home
***
CD-ROM
|
disk
|
FTP
|
other
***
search
/
EnigmA Amiga Run 1996 June
/
EnigmA AMIGA RUN 08 (1996)(G.R. Edizioni)(IT)[!][issue 1996-06][EARSAN CD VII].iso
/
earcd
/
utmisc1
/
ambrk186.lha
/
AmiBroker186PL
/
examples
/
Apple
next >
Wrap
Text File
|
1995-12-14
|
10KB
|
189 lines
* Apple Corp.
* Sample stock data file with opening prices
* and TRUE fractions.
* date in U.S. format: mm/dd/yy
*
$NAME APPLE
$FORMAT DATE_USA VOLUME HIGH LOW CLOSE OPEN
1/03/95 927400 38 7/8 37 7/8 38 3/8 38 7/8
1/04/95 1416800 39 5/8 38 5/8 39 3/8 38 5/8
1/05/95 657500 39 3/8 38 3/4 38 7/8 39 1/4
1/06/95 9612700 43 1/8 41 1/8 42 41 5/8
1/09/95 2447200 41 7/8 40 7/8 41 3/16 41 5/8
1/10/95 5489200 44 41 1/4 43 11/16 41 1/4
1/11/95 7802000 48 5/8 42 11/16 46 3/4 43 3/4
1/12/95 4926600 46 3/8 44 3/4 45 3/8 46 1/8
1/13/95 3137300 46 1/8 44 3/8 44 7/8 46 1/8
1/16/95 1687300 45 1/4 44 1/4 44 1/2 44 7/8
1/17/95 2947400 45 1/2 44 1/8 45 44 1/2
1/18/95 1139800 45 5/8 44 3/4 45 5/8 45
1/19/95 2806200 46 45 45 7/8 45 1/2
1/20/95 8931800 47 42 1/2 42 5/8 47
1/23/95 3558400 42 5/8 41 42 1/4 41 7/8
1/24/95 1947300 42 3/8 41 3/8 41 5/8 42 1/4
1/25/95 4616700 42 39 1/2 40 31/32 39 1/2
1/26/95 2199900 41 1/2 39 1/4 39 1/2 40 7/8
1/27/95 2665800 40 3/8 39 39 7/8 39 7/8
1/30/95 2058800 40 1/2 39 7/8 40 1/8 40 1/8
1/31/95 1899800 40 7/8 40 40 3/8 40 1/2
2/01/95 1414000 40 3/4 39 7/8 40 1/8 40 3/4
2/02/95 1817700 41 7/8 40 1/8 41 5/8 40 1/8
2/03/95 2850100 42 1/8 40 3/8 40 1/2 42
2/06/95 2169900 40 3/4 39 1/2 40 1/2 40 3/4
2/07/95 1800000 41 40 40 13/16 40 3/8
2/08/95 3597000 42 3/8 40 7/8 42 5/16 41
2/09/95 4244600 43 7/8 42 1/8 43 5/8 42 1/8
2/10/95 3133600 44 3/16 43 3/8 43 3/4 43 5/8
2/13/95 2530100 44 1/2 43 1/4 43 3/4 43 1/2
2/14/95 1478700 44 1/8 42 5/8 42 15/16 43 3/4
2/15/95 1647100 43 1/2 42 1/2 42 9/16 43 1/4
2/16/95 1953400 43 1/4 42 5/8 43 3/16 43 1/8
2/17/95 1087400 43 42 1/2 42 1/2 42 7/8
2/21/95 2692700 42 3/4 40 7/8 41 42 5/8
2/22/95 2619800 41 40 1/8 40 13/16 40 5/8
2/23/95 2809900 41 7/8 40 40 3/16 41 1/8
2/24/95 5078700 40 3/8 38 1/2 39 40 1/8
2/27/95 2400100 39 38 3/32 38 1/4 38 1/4
2/28/95 1990800 39 7/8 38 39 1/2 38 1/2
3/01/95 2004000 40 1/8 39 27/64 40 39 3/4
3/02/95 2399500 40 3/4 39 3/4 40 40 1/8
3/03/95 1301500 40 11/16 39 1/2 40 1/4 39 3/4
3/06/95 1185000 40 39 1/2 39 3/4 39 3/4
3/07/95 1346300 39 7/8 38 1/4 38 5/16 39 7/8
3/08/95 3257800 40 1/8 37 3/4 39 9/16 38 3/4
3/09/95 1756100 40 3/8 39 3/8 39 3/4 39 7/8
3/10/95 1226900 40 3/8 39 3/8 39 1/2 39 5/8
3/13/95 2908500 39 5/8 38 38 1/8 39 5/8
3/14/95 6498800 38 1/4 34 1/2 35 38 1/4
3/15/95 6526500 36 1/4 34 7/8 35 35 1/2
3/16/95 2828000 36 35 35 1/4 35 1/4
