home *** CD-ROM | disk | FTP | other *** search

---

/ RBBS in a Box Volume 1 #2 / RBBS_vol1_no2.iso / add2 / stktrx3c.zip / DEC.STK

< prev

next >

Wrap

Comma Seperated Value File  |  1989-05-22  |  40KB  |  850 rows

---

#	1985-12-27	67	65.625	66.9375	5387
1	1985-12-30	68.1875	66.6875	67.875	2909
2	1985-12-31	68.25	66.25	66.25	5197
3	1986-01-02	66.6875	65.8125	66.0625	3973
4	1986-01-03	66.375	65.8125	66.25	2145
5	1986-01-06	67.1875	66.375	66.9375	4903
6	1986-01-07	69.5	67.0625	69.25	6711
7	1986-01-08	69.75	66.75	66.75	7186
8	1986-01-09	67.5625	66	67.3125	7857
9	1986-01-10	67.8125	66.875	67.125	4962
10	1986-01-13	68.0625	66.9375	67.75	4679
11	1986-01-14	68.75	67.9375	68.5	5288
12	1986-01-15	70.9375	68.5	70.875	10515
13	1986-01-16	73.4375	71.625	73	13521
14	1986-01-17	74.375	72.4375	73.9375	7054
15	1986-01-20	73.5	72.5	73.4375	5155
16	1986-01-21	74.875	73.625	74.75	8641
17	1986-01-22	75.125	72	72.1875	7410
18	1986-01-23	73.875	72.4375	73.875	5362
19	1986-01-24	76.25	73.9375	75.8125	5697
20	1986-01-27	77.625	76.3125	77.1875	6385
21	1986-01-28	78.1875	77.0625	77.6875	6240
22	1986-01-29	77.75	75.9375	76.5	4247
23	1986-01-30	77.4375	76	76.0625	3385
24	1986-01-31	77.6875	75.5	77	4548
25	1986-02-03	78.25	76.25	77.875	3901
26	1986-02-04	78	75.5625	76.5	4887
27	1986-02-05	77.4375	76.375	77.1875	3957
28	1986-02-06	78	76.75	76.875	5148
29	1986-02-07	81.0625	75.125	79.5	10563
30	1986-02-10	80.125	79.25	79.6875	3950
31	1986-02-11	79.9375	78.5625	78.9375	5716
32	1986-02-12	79.9375	78.875	79.25	5644
33	1986-02-13	79.4375	78.4375	79.1875	2434
34	1986-02-14	79.6875	78.5625	78.5625	3004
35	1986-02-18	81.125	79.4375	80.75	4461
36	1986-02-19	82.25	80	80.125	5332
37	1986-02-20	81.6875	79.875	81.4375	4302
38	1986-02-21	82.0625	81.125	81.375	3838
39	1986-02-24	83.4375	81.0625	83.1875	6550
40	1986-02-25	83.4375	82.5	82.6875	4969
41	1986-02-26	83.875	82.75	83.375	4017
42	1986-02-27	86	82.5	86	6836
43	1986-02-28	86.8125	84	84.1875	7489
44	1986-03-03	84.1875	81.75	82.0625	5921
45	1986-03-04	83.3125	80.9375	81.0625	4652
46	1986-03-05	80.875	80	80.5625	5419
47	1986-03-06	81.625	80.8125	80.875	5566
48	1986-03-07	80.625	78.25	79.3125	7943
49	1986-03-10	81.1875	79.0625	80.75	5379
50	1986-03-11	81.875	79.75	81.875	6611
51	1986-03-12	83.6875	81.5625	82.375	8407
52	1986-03-13	84.4375	82	84.4375	5030
53	1986-03-14	84.875	83.0625	84.4375	7359
54	1986-03-17	84.4375	81.9375	83.3125	6483
55	1986-03-18	83.625	81.6875	82.125	5762
56	1986-03-19	82.1875	79.9375	80.4375	6645
57	1986-03-20	80.75	78.4375	78.9375	7592
58	1986-03-21	79.1875	76.625	76.8125	8121
59	1986-03-24	77.5625	75.5	76.625	6459
60	1986-03-25	78.25	76.125	77.4375	5799
61	1986-03-26	78.75	77.1875	77.1875	5263
62	1986-03-27	79	77.625	78.1875	5896
63	1986-03-31	79.375	78.5	78.875	3866
64	1986-04-01	78.875	76.4375	76.75	5839
65	1986-04-02	77.4375	76	77.25	6309
66	1986-04-03	78.75	76.875	77.625	5797
67	1986-04-04	78.5	77.3125	77.4375	3791
68	1986-04-07	80.375	77.3125	79.875	5170
69	1986-04-08	82.1875	80.1875	82	5910
70	1986-04-09	83	80.5625	81	6192
71	1986-04-10	83.4375	81.4375	83.25	5974
72	1986-04-11	84.875	83.5625	84.5	6714
73	1986-04-14	86.625	84.375	86.5	5251
74	1986-04-15	87.875	85.625	86	5832
75	1986-04-16	86.75	85.5625	86.625	5149
76	1986-04-17	89	84.5	88.5	10283
77	1986-04-18	91.875	86	91.375	10421
78	1986-04-21	91.5625	90.8125	91.375	3079
79	1986-04-22	92.75	90.625	90.9375	4549
80	1986-04-23	90.6875	89.625	90.6875	3175
81	1986-04-24	91.75	90.375	91.625	3342
82	1986-04-25	92.125	91.1875	91.4375	2894
83	1986-04-28	91.875	90.1875	91.4375	3112
84	1986-04-29	91.625	89.4375	90.125	2859
85	1986-04-30	90	87.75	88.25	4636
86	1986-05-01	88.625	87.625	87.8125	2339
87	1986-05-02	88.4375	87.0625	87.6875	2817
88	1986-05-05	89.375	87.6875	89.375	1670
89	1986-05-06	89.5625	87.875	88.1875	2214
90	1986-05-07	88.125	86.125	86.9375	3774
91	1986-05-08	87.3125	86.0625	86.0625	1737
92	1986-05-09	88.875	85.625	88.6875	3391
93	1986-05-12	90.875	88.875	89.125	7282
94	1986-05-13	89.125	87.125	88.125	3929
95	1986-05-14	88.875	86.75	88	4370
96	1986-05-15	88.875	84.375	85.25	5838
97	1986-05-16	85.875	84.25	85.5	4805
98	1986-05-19	87	85.125	85.875	4424
99	1986-05-20	88.5	85.875	88.375	3816
100	1986-05-21	89.625	86.625	87.125	5477
101	1986-05-22	89.375	87.25	89	5235
