home
***
CD-ROM
|
disk
|
FTP
|
other
***
search
/
Current Shareware 1994 January
/
SHAR194.ISO
/
finance
/
chrtdemo.zip
/
COMS.DAY
< prev
next >
Wrap
Text File
|
1993-10-08
|
10KB
|
339 lines
; Company Name Data Interval Exchange Ticker Data File Name
; ------------------ ------------- -------- ------ --------------
; 3Com Corp. Daily NASDAQ COMS COMS.DAY
920701 11.000 10.875 2856
920702 11.125 10.375 4614
920703 .000 .000 0
920706 10.625 10.125 5001
920707 10.375 10.000 4748
920708 10.250 9.625 6319
920709 10.250 9.625 5826
920710 10.250 9.750 5774
920713 10.375 9.750 3002
920714 10.375 10.125 2686
920715 10.250 9.875 1734
920716 10.125 9.875 1394
920717 10.125 9.750 2496
920720 10.125 9.875 1347
920721 11.000 10.500 2881
920722 11.500 10.750 5916
920723 11.750 11.375 4430
920724 12.500 11.500 8070
920727 12.500 11.875 5320
920728 12.375 11.875 1885
920729 12.375 11.875 3412
920730 12.125 11.875 2529
920731 12.500 11.875 3712
920803 12.125 11.875 986
920804 12.125 11.750 1945
920805 12.000 11.625 1067
920806 11.875 11.500 2011
920807 11.625 11.375 3263
920810 11.625 11.375 888
920811 11.625 10.875 4871
920812 11.125 10.875 4841
920813 11.250 10.875 3040
920814 11.125 10.875 1672
920817 11.000 10.875 774
920818 11.000 10.750 1799
920819 11.000 10.750 1103
920820 11.000 10.750 2857
920821 11.000 10.750 1128
920824 10.750 10.500 1223
920825 10.625 10.250 5334
920826 11.000 10.250 5802
920827 11.125 10.875 2397
920828 11.750 11.250 3641
920831 11.625 11.000 4385
920901 11.750 11.250 1938
920902 11.750 11.500 8201
920903 12.125 11.750 6297
920904 12.000 11.750 1491
920907 .000 .000 0
920908 12.000 11.500 3910
920909 12.000 11.500 3080
920910 13.250 12.000 17630
920911 13.625 13.125 23550
920914 14.500 13.625 22430
920915 15.000 14.250 20200
920916 14.875 14.375 6050
920917 14.875 14.250 8890
920918 14.500 13.750 9960
920921 14.625 13.875 5350
920922 14.750 14.000 10380
920923 14.625 13.500 8470
920924 14.875 14.250 13500
920925 16.750 15.625 58360
920928 17.000 16.375 6389
920929 16.875 16.125 10597
920930 16.875 16.625 4826
921001 16.875 16.500 4741
921002 16.625 16.125 4237
921005 16.375 15.625 12680
921006 17.375 16.375 10960
921007 18.125 17.125 15290
921008 19.125 17.750 17970
921009 18.875 18.375 4840
921012 18.875 18.375 3306
921013 18.750 18.125 4724
921014 18.500 18.125 4403
921015 18.500 18.000 3135
921016 18.250 17.625 9357
921019 18.375 17.625 9763
921020 18.375 18.000 5165
921021 18.375 18.000 5265
921022 18.750 18.000 5140
921023 18.750 18.375 3955
921026 18.625 18.375 2586
921027 19.625 18.500 15104
921028 19.750 19.375 7436
921029 20.625 19.500 12026
921030 21.250 20.500 11800
921102 21.125 20.125 9500
921103 20.250 19.375 11930
921104 20.875 19.500 11870
921105 21.875 19.875 18930
921106 23.500 21.750 13760
921109 23.375 22.625 7326
921110 23.375 22.875 5376
921111 24.000 23.125 8122
921112 23.875 21.875 8905
921113 22.500 21.250 10468
921116 22.750 21.250 7010
921117 23.000 21.875 5180
921118 22.000 21.125 6870
921119 23.125 21.500 8460
921120 23.250 22.625 4783
921123 23.125 21.375 12790
921124 22.375 21.375 9332
921125 22.375 22.000 2248
921126 .000 .000 0
