home
***
CD-ROM
|
disk
|
FTP
|
other
***
search
/
Current Shareware 1994 January
/
SHAR194.ISO
/
finance
/
chrtdemo.zip
/
QCOM.DAY
< prev
next >
Wrap
Text File
|
1993-10-08
|
13KB
|
482 lines
; Company Name Data Interval Exchange Ticker Data File Name
; ------------------ ------------- -------- ------ --------------
; QUALCOMM Inc. Daily NASDAQ QCOM QCOM.DAY
911213 19.000 16.750 44900
911216 18.500 17.250 7058
911217 18.500 17.500 5055
911218 18.250 17.750 3406
911219 18.250 17.500 2281
911220 18.250 17.500 1636
911223 18.250 17.500 2467
911224 19.250 17.500 2228
911225 .000 .000 0
911226 22.000 18.750 2710
911227 22.250 20.750 1999
911230 21.750 20.750 2071
911231 25.000 21.500 3929
920101 .000 .000 0
920102 27.750 24.500 6913
920103 28.500 27.000 1904
920106 28.750 24.250 4996
920107 26.750 25.250 1544
920108 25.750 21.750 11509
920109 24.750 23.000 6503
920110 25.250 23.250 2488
920113 26.750 23.750 2656
920114 26.750 25.750 1134
920115 27.250 26.000 1847
920116 27.000 24.750 1142
920117 26.000 25.250 492
920120 25.500 23.750 1047
920121 25.500 23.500 1164
920122 25.000 23.500 1604
920123 25.500 23.500 1015
920124 24.250 23.500 111
920127 24.250 22.750 836
920128 23.250 22.000 1148
920129 23.500 22.000 532
920130 24.500 22.750 783
920131 24.000 23.500 532
920203 25.750 23.750 816
920204 25.750 24.250 1323
920205 25.250 24.750 1025
920206 25.500 24.250 2260
920207 25.000 21.750 2806
920210 23.500 22.000 1544
920211 23.500 22.250 521
920212 24.750 22.250 1126
920213 24.500 22.750 437
920214 23.250 22.500 883
920217 .000 .000 0
920218 23.250 22.250 340
920219 22.750 21.750 440
920220 23.250 22.000 1780
920221 23.250 21.000 1199
920224 21.750 18.500 3870
920225 20.750 19.250 1098
920226 21.000 20.000 1000
920227 20.750 19.500 378
920228 20.750 19.750 941
920302 20.750 19.750 393
920303 21.250 19.750 1257
920304 20.000 19.500 1744
920305 19.750 18.750 600
920306 19.500 17.500 1978
920309 18.750 17.500 878
920310 19.750 18.500 594
920311 20.000 18.250 1743
920312 19.750 18.250 514
920313 20.000 18.750 1555
920316 19.250 18.500 231
920317 19.500 18.750 583
920318 20.750 19.500 1173
920319 21.750 20.000 1909
920320 23.250 22.000 1685
920323 23.000 21.250 1631
920324 22.500 21.250 1800
920325 22.250 21.500 1162
920326 22.500 21.750 653
920327 22.250 21.500 455
920330 22.250 20.750 731
920331 23.250 19.750 1673
920401 23.000 21.500 1209
920402 22.250 19.500 921
920403 22.000 20.250 1067
920406 21.250 20.250 857
920407 22.000 21.000 806
920408 22.000 20.750 976
920409 21.500 20.625 1348
920410 21.500 21.000 185
920413 22.250 21.000 661
920414 23.250 22.000 611
920415 23.750 22.250 1910
920416 24.000 22.875 827
920417 .000 .000 0
920420 24.500 22.500 1037
920421 24.000 23.000 610
920422 24.000 23.000 687
920423 24.000 22.500 486
920424 23.250 22.750 660
920427 23.250 22.500 620
920428 23.250 21.250 601
920429 21.750 21.250 176
920430 21.750 20.500 1073
920501 21.250 20.750 350
920504 21.750 20.750 942
920505 22.000 21.250 94
920506 22.000 21.250 556
920507 22.000 21.250 129
920508 22.000 21.250 56
920511 22.000 20.750 412
920512 21.250 20.000 517
920513 20.500 19.000 1041
920514 19.750 18.750 1907
