/ Cream of the Crop 21 / Cream of the Crop 21 (Terry Blount) (October 1996).iso / business / stab230.zip / DJ30.CSV | < prev | next > |
Comma Seperated Value File | 1996-09-01 | 64KB | 162 rows |
# | DOHLCV | |||||
---|---|---|---|---|---|---|
1 | 08/06/90 | 2758.419 | 2758.419 | 2683.909 | 2716.340 | 2404 |
2 | 08/07/90 | 2716.340 | 2763.860 | 2676.979 | 2710.639 | 2316 |
3 | 08/08/90 | 2710.639 | 2763.370 | 2691.340 | 2734.899 | 1904 |
4 | 08/09/90 | 2734.899 | 2774.260 | 2716.580 | 2758.909 | 1558 |
5 | 08/10/90 | 2758.909 | 2763.610 | 2692.820 | 2716.580 | 1462 |
6 | 08/13/90 | 2716.580 | 2752.229 | 2676.729 | 2746.780 | 1228 |
7 | 08/14/90 | 2746.780 | 2773.020 | 2720.540 | 2747.770 | 1310 |
8 | 08/15/90 | 2747.770 | 2778.709 | 2736.389 | 2748.270 | 1352 |
9 | 08/16/90 | 2746.530 | 2746.530 | 2676.239 | 2681.439 | 1389 |
10 | 08/17/90 | 2679.209 | 2679.209 | 2597.770 | 2644.800 | 2126 |
11 | 08/20/90 | 2644.800 | 2679.209 | 2632.429 | 2656.439 | 1296 |
12 | 08/21/90 | 2645.540 | 2645.540 | 2566.090 | 2603.959 | 1946 |
13 | 08/22/90 | 2603.959 | 2630.689 | 2553.219 | 2560.149 | 1756 |
14 | 08/23/90 | 2539.600 | 2539.600 | 2459.409 | 2483.419 | 2504 |
15 | 08/24/90 | 2483.419 | 2555.689 | 2480.449 | 2532.919 | 1990 |
16 | 08/27/90 | 2590.590 | 2645.050 | 2590.590 | 2611.629 | 1602 |
17 | 08/28/90 | 2611.629 | 2629.949 | 2582.919 | 2614.850 | 1277 |
18 | 08/29/90 | 2614.850 | 2651.239 | 2596.530 | 2632.429 | 1342 |
19 | 08/30/90 | 2632.429 | 2641.340 | 2578.469 | 2593.320 | 1209 |
20 | 08/31/90 | 2593.320 | 2624.500 | 2569.310 | 2614.360 | 965 |
21 | 09/04/90 | 2614.360 | 2618.070 | 2573.020 | 2613.370 | 929 |
22 | 09/05/90 | 2613.370 | 2643.070 | 2588.610 | 2628.219 | 1206 |
23 | 09/06/90 | 2628.219 | 2633.169 | 2575.989 | 2596.290 | 1256 |
24 | 09/07/90 | 2596.290 | 2635.889 | 2577.719 | 2619.550 | 1238 |
25 | 09/10/90 | 2619.550 | 2665.350 | 2600.989 | 2615.590 | 1197 |
26 | 09/11/90 | 2615.590 | 2635.639 | 2586.879 | 2612.620 | 1132 |
27 | 09/12/90 | 2612.620 | 2639.110 | 2592.330 | 2625.739 | 1299 |
28 | 09/13/90 | 2625.739 | 2629.209 | 2570.540 | 2582.669 | 1234 |
29 | 09/14/90 | 2582.669 | 2585.149 | 2545.540 | 2564.110 | 1334 |
30 | 09/17/90 | 2564.110 | 2585.889 | 2537.129 | 2567.330 | 1106 |
31 | 09/18/90 | 2567.330 | 2587.870 | 2524.260 | 2571.290 | 1411 |
32 | 09/19/90 | 2571.290 | 2594.550 | 2534.409 | 2557.429 | 1475 |
33 | 09/20/90 | 2549.010 | 2549.010 | 2495.540 | 2518.320 | 1466 |
34 | 09/21/90 | 2518.320 | 2538.370 | 2479.949 | 2512.379 | 2011 |
35 | 09/24/90 | 2498.020 | 2498.020 | 2438.120 | 2452.969 | 1622 |
36 | 09/25/90 | 2452.969 | 2501.239 | 2437.379 | 2485.639 | 1559 |
37 | 09/26/90 | 2485.639 | 2496.040 | 2435.399 | 2459.649 | 1556 |
38 | 09/27/90 | 2459.649 | 2492.330 | 2396.290 | 2427.479 | 1827 |
