home *** CD-ROM | disk | FTP | other *** search
/ InterCD 2001 June / june_2001.iso / Tools / StockNChart / StockChartV2 / buff / Cldata.txt next >
Encoding:
Text File  |  1999-06-17  |  10.8 KB  |  222 lines
  1. Norten Networks
  2. <ticker>,<date>,<open>,<high>,<low>,<close>,<vol>
  3. NTL,06/18/98,77.000,79.500,75.400,77.700,2405977
  4. NTL,06/19/98,78.500,78.900,77.550,77.850,1794019
  5. NTL,06/22/98,78.000,79.500,76.900,79.500,1077712
  6. NTL,06/23/98,80.800,80.800,78.250,79.100,842170
  7. NTL,06/24/98,79.450,82.900,79.250,82.450,1571769
  8. NTL,06/25/98,84.250,84.700,81.800,82.500,1394005
  9. NTL,06/26/98,82.500,82.700,81.000,81.600,525424
  10. NTL,06/29/98,82.500,83.600,82.000,83.350,709299
  11. NTL,06/30/98,83.150,83.750,82.400,83.400,1234520
  12. NTL,07/02/98,83.000,83.000,81.500,82.650,768602
  13. NTL,07/03/98,83.500,84.900,83.200,84.750,341850
  14. NTL,07/06/98,85.950,85.950,83.600,85.750,950126
  15. NTL,07/07/98,86.000,86.500,84.150,85.000,869710
  16. NTL,07/08/98,85.150,85.200,84.050,84.250,701496
  17. NTL,07/09/98,84.500,85.000,84.050,84.600,408343
  18. NTL,07/10/98,84.900,86.350,84.500,86.350,624031
  19. NTL,07/13/98,86.700,86.700,85.100,85.300,302953
  20. NTL,07/14/98,85.500,86.200,85.300,85.600,538583
  21. NTL,07/15/98,86.000,86.000,84.600,85.000,1057468
  22. NTL,07/16/98,84.800,86.000,83.750,83.800,777055
  23. NTL,07/17/98,84.000,84.000,81.900,82.400,977731
  24. NTL,07/20/98,84.000,89.100,82.850,88.750,1793612
  25. NTL,07/21/98,91.700,94.900,89.800,91.000,2387695
  26. NTL,07/22/98,91.000,91.750,86.500,88.000,1404769
  27. NTL,07/23/98,87.750,88.800,85.250,86.750,796381
  28. NTL,07/24/98,88.000,89.250,86.250,86.750,1144126
  29. NTL,07/27/98,85.300,86.350,84.600,86.200,1381950
  30. NTL,07/28/98,85.550,87.700,84.300,86.150,1627959
  31. NTL,07/29/98,87.000,87.000,84.300,84.400,1096901
  32. NTL,07/30/98,84.750,87.600,84.500,87.000,944744
  33. NTL,07/31/98,87.350,89.650,86.050,88.700,1395452
  34. NTL,08/04/98,88.950,89.250,84.600,84.750,1387057
  35. NTL,08/05/98,85.100,86.200,83.250,85.300,1401128
  36. NTL,08/06/98,84.500,85.550,84.350,84.800,1025710
  37. NTL,08/07/98,84.800,85.050,82.700,83.100,869375
  38. NTL,08/10/98,82.500,83.250,81.900,82.250,560735
  39. NTL,08/11/98,80.300,81.150,78.300,80.200,1214213
  40. NTL,08/12/98,80.500,82.700,80.500,82.500,967490
  41. NTL,08/13/98,81.750,83.300,78.750,79.600,865976
  42. NTL,08/14/98,81.350,81.350,76.500,76.600,899550
  43. NTL,08/17/98,77.000,79.500,76.150,79.300,1209562
  44. NTL,08/18/98,81.450,83.000,81.150,82.300,999701
  45. NTL,08/19/98,83.250,85.200,83.050,83.500,1374706
  46. NTL,08/20/98,83.400,85.250,83.150,84.000,987340
  47. NTL,08/21/98,83.000,83.400,80.800,82.400,1999408
  48. NTL,08/24/98,82.000,83.950,82.000,83.300,949710
  49. NTL,08/25/98,84.400,86.600,84.250,84.500,1998778
  50. NTL,08/26/98,84.000,85.400,83.500,85.000,1656031
  51. NTL,08/27/98,83.400,83.400,75.600,77.500,3752490
  52. NTL,08/28/98,79.000,80.500,77.500,78.600,2226160
  53. NTL,08/31/98,79.750,81.400,75.000,75.250,3109994
  54. NTL,09/01/98,77.000,80.250,72.300,79.750,6460154
