home *** CD-ROM | disk | FTP | other *** search
/ CD Shareware Masterblend / cdsharewaremasterblend.iso / finance / pc-stock / mesabi.stk < prev    next >
Text File  |  1985-10-20  |  7KB  |  93 lines
  1. 01/15/84 686       8.5       8.25      8.375      0                            
  2. 01/22/84 806       9.0       8.375     8.875      .5                           
  3. 01/29/84 355       9.0       8.625     9.0        .125                         
  4. 02/05/84 494       9.0       8.5       8.625     -.375                         
  5. 02/12/84 529       8.625     7.25      7.75      -.875                         
  6. 02/19/84 270       8.0       7.125     7.125     -.625                         
  7. 02/26/84 357       7.25      6.75      7.25       .125                         
  8. 03/04/84 313       8.125     7.25      8.0        .75                          
  9. 03/11/84 258       8.125     7.875     8.0        0                            
  10. 03/18/84 385       8.0       7.25      7.625     -.375                         
  11. 03/25/84 297       7.75      7.375     7.625      0                            
  12. 04/01/84 689       8.125     7.5       8.0        .375                         
  13. 04/08/84 887       8.875     8.0       8.5        .5                           
  14. 04/15/84 606       8.625     7.75      8.125     -.375                         
  15. 04/22/84 153       8.375     8.0       8.25       .125                         
  16. 04/29/84 228       8.375     7.875     7.875     -.375                         
  17. 05/06/84 161       8.125     7.625     7.75      -.125                         
  18. 05/13/84 199       8.0       7.25      7.25      -.5                           
  19. 05/20/84 1832      7.25      6.5       7.25       0                            
  20. 05/27/84 258       7.5       7.0       7.5        .25                          
  21. 06/03/84 265       7.375     7.125     7.25      -.25                          
  22. 06/17/84 704       7.625     6.75      6.75      -.5                           
  23. 06/24/84 1063      7.75      6.75      7.25       .5                           
  24. 07/01/84 565       7.375     6.875     7.0       -.25                          
  25. 07/08/84 365       7.375     6.625     6.75      -.25                          
  26. 07/15/84 282       7.0       6.75      6.875      .125                         
  27. 07/22/84 531       7.0       6.625     6.75      -.125                         
  28. 07/29/84 465       7.0       6.5       6.75       0                            
  29. 08/05/84 756       6.875     6.625     6.875      .125                         
  30. 08/19/84 957       7.125     7.0       7.125      .25                          
  31. 08/26/84 460       7.375     6.75      6.75      -.375                         
  32. 09/02/84 151       7.0       6.75      6.875      .125                         
  33. 09/09/84 63        6.875     6.625     6.625     -.25                          
  34. 09/16/84 195       6.875     6.5       6.5       -.125                         
  35. 09/23/84 738       6.75      6.125     6.125     -.375                         
  36. 09/30/84 1242      6.75      6.0       6.125      0                            
  37. 10/07/84 617       6.375     6.0       6.0       -.125                         
  38. 10/14/84 359       6.25      5.875     6.0        0                            
  39. 10/21/84 485       6.5       6.        6.125      .125                         
  40. 10/28/84 520       6.25      6.0       6.125      0                            
  41. 11/04/84 494       6.25      5.75      5.875     -.25                          
  42. 11/12/84 652       6.125     5.75      5.75      -.125                         
  43. 11/19/84 718       6.0       5.5       5.75       0                            
  44. 11/25/84 602       6.375     5.625     6.375      .625                         
  45. 12/02/84 901       6.375     5.75      6.0       -.375                         
  46. 12/09/84 775       6.0       5.625     5.75      -.25                          
  47. 12/16/84 884       6.25      5.625     6.125      .375                         
  48. 12/24/84 1235      6.25      5.75      6.25       .125                         
  49. 12/30/84 665       6.625     6.125     6.375      .125                         
  50. 01/06/85 533       6.75      6.25      6.75       .375                         
  51. 01/13/85 358       6.875     6.625     6.875      .125                         
  52. 01/20/85 2194      7.625     6.875     7.5        .625                         
  53. 01/27/85 959       7.75      7.125     7.25      -.25                          
  54. 02/03/85 666       7.375     7.125     7.25       0                            
  55. 02/10/85 974       7.5       7.25      7.375      .125                         
  56. 02/18/85 979       7.375     7.00      7.125     -.25                          
  57. 02/26/85 1405      7.25      7.0       7.0       -.125                         
  58. 03/03/85 644       7.5       6.875     7.5        .5                           
  59. 03/10/85 642       7.5       6.75      7.0       -.5                           
  60. 03/17/85 353       7.125     6.75      6.875     -.125                         
  61. 03/24/85 541       7.125     6.875     7.0        .125                         
  62. 03/31/85 992       7.25      7.0       7.125      .125                         
  63. 04/07/85 166       7.125     7.0       7.0       -.125                         
  64. 04/14/85 527       7.125     6.875     7.0        0                            
  65. 04/21/85 520       7.0       6.75      6.875     -.125                         
  66. 04/28/85 335       7.0       6.75      6.875      0                            
  67. 05/05/85 243       6.875     6.75      6.875      0                            
  68. 05/12/85 364       6.875     6.5       6.625     -.25                          
  69. 05/19/85 445       6.75      6.5       6.625      0                            
  70. 05/26/85 500       6.75      6.625     6.75       .125                         
  71. 06/02/85 660       7.0       6.625     7.0        .25                          
  72. 06/09/85 856       7.125     6.875     6.875     -.125                         
  73. 06/16/85 342       7.0       6.5       6.75      -.125                         
  74. 06/23/85 316       6.875     6.625     6.875      .125                         
  75. 06/30/85 177       6.875     6.5       6.625     -.25                          
  76. 07/07/85 564       6.625     6.5       6.625      0                            
  77. 07/14/85 583       6.75      6.5       6.5       -.125                         
  78. 07/21/85 2410      7.25      6.5       7.25       .75                          
  79. 07/28/85 1789      7.125     6.625     6.75      -.5                           
  80. 08/04/85 1437      6.875     6.375     6.5       -.25                          
  81. 08/11/85 461       6.75      6.5       6.75       .25                          
  82. 08/18/85 878       6.75      6.5       6.625     -.125                         
  83. 08/25/85 401       6.625     6.375     6.375     -.25                          
  84. 09/01/85 310       6.5       6.375     6.375      0                            
  85. 09/08/85 364       6.5       6.125     6.25      -.125                         
  86. 09/15/85 570       6.25      5.75      6.0       -.25                          
  87. 09/22/85 487       6.0       5.625     5.875     -.125                         
  88. 09/29/85 380       5.875     5.5       5.375     -.5                           
  89. 10/06/85 516       5.75      6.5       5.625      .25                          
  90. 10/13/85 605       5.875     5.125     5.75       .125                         
  91. 10/20/85 411       6.0       5.75      6.0        .25                          
  92.     5.75       .125                         
  93. 10/20/