home *** CD-ROM | disk | FTP | other *** search
/ Shareware Grab Bag / Shareware Grab Bag.iso / 005 / pcstock2.arc / PCSTODAT.ARC / S&P40FIN.STK < prev    next >
Encoding:
Text File  |  1986-10-03  |  5.9 KB  |  107 lines
  1. 02/12/84 ________  17.44     17.14     17.30     -0.42
  2. 02/19/84 ________  17.49     17.19     17.19     -.11
  3. 02/26/84 ________  17.0      16.71     17.0      -.19
  4. 03/04/84 ________  17.24     17.04     17.21     .21
  5. 03/11/84 ________  17.07     16.82     16.82     -.39
  6. 03/18/84 ________  17.04     16.88     17.04     .22
  7. 03/25/84 ________  17.32     16.92     17.18     .14
  8. 04/01/84 ________  17.67     17.25     17.43     .25
  9. 04/08/84 ________  17.33     16.94     16.94     -.49
  10. 04/15/84 ________  17.16     16.97     17.02     .08
  11. 04/22/84 ________  17.16     17.02     17.05     .03
  12. 04/29/84 ________  16.89     16.75     16.89     -.16
  13. 05/06/84 ________  17.22     16.85     16.96     .07
  14. 05/13/84 ________  17.08     16.10     16.60     -.36
  15. 05/20/84 ________  16.53     16.07     16.07     -.53
  16. 05/27/84 ________  15.92     15.2      15.3      -.77
  17. 06/03/84 ________  15.15     14.84     15.15     -.15
  18. 06/17/84 ________  14.99     14.71     14.71     -.56
  19. 06/24/84 ________  15.41     15.0      15.39     +.68
  20. 07/01/84 ________  15.32     14.95     15.08     -.31
  21. 07/08/84 ________  15.14     14.92     14.92     -.16
  22. 07/15/84 ________  15.03     14.65     14.69     -.23
  23. 07/22/84 ________  14.76     14.20     14.20     -.49
  24. 07/29/84 ________  14.77     14.09     14.77     +.57
  25. 08/05/84 ________  16.37     14.74     16.37     1.60
  26. 08/12/84 ________  16.75     16.26     16.75     +.38
  27. 08/19/84 ________  16.77     16.38     16.61     -.14
  28. 08/26/84 ________  17.16     16.75     17.16     +.55
  29. 09/02/84 ________  17.11     16.97     16.97     -.19
  30. 09/09/84 ________  16.86     16.65     16.82     -.15
  31. 09/16/84 ________  17.94     16.88     17.94     +1.12
  32. 09/23/84 ________  18.05     17.75     17.75     -.19
  33. 09/30/84 ________  17.70     17.51     17.56     -.19
  34. 10/07/84 ________  17.36     16.90     16.99     -.57
  35. 10/14/84 ________  17.69     16.88     17.69     +.70
  36. 10/21/84 ________  18.39     17.86     18.33     +.64
  37. 10/28/84 ________  18.23     17.61     17.61     -.72
  38. 11/04/84 ________  18.17     17.67     18.17     +.56
  39. 11/12/84 ________  18.61     18.30     18.30     +.13
  40. 11/19/84 ________  18.25     17.79     17.79     -.51
  41. 11/25/84 ________  18.24     17.54     18.24     +.45
  42. 12/02/84 ________  18.20     17.83     17.83     -.41
  43. 12/09/84 ________  17.85     17.68     17.68     -.15
  44. 12/16/84 ________  18.10     17.85     18.10     +.43
  45. 12/24/84 ________  18.88     18.22     18.51     +.40
  46. 12/30/84 ________  18.69     18.64     18.69     +.18
  47. 01/06/85 ________  18.80     18.37     18.37     -.32
  48. 01/13/85 ________  19.00     18.37     18.97     +.60
  49. 01/20/85 ________  19.53     19.23     19.53     +.56
  50. 01/27/85 ________  20.38     19.93     20.38     +.85
  51. 02/03/85 ________  20.67     20.32     20.46     +.08
  52. 02/10/85 ________  21.37     20.89     21.34     +.88
  53. 02/18/85 ________  21.50     21.07     21.42     +.08