102	1986-05-23	89.625	87.75	88	4019
103	1986-05-27	88.5	86.5	88	3481
104	1986-05-28	90	88.25	90	9304
105	1986-05-29	90.875	89.5	90.125	9112
106	1986-05-30	93.625	89.625	91.5	11337
107	1986-06-02	92.75	90.5	91.25	8091
108	1986-06-03	90.875	89.5	90.625	5987
109	1986-06-04	91.375	89	89.75	4478
110	1986-06-05	90.875	88.5	89.125	6994
111	1986-06-06	89.75	88	88.375	5938
112	1986-06-09	87.75	84	84.125	7540
113	1986-06-10	86.625	84.125	86.25	5908
114	1986-06-11	87.625	86.125	87.25	5008
115	1986-06-12	88.5	87	87	7839
116	1986-06-13	88.75	87	87.375	6486
117	1986-06-16	87.625	85.75	85.875	4902
118	1986-06-17	85.875	82	82	8685
119	1986-06-18	84.75	81.125	83.875	8513
120	1986-06-19	85.5	83.375	84.25	9474
121	1986-06-20	85.875	84.75	85.75	7611
122	1986-06-23	85.375	84	84.75	5201
123	1986-06-24	86.25	84.375	84.375	5152
124	1986-06-25	86.25	85	85.625	5216
125	1986-06-26	86.625	84.875	86.375	4450
126	1986-06-27	86.5	84.875	85.125	2385
127	1986-06-30	86.75	85.25	85.75	2668
128	1986-07-01	88.875	85.75	88.5	6932
129	1986-07-02	90.125	87.75	89.5	8801
130	1986-07-03	89.625	88.375	89.125	3472
131	1986-07-07	89	84	84	7814
132	1986-07-08	86	82.625	86	7719
133	1986-07-09	89.625	86.375	89.5	8623
134	1986-07-10	89.75	87	88.875	10156
135	1986-07-11	90.5	88.5	88.625	10402
136	1986-07-14	88.5	85.75	86	6534
137	1986-07-15	87	84.125	84.5	10628
138	1986-07-16	86.25	82.625	84	11533
139	1986-07-17	84.875	83.625	83.625	5776
140	1986-07-18	83.875	81.75	82.375	11080
141	1986-07-21	84.25	82.125	83.5	9230
142	1986-07-22	85	83.25	84.25	10058
143	1986-07-23	87.875	84.25	87	7542
144	1986-07-24	89.25	86.75	87.25	8569
145	1986-07-25	88.375	87.375	87.5	6552
146	1986-07-28	88.5	87.25	88.5	5038
147	1986-07-29	89.5	88.25	88.5	10461
148	1986-07-30	92	86.75	92	13491
149	1986-07-31	92.125	90.25	91.375	7403
150	1986-08-01	91.375	88	88.375	4338
151	1986-08-04	91.5	87.25	90.875	4857
152	1986-08-05	91.875	89	89.375	5954
153	1986-08-06	90.5	88.375	89.75	4271
154	1986-08-07	92.75	89.625	92.125	9870
155	1986-08-08	94.25	92.625	92.75	9715
156	1986-08-11	97.375	93.5	96.75	10717
157	1986-08-12	96.75	95	96.375	6977
158	1986-08-13	98.125	95.375	97.375	9798
159	1986-08-14	97.75	96.375	96.625	6634
160	1986-08-15	96.75	95.25	96.25	3855
161	1986-08-18	97.875	96	97	4898
162	1986-08-19	98.875	96.75	97.5	8194
163	1986-08-20	99.125	97.25	99.125	5835
164	1986-08-21	99.25	97	97	7439
165	1986-08-22	99.875	97.125	99.5	6637
166	1986-08-25	101.375	98.75	100.125	7120
167	1986-08-26	102.25	100.5	102	7660
168	1986-08-27	102.625	101.25	101.5	5717
169	1986-08-28	102.125	100.75	100.75	5543
170	1986-08-29	102.125	100.875	101	4162
171	1986-09-02	103.375	101	102.5	8295
172	1986-09-03	103.5	100.5	101.375	6871
173	1986-09-04	104.75	101.125	104	7416
174	1986-09-05	105.125	101	101.5	6195
175	1986-09-08	102.125	98.625	100.5	7031
176	1986-09-09	102	99.75	100.625	5905
177	1986-09-10	100.875	99.125	99.5	5263
178	1986-09-11	99.5	93	93.125	19542
179	1986-09-12	97.5	92.875	94.25	21903
180	1986-09-15	96.625	94.125	96.25	13585
181	1986-09-16	96.25	94.25	95.5	8064
182	1986-09-17	98.25	95.125	95.125	8282
183	1986-09-18	97.5	94.25	96.125	6513
184	1986-09-19	97.375	95.25	95.75	6099
185	1986-09-22	97	95.875	97	6399
186	1986-09-23	97.125	95.625	95.625	5971
187	1986-09-24	96.125	92.375	93	11039
188	1986-09-25	94	91.875	92.625	11346
189	1986-09-26	93	89.125	89.5	7887
190	1986-09-29	90	88.5	90	10127
191	1986-09-30	91.75	89.875	89.875	7740
192	1986-10-01	91.125	89.625	89.875	6879
193	1986-10-02	91.25	90	91	7163
194	1986-10-03	93.25	91.25	92.5	8133
195	1986-10-06	92.875	91.625	92.5	4527
196	1986-10-07	92.625	90.125	90.625	6754
197	1986-10-08	92.125	89.875	92	11431
198	1986-10-09	94.5	91.625	92.125	11470
199	1986-10-10	92.75	90.5	90.875	6649
200	1986-10-13	91.25	90	90.5	4181
201	1986-10-14	92.375	90.25	91.75	6016
202	1986-10-15	94	91.75	94	5843
203	1986-10-16	96.625	95.5	95.75	12830
204	1986-10-17	96.5	95.125	95.25	6729
205	1986-10-20	95.875	94.25	95.625	6047
206	1986-10-21	96.375	94.25	95.375	5510
207	1986-10-22	96.875	95.375	96.875	6723
208	1986-10-23	98.625	97.25	98.5	6845
209	1986-10-24	99.875	98.25	98.625	5256
210	1986-10-27	98.625	97.125	98.5	4458
211	1986-10-28	98.875	96.75	96.875	4294
212	1986-10-29	98.5	96.625	98.125	4057
