home *** CD-ROM | disk | FTP | other *** search
/ Cream of the Crop 21 / Cream of the Crop 21 (Terry Blount) (October 1996).iso / business / stab230.zip / HRB.CSV < prev    next >
Comma Seperated Value File  |  1996-09-01  |  54KB  |  192 rows

#DOHLCV
108/20/9019.37919.75019.12919.7501590
208/21/9019.55919.55919.00019.1902296
308/22/9019.19019.30919.05919.0593474
408/23/9019.05919.19018.37918.5003362
508/24/9018.50018.62917.75018.5003002
608/27/9018.80919.50018.80919.0002396
708/28/9019.00019.25018.87918.879864
808/29/9018.94019.69018.94019.3091552
908/30/9019.30919.50019.25019.3091706
1008/31/9019.30919.55919.25019.5001208
1109/04/9019.25019.25019.05919.129920
1209/05/9019.12919.44019.05919.4401468
1309/06/9019.44019.44019.12919.129530
1409/07/9019.12919.50019.05919.3791118
1509/10/9019.37919.87919.30919.3091842
1609/11/9019.44019.75019.44019.5591322
1709/12/9019.55919.87919.55919.8092964
1809/13/9019.80919.94019.69019.8091418
1909/14/9019.80919.80919.37919.6901902
2009/17/9019.69019.94019.50019.8791182
2109/18/9019.87919.94019.69019.9401238
2209/19/9019.94019.94019.44019.5001132
2309/20/9019.50019.62918.80919.0002036
2409/21/9019.00019.12918.80918.9403380
2509/24/9018.94019.05918.55918.7501562
2609/25/9018.75019.50018.69019.3791218
2709/26/9019.37919.37919.00019.1291006
2809/27/9019.12919.25018.62918.7502582
2909/28/9018.75018.94018.44018.7503330
3010/01/9018.87920.00018.87919.9405554
3110/02/9019.94020.00019.55919.6291874
3210/03/9019.62919.62919.12919.5002208
3310/04/9019.50020.00019.50019.8091524
3410/05/9019.80919.87919.30919.5001438
3510/08/9019.55919.87919.55919.8091140
3610/09/9019.80919.80919.00019.0591450
3710/10/9019.05919.37918.87919.0001078
3810/11/9019.00019.25018.69018.7503502
3910/12/9018.75019.50018.69019.4402470
4010/15/9019.44019.75019.37919.6902694
4110/16/9019.69019.80919.44019.500734
4210/17/9019.50019.55919.37919.5003670
4310/18/9019.55919.87919.55919.8091894
4410/19/9019.80920.00019.62919.6294806
4510/22/9019.62919.75019.44019.6903678
4610/23/9019.69019.69019.44019.5002526
4710/24/9019.50019.94019.50019.8792468
4810/25/9019.87920.12919.55919.5592734
4910/26/9019.55919.87919.44019.4402280
5010/29/9019.44019.50018.94019.0001820
5110/30/9019.00019.37918.87919.3791156
5210/31/9019.37919.44019.25019.250646
5311/01/9019.25019.44019.12919.4401760
5411/02/9019.44019.94019.37919.8792796
5511/05/9019.94020.87919.94020.7502444
5611/06/9020.75020.87920.50020.7503820
5711/07/9020.75021.00020.44020.5002906
5811/08/9020.50020.87920.30920.3791314
5911/09/9020.30920.30920.00020.3091368
6011/12/9020.30920.69020.25020.6292916
6111/13/9020.62921.55920.62921.5004156
6211/14/9021.50021.62921.30921.3093468
6311/15/9021.30921.30920.75020.8791890
6411/16/9020.87921.05920.62920.6901706
6511/19/9020.69021.19020.62921.1292608
6611/20/9021.12921.30921.12921.1902022
6711/21/9021.19021.44021.12921.3792782
6811/23/9021.37921.62921.25021.3092142
6911/26/9021.30921.30920.87921.3092246
7011/27/9021.30921.87921.12921.3794358
7111/28/9021.37921.44021.30921.3792124
7211/29/9021.37921.44020.87921.0002180
7311/30/9021.00021.55920.94021.4402346
7412/03/9021.44022.00021.44021.6293818
7512/04/9021.62921.87921.37921.8792368
7612/05/9021.87922.30921.75021.9404260
7712/06/9022.12922.75022.12922.1294406
7812/07/9022.12922.55922.00022.3793156
7912/10/9022.37922.50022.19022.500838
8012/11/9022.50022.55922.12922.5001708
8112/12/9022.50022.50022.19022.3091208
8212/13/9022.30922.62922.19022.3092064
8312/14/9022.19022.19021.69022.0001516
8412/17/9021.87921.87921.44021.5001520
8512/18/9021.50021.62921.50021.5591594
8612/19/9021.55921.80921.50021.6903012
8712/20/9021.69022.37921.62922.2502154
8812/21/9022.25022.25022.00022.1293736
8912/24/9022.00022.00021.80921.940572
9012/26/9021.94021.94021.80921.9401212
9112/27/9021.94021.94021.00021.2501216
9212/28/9021.25021.44021.19021.379520
9312/31/9021.37921.62921.25021.6291206
