320       0           8:54pm
  171. 08/12/98   1.6345       1.6260       1.6260       0           7:34pm
  172. 08/13/98   1.6300       1.6218       1.6250       0           7:50pm
  173. 08/14/98   1.6256       1.6168       1.6173       0           7:50pm
  174. 08/17/98   1.6187       1.6085       1.6155       0           7:23pm
  175. 08/18/98   1.6180       1.6127       1.6159       0           7:45pm
  176. 08/19/98   1.6235       1.6156       1.6225       0           7:24pm
  177. 08/27/98   1.6545       1.6370       1.6545       0           7:35pm
  178. 09/01/98   1.6824       1.6722       1.6729       0           7:33pm
  179. 09/02/98   1.6773       1.6653       1.6693       0           7:41pm
  180. 09/03/98   1.6890       1.6689       1.6736       0           8:09pm
  181. 09/04/98   1.6771       1.6658       1.6700       0           7:54pm
  182. 09/08/98   1.6685       1.6528       1.6562       0           8:28pm
  183. 09/09/98       1.6685        1.6520      1.6665       0           7:44pm
  184. 09/10/98       1.6940        1.6675      1.6900       0           7:34pm
  185. 09/11/98       1.6940        1.6722      1.6723       0           8:23pm
  186. 09/15/98       1.6828        1.6730      1.6765       0           7:32pm
  187. 09/16/98       1.6800        1.6700      1.6775       0           7:53pm
  188. 09/21/98       1.6888        1.6771      1.6800       0           7:48pm
  189. 09/22/98       1.6866        1.6715      1.6852       0           7:25pm
  190. 09/23/98       1.6860        1.6772      1.6858       0           7:30pm
  191. 09/24/98       1.6995        1.6784      1.6970       0           7:28pm
  192. 09/25/98       1.7073        1.6925      1.6973       0           7:42pm
  193. 09/28/98       1.7074        1.6925      1.7060       0           7:35pm
  194. 09/29/98       1.7130        1.7048      1.7082       0           7:25pm
  195. 10/01/98       1.7080        1.6946      1.7050       0           8:06pm
  196. 10/07/98       1.7090        1.6775      1.7046       0           7:29pm
  197. 10/14/98       1.7080        1.6994      1.7045       0           7:48pm
  198. 10/19/98       1.7054        1.6978      1.7000       0           7:31pm
  199. 10/21/98       1.7100        1.6962      1.6965       0           7:49pm
  200. 10/22/98       1.6987        1.6878      1.6941       0           8:58pm
  201. 10/23/98       1.6964        1.6869      1.6886       0           9:50pm
  202. 10/27/98       1.6788        1.6632      1.6770       0           7:25pm
  203. 10/28/98       1.6770        1.6690      1.6741       0           7:58pm
  204. 10/29/98       1.6815        1.6730      1.6760       0           7:28pm
  205. 11/03/98       1.6664        1.6536      1.6585       0           8:37pm
  206. 11/10/98       1.6633        1.6578      1.6591       0           7:55pm
  207. 11/11/98       1.6627        1.6550      1.6623       0           7:42pm
  208. 11/18/98       1.6796        1.6688      1.6692       0           7:50pm
  209. 11/19/98       1.6715        1.6662      1.6664       0           7:47pm
  210. 12/08/98       1.6580        1.6473      1.6575       0           8:51pm
  211. 12/09/98       1.6599        1.6540      1.6566       0           9:22pm
  212. 12/28/98       1.6772        1.6720      1.6757       0           7:35pm
  213. 01/05/99       1.6591        1.6536      1.6553       0           8:07pm
  214. 01/19/99       1.6620        1.6485      1.6564       0           7:05pm
  215. 01/20/99       1.6582        1.6450      1.6450       0           8:39pm
  216. 01/21/99       1.6555        1.6423      1.6515       0           8:21pm
  217. 01/26/99       1.6622        1.6568      1.6593       0           9:10pm
  218. 01/27/99       1.6594        1.6446      1.6452       0           7:14pm
  219. 02/05/99       1.6455        1.6315      1.6315       0           7:05pm
  220. 02/12/99       1.6330        1.6215      1.6315       0           7:38pm
  221. 02/18/99       1.6376        1.6330      1.6350       0           7:15pm
  222. 02/22/1999     1.6265        1.6176      1.6258       0           9:46pm
  223. 03/01/1999     1.6113        1.5959      1.6087       0           8:50pm
  224. 03/02/1999     1.6167        1.6052      1.6158       0           7:46pm
  225. 03/03/1999     1.6218        1.6122      1.6131       0           7:16pm
  226. 03/09/1999     1.6190        1.6071      1.6176       0           8:22pm
  227. 03/10/1999     1.6286        1.6151      1.6262       0           7:53pm
  228. 03/12/1999     1.6378        1.6292      1.6315       0           7:29pm
  229. 03/16/1999     1.6300        1.6182      1.6285       0           7:57pm
  230. 03/17/1999     1.6322        1.6247      1.6295       0           7:54pm
  231. 03/18/1999     1.6330        1.6267      1.6281       0           7:42pm
  232. 03/22/1999     1.6296        1.6254      1.6270       0           7:25pm
  233. 03/23/1999     1.6386        1.6223      1.6366       0           7:48pm
  234. 03/24/1999     1.6475        1.6340      1.6340       0           7:46pm
  235. 03/25/1999     1.6388        1.6223      1.6233       0           8:28pm
  236. 03/26/1999     1.6265        1.6180      1.6217       0           7:10pm
  237. 03/29/1999     1.6238        1.6133      1.6150       0           7:22pm
  238. 03/30/1999     1.6180        1.6113      1.6116       0           7:16pm
  239. 03/31/1999     1.6158        1.6076      1.6113       0           7:24pm
  240. 04/01/1999     1.6135        1.6018      1.6025       0           8:14pm
  241. 04/05/1999     1.6062        1.5990      1.5990       0           7:42pm
  242. 04/08/1999     1.6114        1.5950      1.6047       0           7:12pm
  243. 04/09/1999     1.6097        1.6014      1.6075       0           9:52pm
  244. 04/12/1999     1.6183        1.6087      1.6117       0           7:38pm
  245. 04/15/1999     1.6154        1.6082      1.6082       0           7:15pm
  246. 04/16/1999     1.6153        1.6039      1.6135       0           7:16pm
  247.