213	1986-10-30	100.25	98.625	98.75	9503
214	1986-10-31	99.75	98.5	99.125	5588
215	1986-11-03	101.75	99.25	101.5	5860
216	1986-11-04	102.5	100.75	102.25	7743
217	1986-11-05	104.875	101.625	103.625	8801
218	1986-11-06	104.75	101.75	102	9920
219	1986-11-07	103.25	100.875	102.5	4934
220	1986-11-10	101.75	100.5	101.75	5996
221	1986-11-11	101.75	99.875	101.75	3408
222	1986-11-12	102.625	101	102	3674
223	1986-11-13	102	98.625	98.625	5184
224	1986-11-14	99.875	98	99.125	5417
225	1986-11-17	100.625	98	100.375	4525
226	1986-11-18	100.375	97.875	97.875	5683
227	1986-11-19	98.875	97	98.5	7802
228	1986-11-20	101.125	99.625	100.5	6565
229	1986-11-21	103.25	100.5	103.125	10715
230	1986-11-24	106	102.75	105.75	8038
231	1986-11-25	106.5	104.75	105.5	7480
232	1986-11-26	106.125	104.125	104.875	3977
233	1986-11-28	105.125	103.75	103.875	2936
234	1986-12-01	105.25	101.75	105	5907
235	1986-12-02	107.5	104.125	107.25	10805
236	1986-12-03	107.75	106.375	107.375	6398
237	1986-12-04	108	106.375	106.625	6411
238	1986-12-05	106.75	104.5	105.375	5456
239	1986-12-08	108.625	105.375	108.375	6157
240	1986-12-09	108.25	106.625	107.25	4909
241	1986-12-10	109	106.625	108.75	6087
242	1986-12-11	108.375	106.5	107.375	4703
243	1986-12-12	107.25	106	106.125	3386
244	1986-12-15	107.5	104.75	107.375	4644
245	1986-12-16	107.625	106.25	106.25	7008
246	1986-12-17	107.125	106.125	106.625	5250
247	1986-12-18	106.75	105.25	106	5757
248	1986-12-19	107.375	105.5	106.375	10699
249	1986-12-22	107	105.5	106.5	5662
250	1986-12-23	106.25	105.125	105.5	7115
251	1986-12-24	106.25	105.25	106	3253
252	1986-12-26	106.75	105.75	106.75	2416
253	1986-12-29	107	106.125	106.25	2609
254	1986-12-30	106.75	105.75	106.125	4840
255	1986-12-31	106.625	104.625	104.75	3923
256	1987-01-02	105.875	104.5	105.75	3661
257	1987-01-05	107.5	106.25	107.375	5430
258	1987-01-06	110	107	109	9621
259	1987-01-07	111.75	108.375	111.375	11904
260	1987-01-08	113.5	111.125	112.5	8032
261	1987-01-09	113.875	111.75	113.75	7365
262	1987-01-12	117	114.75	116.875	7889
263	1987-01-13	118.5	116	118.5	8715
264	1987-01-14	129.875	117.375	129.875	20487
265	1987-01-15	139.25	130	137	4804
266	1987-01-16	138.125	133.75	138	14722
267	1987-01-19	143.375	135	143	17164
268	1987-01-20	144.25	140.375	140.625	15808
269	1987-01-21	144.5	139.375	140	13100
270	1987-01-22	146.5	140	146.5	16664
271	1987-01-23	149.75	145.5	145.5	14305
272	1987-01-26	144	141	144	11456
273	1987-01-27	147.5	144.125	146.375	10487
274	1987-01-28	147.5	145.125	146.375	7356
275	1987-01-29	146.625	144	144.5	9702
276	1987-01-30	145.125	142.125	145.125	6133
277	1987-02-02	147	143.875	146	7909
278	1987-02-03	147.25	145.125	146	8540
279	1987-02-04	146.75	144.5	146.625	5774
280	1987-02-05	150.75	146.875	148.25	11754
281	1987-02-06	153.375	149.875	152.5	12410
282	1987-02-09	153.375	151.625	152.25	8045
283	1987-02-10	152.375	149.125	150	7126
284	1987-02-11	150.375	149.875	150.5	8739
285	1987-02-12	151.125	148.5	149.125	7566
286	1987-02-13	152	149.125	151.5	11363
287	1987-02-17	156	153.25	155.75	6646
288	1987-02-18	157.25	154.5	154.75	7849
289	1987-02-19	155.875	153.5	155	6139
290	1987-02-20	155.375	153.25	153.875	6990
291	1987-02-23	154.125	150.75	152.375	8342
292	1987-02-24	153	151.375	152.5	7742
293	1987-02-25	155.5	152.125	155	8402
294	1987-02-26	155.5	153.125	153.125	8493
295	1987-02-27	153.875	152.375	153.25	3249
296	1987-03-02	154.375	153.25	153.75	4489
297	1987-03-03	157	153.5	156.75	5284
298	1987-03-04	167	159.5	166.25	12047
299	1987-03-05	172.875	168.375	170.75	12720
300	1987-03-06	170	168.625	169.125	6796
301	1987-03-09	168.75	166.375	167.5	6276
302	1987-03-10	169.625	167.125	170	4639
303	1987-03-11	172	168.25	168.25	7691
304	1987-03-12	168.625	166.625	166.625	4901
305	1987-03-13	167.25	163	163.75	4831
306	1987-03-16	162	161	161	5096
307	1987-03-17	166.25	160.25	166.25	10546
308	1987-03-18	167.625	164.25	165.25	6189
309	1987-03-19	166	164.5	165.75	4593
310	1987-03-20	167.375	166	166.5	6880
311	1987-03-23	167.25	165.625	165.875	7425
312	1987-03-24	167.75	165.625	167.625	6740
313	1987-03-25	167.75	165.5	165.5	5579
314	1987-03-26	166	162.5	162.5	7737
315	1987-03-27	163	160.625	161.125	6368
316	1987-03-30	159.25	154.25	157	11877
317	1987-03-31	162	158.375	162.625	8321
318	1987-04-01	161.875	159.125	162.25	10184
