home
***
CD-ROM
|
disk
|
FTP
|
other
***
search
/
Current Shareware 1994 January
/
SHAR194.ISO
/
finance
/
chrtdemo.zip
/
AND.DAY
next >
Wrap
Text File
|
1993-10-08
|
3KB
|
123 lines
; Company Name Data Interval Exchange Ticker Data File Name
; ------------------ ------------- -------- ------ --------------
; Andrea Electronics Daily AMEX AND AND.DAY
930503 9.350 9.200 125
930504 9.225 9.100 45
930505 9.100 8.925 190
930506 9.025 8.925 60
930507 9.925 8.975 1135
930510 11.050 10.175 1865
930511 12.450 11.325 2760
930512 12.400 11.525 2260
930513 11.875 11.600 725
930514 13.650 12.050 3605
930517 15.700 13.650 5095
930518 16.450 15.475 4935
930519 18.600 16.700 2055
930520 .000 .000 0
930521 20.500 16.100 5660
930524 16.800 13.900 3905
930525 14.800 12.200 2125
930526 13.000 11.800 1620
930527 15.000 12.500 1740
930528 17.100 15.000 2125
930531 .000 .000 0
930601 19.600 17.200 2015
930602 21.000 17.300 3185
930603 25.000 19.500 4213
930604 37.750 28.625 7096
930607 53.750 38.500 6798
930608 53.750 41.500 5075
930609 .000 .000 0
930610 34.000 25.000 5645
930611 39.000 32.500 3122
930614 38.500 35.750 1293
930615 40.375 38.250 1374
930616 47.250 40.750 2231
930617 50.750 43.375 2174
930618 43.500 35.000 2785
930621 40.250 35.500 1196
930622 44.000 40.000 987
930623 43.375 38.500 759
930624 40.250 37.750 426
930625 40.125 38.000 364
930628 38.500 35.125 905
930629 35.250 29.500 1617
930630 32.750 25.125 2171
930701 35.000 31.500 1052
930702 32.875 30.125 349
930705 .000 .000 0
930706 33.000 30.500 269
930707 32.000 30.500 109
930708 32.000 29.875 194
930709 30.375 28.000 453
7/12/93 39.0 35.0 2020 ;(-100)Phone company buys $10M technology
7/13/93 46.5 39 3809
07/14/1993 41.5 36.0 1791
07/15/1993 38.875 35.0 643
07/16/1993 38.0 36.0 201
07/19/1993 40.0 35.125 839
7/20/93 40.0 37.125 303
7/21/93 38.375 36.5 217
7/22/93 37.0 35.875 135
7/23/93 36.75 35.125 174
7/26/93 36.875 33.5 326
7/27/93 34.625 32.25 391
7/28/93 32.5 30.625 605
7/29/93 31.125 29.25 643
7/30/93 33.0 29.25 758
8/2/93 33.875 32.25 437
8/3/93 36.5 33.875 773
8/4/93 37.0 34.25 537
8/5/93 34.875 34.0 251
8/9/93 34.5 33.5 103
8/9/93 33.75 33.0 122
8/10/93 33.125 32.125 112
8/11/93 34.5 32.5 166
8/12/93 33.875 32.625 111
8/13/93 33.0 32.75 24
8/16/93 33.5 32.5 102
8/17/93 33.0 32.25 66
8/18/93 32.375 31.5 138
8/19/93 32.375 31.625 56
8/20/93 32.625 31.75 43
8/23/93 32.125 31.375 68
8/24/93 32.5 31.5 113
8/25/93 33.25 32.125 94
8/26/93 33.0 32.25 98
8/27/93 32.625 30.625 180
8/30/93 32.0 31.25 88
8/31/93 32.125 31.5 108
9/1/93 31.5 30.75 45
9/2/93 31.0 29.75 94
9/3/93 31.25 29.25 228
9/6/93 0.0 0.0 0
9/7/93 30.125 29.375 106
9/8/93 29.875 28.5 224
9/9/93 28.875 27.5 366
9/10/93 28.25 27.5 158
9/13/93 27.25 25.25 458
9/14/93 26.125 23.25 531
9/15/93 25.0 23.75 303
9/16/93 24.875 23.375 217
9/17/93 23.0 21.25 658 ;(B-60)Bottom out? Good point to BUY.
9/20/93 26.0 22.375 722 BUY 23.125
9/21/93 26.625 25.0 555
9/22/93 29.5 26.75 615
9/23/93 33.25 30.25 1326 ;(B+60)Flat box (topped out)...SELL.
9/24/93 34.125 29.0 1587 SELL 33.375
9/27/93 32.5 30.375 397
9/28/93 31.25 30.375 115
9/29/93 29.75 27.25 605
9/30/93 29.5 28.5 184
10/1/93 30.5 29.25 223
10/4/93 30.125 29.375 96
10/5/93 30.5 29.75 75
10/6/93 30.5 29.875 132
10/7/93 30.75 29.375 135
10/8/93 31.5 29.375 281
; NOTE: This file can be input ONLY by CHARTER Version 1.5,
; and is NEVER accessed by CHARTER's demo program CHRTDEMO.