920515 19.250 18.500 504
920518 19.250 18.500 711
920519 19.000 18.500 469
920520 19.000 17.500 2398
920521 18.500 17.250 1393
920522 18.500 17.500 577
920525 .000 .000 0
920526 18.875 17.750 1018
920527 19.000 18.000 1275
920528 18.500 18.000 197
920529 18.500 18.000 470
920601 19.250 18.250 828
920602 19.750 18.500 690
920603 19.500 18.750 1043
920604 20.750 19.250 2744
920605 20.500 19.750 503
920608 20.250 18.750 644
920609 19.000 18.000 932
920610 19.000 17.500 1790
920611 19.000 17.750 3471
920612 20.500 18.625 1400
920615 20.750 19.625 1056
920616 20.250 19.500 268
920617 19.500 17.750 671
920618 18.750 17.750 1270
920619 18.500 17.750 411
920622 18.500 17.000 834
920623 18.000 17.250 641
920624 18.250 17.750 155
920625 18.500 18.000 413
920626 18.500 18.000 141
920629 19.000 18.500 588
920630 19.500 18.500 536
920701 19.875 18.750 442
920702 20.250 19.125 623
920703 .000 .000 0
920706 19.500 18.750 222
920707 19.250 18.750 235
920708 19.500 18.750 242
920709 19.500 18.750 243
920710 19.500 18.750 822
920713 19.250 18.750 94
920714 19.250 18.750 134
920715 19.250 17.250 4064
920716 18.500 17.750 313
920717 18.500 17.750 243
920720 17.750 17.000 887
920721 17.750 15.250 2591
920722 16.000 15.000 3671
920723 16.250 15.000 589
920724 16.000 15.500 466
920727 16.250 15.750 498
920728 17.500 16.000 1487
920729 17.625 17.000 1168
920730 17.750 17.000 803
920731 17.750 17.000 1695
920803 18.250 17.500 591
920804 18.250 17.500 486
920805 17.500 16.500 356
920806 17.000 15.500 907
920807 16.250 15.500 310
920810 16.250 15.750 218
920811 16.250 15.750 496
920812 16.250 15.750 396
920813 16.250 15.750 378
920814 16.250 15.750 165
920817 16.750 15.750 347
920818 16.500 15.750 77
920819 16.500 15.250 580
920820 16.000 15.250 1255
920821 16.000 15.250 747
920824 16.000 15.250 394
920825 16.000 15.250 206
920826 16.000 15.250 129
920827 16.000 15.250 242
920828 16.000 15.250 42
920831 16.000 15.250 152
920901 15.750 15.250 901
920902 16.250 15.250 29
920903 16.250 15.500 1475
920904 16.250 15.750 569
920907 .000 .000 0
920908 16.250 15.500 582
920909 16.250 15.375 1125
920910 15.250 14.500 1905
920911 15.250 14.500 503
920914 15.250 14.500 702
920915 15.000 13.750 921
920916 14.000 13.000 1593
920917 14.250 13.750 695
920918 14.500 13.750 654
920921 14.250 13.250 921
920922 14.000 12.500 1142
920923 13.500 12.500 1244
920924 14.250 13.000 1451
920925 14.250 13.500 564
920928 14.250 13.500 1527
920929 14.000 13.250 1801
920930 18.250 15.000 9251
921001 18.500 17.000 4267
921002 17.750 16.250 558
921005 17.500 16.000 1155
921006 20.000 17.000 2450
921007 21.250 19.250 4766
921008 20.500 19.500 2308
921009 20.500 19.500 2312
921012 21.000 19.500 1604
921013 21.000 20.000 1226
921014 20.500 19.750 409
921015 21.250 19.750 1663
921016 24.750 20.500 4927
921019 24.250 22.750 1729
921020 24.000 22.750 1477
921021 24.750 23.250 2140
921022 25.000 24.000 861
921023 25.250 24.250 4256
921026 25.250 24.250 584
921027 24.750 21.750 4945
921028 25.000 22.000 2159
921029 25.250 24.250 1466
921030 25.250 23.750 1181
921102 24.750 23.000 1413
921103 24.750 23.750 1004
921104 25.250 24.500 1832