921127 22.375 21.500 1695
921130 21.750 21.125 3170
921201 21.875 21.375 2650
921202 22.625 21.875 4850
921203 24.000 22.000 14840
921204 24.750 24.000 10416
921207 25.375 24.625 9418
921208 25.500 24.750 8412
921209 25.000 24.000 6781
921210 24.375 23.625 4229
921211 24.000 23.375 4492
921214 24.500 23.375 4050
921215 24.000 22.875 3390
921216 23.875 22.750 6020
921217 25.375 23.750 12189
921218 26.375 25.500 13625
921221 26.125 24.625 8100
921222 26.125 25.625 8610
921223 28.875 27.250 29120
921224 28.875 27.875 3930
921225 .000 .000 0
921228 28.750 28.000 7682
921229 29.500 28.125 5162
921230 29.625 29.250 5667
921231 30.000 29.375 5611
930101 .000 .000 0
930104 29.375 27.250 16010
930105 28.000 26.500 16670
930106 29.875 28.125 14260
930107 29.875 29.250 9630
930108 29.250 28.375 6330
930111 30.375 28.750 6540
930112 30.000 28.750 7410
930113 30.125 29.000 5630
930114 31.250 30.000 8406
930115 31.250 30.500 6008
930118 31.625 30.500 6267
930119 33.750 31.250 14842
930120 34.500 33.000 12395
930121 34.375 33.375 10359
930122 34.500 33.750 6896
930125 34.375 33.500 9586
930126 34.625 33.625 8972 ;(+50)Jan 26 1993
930127 34.000 31.375 13316
930128 32.125 31.250 8860
930129 31.750 30.750 7541
930201 33.500 31.125 6902
930202 33.375 32.250 9883
930203 33.750 32.500 7743
930204 32.750 30.750 11667
930205 31.750 30.125 10337
930208 30.750 30.125 4915
930209 31.750 30.250 8185
930210 32.000 30.750 8046
930211 32.500 31.500 4076
930212 31.625 30.750 5561
930215 .000 .000 0
930216 30.750 28.125 13224
930217 28.875 27.875 10636
930218 29.875 28.625 11876
930219 30.125 29.500 4577
930222 30.500 28.000 7627
930223 28.625 27.250 7277 ;(-50)Feb 23 1993
930224 29.500 27.000 8249
930225 30.500 29.125 8476
930226 30.500 28.750 7581
930301 29.625 28.250 9300
930302 30.500 28.000 6890
930303 31.125 30.250 8501
930304 30.875 29.125 10745
930305 31.875 30.000 7689
930308 32.750 29.625 21030
930309 33.625 32.125 11260
930310 33.125 32.250 13740
930311 32.750 32.250 7260
930312 33.125 31.750 8380
930315 34.250 33.250 9020
930316 34.625 33.625 13738
930317 35.125 33.125 15411
930318 34.000 33.125 8200
930319 33.375 31.875 10544
930322 33.375 31.375 9630
930323 34.125 32.250 11710
930324 34.125 33.000 19930
930325 36.500 33.250 24260
930326 36.750 34.875 13960 ;(+50)Mar 26 1993
930329 36.375 35.000 10219
930330 35.500 34.375 8676
930331 36.250 35.250 8187
930401 35.625 35.125 4188
930402 34.875 33.125 13122
930405 33.500 32.000 9812
930406 33.875 32.250 7807
930407 33.000 31.750 8480
930408 33.125 31.750 7046
930409 .000 .000 0
930412 34.000 32.125 6940
930413 35.000 33.875 9100
930414 34.625 33.125 6150
930415 33.625 31.000 34990
930416 31.500 30.000 12650
930419 31.875 30.375 7632
930420 31.250 30.125 8682 ;(-50)Apr 20 1993
930421 31.500 30.375 9662
930422 32.000 30.750 7152
930423 31.375 30.500 5244
930426 31.375 30.500 6531
930427 30.750 29.875 5852
930428 31.250 29.875 5156
930429 32.250 30.375 5982
930430 33.250 31.625 8581
930503 32.500 31.500 4023
930504 34.250 32.375 15816
930505 35.875 33.750 14130
930506 36.250 35.250 9222
930507 37.500 35.625 13700
930510 37.625 36.000 10727