3/17/95 1925400 35 1/2 34 7/8 35 1/8 35 1/2
3/20/95 1695400 35 5/8 35 35 1/4 35 1/8
3/21/95 2726500 36 3/4 35 1/4 36 1/4 35 1/2
3/22/95 4278100 39 1/2 36 1/4 38 5/8 36 1/4
3/23/95 1518700 38 36 31/32 37 1/8 37 7/8
3/24/95 1143900 37 7/8 37 1/4 37 3/4 37 1/4
3/27/95 1275000 37 5/8 36 5/8 37 3/16 37 5/8
3/28/95 6168900 36 11/32 34 1/8 34 3/8 36 1/4
3/29/95 4436400 34 7/8 33 7/8 34 3/8 34
3/30/95 2441200 35 1/2 34 1/2 35 3/8 34 5/8
3/31/95 1636100 35 5/8 34 3/4 35 1/4 35 1/8
4/03/95 1377700 35 3/4 35 1/8 35 1/2 35 1/2
4/04/95 3823000 35 7/8 33 5/8 33 7/8
4/05/95 2365000 34 3/4 33 3/4 34 3/4
4/06/95 6456000 38 35 17/32 36 3/4
4/07/95 2640000 37 1/8 36 1/4 36 3/4
4/10/95 1051800 37 36 1/8 36 5/8 36 7/8
4/11/95 1915300 37 7/8 36 5/8 37 3/4 36 3/4
4/12/95 4238500 39 5/8 37 3/8 39 38 1/4
4/13/95 1556800 39 1/4 37 7/8 38 1/4 39 1/4
4/14/95 1556800 39 1/4 37 7/8 38 1/4 39 1/4
4/17/95 1864400 39 3/8 37 7/8 38 3/8 38 1/8
4/18/95 2063700 38 5/8 37 1/2 37 1/2 38 1/2
4/19/95 2493900 37 1/2 35 5/8 36 3/8 37 1/2
4/19/95 2493900 37 1/2 35 5/8 36 3/8 37 1/2
4/20/95 2942000 38 1/2 36 5/8 37 5/8 37 1/8
4/21/95 5950800 39 1/2 37 1/8 39 1/8 37 1/4
4/24/95 2430700 39 5/8 38 1/2 39 39
4/25/95 2442500 39 3/8 37 1/4 37 3/4 39 1/8
4/26/95 2057500 38 3/4 37 3/8 38 1/4 37 5/8
4/27/95 1251700 38 1/2 37 3/4 37 7/8 38 1/2
4/28/95 1804000 38 3/8 37 1/2 38 1/4 38
5/01/95 1588900 38 3/4 38 38 1/4 38 1/4
5/02/95 1076800 38 3/8 37 1/2 38 1/8 38 1/4
5/03/95 1533700 38 5/8 38 38 1/8 38 1/4
5/04/95 2711100 39 7/8 38 38 1/2 38 1/4
5/05/95 1864000 39 1/8 38 1/8 38 7/8 38 3/4
5/08/95 3543900 41 39 3/4 40 1/2 39 7/8
5/09/95 2905800 41 3/8 40 41 1/4 40 5/8
5/10/95 2486500 41 7/8 40 3/4 41 7/16 41 1/2
5/11/95 5064700 41 5/8 40 41 41 5/8
5/12/95 6214600 43 11/16 40 1/2 43 5/8 40 7/8
5/15/95 3631900 43 3/4 42 1/2 43 5/8 43 1/8
5/16/95 2989100 44 3/8 42 1/2 43 3/4 43 1/8
5/17/95 2358000 44 3/8 43 1/2 44 43 3/4
5/18/95 3337200 44 1/8 43 1/4 43 3/8 44 1/8
5/19/95 2932200 43 3/4 42 5/8 42 3/4 42 7/8
5/22/95 3361000 44 1/8 42 1/4 44 1/8 42 1/2
5/23/95 2476400 44 3/8 43 1/2 43 7/8 44 1/8
5/24/95 2389400 44 1/4 42 7/8 43 1/2 43 3/4
5/25/95 1636800 44 43 43 3/8 43 1/4
5/26/95 1046100 43 11/16 42 3/8 42 11/16 43
5/30/95 1767800 45 3/8 41 1/2 42 42 5/8
5/31/95 1424400 42 1/8 41 41 9/16
6/01/95 1667000 42 1/2 41 3/4 42 3/16
6/02/95 945600 42 3/8 41 1/2 42 1/8 41 7/8
6/05/95 2274000 43 1/2 42 1/8 43 1/2
6/06/95 2815000 44 3/8 43 1/2 44
6/07/95 1111800 44 1/8 43 1/8 43 1/8 44 1/8
6/08/95 1246300 43 3/8 42 1/8 42 15/16 43 3/8
6/09/95 1666300 43 3/4 43 1/8 43 1/2 43 5/8
6/12/95 1893900 44 1/2 43 7/8 44 11/64 44
