| / 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 | |||||
|---|---|---|---|---|---|---|
| 1 | 08/20/90 | 19.379 | 19.750 | 19.129 | 19.750 | 1590 |
| 2 | 08/21/90 | 19.559 | 19.559 | 19.000 | 19.190 | 2296 |
| 3 | 08/22/90 | 19.190 | 19.309 | 19.059 | 19.059 | 3474 |
| 4 | 08/23/90 | 19.059 | 19.190 | 18.379 | 18.500 | 3362 |
| 5 | 08/24/90 | 18.500 | 18.629 | 17.750 | 18.500 | 3002 |
| 6 | 08/27/90 | 18.809 | 19.500 | 18.809 | 19.000 | 2396 |
| 7 | 08/28/90 | 19.000 | 19.250 | 18.879 | 18.879 | 864 |
| 8 | 08/29/90 | 18.940 | 19.690 | 18.940 | 19.309 | 1552 |
| 9 | 08/30/90 | 19.309 | 19.500 | 19.250 | 19.309 | 1706 |
| 10 | 08/31/90 | 19.309 | 19.559 | 19.250 | 19.500 | 1208 |
| 11 | 09/04/90 | 19.250 | 19.250 | 19.059 | 19.129 | 920 |
| 12 | 09/05/90 | 19.129 | 19.440 | 19.059 | 19.440 | 1468 |
| 13 | 09/06/90 | 19.440 | 19.440 | 19.129 | 19.129 | 530 |
| 14 | 09/07/90 | 19.129 | 19.500 | 19.059 | 19.379 | 1118 |
| 15 | 09/10/90 | 19.379 | 19.879 | 19.309 | 19.309 | 1842 |
| 16 | 09/11/90 | 19.440 | 19.750 | 19.440 | 19.559 | 1322 |
| 17 | 09/12/90 | 19.559 | 19.879 | 19.559 | 19.809 | 2964 |
| 18 | 09/13/90 | 19.809 | 19.940 | 19.690 | 19.809 | 1418 |
| 19 | 09/14/90 | 19.809 | 19.809 | 19.379 | 19.690 | 1902 |
| 20 | 09/17/90 | 19.690 | 19.940 | 19.500 | 19.879 | 1182 |
| 21 | 09/18/90 | 19.879 | 19.940 | 19.690 | 19.940 | 1238 |
| 22 | 09/19/90 | 19.940 | 19.940 | 19.440 | 19.500 | 1132 |
| 23 | 09/20/90 | 19.500 | 19.629 | 18.809 | 19.000 | 2036 |
| 24 | 09/21/90 | 19.000 | 19.129 | 18.809 | 18.940 | 3380 |
| 25 | 09/24/90 | 18.940 | 19.059 | 18.559 | 18.750 | 1562 |
| 26 | 09/25/90 | 18.750 | 19.500 | 18.690 | 19.379 | 1218 |
| 27 | 09/26/90 | 19.379 | 19.379 | 19.000 | 19.129 | 1006 |
| 28 | 09/27/90 | 19.129 | 19.250 | 18.629 | 18.750 | 2582 |
| 29 | 09/28/90 | 18.750 | 18.940 | 18.440 | 18.750 | 3330 |
| 30 | 10/01/90 | 18.879 | 20.000 | 18.879 | 19.940 | 5554 |
| 31 | 10/02/90 | 19.940 | 20.000 | 19.559 | 19.629 | 1874 |
| 32 | 10/03/90 | 19.629 | 19.629 | 19.129 | 19.500 | 2208 |
| 33 | 10/04/90 | 19.500 | 20.000 | 19.500 | 19.809 | 1524 |
| 34 | 10/05/90 | 19.809 | 19.879 | 19.309 | 19.500 | 1438 |
| 35 | 10/08/90 | 19.559 | 19.879 | 19.559 | 19.809 | 1140 |
| 36 | 10/09/90 | 19.809 | 19.809 | 19.000 | 19.059 | 1450 |
| 37 | 10/10/90 | 19.059 | 19.379 | 18.879 | 19.000 | 1078 |
| 38 | 10/11/90 | 19.000 | 19.250 | 18.690 | 18.750 | 3502 |
| 39 | 10/12/90 | 18.750 | 19.500 | 18.690 | 19.440 | 2470 |
| 40 | 10/15/90 | 19.440 | 19.750 | 19.379 | 19.690 | 2694 |
| 41 | 10/16/90 | 19.690 | 19.809 | 19.440 | 19.500 | 734 |
| 42 | 10/17/90 | 19.500 | 19.559 | 19.379 | 19.500 | 3670 |
| 43 | 10/18/90 | 19.559 | 19.879 | 19.559 | 19.809 | 1894 |
| 44 | 10/19/90 | 19.809 | 20.000 | 19.629 | 19.629 | 4806 |
| 45 | 10/22/90 | 19.629 | 19.750 | 19.440 | 19.690 | 3678 |
| 46 | 10/23/90 | 19.690 | 19.690 | 19.440 | 19.500 | 2526 |