921105 26.750 25.000 8200
921106 26.750 24.250 2821
921109 25.500 24.250 1224
921110 26.500 25.500 1625
921111 27.000 25.750 2062
921112 27.000 25.500 1215
921113 27.000 26.000 1303
921116 27.000 26.250 266
921117 27.250 26.000 1069
921118 28.250 26.500 2330
921119 29.250 27.750 3064
921120 28.750 27.750 1937
921123 28.750 27.750 1264
921124 28.500 28.000 956
921125 28.500 27.750 1479
921126 .000 .000 0
921127 28.500 28.000 206
921130 28.750 28.000 1182
921201 28.750 27.750 1976
921202 28.250 27.750 852
921203 28.250 26.500 1878
921204 27.250 25.250 1593
921207 26.250 25.250 816
921208 26.750 25.500 1191
921209 26.250 24.500 2105
921210 25.750 24.750 714
921211 25.500 24.750 262
921214 25.500 24.750 280
921215 25.500 24.750 82
921216 25.750 24.750 673
921217 25.250 24.000 583
921218 24.250 23.250 534
921221 24.750 23.250 1803
921222 27.000 25.000 1571
921223 28.000 26.500 956
921224 28.000 27.000 93
921225 .000 .000 0
921228 28.000 26.500 200
921229 28.000 26.500 911
921230 27.000 24.500 1327
921231 25.750 24.250 1357
930101 .000 .000 0
930104 25.000 24.000 622
930105 26.750 24.250 1558
930106 26.250 25.250 1763
930107 26.000 22.750 3478
930108 25.125 22.500 2454
930111 25.750 24.500 1192
930112 25.750 25.000 1277
930113 29.250 25.000 3238 ;(B-80)Narrow box up...BUY
930114 31.750 29.000 7534 BUY 31.5
930115 34.750 30.750 5794
930118 34.250 32.750 3300
930119 35.000 33.250 3591
930120 33.750 32.500 1659
930121 33.000 30.000 3114
930122 31.500 29.500 2867
930125 32.000 29.500 2739
930126 32.250 31.500 1502
930127 32.000 30.750 2150
930128 31.500 30.500 445
930129 31.500 29.500 3738
930201 30.500 28.750 4599 ;(-50)Downward move ended (flat box)...HOLD
930202 33.000 29.250 9251 ;(B+100)Favorable news on TV
930203 33.000 31.500 5463
930204 35.750 32.500 4233
930205 35.750 32.750 2311
930208 36.250 33.500 2707
930209 37.500 34.500 2820
930210 34.500 32.500 3533
930211 33.250 32.000 2273
930212 33.250 32.500 1405
930215 .000 .000 0
930216 33.250 29.000 5388
930217 30.500 29.000 3702
930218 31.250 30.250 3674
930219 32.250 31.000 3136
930222 33.000 31.750 2159
930223 34.000 32.250 2418
930224 33.250 31.750 3270
930225 32.250 31.000 4604
930226 31.500 30.500 2636
930301 32.250 31.375 404
930302 32.500 31.500 1735
930303 36.000 32.000 10340
930304 39.000 37.125 9290
930305 37.750 36.500 3565
930308 37.750 36.500 3679
3/9/93 40.5 37.5 7418
3/10/93 41.25 39.5 3910
3/11/93 41.25 38.5 2236
3/12/93 39.75 37.75 1890
3/15/93 40.750 39.500 1651
3/16/93 41.500 37.500 4198
3/17/93 40.750 38.750 2162
3/18/93 44.375 40.250 4664
3/19/93 45.750 42.500 4026
3/22/93 46.25 43.25 6280
3/23/93 47.0 43.75 3882
3/24/93 44.75 43.5 2224
3/25/93 44.75 43 2462
930326 45.500 43.500 2253
930329 48.000 44.750 3985
930330 48.250 46.750 1642
930331 50.000 47.500 3281
930401 52.250 48.500 4531
930402 50.750 48.250 3845
930405 50.250 48.500 3303
930406 51.500 48.500 3882
930407 49.250 46.000 6245
930408 49.250 46.000 2248
930409 .000 .000 0
930412 49.000 47.000 3197
930413 47.750 45.500 3228
930414 47.500 45.750 2654
930415 46.500 42.750 4917
930416 43.000 39.500 7967
930419 41.250 38.500 5871
930420 42.500 40.250 2618
930421 44.250 42.000 5201