6/13/95 1133100 44 5/8 43 7/8 44 44 1/2
6/14/95 1054000 43 7/8 43 3/8 43 5/8 43 7/8
6/15/95 836200 43 3/4 43 3/8 43 5/8 43 5/8
6/16/95 796500 44 43 1/2 43 7/8 43 7/8
6/19/95 4192300 45 1/4 43 1/2 44 3/8 43 7/8
6/19/95 4192300 45 1/4 43 1/2 44 3/8 43 7/8
6/20/95 6595000 47 3/4 46 47 3/8 46
6/21/95 5666900 50 15/16 46 3/4 49 3/8 47 5/8
6/22/95 4502900 49 5/8 48 5/8 49 1/8 49
6/23/95 2071100 49 47 3/4 48 3/4 48 3/4
6/26/95 1377400 48 1/2 47 5/8 48 1/8 48 1/4
6/27/95 1980000 48 1/4 46 3/8 46 3/8 47 3/8
6/28/95 2345100 47 1/2 45 3/8 46 5/8 46
6/29/95 2083200 48 1/8 46 47 1/4 46 3/8
6/30/95 1493700 47 7/8 46 1/8 46 7/16 47 1/4
7/03/95 352000 47 1/8 46 1/4 46 15/16
7/04/95 0 HOL HOL HOL
7/05/95 1581000 47 7/8 46 1/2 46 1/2
7/06/95 1644000 47 45 3/4 47
7/07/95 3466400 49 1/4 46 3/4 48 5/8 46 7/8
7/10/95 2660100 49 7/8 48 1/8 48 5/8 48 5/8
7/11/95 1916900 48 5/8 47 5/8 47 1/8 47 3/4
7/12/95 2534000 48 46 1/8 47 47 1/4
7/13/95 3152300 48 3/4 47 1/8 47 5/8 47 3/8
7/14/95 2533100 49 47 48 3/4 47 3/8
7/17/95 2054300 49 3/4 48 5/8 49 48 7/8
7/18/95 2288600 49 9/16 47 3/4 48 1/8 49
7/19/95 4630900 48 45 45 1/2 47
7/20/95 2957800 47 3/8 45 47 5/8 46
7/21/95 6766800 44 7/8 42 43 3/4 43
7/24/95 1916000 45 1/2 43 3/4 45 3/8
7/25/95 2353000 46 3/8 45 5/8 45 3/4
7/26/95 1530800 46 1/4 45 3/8 45 3/8 46 1/4
7/27/95 2903400 47 1/2 45 1/2 46 13/16 45 1/2
07/28/95 2329800 47.25 45.00 45.50
7/31/95 1415400 45 5/8 44 3/4 45 45 1/2
8/01/95 1883200 44 7/8 43 1/2 43 1/2 44 7/8
08/02/95 2452900 45 43.75 44.375
8/03/95 1910100 45 5/8 43 7/8 45 44 1/8
8/04/95 1717100 45 1/8 43 3/4 44 1/4 45
8/07/95 1730000 44 5/8 43 1/8 43 3/8 44 1/8
8/08/95 2094600 43 3/4 42 3/8 42 1/2 43 5/8
8/09/95 3294800 43 3/4 42 1/2 43 1/8 42 5/8
8/10/95 1464500 43 1/4 42 5/8 42 3/4 43 1/8
8/11/95 1847600 43 1/8 41 7/8 43 5/8 42 7/8
8/14/95 1494700 43 3/4 42 7/8 43 3/8 43
8/15/95 2838100 44 1/8 43 1/8 44 5/8 43 7/8
8/16/95 2612800 44 1/2 43 5/8 44 1/2 44
8/16/95 2612800 44 1/2 43 5/8 44 1/2 44
08/17/95 2204400 45 1/2 44 1/8 44 5/8 44 5/8
08/18/95 2153200 45 1/8 43 3/4 44 7/8 44 7/8
8/21/95 2426600 45 3/8 44 1/8 44 1/8 44 7/8
8/21/95 2426600 45 3/8 44 1/8 44 1/8 44 7/8
8/22/95 1937900 45 1/8 44 1/8 44 3/4 44 3/8
8/23/95 2266100 45 7/8 44 5/8 45 1/2 44 7/8
8/24/95 2570800 46 1/4 45 1/2 45 3/4 45 5/8
8/25/95 1199500 45 7/8 44 5/8 44 3/4 45 7/8
8/28/95 2170000 45 43 43 44 7/8
8/29/95 2830900 43 1/4 42 1/2 43 1/8 43
8/30/95 1784900 43 3/4 43 1/8 43 3/8 43 1/4
8/31/95 784500 43 1/2 43 43 43 3/8
9/01/95 878400 43 1/2 42 7/8 42 15/16 43
9/05/95 1606900 43 1/2 42 3/4 43 1/2 43 1/2
9/06/95 1792500 44 11/64 43 1/2 43 3/4 43 7/8
9/07/95 2342000 45 5/16 43 3/4 44 3/4 44