319	1987-04-02	165	162.75	164.875	8372
320	1987-04-03	169.625	164.625	169.125	11288
321	1987-04-06	170.5	169.125	170.125	7858
322	1987-04-07	170.5	166.25	166.5	9306
323	1987-04-08	167.875	165.5	165.75	6067
324	1987-04-09	165.75	161.625	161.625	7309
325	1987-04-10	166.875	160.75	166.125	11655
326	1987-04-13	169	164	164	8380
327	1987-04-14	164.25	160	160.75	12691
328	1987-04-15	163.625	159.5	161.25	13798
329	1987-04-16	162.375	156.125	157	11092
330	1987-04-20	160.25	157.75	159.5	11479
331	1987-04-21	167.875	158.75	163	6388
332	1987-04-22	169	160.5	164.75	16871
333	1987-04-23	167.75	164.375	165.5	8598
334	1987-04-24	164.75	162.5	163	8348
335	1987-04-27	168.25	160.375	165.875	13915
336	1987-04-28	170	166.5	169.25	12695
337	1987-04-29	172.875	170.5	171	10550
338	1987-04-30	174.375	170	171.5	11837
339	1987-05-01	174.5	171.375	172.5	8747
340	1987-05-04	172.5	169.25	171.5	4618
341	1987-05-05	174.125	172.375	174.125	7167
342	1987-05-06	173.25	171.625	171.875	5898
343	1987-05-07	171.75	170.125	170.375	4243
344	1987-05-08	170.875	167	167.125	6088
345	1987-05-11	170.875	166.875	167	6448
346	1987-05-12	166.875	163.375	165.25	9632
347	1987-05-13	167.875	164.25	166.25	7960
348	1987-05-14	166.625	165.125	166	3098
349	1987-05-15	162.5	159.5	159.5	11125
350	1987-05-18	160.75	158.125	158.25	12845
351	1987-05-20	157.875	155.375	155.375	6841
352	1987-05-21	157.125	148.75	149.5	12087
353	1987-05-22	156	154.25	155	12903
354	1987-05-26	159.75	158.125	159.5	8306
355	1987-05-27	160.25	156.625	159.625	6133
356	1987-05-28	160.125	157.875	159.625	4234
357	1987-05-29	159.75	156.5	157.375	7016
358	1987-06-01	158.5	157.625	158.25	5796
359	1987-06-02	159.875	156.5	157	7395
360	1987-06-03	158.375	156.125	156.25	6666
361	1987-06-04	159.25	156.5	159.25	6383
362	1987-06-05	162.375	158.375	162	7124
363	1987-06-08	165.125	161.125	164.375	6025
364	1987-06-09	166.75	164.375	166.375	6483
365	1987-06-10	166.875	163.75	163.75	6841
366	1987-06-12	164	163.25	164	4225
367	1987-06-15	166.25	165	165.625	8486
368	1987-06-16	166.125	164.5	165.875	3996
369	1987-06-17	167.875	165.625	166.75	7123
370	1987-06-19	168	167	168.125	6173
371	1987-06-22	171.375	168.25	170.875	6571
372	1987-06-24	170.5	168.875	169	4268
373	1987-06-25	170.25	168.5	168.5	6638
374	1987-06-26	169	167.375	167.75	5542
375	1987-06-29	167.25	165.25	165.5	4316
376	1987-06-30	165.875	163.75	163.875	4528
377	1987-07-01	164.5	163.5	164.625	3902
378	1987-07-02	166.875	164.875	166.625	6098
379	1987-07-06	167.875	165	165	4262
380	1987-07-07	165.75	162	162.375	7589
381	1987-07-08	163.5	161.125	161.125	8595
382	1987-07-09	161.875	160.625	161.125	8157
383	1987-07-10	161.375	159.25	159.5	6495
384	1987-07-13	164	158.875	163.625	6694
385	1987-07-14	166.75	163.875	166.125	5530
386	1987-07-15	167.75	165.125	165.625	4527
387	1987-07-16	166.625	165.625	166.5	3570
388	1987-07-17	166.5	164.25	165.125	4781
389	1987-07-20	166.375	165	165.5	2455
390	1987-07-21	166.5	164.75	165	3268
391	1987-07-22	165.75	157.5	158.5	11311
392	1987-07-23	165.75	157.5	160.875	13856
393	1987-07-24	162.625	160.5	162.5	5358
394	1987-07-27	163.875	161.875	163.5	3810
395	1987-07-28	163.625	160.25	160.625	7583
396	1987-07-29	161.25	158.5	160.5	6923
397	1987-07-30	162.625	160.625	162.5	6389
398	1987-07-31	165	162.75	163.875	6465
399	1987-08-03	164.75	162.375	163.125	7089
400	1987-08-04	163.875	162.125	163.625	4212
401	1987-08-05	166	165	165.25	3955
402	1987-08-06	169.125	165.25	169.125	10555
403	1987-08-07	171.625	169.5	170.875	11332
404	1987-08-10	175	171.25	175	9627
405	1987-08-11	180	175.75	180	14726
406	1987-08-12	182.375	179.625	182.125	6893
407	1987-08-13	184	182.375	183.5	8669
408	1987-08-17	184.375	181.5	182.75	5561
409	1987-08-18	182.25	179.25	180.125	6844
410	1987-08-19	179.75	178	179.5	5573
411	1987-08-20	185	180.25	184.75	8051
412	1987-08-21	190	169	190	19836
413	1987-08-24	193	187.875	192.625	7682
414	1987-08-25	198.25	192.75	193.875	10548
415	1987-08-26	194	189.125	190	11311
416	1987-08-27	191.5	187.875	188.5	7125
417	1987-08-28	190.875	187.25	187.5	6810
418	1987-08-31	191	187.125	189.75	8826
419	1987-09-01	192.125	184.375	185.5	6601
420	1987-09-02	187.875	184.875	187.875	10716
421	1987-09-03	189.875	184.375	187.375	10297
422	1987-09-04	188.75	185.25	186	5110
