home *** CD-ROM | disk | FTP | other *** search
/ PC Shareware 1998 March / PCShareware-3-98.iso / programy / mawin / _SETUP.1 / VEXMX.DAY < prev    next >
Text File  |  1998-01-13  |  18KB  |  275 lines
  1. THE MARKET ANALYZER FOR WINDOWS
  2. STOCK QUOTE HISTORY FILE version 1.0
  3.  
  4.  
  5. SYMBOL: VEXMX
  6. COMPANY NAME: 
  7.  
  8.  
  9.  DATE      HIGH/ASK    LOW/BID      CLOSE     VOL(100/S)    DATE/TIME
  10.  ----      --------    -------      -----     ----------    ---------
  11. 12/12/96   27.61       27.61        27.61        0          10:09pm
  12. 12/13/96   27.43       27.43        27.43        0          6:45pm
  13. 12/17/96   27.13       27.13        27.13        0          6:51pm
  14. 12/18/96   27.39       27.39        27.39        0          6:40pm
  15. 12/19/96   27.63       27.63        27.63        0          5:11pm
  16. 12/24/96   25.85       25.85        25.85        0          8:52pm
  17. 12/27/96   26.04       26.04        26.04        0          6:42pm
  18. 12/30/96   26.08       26.08        26.08        0          7:29pm
  19. 12/31/96   26.19       26.19        26.19        0          8:12pm
  20. 01/02/97   25.92       25.92        25.92        0          7:52pm
  21. 01/03/97   26.20       26.20        26.20        0          5:56pm
  22. 01/06/97   26.30       26.30        26.30        0          7:06pm
  23. 01/07/97   26.46       26.46        26.46        0          22:20
  24. 01/08/97   26.46       26.46        26.46        0          18:02
  25. 01/09/97   26.59       26.59        26.59        0          20:25
  26. 01/10/97   26.67       26.67        26.67        0          19:23
  27. 01/13/97   26.65       26.65        26.65        0          17:54
  28. 01/14/97   26.86       26.86        26.86        0          18:20
  29. 01/15/97   26.81       26.81        26.81        0          18:39
  30. 01/16/97   26.89       26.89        26.89        0          17:23
  31. 01/17/97   27.02       27.02        27.02        0          18:20
  32. 01/20/97   27.15       27.15        27.15        0          18:38
  33. 01/21/97   27.22       27.22        27.22        0          21:52
  34. 01/22/97   27.28       27.28        27.28        0          17:42
  35. 01/23/97   27.26       27.26        27.26        0          17:40
  36. 01/24/97   26.98       26.98        26.98        0          17:46
  37. 01/27/97   26.79       26.79        26.79        0          17:38
  38. 01/28/97   26.79       26.79        26.79        0          0:00
  39. 01/29/97   26.83       26.83        26.83        0          17:46
  40. 01/30/97   26.99       26.99        26.99        0          19:41
  41. 01/31/97   27.09       27.09        27.09        0          18:31
  42. 02/03/97   27.09       27.09        27.09        0          0:10
  43. 02/04/97   27.00       27.00        27.00        0          18:06
  44. 02/05/97   26.76       26.76        26.76        0          5:19pm
  45. 02/06/97   26.76       26.76        26.76        0          0:19
  46. 02/07/97   26.94       26.94        26.94        0          17:29
  47. 02/10/97   26.73       26.73        26.73        0          17:50
  48. 02/11/97   26.73       26.73        26.73        0          0:06
  49. 02/12/97   26.98       26.98        26.98        0          17:19
  50. 02/13/97   27.25       27.25        27.25        0          23:58
  51. 02/14/97   27.30       27.30        27.30        0          19:37
  52. 02/17/97   27.30       27.30        27.30        0          17:46
  53. 02/18/97   27.34       27.34        27.34        0          18:54
  54. 02/19/97   27.34       27.34        27.34        0          0:01
  55. 02/20/97   27.36       27.36        27.36        0          0:25
  56. 02/21/97   27.01       27.01        27.01        0          17:55
  57. 02/24/97   27.09       27.09        27.09        0          18:50
  58. 02/25/97   27.21       27.21        27.21        0          19:41