930511 36.375 35.750 6026
930512 37.000 35.375 10334
930513 36.750 35.500 9530
930514 36.000 34.875 9587
930517 36.750 35.750 6210
930518 37.125 36.250 10610
930519 39.000 36.000 11054
930520 39.125 38.000 9324
930521 38.375 37.000 10121
930524 38.500 37.375 4710
930525 38.000 37.250 3770
930526 39.500 36.875 8270
930527 40.000 38.000 9700 ;(+50)May 27 1993
930528 33.500 25.875 138306 ; (-110)Expected earnings lower than previous estimates
5/31/93 0.0 0.0 0
6/1/93 28 25.625 40074
6/2/93 26.5 22.75 40245
6/3/93 25.875 24.125 71060
6/4/93 26.75 24.625 32805
6/7/93 27.25 25.25 14380
6/8/93 26.25 25.375 11995
6/9/93 26.625 25.75 12923
6/10/93 27.0 25.625 8117
6/11/93 26.5 25.5 8985
6/14/93 26.375 25.25 8435
6/15/93 25.75 24 14093
6/16/93 24.375 21.75 40405
6/17/93 23.75 22.375 19798
6/18/93 23.375 22.5 9028
6/21/93 22.875 20.5 30965
06/22/1993 22.375 20.875 29645
06/23/1993 22.625 21.5 15071
06/24/1993 23.125 21.625 17247
06/25/1993 27.125 24.875 63762
06/28/1993 29.25 27.125 48899
06/29/1993 28.875 26.75 24110
06/30/1993 28.375 27.125 10220
07/01/1993 27.375 26.5 9901
07/02/1993 27.0 26.375 7136
07/06/1993 26.875 25.75 8975
07/07/1993 25.875 24.75 13664
07/08/1993 25.25 24.125 11307
07/09/1993 25.75 24.75 4528
07/12/1993 26.125 25.375 4602
07/13/1993 26.25 25.5 9652
07/14/1993 26.125 24.875 11264
07/15/1993 25.5 24.0 14325
07/16/1993 24.0 22.375 21530
07/19/1993 23.375 22.125 9478
7/20/93 24.0 23.25 13813
7/21/93 23.75 22.625 10059
7/22/93 23.0 21.875 10652
7/23/93 22.625 21.875 8494
7/26/93 22.625 21.75 11065
7/27/93 22.25 20.875 19745
7/28/93 22.375 21.125 8623
7/29/93 23.125 22.25 9048
7/30/93 22.625 21.625 9463
8/2/93 23.0 22.25 4668
8/3/93 24.25 22.875 11535
8/4/93 24.0 22.375 9911
8/5/93 21.875 19.625 97380 ;(B-40)Flat box (bottom-out)...BUY
8/9/93 22.75 21.125 30186 BUY 22
8/9/93 23.625 22.75 23744
8/10/93 23.0 22.375 5649
8/11/93 23.875 22.875 9983
8/12/93 23.25 22.375 6873
8/13/93 22.625 21.375 11221
8/16/93 23.0 22.375 7390
8/17/93 23.5 22.0 10118
8/18/93 24.25 23.0 16084
8/19/93 23.75 23.0 6374
8/20/93 23.375 22.75 4442
8/23/93 25.0 23.25 16921
8/24/93 25.625 24.125 23191
8/25/93 27.125 25.625 64522
8/26/93 27.25 25.375 36291
8/27/93 27.0 26.625 11823
8/30/93 27.625 26.875 11600
8/31/93 27.25 26.5 7639
9/1/93 26.875 25.875 9592
9/2/93 26.25 25.375 6511
9/3/93 26.625 25.75 7085
9/6/93 0.0 0.0 0
9/7/93 26.25 25.125 5216
9/8/93 25.375 24.125 10440
9/9/93 25.625 24.625 6349
9/10/93 25.25 24.5 4755
9/13/93 25.75 25.125 7572
9/14/93 25.375 24.5 9584
9/15/93 26.5 24.875 9248
9/16/93 27.0 26.25 8208
9/17/93 27.5 26.625 14546
9/20/93 29.0 27.0 12991
9/21/93 31.25 30.125 77632 ;(B+40)Flat box after break-away...SELL
9/22/93 32.0 31.0 25456 SELL 31.25
9/23/93 31.5 30.25 19919
9/24/93 30.25 29.0 18385
9/27/93 30.75 29.625 11232
9/28/93 30.375 29.75 8858
9/29/93 30.5 29.75 8787
9/30/93 30.375 29.625 6449
10/1/93 30.0 29.375 6643
10/4/93 30.125 29.625 10251
10/5/93 30.125 28.625 14238
10/6/93 30.375 29.25 10255
10/7/93 30.375 29.25 12359
10/8/93 30.125 29.0 8125
; NOTE: This file can be input ONLY by CHARTER Version 1.5,
; and is NEVER accessed by CHARTER's demo program CHRTDEMO.