930422 47.500 44.000 5085
930423 46.250 43.500 2683
930426 44.500 41.000 2927
930427 42.500 41.000 2488
930428 44.750 41.500 2204
930429 44.500 43.000 2009
930430 46.250 43.750 2503
930503 45.750 44.750 661
930504 45.750 43.000 1618
930505 44.250 40.750 2592
930506 44.750 42.750 1840
930507 44.750 43.250 3389
930510 46.000 44.000 2465
930511 47.750 45.250 2536
930512 48.000 46.250 1412
930513 47.750 45.250 3483
930514 45.750 42.000 5179
930517 44.500 41.250 3072
930518 45.500 44.500 1577
930519 47.000 44.750 2916
930520 47.000 45.000 1225
930521 45.500 44.000 683
930524 45.500 43.000 1426
930525 46.500 44.750 864
5/26/93 47.25 45.25 1382
5/27/93 47.5 45.5 905
5/28/93 46.25 44.5 1140
5/31/93 0.0 0.0 0
6/1/93 45.25 43.25 1878
6/2/93 45.5 43.5 712
6/3/93 47.25 44.75 1732
6/4/93 48 46.5 2051
6/7/93 47.5 46.25 1970
6/8/93 46.75 45.5 959
6/9/93 47.75 46 1251
6/10/93 47.75 47.25 1257
6/11/93 50.75 47.75 4954
6/14/93 55.25 49.75 5384
6/15/93 58.25 55 10888
6/16/93 57.25 52.5 8430
6/17/93 55.5 52.5 1924
6/18/93 56.5 53.75 2455
6/21/93 54.75 51.5 2583
06/22/1993 52.75 50.75 1991
06/23/1993 53.5 52.0 853
06/24/1993 55.75 52.75 1422
06/25/1993 56.0 53.75 1898
06/28/1993 58.0 55.25 2573
06/29/1993 56.25 55.5 17186
06/30/1993 58.0 55.75 7893
07/01/1993 60.0 56.5 7431
07/02/1993 60.0 58.25 2894
07/06/1993 59.25 58.25 2653
07/07/1993 59.25 58.25 3034
07/08/1993 60.25 58.75 2555
07/09/1993 61.25 58.75 2689
07/12/1993 61.25 59.75 2863
07/13/1993 60.5 59.0 1557
07/14/1993 60.0 58.75 1425
07/15/1993 60.0 59.25 1824
07/16/1993 61.0 59.0 2612
07/19/1993 64.25 62.25 5777
7/20/93 65.0 62.25 4939
7/21/93 65.0 63.75 5509
7/22/93 66.25 64.5 2944
7/23/93 70.25 65.0 4261
7/26/93 70.5 67.75 4005
7/27/93 68.25 66.0 4080
7/28/93 67.25 64.75 3537
7/29/93 68.5 66.0 2007
7/30/93 68.5 66.75 2009
8/2/93 69.0 64.75 3917
8/3/93 67.0 64.75 1914
8/4/93 67.75 66.0 2608
8/5/93 67.75 66.75 3542
8/9/93 71.75 68.25 4184
8/9/93 71.5 69.5 2825
8/10/93 73.0 70.0 4489
8/11/93 76.0 72.75 6408
8/12/93 75.75 73.25 4077
8/13/93 75.75 73.0 2419
8/16/93 79.5 75.5 6502
8/17/93 78.75 74.5 4067
8/18/93 77.875 75.75 1975
8/19/93 78.75 76.75 1648
8/20/93 78.75 77.0 1497
8/23/93 78.5 77.5 1507
8/24/93 82.0 77.5 5818
8/25/93 82.5 78.75 5123
8/26/93 81.875 78.0 2848
8/27/93 81.0 77.75 3059
8/30/93 79.75 75.5 5743
8/31/93 78.5 74.25 6331
9/1/93 78.75 77.0 2513
9/2/93 81.25 77.5 3890
9/3/93 80.5 79.0 1087
9/6/93 0.0 0.0 0
9/7/93 79.75 76.75 3527
9/8/93 77.25 69.0 13336 ;(B-100)Big thin box down...SELL
9/9/93 75.625 72.25 7187 SELL 73
9/10/93 76.5 75.0 3086
9/13/93 76.5 73.625 5189
9/14/93 73.0 68.5 8716
9/15/93 73.5 70.75 5709
9/16/93 74.0 72.5 2143
9/17/93 78.0 74.25 7316
9/20/93 78.75 76.5 3962
9/21/93 78.5 74.75 4895
9/22/93 79.25 75.5 3664
9/23/93 81.25 79.0 4088
9/24/93 83.5 80.25 5727
9/27/93 83.0 81.0 5018
9/28/93 84.5 79.75 5676
9/29/93 86.5 84.5 3768
9/30/93 86.75 82.75 6939
10/1/93 82.5 80.5 3251
10/4/93 82.75 79.5 3933
10/5/93 83.25 77.75 5161
10/6/93 81.5 77.25 3289
10/7/93 79.125 76.0 5353
10/8/93 81.5 77.25 5745
; NOTE: This file can be input ONLY by CHARTER Version 1.5,
; and is NEVER accessed by CHARTER's demo program CHRTDEMO.