423	1987-09-08	187.5	180	182.875	13062
424	1987-09-09	184.25	181.125	182	8890
425	1987-09-10	189.25	183.375	189.25	8762
426	1987-09-11	193.25	190.25	190.625	9038
427	1987-09-14	191.75	189.375	191	4431
428	1987-09-15	191.125	186.625	187.5	6353
429	1987-09-16	190.5	186.5	186.875	5895
430	1987-09-17	189	186.125	188.625	3951
431	1987-09-18	189.875	187.5	187.5	3399
432	1987-09-21	188.75	182.25	182.5	7055
433	1987-09-22	190	182.25	190	7222
434	1987-09-23	190.875	188.875	189.375	3913
435	1987-09-24	191.75	188.625	189.875	5851
436	1987-09-28	191.875	190.375	191.125	6467
437	1987-09-29	194.75	191	192	7996
438	1987-09-30	191.625	189.75	190.5	7940
439	1987-10-01	191.75	187.25	190.75	8646
440	1987-10-02	193.625	191.5	192.25	4023
441	1987-10-05	197.75	192.5	197.75	7419
442	1987-10-06	199.5	192	194	7462
443	1987-10-07	193	188.875	191	6785
444	1987-10-08	191.75	187.625	188	6781
445	1987-10-09	190.5	185.25	185.25	6834
446	1987-10-12	187	182.125	186.375	6054
447	1987-10-13	189.625	186.625	189	4372
448	1987-10-14	188.875	183.25	184	4767
449	1987-10-15	182.25	177.25	177.5	5555
450	1987-10-16	179	169.25	172	7067
451	1987-10-19	179	129.75	158.5	19861
452	1987-10-20	179	129.75	131	13246
453	1987-10-21	179	129.75	147.375	10664
454	1987-10-22	179	125	126.375	2818
455	1987-10-23	127	127	127	11191
456	1987-10-26	124.25	110	110	8465
457	1987-10-27	120.625	113.25	120.625	13593
458	1987-10-28	126	111.75	125.5	8394
459	1987-10-29	138	126	137.875	9714
460	1987-10-30	140.5	134	136.375	5463
461	1987-11-02	139.875	135	139.75	6618
462	1987-11-03	139.875	131.25	134.875	9207
463	1987-11-04	134	131.625	132.75	11556
464	1987-11-05	137.375	131.625	135.125	10495
465	1987-11-06	139	133	133.875	9384
466	1987-11-09	133.25	129.5	132.375	7432
467	1987-11-10	131.75	128	131.75	7684
468	1987-11-11	133.125	129.875	130.375	6757
469	1987-11-12	135	132.25	134.5	11628
470	1987-11-13	133.5	132.25	132.5	3185
471	1987-11-16	134.75	130.25	131.25	6832
472	1987-11-17	130.25	127.5	128.5	5720
473	1987-11-18	130.5	127	129.75	5664
474	1987-11-19	128.875	125.25	125.5	7660
475	1987-11-20	126	123.25	124.5	9431
476	1987-11-23	126	123.75	124.375	5768
477	1987-11-24	129	125.5	128.25	8249
478	1987-11-25	129.375	127.75	127.875	3976
479	1987-11-27	127.625	125	125.5	2289
480	1987-11-30	122	115.5	119	13423
481	1987-12-01	121	118.5	119.625	8601
482	1987-12-02	122.25	119	121	5025
483	1987-12-03	119.5	115.75	116.5	5347
484	1987-12-04	116.25	111.5	113.75	10174
485	1987-12-07	117.875	114	117	15154
486	1987-12-08	124.25	118.125	124.25	5656
487	1987-12-09	127.5	123.25	126.25	10270
488	1987-12-10	127.75	121.75	122.75	11116
489	1987-12-11	123.875	120.5	120.5	5789
490	1987-12-14	127	120.75	125.25	11514
491	1987-12-15	130.25	127.75	129	9286
492	1987-12-16	135.5	128.5	135.25	10823
493	1987-12-17	137.875	132.5	133.625	11372
494	1987-12-18	138.5	135.5	138.25	9967
495	1987-12-21	139.625	136.5	139.5	7571
496	1987-12-22	139.375	136.375	139.25	10159
497	1987-12-23	140.375	137.875	137.875	7877
498	1987-12-24	138.5	136.5	137.625	3955
499	1987-12-28	134.75	132.375	133.125	5856
500	1987-12-29	134.5	132.75	134.25	4293
501	1987-12-30	138.125	134.875	137.375	6765
502	1987-12-31	136.875	134	135	3854
503	1988-01-04	141.5	136.375	141	10160
504	1988-01-05	144.75	142.75	142.75	9827
505	1988-01-06	143.375	140.75	140.75	8177
506	1988-01-07	142.25	139.25	142	6623
507	1988-01-08	142.125	128	131	16863
508	1988-01-11	132.75	129.5	132.625	12200
509	1988-01-12	132.125	121	124.75	17471
510	1988-01-13	125.75	121	122.75	16442
511	1988-01-14	121.75	118	119.375	17997
512	1988-01-15	124.75	116.5	119	29332
513	1988-01-18	121.875	119	121.25	10479
514	1988-01-19	121.875	119.5	119.75	12379
515	1988-01-20	120.75	114.5	115.5	17151
516	1988-01-21	120.25	115	118.625	11339
517	1988-01-22	121.25	119	120.375	6924
518	1988-01-25	124.375	120.5	124.375	8463
519	1988-01-26	125	121.25	122.375	8112
520	1988-01-27	124	122.25	123	10605
521	1988-01-28	124.25	123.125	123.75	7050
522	1988-01-29	124.5	121.25	123.375	8051
523	1988-02-01	124	121.75	122	2809
524	1988-02-02	121.5	119.625	120	6273
525	1988-02-03	120.25	114	116	8857
526	1988-02-04	117.75	114.75	117.125	7245
527	1988-02-05	117.75	115.125	115.25	4102
528	1988-02-08	115.25	113.125	114.625	5439
529	1988-02-09	117.25	113.75	117.25	4652