| 47 | 10/24/90 | 19.500 | 19.940 | 19.500 | 19.879 | 2468 |
| 48 | 10/25/90 | 19.879 | 20.129 | 19.559 | 19.559 | 2734 |
| 49 | 10/26/90 | 19.559 | 19.879 | 19.440 | 19.440 | 2280 |
| 50 | 10/29/90 | 19.440 | 19.500 | 18.940 | 19.000 | 1820 |
| 51 | 10/30/90 | 19.000 | 19.379 | 18.879 | 19.379 | 1156 |
| 52 | 10/31/90 | 19.379 | 19.440 | 19.250 | 19.250 | 646 |
| 53 | 11/01/90 | 19.250 | 19.440 | 19.129 | 19.440 | 1760 |
| 54 | 11/02/90 | 19.440 | 19.940 | 19.379 | 19.879 | 2796 |
| 55 | 11/05/90 | 19.940 | 20.879 | 19.940 | 20.750 | 2444 |
| 56 | 11/06/90 | 20.750 | 20.879 | 20.500 | 20.750 | 3820 |
| 57 | 11/07/90 | 20.750 | 21.000 | 20.440 | 20.500 | 2906 |
| 58 | 11/08/90 | 20.500 | 20.879 | 20.309 | 20.379 | 1314 |
| 59 | 11/09/90 | 20.309 | 20.309 | 20.000 | 20.309 | 1368 |
| 60 | 11/12/90 | 20.309 | 20.690 | 20.250 | 20.629 | 2916 |
| 61 | 11/13/90 | 20.629 | 21.559 | 20.629 | 21.500 | 4156 |
| 62 | 11/14/90 | 21.500 | 21.629 | 21.309 | 21.309 | 3468 |
| 63 | 11/15/90 | 21.309 | 21.309 | 20.750 | 20.879 | 1890 |
| 64 | 11/16/90 | 20.879 | 21.059 | 20.629 | 20.690 | 1706 |
| 65 | 11/19/90 | 20.690 | 21.190 | 20.629 | 21.129 | 2608 |
| 66 | 11/20/90 | 21.129 | 21.309 | 21.129 | 21.190 | 2022 |
| 67 | 11/21/90 | 21.190 | 21.440 | 21.129 | 21.379 | 2782 |
| 68 | 11/23/90 | 21.379 | 21.629 | 21.250 | 21.309 | 2142 |
| 69 | 11/26/90 | 21.309 | 21.309 | 20.879 | 21.309 | 2246 |
| 70 | 11/27/90 | 21.309 | 21.879 | 21.129 | 21.379 | 4358 |
| 71 | 11/28/90 | 21.379 | 21.440 | 21.309 | 21.379 | 2124 |
| 72 | 11/29/90 | 21.379 | 21.440 | 20.879 | 21.000 | 2180 |
| 73 | 11/30/90 | 21.000 | 21.559 | 20.940 | 21.440 | 2346 |
| 74 | 12/03/90 | 21.440 | 22.000 | 21.440 | 21.629 | 3818 |
| 75 | 12/04/90 | 21.629 | 21.879 | 21.379 | 21.879 | 2368 |
| 76 | 12/05/90 | 21.879 | 22.309 | 21.750 | 21.940 | 4260 |
| 77 | 12/06/90 | 22.129 | 22.750 | 22.129 | 22.129 | 4406 |
| 78 | 12/07/90 | 22.129 | 22.559 | 22.000 | 22.379 | 3156 |
| 79 | 12/10/90 | 22.379 | 22.500 | 22.190 | 22.500 | 838 |
| 80 | 12/11/90 | 22.500 | 22.559 | 22.129 | 22.500 | 1708 |
| 81 | 12/12/90 | 22.500 | 22.500 | 22.190 | 22.309 | 1208 |
| 82 | 12/13/90 | 22.309 | 22.629 | 22.190 | 22.309 | 2064 |
| 83 | 12/14/90 | 22.190 | 22.190 | 21.690 | 22.000 | 1516 |
| 84 | 12/17/90 | 21.879 | 21.879 | 21.440 | 21.500 | 1520 |
| 85 | 12/18/90 | 21.500 | 21.629 | 21.500 | 21.559 | 1594 |
| 86 | 12/19/90 | 21.559 | 21.809 | 21.500 | 21.690 | 3012 |
| 87 | 12/20/90 | 21.690 | 22.379 | 21.629 | 22.250 | 2154 |
| 88 | 12/21/90 | 22.250 | 22.250 | 22.000 | 22.129 | 3736 |
| 89 | 12/24/90 | 22.000 | 22.000 | 21.809 | 21.940 | 572 |
| 90 | 12/26/90 | 21.940 | 21.940 | 21.809 | 21.940 | 1212 |
| 91 | 12/27/90 | 21.940 | 21.940 | 21.000 | 21.250 | 1216 |
| 92 | 12/28/90 | 21.250 | 21.440 | 21.190 | 21.379 | 520 |
| 93 | 12/31/90 | 21.379 | 21.629 | 21.250 | 21.629 | 1206 |