  59. 02/26/97   27.03       27.03        27.03        0          18:49
  60. 02/27/97   26.81       26.81        26.81        0          18:10
  61. 02/28/97   26.65       26.65        26.65        0          18:28
  62. 03/03/97   26.67       26.67        26.67        0          18:42
  63. 03/04/97   26.67       26.67        26.67        0          0:15
  64. 03/05/97   26.95       26.95        26.95        0          18:12
  65. 03/06/97   26.95       26.95        26.95        0          0:00
  66. 03/07/97   27.07       27.07        27.07        0          17:17
  67. 03/10/97   27.18       27.18        27.18        0          17:24
  68. 03/11/97   27.16       27.16        27.16        0          17:40
  69. 03/12/97   26.98       26.98        26.98        0          17:19
  70. 03/13/97   26.66       26.66        26.66        0          17:28
  71. 03/14/97   26.73       26.73        26.73        0
  72. 03/17/97   26.46       26.46        26.46        0          17:29
  73. 03/18/97   26.30       26.30        26.30        0          17:40
  74. 03/19/97   26.08       26.08        26.08        0
  75. 03/20/97   26.12       26.12        26.12        0          17:23
  76. 03/21/97   26.14       26.14        26.14        0          17:19
  77. 03/24/97   26.01       26.01        26.01        0
  78. 03/25/97   25.71       25.71        25.71        0
  79. 03/26/97   25.83       25.83        25.83        0
  80. 03/27/97   25.52       25.52        25.52        0          17:27
  81. 03/31/97   24.92       24.92        24.92        0          16:44
  82. 04/01/97   24.87       24.87        24.87        0          16:32
  83. 04/02/97   24.66       24.66        24.66        0          17:40
  84. 04/03/97   24.66       24.66        24.66        0          5:10pm
  85. 04/04/97   24.92       24.92        24.92        0          16:48
  86. 04/07/97   25.23       25.23        25.23        0          16:14
  87. 04/08/97   25.30       25.30        25.30        0          8:09pm
  88. 04/09/97   25.28       25.28        25.28        0          16:55
  89. 04/10/97   25.14       25.14        25.14        0          17:15
  90. 04/11/97   24.68       24.68        24.68        0          17:26
  91. 04/14/97   24.67       24.67        24.67        0          17:15
  92. 04/15/97   24.79       24.79        24.79        0          17:08
  93. 04/16/97   24.81       24.81        24.81        0          17:15
  94. 04/18/97   24.88       24.88        24.88        0          17:12
  95. 04/21/97   24.56       24.56        24.56        0          17:16
  96. 04/22/97   24.64       24.64        24.64        0          17:39
  97. 04/23/97   24.70       24.70        24.70        0          17:17
  98. 04/24/97   24.70       24.70        24.70        0          17:14
  99. 04/25/97   24.38       24.38        24.38        0          17:11
  100. 04/28/97   24.44       24.44        24.44        0          17:37
  101. 04/29/97   24.84       24.84        24.84        0
  102. 04/30/97   25.07       25.07        25.07        0          17:19
  103. 05/01/97   25.21       25.21        25.21        0          17:34
  104. 05/02/97   25.77       25.77        25.77        0          8:31pm
  105. 05/05/97   26.34       26.34        26.34        0          17:32
  106. 05/06/97   26.27       26.27        26.27        0          17:48
  107. 05/07/97   26.12       26.12        26.12        0          17:43
  108. 05/08/97   26.21       26.21        26.21        0          17:27
  109. 05/09/97   26.28       26.21        26.28        0          18:38
  110. 05/12/97   26.49       26.28        26.49        0          17:21
  111. 05/13/97   26.49       26.44        26.44        0          18:46
  112. 05/14/97   26.52       26.44        26.52        0          17:23
  113. 05/15/97   26.63       26.52        26.63        0          17:06