530	1988-02-10	120.5	118.75	120.5	5230
531	1988-02-11	121.25	118.25	119	11768
532	1988-02-12	121.375	119.375	119.75	5697
533	1988-02-16	120.25	118.25	119.5	5516
534	1988-02-17	121.375	119.75	121	7404
535	1988-02-18	121.25	119.125	119.5	6744
536	1988-02-19	120.875	119.25	120.625	4136
537	1988-02-22	125.875	121	125.875	9951
538	1988-02-23	127.375	125.25	126.875	7819
539	1988-02-24	127	124.75	125.625	6637
540	1988-02-25	126.875	122.75	123.625	10805
541	1988-02-26	124.75	123.75	124.5	3711
542	1988-02-29	125.75	122.75	125.125	5629
543	1988-03-01	125.875	122	123.125	10364
544	1988-03-02	124.25	119.375	120.25	13317
545	1988-03-03	120.625	118	119.5	9168
546	1988-03-04	122	118	122	7429
547	1988-03-07	124.375	121.625	124.375	5351
548	1988-03-08	124.875	119.25	120.375	13400
549	1988-03-09	121.5	120.375	120.5	11320
550	1988-03-10	121.875	119.625	120	8108
551	1988-03-11	120.75	118.25	119.875	7416
552	1988-03-14	119.625	118.25	118.25	5521
553	1988-03-15	118.75	115.5	116.25	10803
554	1988-03-16	118.5	115.75	117.75	7740
555	1988-03-17	115	111.25	112.25	31150
556	1988-03-18	113.25	110.5	111	20109
557	1988-03-21	112.5	110.25	111.625	8864
558	1988-03-22	112.875	111.75	112.375	9147
559	1988-03-23	112.875	111.375	112.875	5435
560	1988-03-24	110.25	107	107.625	9941
561	1988-03-25	108.5	103.75	104.5	15084
562	1988-03-28	106.75	104	106.625	8313
563	1988-03-29	107.625	105	105	7598
564	1988-03-30	105.625	101.5	102.75	17521
565	1988-03-31	105.375	102	104.5	8784
566	1988-04-04	106.125	103.375	103.75	7309
567	1988-04-05	104.375	102	102.75	7043
568	1988-04-06	105.5	101.625	105.5	13047
569	1988-04-07	106.75	104.375	104.375	9739
570	1988-04-08	106.5	104.5	105.875	7153
571	1988-04-11	108.125	106	107.875	10240
572	1988-04-12	109.5	107.625	107.625	7482
573	1988-04-13	108.5	106.25	108.375	8723
574	1988-04-14	106.375	103	103.125	11326
575	1988-04-15	102.875	99.25	101.5	7753
576	1988-04-18	101.875	100	101	8286
577	1988-04-19	103.625	101.125	101.125	14094
578	1988-04-20	104.375	100.75	101	7432
579	1988-04-21	100.625	99.25	99.625	15628
580	1988-04-22	100.5	99.25	99.25	9246
581	1988-04-25	102.5	99.5	101.375	6838
582	1988-04-26	105	102	103.75	7438
583	1988-04-27	107.25	105.125	106.25	9000
584	1988-04-28	106.375	105.5	105.875	5443
585	1988-04-29	106.25	104.375	104.875	3009
586	1988-05-02	105.125	104.25	104.875	2985
587	1988-05-03	107.375	104.625	106.75	6503
588	1988-05-04	107.875	107	107.125	4930
589	1988-05-05	107.25	105.625	105.75	5507
590	1988-05-06	106.875	105.125	105.375	3916
591	1988-05-09	105.625	104.25	104.75	4108
592	1988-05-10	105.375	103.25	103.75	3042
593	1988-05-11	103	102.125	102.375	6077
594	1988-05-12	103.25	101.5	101.5	3534
595	1988-05-13	102.5	101.875	102.25	2754
596	1988-05-16	104.25	102.75	103.625	5949
597	1988-05-17	104.75	103.75	104	4859
598	1988-05-18	103.875	101.125	101.75	4785
599	1988-05-19	102.5	100.875	102.125	5011
600	1988-05-20	102.625	100.5	100.75	3273
601	1988-05-23	101	99.625	100.625	5087
602	1988-05-24	102.5	101.25	102.375	4713
603	1988-05-25	103.125	101.875	102.375	3759
604	1988-05-26	102.125	101	101	3426
605	1988-05-27	100.75	99.625	100.125	2801
606	1988-05-31	104.75	100.125	104.25	5825
607	1988-06-01	107	104.125	106	10326
608	1988-06-02	107	105.25	105.625	5783
609	1988-06-03	106.125	103.5	105.75	5638
610	1988-06-06	108.625	105.125	108.125	9385
611	1988-06-07	110.5	107.75	109.375	12979
612	1988-06-08	112.25	108.75	111.875	9417
613	1988-06-09	112.625	110.75	110.75	5259
614	1988-06-10	112.125	110.75	111.125	4773
615	1988-06-13	112.625	111.25	112.125	6501
616	1988-06-14	114.375	113.125	113.5	6886
617	1988-06-15	113.25	112.625	112.875	4189
618	1988-06-16	111.875	110	110.625	5032
619	1988-06-17	111.875	110	111.375	1782
620	1988-06-20	111.375	110.5	110.5	3494
621	1988-06-21	111	108.75	110.5	8087
622	1988-06-22	113	111.625	112.375	8817
623	1988-06-23	114.375	112.875	114.25	6779
624	1988-06-24	114.5	113.625	113.75	3734
625	1988-06-27	114.625	113.25	114.25	5025
626	1988-06-28	115.75	113	115.375	8070
627	1988-06-29	115.875	113.75	114.375	7377
628	1988-06-30	115	114.125	114.75	3987
629	1988-07-01	114.875	114.125	114.125	2196
630	1988-07-05	117	113.625	117	5095
631	1988-07-06	116.875	114.375	114.875	6122
632	1988-07-07	115.375	114.125	114.625	4861