9401/02/9121.62921.75021.50021.5591438
9501/03/9121.50021.50020.87921.0001892
9601/04/9121.00021.25020.87921.2501158
9701/07/9121.25021.25020.69020.6901488
9801/08/9120.55920.55919.94020.5593356
9901/09/9120.55921.05920.44020.4402284
10001/10/9120.50020.80920.50020.7501006
10101/11/9120.75021.05920.62920.7502286
10201/14/9120.75020.75020.44020.7502466
10301/15/9120.75020.87920.69020.8091874
10401/16/9120.80921.12920.80921.0591374
10501/17/9121.55922.00021.55922.0003050
10601/18/9122.00023.00022.00023.0003372
10701/21/9122.87922.87922.25022.5591570
10801/22/9122.55922.55921.87922.1292038
10901/23/9122.25022.94022.25022.7501310
11001/24/9122.87923.05922.87922.9401308
11101/25/9122.94023.19022.75023.0001634
11201/28/9123.00023.25022.75023.2501564
11301/29/9123.25023.25023.00023.0591918
11401/30/9123.05923.25023.00023.0591460
11501/31/9123.05923.62923.05923.6292068
11602/01/9123.62923.62923.05923.1291294
11702/04/9123.12923.30922.55923.3092002
11802/05/9123.30924.05923.30924.0002692
11902/06/9123.87923.87923.50023.7503490
12002/07/9123.75023.94023.05923.2503542
12102/08/9123.25023.50023.12923.3792540
12202/11/9123.37923.69023.25023.6291704
12302/12/9123.62923.80923.37923.3792220
12402/13/9123.37923.55923.30923.3791698
12502/14/9123.37923.37922.44022.9402284
12602/15/9122.94023.44022.87923.4402902
12702/19/9123.30923.30922.80923.0002010
12802/20/9123.00023.19022.87923.0592674
12902/21/9123.05923.19022.69022.7502120
13002/22/9122.75023.00022.50022.7503610
13102/25/9122.94023.25022.94023.1292128
13202/26/9123.12923.19022.75022.9402070
13302/27/9122.94023.25022.87923.1292220
13402/28/9123.12923.50023.12923.3793794
13503/01/9123.37924.25023.25024.1293106
13603/04/9124.12924.30923.87924.0593268
13703/05/9124.05925.00023.80925.0004438
13803/06/9125.00025.37924.69024.6902062
13903/07/9124.69024.94024.62924.629912
14003/08/9124.62924.94024.62924.8791224
14103/11/9124.87925.05924.25024.3791904
14203/12/9124.37924.44024.00024.1901312
14303/13/9124.30924.69024.30924.4402476
14403/14/9124.50024.80924.50024.629990
14503/15/9124.75025.00024.75024.8793290
14603/18/9124.87925.25024.80924.9402622
14703/19/9124.94024.94024.75024.8091674
14803/20/9124.87925.05924.87924.9401760
14903/21/9124.94025.37924.94025.0591876
15003/22/9125.05925.37925.00025.1901174
15103/25/9125.19025.55925.19025.5001704
15203/26/9125.50026.12925.44026.1291542
15303/27/9126.12926.44026.00026.0002038
15403/28/9126.12926.37926.12926.3091298
15504/01/9126.30926.30926.00026.0592542
15604/02/9126.12926.87926.12926.8792126
15704/03/9126.87927.05926.69026.8791396
15804/04/9126.87927.19026.75027.0592376
15904/05/9127.05927.12926.62926.6291312
16004/08/9126.62927.12926.50027.1291268
16104/09/9127.12927.87927.05927.5003444
16204/10/9127.50027.55926.87926.8791948
16304/11/9126.87927.00026.69026.6901558
16404/12/9126.69026.80926.19026.1901684
16504/15/9126.19026.50026.00026.0001128
16604/16/9126.00026.00025.55925.9402258
16704/17/9125.94026.00025.55925.6902854
16804/18/9125.69026.37925.69025.8793348
16904/19/9125.87926.12925.75025.7501482
17004/22/9125.75026.05925.62925.879832
17104/23/9125.87926.00025.37925.5592036
17204/24/9125.55926.12925.55926.1291710
17304/25/9126.12926.12925.75025.7501158
17404/26/9125.80926.05925.80926.0001308
17504/29/9126.00026.19025.62925.6291670
17604/30/9125.62925.94025.55925.8092018
17705/01/9125.80926.19025.80926.1903392
17805/02/9126.25026.62926.25026.5002372
17905/03/9126.50026.62926.19026.2503002
18005/06/9126.25026.30925.94026.250722
18105/07/9126.25026.55926.19026.1901886
18205/08/9126.25026.55926.25026.500702
18305/09/9126.50026.55926.19026.3091428
18405/10/9126.30926.62926.00026.0591214
18505/13/9126.05926.19026.00026.000944
18605/14/9126.00026.00025.80925.8791582
18705/15/9125.87926.12925.62925.6901716
18805/16/9125.75026.00025.75025.940622
18905/17/9125.94026.12925.75026.1291382
19005/20/9126.12926.12925.94026.0001058
19105/21/9126.00026.50026.000