  114. 05/16/97   26.63       26.53        26.53        0          18:22
  115. 05/19/97   26.55       26.53        26.55        0          20:14
  116. 05/20/97   26.72       26.55        26.72        0          18:35
  117. 05/21/97   26.85       26.72        26.85        0          18:25
  118. 05/22/97   26.89       26.85        26.89        0          19:28
  119. 05/23/97   26.89       26.89        26.89        0          09:23
  120. 05/27/97   27.31       27.18        27.31        0          19:36
  121. 05/28/97   27.38       27.31        27.38        0          19:47
  122. 05/29/97   27.39       27.38        27.39        0          19:37
  123. 05/30/97   27.54       27.39        27.54        0          19:37
  124. 06/02/97   27.54       27.54        27.54        0          16:30
  125. 06/03/97   27.71       27.66        27.66        0          17:20
  126. 06/04/97   27.66       27.66        27.66        0          16:35
  127. 06/05/97   27.64       27.64        27.64        0          09:17
  128. 06/06/97   27.97       27.80        27.97        0          17:14
  129. 06/09/97   28.07       27.97        28.07        0          17:28
  130. 06/10/97   28.07       28.03        28.04        0          18:16
  131. 06/11/97   28.09       28.04        28.09        0          18:18
  132. 06/12/97   28.29       28.09        28.29        0          18:17
  133. 06/13/97   28.47       28.29        28.47        0          18:20
  134. 06/16/97   28.47       28.47        28.47        0          18:27
  135. 06/17/97   28.57       28.47        28.57        0          17:54
  136. 06/18/97   28.60       28.57        28.60        0          17:38
  137. 06/19/97   28.85       28.60        28.85        0          17:42
  138. 06/20/97   28.85       28.78        28.78        0          18:41
  139. 06/23/97   28.78       28.53        28.53        0          19:45
  140. 06/24/97   28.72       28.53        28.72        0          19:35
  141. 06/25/97   28.72       28.63        28.63        0          17:37
  142. 06/26/97   28.63       28.57        28.57        0          19:02
  143. 06/27/97   28.72       28.57        28.72        0          19:24
  144. 06/30/97   28.84       28.72        28.84        0          17:45
  145. 07/01/97   28.94       28.84        28.94        0          17:41
  146. 07/02/97   28.94       28.84        28.94        0          23:14
  147. 07/03/97   29.27       29.11        29.27        0          18:22
  148. 07/07/97   29.27       29.27        29.27        0          17:15
  149. 07/08/97   29.28       29.28        29.28        0          17:05
  150. 07/09/97   29.45       29.45        29.45        0          16:58
  151. 07/10/97   29.35       29.35        29.35        0          09:28
  152. 07/11/97   29.74       29.74        29.74        0          17:31
  153. 07/12/97   29.74       29.49        29.74        0          17:29
  154. 07/14/97   29.86       29.86        29.86        0          17:40
  155. 07/15/97   30.00       30.00        30.00        0          17:40
  156. 07/16/97   30.35       30.35        30.35        0          17:46
  157. 07/17/97   30.22       30.22        30.22        0          17:32
  158. 07/18/97   30.01       30.01        30.01        0          17:30
  159. 07/21/97   29.85       29.85        29.85        0          17:35
  160. 07/22/97   30.16       30.16        30.16        0          17:35
  161. 07/23/97   30.30       30.30        30.30        0          17:33
  162. 07/24/97   30.32       30.32        30.32        0          17:36
  163. 07/25/97   30.35       30.35        30.35        0          17:30
  164. 07/28/97   30.34       30.34        30.34        0          11:31
  165. 07/29/97   30.43       30.43        30.43        0          17:29
  166. 07/30/97   30.78       30.78        30.78        0          17:31
  167. 07/31/97   30.87       30.87        30.87        0          17:23