633	1988-07-08	113.875	112.25	112.375	6406
634	1988-07-11	113.125	112	112.125	3812
635	1988-07-12	112.125	108.5	109	13070
636	1988-07-13	109.5	106.375	108.25	11749
637	1988-07-14	109.25	108	108.875	5566
638	1988-07-15	109.75	108.875	109.75	4477
639	1988-07-18	110.125	108.375	109.25	4123
640	1988-07-19	109.875	107.625	109	3554
641	1988-07-20	109.625	107.125	107.625	5632
642	1988-07-21	107.375	104.375	104.625	8253
643	1988-07-23	104	102.125	103.25	11244
644	1988-07-25	105.25	103.625	105.125	6411
645	1988-07-27	103.375	101.625	102.25	6578
646	1988-07-28	105.875	102.125	105.875	15028
647	1988-07-29	106.625	105.5	106.125	9265
648	1988-08-01	106.625	105.5	106.25	5692
649	1988-08-02	107.125	104	104	11465
650	1988-08-03	104.25	103.375	103.5	5079
651	1988-08-04	104.5	103.5	103.5	4928
652	1988-08-05	103.5	102.75	103.375	2513
653	1988-08-08	103.5	102.625	102.75	3319
654	1988-08-09	103.25	102	102.125	9179
655	1988-08-10	102	100	100.125	7088
656	1988-08-11	101.125	99.75	101	7981
657	1988-08-11	101.125	99.75	101	7981
658	1988-08-12	100.875	99.875	100	5094
659	1988-08-15	100	97	97	9896
660	1988-08-16	99	96.375	97.875	13552
661	1988-08-17	97.25	94.375	95	11622
662	1988-08-18	96.375	94.25	94.5	7227
663	1988-08-19	95	92	92.5	10529
664	1988-08-22	93.375	92	92	10975
665	1988-08-23	94.375	92.25	94.25	9052
666	1988-08-24	95	94.25	94.5	8681
667	1988-08-25	94.125	92.875	93.375	5581
668	1988-08-26	94	93.125	93.5	2912
669	1988-08-29	94.875	93.75	94.625	3776
670	1988-08-30	94.875	94.125	94.375	5111
671	1988-08-31	95.5	92.5	92.875	6249
672	1988-09-01	92.875	91.875	92.625	6432
673	1988-09-03	95.375	93.375	94.5	7023
674	1988-09-06	94.625	92.125	92.625	6496
675	1988-09-07	93.125	91.875	92.25	7657
676	1988-09-08	93.625	91.5	92.375	9961
677	1988-09-09	95.625	92.375	94.75	10120
678	1988-09-12	96.25	94.75	95.25	5091
679	1988-09-13	95.25	94.125	94.875	5312
680	1988-09-14	96	95	95.625	5317
681	1988-09-15	96.5	95	95.125	5150
682	1988-09-16	95	94.25	94.875	6883
683	1988-09-19	94.25	92.375	92.75	5837
684	1988-09-20	93.375	92.25	92.5	3870
685	1988-09-21	93.125	92.375	92.625	4019
686	1988-09-22	94	92.625	92.875	80174
687	1988-09-23	93.875	92.75	93.5	10215
688	1988-09-26	95.25	93.25	94.625	6749
689	1988-09-27	95.625	94.125	95	6112
690	1988-09-28	95.75	94.75	95.375	5829
691	1988-09-29	96.875	95.75	96.625	7840
692	1988-09-30	96	93.5	93.875	7816
693	1988-10-03	93.5	91.625	92.875	9788
694	1988-10-04	93.125	91.875	92.25	5965
695	1988-10-05	90.125	88	88.5	19721
696	1988-10-06	89.375	88.375	89	8331
697	1988-10-08	89.625	88.375	89.5	9168
698	1988-10-10	89.625	87.625	88.125	6577
699	1988-10-11	90.25	88.75	89.875	9829
700	1988-10-12	91.25	89.25	90.5	8818
701	1988-10-13	92.375	90.375	92	9002
702	1988-10-14	93.625	90.375	90.5	8594
703	1988-10-17	90.875	89.875	90.25	5703
704	1988-10-19	91.375	88.75	89.625	7051
705	1988-10-20	91.125	89.25	91.125	6834
706	1988-10-22	88.25	86	87	18886
707	1988-10-24	90.875	87.125	90	13290
708	1988-10-25	92.875	90.375	92	14289
709	1988-10-26	93.875	92.875	93.625	17151
710	1988-10-27	93.625	92.375	93.375	12202
711	1988-10-30	94.625	93.375	94.125	10480
712	1988-10-31	96.125	94	96	11879
713	1988-11-01	97.25	95.125	96.5	13005
714	1988-11-02	96.25	95.25	95.5	7664
715	1988-11-03	95.875	94.875	95	5958
716	1988-11-05	95.625	94	94.125	7381
717	1988-11-07	93	93	93	5141
718	1988-11-08	93.875	92.75	93.5	5176
719	1988-11-09	93.25	92.375	93	7401
720	1988-11-10	93.375	92.125	92.25	4264
721	1988-11-11	91.5	89.75	89.75	4088
722	1988-11-14	90.375	89.375	89.875	5756
723	1988-11-15	90.375	89.5	89.5	3441
724	1988-11-16	90.25	88.875	89	8599
725	1988-11-17	90.125	89.25	89.875	5323
726	1988-11-18	91.125	90.125	91.125	5637
727	1988-11-21	91.5	90.875	91.375	6331
728	1988-11-22	92.25	90.875	91.875	6957
729	1988-11-23	91.375	90.125	90.125	2624
730	1988-11-25	91.25	89.5	90.75	5131
731	1988-11-29	92.625	90.875	92.5	6659
732	1988-11-30	93.875	92.875	93.625	9440
733	1988-12-01	94.125	93.125	93.875	4659
734	1988-12-02	95.375	93	95.25	8821
735	1988-12-05	96.75	94.875	96.25	9582
736	1988-12-06	96.75	95.5	96.5	5802
737	1988-12-07	96.875	95.375	95.625	9958
738	1988-12-08	95.25	94.5	94.625	3761
739	1988-12-09	94.75	93.75	93.75	3319
740	1988-12-12	94.875	93	93.125	3252
741	1988-12-14	93.75	91.75	92.125	8504
742	1988-12-15	92.75	91.875	92	4377