  55. NTL,09/02/98,79.250,82.200,77.500,80.250,3024506
  56. NTL,09/03/98,79.550,79.900,77.000,78.000,3128436
  57. NTL,09/04/98,78.500,78.500,75.500,76.000,2681186
  58. NTL,09/08/98,78.750,82.000,78.150,81.000,1894341
  59. NTL,09/09/98,80.650,81.150,77.450,77.950,2533605
  60. NTL,09/10/98,75.000,75.900,72.500,73.000,4021920
  61. NTL,09/11/98,73.000,73.350,69.900,70.650,5046702
  62. NTL,09/14/98,72.150,73.000,69.250,69.750,3609285
  63. NTL,09/15/98,69.450,70.500,64.000,65.300,5009934
  64. NTL,09/16/98,66.150,69.300,63.750,68.800,4370188
  65. NTL,09/17/98,65.250,66.500,59.700,60.250,6220767
  66. NTL,09/18/98,61.400,62.600,59.800,61.950,3958103
  67. NTL,09/21/98,59.500,61.500,58.500,60.200,2070739
  68. NTL,09/22/98,61.650,61.650,59.550,60.050,2143293
  69. NTL,09/23/98,61.000,63.100,60.600,62.950,3758544
  70. NTL,09/24/98,62.600,63.500,60.650,61.200,2012932
  71. NTL,09/25/98,60.300,62.400,60.150,61.200,1036036
  72. NTL,09/28/98,62.050,63.250,61.300,61.700,1469333
  73. NTL,09/29/98,62.000,62.300,54.250,54.300,1940109
  74. NTL,09/30/98,49.000,50.450,46.250,49.100,10118559
  75. NTL,10/01/98,48.500,49.750,47.800,48.500,3016311
  76. NTL,10/02/98,49.500,49.500,47.500,48.000,2115637
  77. NTL,10/05/98,47.200,48.100,44.250,46.300,2723424
  78. NTL,10/06/98,47.750,48.450,45.250,45.800,2084175
  79. NTL,10/07/98,46.000,47.150,44.500,44.700,2329412
  80. NTL,10/08/98,43.500,45.300,41.650,43.950,3048718
  81. NTL,10/09/98,44.500,46.000,43.250,46.000,2577454
  82. NTL,10/13/98,45.250,47.250,44.850,46.500,1909036
  83. NTL,10/14/98,46.000,49.700,45.950,49.000,2926351
  84. NTL,10/15/98,49.000,55.550,48.800,55.500,4620547
  85. NTL,10/16/98,56.000,56.450,53.000,54.100,2984733
  86. NTL,10/19/98,54.100,56.350,54.000,55.100,1502194
  87. NTL,10/20/98,55.700,55.700,52.800,53.900,2084212
  88. NTL,10/21/98,54.100,54.250,53.000,54.100,1560561
  89. NTL,10/22/98,54.100,54.100,52.250,53.700,1084193
  90. NTL,10/23/98,53.700,53.700,51.500,51.900,1417483
  91. NTL,10/26/98,52.350,53.250,52.150,52.900,1357013
  92. NTL,10/27/98,55.500,60.650,54.050,59.250,4756504
  93. NTL,10/28/98,59.000,61.700,59.000,61.250,2797516
  94. NTL,10/29/98,61.750,65.250,60.850,64.700,2211936
  95. NTL,10/30/98,65.750,66.900,65.700,66.150,2071151
  96. NTL,11/02/98,67.250,68.500,65.050,68.150,1275208
  97. NTL,11/03/98,68.150,69.050,67.300,67.900,1677324
  98. NTL,11/04/98,68.650,69.500,67.700,68.700,1142443
  99. NTL,11/05/98,67.500,68.100,64.600,66.850,1833273
  100. NTL,11/06/98,66.850,68.900,66.850,67.750,1091967
  101. NTL,11/09/98,67.800,69.250,66.900,68.000,1278954
  102. NTL,11/10/98,67.100,68.150,66.900,67.400,652840
  103. NTL,11/11/98,68.500,68.500,67.450,68.000,904902
  104. NTL,11/12/98,67.850,69.500,67.400,68.150,1022047
  105. NTL,11/13/98,68.350,69.100,67.450,68.700,705367
  106. NTL,11/16/98,69.950,70.500,68.550,70.000,884874
  107. NTL,11/17/98,70.000,71.750,69.250,70.400,1305924
  108. NTL,11/18/98,70.300,71.750,69.000,70.650,1369824
  109. NTL,11/19/98,71.000,73.700,70.500,73.500,1533633
  110. NTL,11/20/98,74.500,75.050,73.600,74.050,1194589