  168. 08/01/97   30.85       30.85        30.85        0          17:31
  169. 08/04/97   30.96       30.96        30.96        0          17:43
  170. 08/06/97   31.35       31.35        31.35        0          17:34
  171. 08/07/97   31.21       31.21        31.21        0          17:46
  172. 08/08/97   30.74       30.74        30.74        0          17:34
  173. 08/11/97   30.63       30.63        30.63        0          17:41
  174. 08/12/97   30.55       30.55        30.55        0          17:35
  175. 08/13/97   30.58       30.58        30.58        0          17:23
  176. 08/14/97   30.62       30.62        30.62        0          17:29
  177. 08/15/97   30.36       30.36        30.36        0          17:30
  178. 08/18/97   30.34       30.34        30.34        0          17:41
  179. 08/19/97   30.73       30.73        30.73        0          17:35
  180. 08/20/97   31.08       31.08        31.08        0          17:34
  181. 08/21/97   30.89       30.89        30.89        0          17:36
  182. 08/22/97   30.77       30.77        30.77        0          17:33
  183. 08/25/97   30.96       30.96        30.96        0          17:41
  184. 08/26/97   30.95       30.95        30.95        0          17:33
  185. 08/27/97   31.08       31.08        31.08        0          17:53
  186. 08/28/97   31.05       31.05        31.05        0          17:43
  187. 08/29/97   31.14       31.14        31.14        0          17:35
  188. 09/02/97   31.52       31.52        31.52        0          17:33
  189. 09/03/97   31.64       31.64        31.64        0          17:24
  190. 09/04/97   31.72       31.72        31.72        0          17:45
  191. 09/05/97   31.89       31.89        31.89        0          17:27
  192. 09/08/97   32.05       32.05        32.05        0          17:21
  193. 09/09/97   32.17       32.17        32.17        0          17:33
  194. 09/10/97   32.06       32.06        32.06        0          17:27
  195. 09/11/97   31.98       31.98        31.98        0          17:28
  196. 09/12/97   32.30       32.30        32.30        0          17:27
  197. 09/15/97   32.32       32.32        32.32        0          17:28
  198. 09/16/97   32.67       32.67        32.67        0          17:51
  199. 09/17/97   32.74       32.74        32.74        0          17:37
  200. 09/18/97   32.82       32.82        32.82        0          17:33
  201. 09/19/97   32.87       32.87        32.87        0          17:22
  202. 09/22/97   33.01       33.01        33.01        0          17:31
  203. 09/23/97   32.96       32.96        32.96        0          17:18
  204. 09/29/97   33.12       33.12        33.12        0          17:22
  205. 09/30/97   33.19       33.19        33.19        0          17:40
  206. 10/01/97   33.32       33.32        33.32        0          17:43
  207. 10/02/97   33.50       33.50        33.50        0          17:45
  208. 10/03/97   33.71       33.71        33.71        0          17:28
  209. 10/06/97   33.88       33.88        33.88        0          17:23
  210. 10/07/97   34.03       34.03        34.03        0          17:22
  211. 10/08/97   34.03       34.00        34.00        0          18:38
  212. 10/09/97   34.07       34.07        34.07        0          17:28
  213. 10/10/97   34.04       34.04        34.04        0          17:30
  214. 10/13/97   34.08       34.04        34.08        0          18:26
  215. 10/14/97   34.02       34.02        34.02        0          17:39
  216. 10/15/97   33.97       33.97        33.97        0          17:31
  217. 10/16/97   33.66       33.66        33.66        0          17:34
  218. 10/17/97   33.10       33.10        33.10        0          17:36
  219. 10/20/97   33.48       33.48        33.48        0          17:27
  220. 10/21/97   33.89       33.89        33.89        0          17:28
  221. 10/22/97   33.88       33.88        33.88        0          17:27