743	1988-12-17	94.75	91.875	93.875	10451
744	1988-12-20	96	93.875	94	6963
745	1988-12-21	94.5	93.625	94.25	6442
746	1988-12-22	96.125	94.25	96	7446
747	1988-12-24	97.625	96	97.375	5957
748	1988-12-27	98.625	97.25	97.75	4179
749	1988-12-28	98.25	96.625	97.125	3732
750	1988-12-29	99.25	97	98.75	6117
751	1988-12-30	99.375	98.375	98.375	4001
752	1989-01-03	99.75	97.875	98.5	6744
753	1989-01-04	100.75	98.875	100.25	9654
754	1989-01-05	100.875	99.875	100.125	6565
755	1989-01-06	100.375	99.375	99.625	6575
756	1989-01-09	99.875	98.375	98.5	6032
757	1989-01-10	98.75	97	98	5758
758	1989-01-11	99.625	97.625	99.625	8328
759	1989-01-12	100.875	99.625	100.25	9490
760	1989-01-14	100.25	99.375	99.875	7704
761	1989-01-16	100	99.125	99.25	2854
762	1989-01-17	99.375	98.125	98.125	5001
763	1989-01-18	99.875	97.625	99.625	6855
764	1989-01-19	105.5	103.5	104.875	23512
765	1989-01-20	107.625	105.125	107.375	13444
766	1989-01-23	107.875	106.5	106.5	7742
767	1989-01-24	109.125	106.625	108.625	11285
768	1989-01-25	111.75	109.5	111.625	17032
769	1989-01-26	115.625	111.25	114.75	21233
770	1989-01-27	117.125	114.625	115.125	19246
771	1989-01-30	116.25	114.75	115.625	10612
772	1989-01-31	118.75	114.625	118.625	14443
773	1989-02-01	120.25	118.5	119.75	18141
774	1989-02-02	122.375	120	121.5	17716
775	1989-02-03	121.375	118.75	119.25	9096
776	1989-02-06	118.375	115.625	116.375	10554
777	1989-02-07	118.375	116	116.25	9250
778	1989-02-08	117.125	113.375	114.375	12381
779	1989-02-09	115.75	113.625	114.375	11270
780	1989-02-10	114.5	112.75	113.125	8620
781	1989-02-13	114.75	113	114.125	7434
782	1989-02-14	115.25	114	114.25	6477
783	1989-02-15	115.625	114	115.375	5776
784	1989-02-16	115.5	114.25	114.75	4563
785	1989-02-17	115.75	114.625	115.125	4906
786	1989-02-21	115.625	114.75	115.375	4899
787	1989-02-22	115.375	113.25	113.625	5608
788	1989-02-23	114.75	113.25	114.75	6888
789	1989-02-24	114.625	112.375	112.625	7705
790	1989-02-27	113.5	112.375	113.25	5779
791	1989-02-28	114	111.25	111.625	7038
792	1989-03-01	112.25	109.875	110	7564
793	1989-03-02	112.25	110	111.75	7308
794	1989-03-03	112.375	111.125	112.25	3077
795	1989-03-06	112.875	112.5	112.625	4896
796	1989-03-07	112.875	112	112.375	4277
797	1989-03-08	113.75	111.87	113.25	4829
798	1989-03-09	113.37	112.25	112.37	3670
799	1989-03-10	112.25	110.62	110.87	5057
800	1989-03-13	112	111	111.62	6402
801	1989-03-14	112.12	111.25	112	4673
802	1989-03-15	112.75	111.62	112.12	5758
803	1989-03-16	114.25	112	113.87	8628
804	1989-03-17	111.25	109.37	109.62	15158
805	1989-03-20	109.5	106.5	106.75	9503
806	1989-03-21	107.87	107	107	7201
807	1989-03-21	107.875	107	107	7201
808	1989-03-22	101	95.75	96.375	35404
809	1989-03-23	97.75	96.5	97.125	12437
810	1989-03-27	98.25	96.875	97.375	6334
811	1989-03-28	98.5	97.75	98.375	6109
812	1989-03-29	99.25	98.125	99	8609
813	1989-03-30	99.125	98.25	98.25	4381
814	1989-03-31	98.625	98	98.5	7285
815	1989-04-03	99.25	97.875	97.875	5684
816	1989-04-04	97.5	96.25	96.25	7002
817	1989-04-05	97.375	96.375	96.625	5813
818	1989-04-06	96.625	95.625	96	6035
819	1989-04-07	97.875	96.125	97.375	6801
820	1989-04-10	98.25	97.5	97.875	2274
821	1989-04-11	99.625	98	98.375	5814
822	1989-04-12	99.375	97.75	97.75	6065
823	1989-04-13	98.375	96.5	97	4909
824	1989-04-14	98.5	95	96	10191
825	1989-04-17	96.75	95.625	96.375	5098
826	1989-04-18	97.5	95.375	96	8826
827	1989-04-19	99.25	96.125	99	7533
828	1989-04-20	102.5	98.875	99.625	17802
829	1989-04-21	99.875	97.125	97.75	8907
830	1989-04-24	97.5	96.375	96.75	5008
831	1989-04-25	97.625	95.875	95.875	5140
832	1989-04-26	96.125	95.125	95.5	5294
833	1989-04-27	96.875	95.625	96.25	8292
834	1989-04-28	96.25	95.625	95.625	3813
835	1989-05-01	98.5	95.5	98.5	5567
836	1989-05-02	98.875	96.25	96.25	4960
837	1989-05-03	97	96	96.625	2807
838	1989-05-04	98	96.625	97	4610
839	1989-05-05	98	95.5	95.875	6643
840	1989-05-08	96.5	95.25	96.25	4690
841	1989-05-09	96.75	95.625	96.125	3238
842	1989-05-10	96.5	95.625	96	3307
843	1989-05-11	96	95.5	95.75	1992
844	1989-05-12	97.25	95.125	96.125	7584
845	1989-05-15	97.875	95.5	97.875	8225
846	1989-05-16	98.5	96.125	96.125	7862
847	1989-05-18	97.375	96.375	97.125	4378
848	1989-05-19	98.125	96.5	96.625	8015
849	1989-05-22	96.375	94.25	95.125	12979