  111. NTL,11/23/98,75.000,75.250,74.000,74.900,902650
  112. NTL,11/24/98,74.750,75.100,73.550,74.000,1061171
  113. NTL,11/25/98,74.000,74.100,73.200,73.500,617109
  114. NTL,11/26/98,73.550,74.400,73.500,74.400,237028
  115. NTL,11/27/98,74.250,74.250,73.650,73.950,615544
  116. NTL,11/30/98,73.500,74.100,71.500,71.700,1104300
  117. NTL,12/01/98,70.600,73.000,69.500,72.950,1649058
  118. NTL,12/02/98,72.100,72.250,70.500,71.350,1375627
  119. NTL,12/03/98,71.350,72.550,70.500,70.600,1014924
  120. NTL,12/04/98,72.000,73.000,70.750,71.900,867770
  121. NTL,12/07/98,72.500,74.800,72.050,74.350,1205410
  122. NTL,12/08/98,74.300,77.100,74.000,75.700,2027311
  123. NTL,12/09/98,76.000,76.400,75.100,75.500,1685565
  124. NTL,12/10/98,75.500,75.500,71.900,72.850,918971
  125. NTL,12/11/98,71.550,72.000,70.200,70.900,1687172
  126. NTL,12/14/98,69.750,70.000,68.000,68.850,888846
  127. NTL,12/15/98,69.900,70.600,69.100,70.200,1139065
  128. NTL,12/16/98,70.200,71.200,69.500,70.900,1305828
  129. NTL,12/17/98,71.200,73.900,70.950,73.500,1063832
  130. NTL,12/18/98,74.500,74.650,72.500,73.500,1108119
  131. NTL,12/21/98,73.900,76.200,73.250,73.800,950950
  132. NTL,12/22/98,74.250,75.800,73.800,75.600,1408272
  133. NTL,12/23/98,76.500,80.150,76.500,80.000,1465808
  134. NTL,12/24/98,80.200,80.200,78.900,79.200,194733
  135. NTL,12/29/98,78.000,78.950,77.400,77.900,631047
  136. NTL,12/30/98,77.750,78.450,75.900,76.150,672190
  137. NTL,12/31/98,76.250,76.850,75.850,76.600,382872
  138. NTL,01/04/99,77.250,78.300,76.600,77.900,638613
  139. NTL,01/05/99,77.750,86.250,77.200,86.000,2121019
  140. NTL,01/06/99,87.050,90.150,87.050,88.300,3017612
  141. NTL,01/07/99,86.000,86.500,83.550,84.800,1986783
  142. NTL,01/08/99,85.500,85.500,82.750,84.250,1363404
  143. NTL,01/11/99,84.200,84.200,80.650,82.150,884987
  144. NTL,01/12/99,81.250,81.650,79.850,80.200,1061790
  145. NTL,01/13/99,76.000,82.750,76.000,80.550,2022308
  146. NTL,01/14/99,81.400,83.400,80.250,80.800,1530762
  147. NTL,01/15/99,82.250,86.400,82.000,86.200,1203091
  148. NTL,01/18/99,86.750,88.500,86.550,87.900,480353
  149. NTL,01/19/99,88.000,88.000,83.500,84.750,1546009
  150. NTL,01/20/99,86.750,86.900,82.550,82.850,1811410
  151. NTL,01/21/99,82.500,83.750,80.850,81.900,2072590
  152. NTL,01/22/99,80.650,83.200,79.750,81.300,1419813
  153. NTL,01/25/99,81.250,85.500,80.500,84.100,2259388
  154. NTL,01/26/99,83.500,89.500,83.000,89.150,2505751
  155. NTL,01/27/99,90.600,93.000,89.100,92.950,3229817
  156. NTL,01/28/99,93.950,95.950,93.650,94.650,1448914
  157. NTL,01/29/99,95.000,96.500,92.300,95.700,1673294
  158. NTL,02/01/99,95.050,95.050,93.000,93.200,981426
  159. NTL,02/02/99,93.000,93.000,88.000,91.100,1991661
  160. NTL,02/03/99,91.000,94.850,90.000,94.250,2125582
  161. NTL,02/04/99,93.750,94.350,90.250,90.500,1009755
  162. NTL,02/05/99,90.250,90.500,87.000,87.750,913384
  163. NTL,02/08/99,88.100,90.150,87.500,90.000,1022869
  164. NTL,02/09/99,89.650,89.700,85.600,85.850,1418369
  165. NTL,02/10/99,85.850,86.450,84.000,85.100,1122704
  166. NTL,02/11/99,86.500,90.750,86.000,90.500,1937619
