| / InterCD 2001 June
/ june_2001.iso / Tools / StockNChart / StockChartV2 / StockChart.jar / buff / yahoo.txt
| < prev |
| Comma Seperated Value File | 2000-05-16 | 2.8 KB | 65 rows |
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 16-May-00 | 11 | 11.125 | 10.75 | 10.875 | 7889700 |
| 2 | 15-May-00 | 10.5625 | 10.625 | 10 | 10.5625 | 5974900 |
| 3 | 12-May-00 | 10.4375 | 10.9375 | 10.25 | 10.375 | 3955900 |
| 4 | 11-May-00 | 10.0625 | 10.50 | 9.8125 | 10.375 | 5450500 |
| 5 | 10-May-00 | 9.75 | 10.125 | 9.375 | 9.9375 | 4540300 |
| 6 | 9-May-00 | 10.125 | 10.75 | 9.50 | 10.0312 | 9031600 |
| 7 | 8-May-00 | 8.4375 | 10.4375 | 8.3438 | 10.375 | 11726400 |
| 8 | 5-May-00 | 8.5625 | 8.9375 | 8.375 | 8.375 | 4162300 |
| 9 | 4-May-00 | 8.4375 | 8.75 | 8.2188 | 8.50 | 4375300 |
| 10 | 3-May-00 | 8.0938 | 8.875 | 7.9688 | 8.1562 | 7441500 |
| 11 | 2-May-00 | 8.8125 | 8.9375 | 8 | 8.0312 | 4333000 |
| 12 | 1-May-00 | 8.3125 | 9.1562 | 8.25 | 8.9375 | 6638700 |
| 13 | 28-Apr-00 | 8.4375 | 8.6875 | 8 | 8.1562 | 4637700 |
| 14 | 27-Apr-00 | 7.875 | 8.50 | 7.6562 | 8.25 | 5603500 |
| 15 | 26-Apr-00 | 8.75 | 8.75 | 7.875 | 8.0625 | 11552000 |
| 16 | 25-Apr-00 | 8.75 | 8.9688 | 7.875 | 8.75 | 10011300 |
| 17 | 24-Apr-00 | 8.125 | 8.375 | 7.375 | 8.3438 | 10026800 |
| 18 | 20-Apr-00 | 8.8125 | 8.9375 | 8 | 8.1562 | 5711100 |
| 19 | 19-Apr-00 | 9.25 | 9.25 | 8.1875 | 8.625 | 7184300 |
| 20 | 18-Apr-00 | 8.4375 | 9.7188 | 8.375 | 9.25 | 11882000 |
| 21 | 17-Apr-00 | 8.4375 | 9.0625 | 7.75 | 8.0625 | 13261500 |
| 22 | 14-Apr-00 | 9.1875 | 9.6562 | 8.25 | 8.3438 | 10791700 |
| 23 | 13-Apr-00 | 10.375 | 10.4375 | 9.25 | 9.3281 | 10895800 |
| 24 | 12-Apr-00 | 11 | 11.0625 | 9.9688 | 10.0312 | 13373000 |
| 25 | 11-Apr-00 | 11.625 | 11.75 | 10.4375 | 10.5625 | 11772700 |
| 26 | 10-Apr-00 | 12 | 12.9375 | 11.5625 | 11.625 | 18114400 |
| 27 | 7-Apr-00 | 10.5625 | 11.375 | 10 | 11.25 | 15995100 |
| 28 | 6-Apr-00 | 10.1875 | 10.5625 | 9.75 | 9.9688 | 15114000 |
| 29 | 5-Apr-00 | 9 | 9.75 | 8.6562 | 9.4688 | 22769600 |
| 30 | 4-Apr-00 | 11.50 | 11.50 | 8.5625 | 9.1562 | 44278700 |
| 31 | 3-Apr-00 | 19.875 | 19.9375 | 10.50 | 10.75 | 28138800 |