  222. 10/23/97   33.26       33.26        33.26        0          17:26
  223. 10/24/97   33.09       33.09        33.09        0          17:30
  224. 10/27/97   31.00       31.00        31.00        0          17:48
  225. 10/28/97   31.74       31.00        31.74        0          18:14
  226. 10/29/97   32.04       32.04        32.04        0          17:34
  227. 10/31/97   31.92       31.92        31.92        0          17:28
  228. 11/04/97   32.62       32.52        32.62        0          19:37
  229. 11/05/97   32.81       32.81        32.81        0          17:40
  230. 11/06/97   32.67       32.67        32.67        0          17:43
  231. 11/07/97   32.13       32.13        32.13        0          17:23
  232. 11/10/97   32.10       32.10        32.10        0          17:25
  233. 11/11/97   31.96       31.96        31.96        0          17:31
  234. 11/12/97   31.33       31.33        31.33        0          17:37
  235. 11/13/97   31.34       31.34        31.34        0          17:31
  236. 11/14/97   31.69       31.69        31.69        0          17:31
  237. 11/17/97   32.23       32.23        32.23        0          17:30
  238. 11/18/97   32.23       32.00        32.00        0          19:15
  239. 11/19/97   31.93       31.93        31.93        0          17:30
  240. 11/20/97   32.31       32.31        32.31        0          17:22
  241. 11/21/97   32.26       32.26        32.26        0          17:36
  242. 11/24/97   31.76       31.76        31.76        0          17:26
  243. 11/25/97   31.79       31.79        31.79        0          17:29
  244. 11/26/97   31.90       31.90        31.90        0          17:29
  245. 11/28/97   32.00        32.00        32.00        0           16:50
  246. 12/01/97   32.36        32.36        32.36        0           17:32
  247. 12/02/97   32.30        32.30        32.30        0           17:49
  248. 12/03/97   32.43        32.43        32.43        0           17:38
  249. 12/04/97   32.51        32.51        32.51        0           17:31
  250. 12/05/97   32.81        32.81        32.81        0           17:40
  251. 12/08/97   33.02        33.02        33.02        0           17:46
  252. 12/09/97   32.75        32.75        32.75        0           17:32
  253. 12/10/97   32.37        32.37        32.37        0           17:34
  254. 12/11/97   31.82        31.82        31.82        0           17:30
  255. 12/12/97   31.63        31.63        31.63        0           17:48
  256. 12/15/97   31.60        31.60        31.60        0           17:50
  257. 12/16/97   31.90        31.90        31.90        0           17:45
  258. 12/17/97   32.01        32.01        32.01        0           17:51
  259. 12/18/97   31.67        31.67        31.67        0           17:46
  260. 12/19/97   31.57        31.57        31.57        0           17:45
  261. 12/22/97   31.66        31.66        31.66        0           17:39
  262. 12/23/97   29.67        29.67        29.67        0           11:58
  263. 12/26/97   29.68        29.68        29.68        0           15:39
  264. 12/29/97   30.04        30.04        30.04        0           17:32
  265. 12/31/97   30.75        30.75        30.75        0           17:45
  266. 01/01/98   30.75        30.52        30.75        0           18:57
  267. 01/02/98   30.71        30.71        30.71        0           18:07
  268. 01/05/98   30.78        30.78        30.78        0           17:45
  269. 01/06/98   30.45        30.45        30.45        0           17:30
  270. 01/07/98   30.25        30.25        30.25        0           17:25
  271. 01/08/98   29.99        29.99        29.99        0           17:37
  272. 01/09/98   29.11        29.11        29.11        0           17:41
  273. 01/12/98   28.95        28.95        28.95        0           17:30
  274. 01/13/98   29.47        29.47        29.47        0           17:27
  275.