  54. 02/26/85 ________  21.42     20.69     20.69     -.73
  55. 03/03/85 ________  21.21     20.66     21.21     +.52
  56. 03/10/85 ________  21.21     20.64     20.64     -.57
  57. 03/17/85 ________  20.70     20.27     20.27     -.37
  58. 03/24/85 ________  20.67     20.22     20.60     +.33
  59. 03/31/85 ________  20.61     20.44     20.60     0
  60. 04/07/85 ________  20.71     20.43     20.43     -.17
  61. 04/14/85 ________  20.86     20.36     20.86     +.43
  62. 04/21/85 ________  21.04     20.91     21.03     +.17
  63. 04/28/85 ________  22.0      21.1      21.79     +.76
  64. 05/05/85 ________  21.59     20.99     21.59     0.20
  65. 05/12/85 ________  22.68     21.60     22.68     +1.09
  66. 05/19/85 ________  23.19     22.66     23.19     +.51
  67. 05/26/85 ________  23.48     22.75     22.79     -.4
  68. 06/02/85 ________  22.93     22.68     22.93     +.14
  69. 06/09/85 ________  23.36     23.06     23.27     +.34
  70. 06/16/85 ________  23.19     22.54     22.81     -.46
  71. 06/23/85 ________  23.13     22.77     23.13     +.32
  72. 06/30/85 ________  23.30     22.98     23.30     +.17
  73. 07/07/85 ________  23.58     23.39     23.58     +.28
  74. 07/14/85 ________  23.69     23.43     23.65     +.07
  75. 07/21/85 ________  23.83     23.43     23.43     -.22
  76. 07/28/85 ________  23.27     22.42     22.47     -.96
  77. 08/04/85 ________  22.71     22.05     22.62     +.15
  78. 08/11/85 ________  22.44     21.97     22.20     -.42
  79. 08/18/85 ________  22.14     21.98     21.98     -.22
  80. 08/25/85 ________  22.08     21.75     21.75     -.23
  81. 09/01/85 ________  21.92     21.78     21.78     +.03
  82. 09/08/85 ________  21.70     21.57     21.70     -.08
  83. 09/15/85 ________  21.70     20.95     20.95     -.75
  84. 09/22/85 ________  20.95     20.69     20.88     -.07
  85. 09/29/85 ________  21.12     20.45     20.45     -.43
  86. 10/06/85 ________  20.90     20.55     20.79     +.34
  87. 10/13/85 ________  21.27     10.69     21.27     +.48
  88. 10/20/85 ________  22.0      21.69     21.93     +.66
  89. 10/27/85 ________  22.19     21.80     21.97     +.04          
  90. 11/03/85 ________  22.84     21.97     22.84     +.87          
  91. 11/10/85 ________  23.48     22.94     23.48     +.64          
  92. 11/17/85 ________  24.12     23.85     23.85     +.37          
  93. 11/24/85 ________  23.85     24.28     24.28     +.43          
  94. 12/01/85 ________  ________  ________  24.24     -.04          
  95. 12/08/85 ________  24.72     24.07     24.43     +.19          
  96. 12/15/85 ________  25.57     24.68     25.57     +1.14         
  97. 12/22/85 ________  25.87     25.38     25.53     -.04          
  98. 12/29/85 ________  25.32     24.99     25.32     -.21          
  99. 01/05/86 ________  25.74     25.51     25.74     +.42          
  100. 01/12/86 ________  26.50     25.41     25.41     -.33          
  101. 01/19/86 ________  25.97     25.55     25.91     +.50          
  102. 01/26/86 ________  25.80     25.19     25.65     -.26          
  103. 02/02/86 ________  26.86     25.85     26.63     +.98          
  104. 02/09/86 ________  26.99     26.94     26.99     +.36          
  105. 02/16/86 ________  28.00     27.04     28.00     +1.01         
  106. 02/23/86 ________  28.51     28.04     28.51     +.51          
  107.