39 | 09/28/90 | 2427.479 | 2465.590 | 2367.820 | 2452.479 | 2010 |
40 | 10/01/90 | 2452.479 | 2534.649 | 2446.530 | 2515.840 | 2022 |
41 | 10/02/90 | 2515.840 | 2565.350 | 2487.620 | 2505.199 | 1883 |
42 | 10/03/90 | 2505.199 | 2534.649 | 2470.790 | 2489.360 | 1364 |
43 | 10/04/90 | 2489.360 | 2528.219 | 2464.850 | 2516.830 | 1463 |
44 | 10/05/90 | 2516.830 | 2544.550 | 2453.469 | 2510.639 | 1550 |
45 | 10/08/90 | 2510.639 | 2548.020 | 2507.179 | 2523.760 | 992 |
46 | 10/09/90 | 2515.350 | 2515.350 | 2437.870 | 2445.540 | 1456 |
47 | 10/10/90 | 2445.540 | 2472.030 | 2388.370 | 2407.919 | 1692 |
48 | 10/11/90 | 2407.919 | 2427.229 | 2344.310 | 2365.100 | 1801 |
49 | 10/12/90 | 2365.100 | 2428.709 | 2349.750 | 2398.020 | 1893 |
50 | 10/15/90 | 2398.020 | 2451.239 | 2354.949 | 2416.340 | 1665 |
51 | 10/16/90 | 2416.340 | 2434.409 | 2366.830 | 2381.189 | 1496 |
52 | 10/17/90 | 2381.189 | 2418.560 | 2358.169 | 2387.870 | 1613 |
53 | 10/18/90 | 2391.830 | 2461.629 | 2391.830 | 2452.719 | 2041 |
54 | 10/19/90 | 2454.209 | 2536.879 | 2454.209 | 2520.790 | 2215 |
55 | 10/22/90 | 2520.790 | 2535.399 | 2476.729 | 2516.090 | 1526 |
56 | 10/23/90 | 2516.090 | 2527.969 | 2480.199 | 2494.060 | 1463 |
57 | 10/24/90 | 2494.060 | 2523.020 | 2470.540 | 2504.209 | 1493 |
58 | 10/25/90 | 2504.209 | 2525.989 | 2464.110 | 2484.159 | 1415 |
59 | 10/26/90 | 2482.179 | 2482.179 | 2429.209 | 2436.139 | 1302 |
60 | 10/29/90 | 2436.139 | 2470.300 | 2407.669 | 2430.199 | 1340 |
61 | 10/30/90 | 2430.199 | 2462.870 | 2400.489 | 2448.020 | 1534 |
62 | 10/31/90 | 2448.020 | 2475.989 | 2419.550 | 2442.330 | 1561 |
63 | 11/01/90 | 2442.330 | 2473.020 | 2415.590 | 2454.949 | 1593 |
64 | 11/02/90 | 2454.949 | 2501.729 | 2447.280 | 2490.840 | 1687 |
65 | 11/05/90 | 2490.840 | 2519.060 | 2472.770 | 2502.229 | 1475 |
66 | 11/06/90 | 2502.229 | 2516.830 | 2471.530 | 2485.149 | 1411 |
67 | 11/07/90 | 2485.149 | 2490.350 | 2430.939 | 2441.090 | 1507 |
68 | 11/08/90 | 2441.090 | 2468.810 | 2415.840 | 2443.810 | 1569 |
69 | 11/09/90 | 2443.810 | 2500.739 | 2438.610 | 2488.610 | 1461 |
70 | 11/12/90 | 2490.100 | 2550.989 | 2490.100 | 2540.350 | 1614 |
71 | 11/13/90 | 2540.350 | 2559.899 | 2512.379 | 2535.399 | 1602 |
72 | 11/14/90 | 2535.399 | 2581.189 | 2522.770 | 2559.649 | 1793 |
73 | 11/15/90 | 2559.649 | 2567.330 | 2528.709 | 2545.050 | 1514 |
74 | 11/16/90 | 2545.050 | 2570.790 | 2522.280 | 2550.250 | 1654 |
75 | 11/19/90 | 2550.250 | 2580.689 | 2543.070 | 2565.350 | 1410 |
76 | 11/20/90 | 2565.350 | 2574.500 | 2524.010 | 2530.199 | 1612 |
77 | 11/21/90 | 2530.199 | 2552.229 | 2502.719 | 2539.360 | 1407 |
78 | 11/23/90 | 2539.360 | 2557.919 | 2521.040 | 2527.229 | 634 |
79 | 11/26/90 | 2527.229 | 2541.580 | 2489.850 | 2533.169 | 1315 |