| 32 | 31-Mar-00 | 22.4375 | 23.125 | 20.375 | 21.0625 | 6916600 |
| 33 | 30-Mar-00 | 23 | 24.25 | 21 | 22.125 | 3757700 |
| 34 | 29-Mar-00 | 25.5625 | 25.75 | 22.6875 | 23.4375 | 5397700 |
| 35 | 28-Mar-00 | 25.8125 | 26.4375 | 25.375 | 25.50 | 2456300 |
| 36 | 27-Mar-00 | 27.125 | 27.125 | 25.125 | 25.875 | 3584700 |
| 37 | 24-Mar-00 | 26.8125 | 27.875 | 26.3125 | 27.1875 | 3098900 |
| 38 | 23-Mar-00 | 26.25 | 28 | 25.75 | 26.1875 | 2729600 |
| 39 | 22-Mar-00 | 27.125 | 28.125 | 26 | 27.0625 | 3019000 |
| 40 | 21-Mar-00 | 25.6875 | 27.125 | 24.50 | 26.875 | 5625000 |
| 41 | 20-Mar-00 | 29.75 | 29.9375 | 25 | 25.5625 | 5358500 |
| 42 | 17-Mar-00 | 29 | 30.4375 | 28.50 | 29.6875 | 3906900 |
| 43 | 16-Mar-00 | 26.6875 | 29.6875 | 26.4375 | 28.75 | 4505100 |
| 44 | 15-Mar-00 | 28.125 | 28.9375 | 25.75 | 26.4375 | 4386200 |
| 45 | 14-Mar-00 | 29.6406 | 30 | 27.4375 | 27.50 | 4368600 |
| 46 | 13-Mar-00 | 30.1875 | 30.875 | 28.9375 | 29.1875 | 3903400 |
| 47 | 10-Mar-00 | 31.9375 | 32.875 | 30.25 | 30.875 | 4081800 |
| 48 | 9-Mar-00 | 29.1875 | 32 | 29.125 | 31.9375 | 6936700 |
| 49 | 8-Mar-00 | 28.875 | 29 | 27.1875 | 28.9375 | 3103200 |
| 50 | 7-Mar-00 | 29 | 29.4375 | 27.50 | 28.75 | 3568900 |
| 51 | 6-Mar-00 | 29.625 | 29.6875 | 28.50 | 28.6875 | 2486500 |
| 52 | 3-Mar-00 | 29.125 | 29.5625 | 28.25 | 29.5625 | 3304000 |
| 53 | 2-Mar-00 | 30.5625 | 30.625 | 27.8125 | 28.75 | 4262200 |
| 54 | 1-Mar-00 | 31.125 | 31.25 | 29.50 | 30.4375 | 3892400 |
| 55 | 29-Feb-00 | 30.0625 | 30.6875 | 29.3125 | 30.3125 | 5358300 |
| 56 | 28-Feb-00 | 28 | 30.0625 | 27.375 | 29.25 | 6650600 |
| 57 | 25-Feb-00 | 29.3125 | 29.50 | 27.4375 | 27.875 | 4765300 |
| 58 | 24-Feb-00 | 28.0625 | 29.0625 | 26.125 | 28.9375 | 5564800 |
| 59 | 22-Feb-00 | 26.125 | 26.75 | 23.25 | 24.50 | 5313600 |
| 60 | 18-Feb-00 | 26.875 | 27 | 25.25 | 25.625 | 6463700 |
| 61 | 17-Feb-00 | 22.9375 | 27.625 | 22.6875 | 27.1875 | 12437800 |
| 62 | 16-Feb-00 | 22.125 | 22.5625 | 21.8125 | 22.25 | 3391900 |
| 63 | 15-Feb-00 | 22.8125 | 23 | 21.25 | 21.6875 | 3912800 |
| 64 | 14-Feb-00 | 23 | 23 | 21.875 | 22.50 | 3567400 |