  167. NTL,02/12/99,89.000,90.400,86.700,87.500,823058
  168. NTL,02/15/99,88.000,88.000,85.750,87.450,200145
  169. NTL,02/16/99,89.450,90.250,84.450,85.500,2043226
  170. NTL,02/17/99,84.250,88.250,84.000,86.350,1952968
  171. NTL,02/18/99,87.000,90.200,86.400,89.050,1483437
  172. NTL,02/19/99,89.800,90.500,88.700,89.300,896612
  173. NTL,02/22/99,90.000,93.700,89.900,92.800,1996015
  174. NTL,02/23/99,93.000,94.300,91.350,92.200,1289287
  175. NTL,02/24/99,93.250,94.400,87.900,89.500,1309796
  176. NTL,02/25/99,91.000,91.000,86.500,89.050,1215198
  177. NTL,02/26/99,89.650,89.900,86.800,87.800,826342
  178. NTL,03/01/99,87.700,89.800,85.550,89.000,1147495
  179. NTL,03/02/99,89.900,89.900,87.300,87.500,1054034
  180. NTL,03/03/99,87.500,87.700,82.300,83.900,4144306
  181. NTL,03/04/99,84.950,85.550,82.900,83.950,1999186
  182. NTL,03/05/99,86.100,87.000,85.000,86.400,1630598
  183. NTL,03/08/99,87.750,89.250,86.900,89.200,1115978
  184. NTL,03/09/99,88.600,88.800,87.000,88.250,1478359
  185. NTL,03/10/99,90.500,94.700,90.250,94.250,2661072
  186. NTL,03/11/99,93.750,94.250,89.850,91.650,2070166
  187. NTL,03/12/99,92.150,92.150,88.900,89.350,1395434
  188. NTL,03/15/99,92.350,92.750,90.800,91.800,1759265
  189. NTL,03/16/99,92.100,95.000,91.000,94.450,1433768
  190. NTL,03/17/99,93.500,94.200,90.900,91.350,1588880
  191. NTL,03/18/99,90.600,92.500,90.600,91.650,945448
  192. NTL,03/19/99,93.100,93.500,90.900,91.000,1337574
  193. NTL,03/22/99,91.000,92.350,90.300,90.500,844190
  194. NTL,03/23/99,90.000,90.200,88.000,88.500,1702424
  195. NTL,03/24/99,89.000,91.750,89.000,91.500,1244836
  196. NTL,03/25/99,92.500,94.150,92.500,93.000,1263287
  197. NTL,03/26/99,93.300,94.600,92.750,94.050,657926
  198. NTL,03/29/99,94.350,96.150,93.650,95.200,940432
  199. NTL,03/30/99,95.000,95.250,93.350,93.350,737099
  200. NTL,03/31/99,94.500,95.500,94.000,94.000,1080961
  201. NTL,04/01/99,94.400,95.100,92.400,95.100,710739
  202. NTL,04/05/99,96.250,99.850,95.600,99.350,810602
  203. NTL,04/06/99,99.750,103.550,98.000,101.500,1751444
  204. NTL,04/07/99,102.100,103.250,99.500,101.200,888857
  205. NTL,04/08/99,102.000,114.000,100.500,113.500,2061513
  206. NTL,04/09/99,110.000,113.500,108.500,111.400,1734649
  207. NTL,04/12/99,109.000,111.100,107.500,110.000,1082684
  208. NTL,04/13/99,109.950,110.000,106.250,107.250,1076324
  209. NTL,04/14/99,108.650,110.500,105.500,105.950,871038
  210. NTL,04/15/99,106.500,107.050,103.700,106.000,1322886
  211. NTL,04/16/99,107.000,107.000,100.500,101.600,1263647
  212. NTL,04/19/99,102.750,103.000,95.000,96.350,1533259
  213. NTL,04/20/99,96.350,100.650,94.250,99.350,1123755
  214. NTL,04/21/99,101.000,105.500,99.200,104.900,1258602
  215. NTL,04/22/99,107.250,108.100,104.500,105.600,960965
  216. NTL,04/23/99,104.250,107.000,104.100,106.350,459553
  217. NTL,04/26/99,108.000,110.550,107.700,109.550,821777
  218. NTL,04/27/99,110.000,110.600,104.250,106.500,1371858
  219. NTL,04/28/99,104.750,106.350,103.000,104.750,758574
  220. NTL,04/29/99,103.700,104.350,100.450,101.500,967497
  221. NTL,04/30/99,103.000,103.000,96.750,99.000,1216983
  222.