80 | 11/27/90 | 2533.169 | 2562.620 | 2516.090 | 2543.810 | 1490 |
81 | 11/28/90 | 2543.810 | 2564.600 | 2521.040 | 2535.149 | 1473 |
82 | 11/29/90 | 2535.149 | 2544.310 | 2501.239 | 2518.810 | 1409 |
83 | 11/30/90 | 2518.810 | 2577.229 | 2498.510 | 2559.649 | 1924 |
84 | 12/03/90 | 2559.649 | 2589.600 | 2543.560 | 2565.590 | 1770 |
85 | 12/04/90 | 2565.590 | 2592.080 | 2534.649 | 2579.699 | 1858 |
86 | 12/05/90 | 2579.699 | 2615.840 | 2558.419 | 2610.399 | 2058 |
87 | 12/06/90 | 2610.399 | 2656.439 | 2588.370 | 2602.479 | 2600 |
88 | 12/07/90 | 2602.479 | 2618.070 | 2571.780 | 2590.100 | 1649 |
89 | 12/10/90 | 2590.100 | 2609.409 | 2566.580 | 2596.780 | 1386 |
90 | 12/11/90 | 2596.780 | 2606.929 | 2565.590 | 2586.139 | 1453 |
91 | 12/12/90 | 2586.139 | 2630.689 | 2578.219 | 2622.280 | 1823 |
92 | 12/13/90 | 2622.280 | 2640.590 | 2598.760 | 2614.360 | 1621 |
93 | 12/14/90 | 2614.360 | 2617.820 | 2572.030 | 2593.810 | 1525 |
94 | 12/17/90 | 2593.810 | 2600.739 | 2563.610 | 2593.320 | 1186 |
95 | 12/18/90 | 2593.320 | 2639.360 | 2583.169 | 2626.729 | 1765 |
96 | 12/19/90 | 2626.729 | 2648.510 | 2602.479 | 2626.729 | 1804 |
97 | 12/20/90 | 2626.729 | 2648.510 | 2591.580 | 2629.459 | 1758 |
98 | 12/21/90 | 2629.459 | 2662.620 | 2619.550 | 2633.659 | 2334 |
99 | 12/24/90 | 2633.659 | 2638.120 | 2609.649 | 2621.290 | 572 |
100 | 12/26/90 | 2621.290 | 2653.959 | 2613.370 | 2637.129 | 787 |
101 | 12/27/90 | 2637.129 | 2652.229 | 2616.580 | 2625.489 | 1029 |
102 | 12/28/90 | 2625.489 | 2639.110 | 2607.919 | 2629.209 | 1110 |
103 | 12/31/90 | 2629.209 | 2641.090 | 2611.139 | 2633.659 | 1152 |
104 | 01/02/91 | 2633.659 | 2651.729 | 2600.989 | 2610.639 | 1263 |
105 | 01/03/91 | 2610.639 | 2622.280 | 2567.570 | 2573.510 | 1415 |
106 | 01/04/91 | 2573.510 | 2601.979 | 2540.840 | 2566.090 | 1418 |
107 | 01/07/91 | 2563.370 | 2563.370 | 2514.110 | 2522.770 | 1306 |
108 | 01/08/91 | 2522.770 | 2544.060 | 2493.070 | 2509.409 | 1434 |
109 | 01/09/91 | 2509.409 | 2562.379 | 2456.189 | 2470.300 | 1911 |
110 | 01/10/91 | 2470.300 | 2512.129 | 2467.080 | 2498.760 | 1245 |
111 | 01/11/91 | 2498.760 | 2516.090 | 2472.770 | 2501.489 | 1231 |
112 | 01/14/91 | 2500.989 | 2500.989 | 2448.270 | 2483.909 | 1208 |
113 | 01/15/91 | 2483.909 | 2504.459 | 2470.050 | 2490.590 | 1100 |
114 | 01/16/91 | 2490.590 | 2525.250 | 2475.989 | 2508.909 | 1348 |
115 | 01/17/91 | 2570.300 | 2635.889 | 2570.300 | 2623.510 | 3189 |
116 | 01/18/91 | 2623.510 | 2663.370 | 2600.250 | 2646.780 | 2268 |
117 | 01/21/91 | 2646.290 | 2646.290 | 2602.969 | 2629.209 | 1363 |
118 | 01/22/91 | 2629.209 | 2645.050 | 2586.389 | 2603.219 | 1756 |
119 | 01/23/91 | 2603.219 | 2645.540 | 2584.649 | 2619.060 | 1730 |
120 | 01/24/91 | 2619.060 | 2667.330 | 2615.100 | 2643.070 | 2230 |
121 | 01/25/91 | 2643.070 | 2679.459 | 2623.270 | 2659.409 | 1955 |
122 | 01/28/91 | 2659.409 | 2688.610 | 2635.149 | 2654.459 | 1413 |
123 | 01/29/91 | 2654.459 | 2677.229 | 2627.229 | 2662.620 | 1557 |
124 | 01/30/91 | 2662.620 | 2725.989 | 2654.699 | 2713.120 | 2268 |
125 | 01/31/91 | 2713.120 | 2747.280 | 2691.580 | 2736.389 | 2045 |
126 | 02/01/91 | 2736.389 | 2764.600 | 2694.310 | 2730.689 | 2467 |
127 | 02/04/91 | 2730.689 | 2791.830 | 2714.850 | 2772.280 | 2507 |
128 | 02/05/91 | 2772.280 | 2805.199 | 2742.820 | 2788.370 | 2906 |
129 | 02/06/91 | 2788.370 | 2844.800 | 2760.149 | 2830.939 | 2769 |
130 | 02/07/91 | 2830.939 | 2875.489 | 2790.590 | 2810.639 | 2922 |
131 | 02/08/91 | 2810.639 | 2847.280 | 2787.129 | 2830.689 | 1883 |
132 | 02/11/91 | 2830.689 | 2910.639 | 2822.520 | 2902.229 | 2654 |
133 | 02/12/91 | 2902.229 | 2923.020 | 2848.270 | 2874.750 | 2562 |
134 | 02/13/91 | 2874.750 | 2918.320 | 2847.770 | 2909.159 | 2100 |
135 | 02/14/91 | 2909.159 | 2942.080 | 2852.469 | 2877.229 | 1424 |
136 | 02/15/91 | 2877.229 | 2947.280 | 2868.070 | 2934.649 | 2284 |
137 | 02/19/91 | 2934.649 | 2955.199 | 2895.300 | 2932.179 | 1899 |
138 | 02/20/91 | 2923.760 | 2923.760 | 2879.459 | 2899.010 | 1867 |
139 | 02/21/91 | 2899.010 | 2927.719 | 2871.290 | 2891.830 | 1785 |
140 | 02/22/91 | 2891.830 | 2945.790 | 2860.399 | 2889.360 | 2187 |
141 | 02/25/91 | 2889.360 | 2937.129 | 2865.350 | 2887.870 | 1933 |
142 | 02/26/91 | 2887.870 | 2895.300 | 2840.100 | 2864.600 | 1642 |
143 | 02/27/91 | 2864.600 | 2915.350 | 2839.850 | 2889.110 | 2111 |
144 | 02/28/91 | 2889.110 | 2923.510 | 2858.419 | 2882.179 | 2227 |
145 | 03/01/91 | 2882.179 | 2923.510 | 2846.780 | 2909.899 | 2215 |
146 | 03/04/91 | 2909.899 | 2950.739 | 2897.030 | 2914.110 | 1998 |
147 | 03/05/91 | 2914.110 | 2996.040 | 2913.860 | 2972.520 | 2537 |
148 | 03/06/91 | 2972.520 | 3017.820 | 2957.669 | 2973.270 | 2623 |
149 | 03/07/91 | 2973.270 | 2998.510 | 2948.510 | 2963.370 | 1971 |
150 | 03/08/91 | 2963.370 | 3003.709 | 2934.899 | 2955.199 | 2068 |
151 | 03/11/91 | 2955.199 | 2975.489 | 2923.270 | 2939.360 | 1616 |
152 | 03/12/91 | 2939.360 | 2962.129 | 2906.679 | 2922.520 | 1772 |
153 | 03/13/91 | 2922.520 | 2967.820 | 2910.889 | 2955.199 | 1760 |
154 | 03/14/91 | 2955.199 | 3000.000 | 2925.739 | 2952.229 | 2310 |
155 | 03/15/91 | 2952.229 | 2966.580 | 2918.810 | 2948.270 | 2377 |
156 | 03/18/91 | 2948.270 | 2960.639 | 2899.750 | 2929.949 | 1636 |
157 | 03/19/91 | 2908.169 | 2908.169 | 2840.840 | 2867.820 | 1771 |
158 | 03/20/91 | 2867.820 | 2897.030 | 2840.840 | 2872.030 | 1968 |
159 | 03/21/91 | 2872.030 | 2907.919 | 2841.580 | 2855.449 | 1998 |
160 | 03/22/91 | 2855.449 | 2879.949 | 2829.209 | 2858.909 | 1609 |
161 | 03/25/91 | 2858.909 | 2897.520 | 283 |