| 94 | 01/02/91 | 21.629 | 21.750 | 21.500 | 21.559 | 1438 |
| 95 | 01/03/91 | 21.500 | 21.500 | 20.879 | 21.000 | 1892 |
| 96 | 01/04/91 | 21.000 | 21.250 | 20.879 | 21.250 | 1158 |
| 97 | 01/07/91 | 21.250 | 21.250 | 20.690 | 20.690 | 1488 |
| 98 | 01/08/91 | 20.559 | 20.559 | 19.940 | 20.559 | 3356 |
| 99 | 01/09/91 | 20.559 | 21.059 | 20.440 | 20.440 | 2284 |
| 100 | 01/10/91 | 20.500 | 20.809 | 20.500 | 20.750 | 1006 |
| 101 | 01/11/91 | 20.750 | 21.059 | 20.629 | 20.750 | 2286 |
| 102 | 01/14/91 | 20.750 | 20.750 | 20.440 | 20.750 | 2466 |
| 103 | 01/15/91 | 20.750 | 20.879 | 20.690 | 20.809 | 1874 |
| 104 | 01/16/91 | 20.809 | 21.129 | 20.809 | 21.059 | 1374 |
| 105 | 01/17/91 | 21.559 | 22.000 | 21.559 | 22.000 | 3050 |
| 106 | 01/18/91 | 22.000 | 23.000 | 22.000 | 23.000 | 3372 |
| 107 | 01/21/91 | 22.879 | 22.879 | 22.250 | 22.559 | 1570 |
| 108 | 01/22/91 | 22.559 | 22.559 | 21.879 | 22.129 | 2038 |
| 109 | 01/23/91 | 22.250 | 22.940 | 22.250 | 22.750 | 1310 |
| 110 | 01/24/91 | 22.879 | 23.059 | 22.879 | 22.940 | 1308 |
| 111 | 01/25/91 | 22.940 | 23.190 | 22.750 | 23.000 | 1634 |
| 112 | 01/28/91 | 23.000 | 23.250 | 22.750 | 23.250 | 1564 |
| 113 | 01/29/91 | 23.250 | 23.250 | 23.000 | 23.059 | 1918 |
| 114 | 01/30/91 | 23.059 | 23.250 | 23.000 | 23.059 | 1460 |
| 115 | 01/31/91 | 23.059 | 23.629 | 23.059 | 23.629 | 2068 |
| 116 | 02/01/91 | 23.629 | 23.629 | 23.059 | 23.129 | 1294 |
| 117 | 02/04/91 | 23.129 | 23.309 | 22.559 | 23.309 | 2002 |
| 118 | 02/05/91 | 23.309 | 24.059 | 23.309 | 24.000 | 2692 |
| 119 | 02/06/91 | 23.879 | 23.879 | 23.500 | 23.750 | 3490 |
| 120 | 02/07/91 | 23.750 | 23.940 | 23.059 | 23.250 | 3542 |
| 121 | 02/08/91 | 23.250 | 23.500 | 23.129 | 23.379 | 2540 |
| 122 | 02/11/91 | 23.379 | 23.690 | 23.250 | 23.629 | 1704 |
| 123 | 02/12/91 | 23.629 | 23.809 | 23.379 | 23.379 | 2220 |
| 124 | 02/13/91 | 23.379 | 23.559 | 23.309 | 23.379 | 1698 |
| 125 | 02/14/91 | 23.379 | 23.379 | 22.440 | 22.940 | 2284 |
| 126 | 02/15/91 | 22.940 | 23.440 | 22.879 | 23.440 | 2902 |
| 127 | 02/19/91 | 23.309 | 23.309 | 22.809 | 23.000 | 2010 |
| 128 | 02/20/91 | 23.000 | 23.190 | 22.879 | 23.059 | 2674 |
| 129 | 02/21/91 | 23.059 | 23.190 | 22.690 | 22.750 | 2120 |
| 130 | 02/22/91 | 22.750 | 23.000 | 22.500 | 22.750 | 3610 |
| 131 | 02/25/91 | 22.940 | 23.250 | 22.940 | 23.129 | 2128 |
| 132 | 02/26/91 | 23.129 | 23.190 | 22.750 | 22.940 | 2070 |
| 133 | 02/27/91 | 22.940 | 23.250 | 22.879 | 23.129 | 2220 |
| 134 | 02/28/91 | 23.129 | 23.500 | 23.129 | 23.379 | 3794 |
| 135 | 03/01/91 | 23.379 | 24.250 | 23.250 | 24.129 | 3106 |
| 136 | 03/04/91 | 24.129 | 24.309 | 23.879 | 24.059 | 3268 |
| 137 | 03/05/91 | 24.059 | 25.000 | 23.809 | 25.000 | 4438 |
| 138 | 03/06/91 | 25.000 | 25.379 | 24.690 | 24.690 | 2062 |
| 139 | 03/07/91 | 24.690 | 24.940 | 24.629 | 24.629 | 912 |
| 140 | 03/08/91 | 24.629 | 24.940 | 24.629 | 24.879 | 1224 |
| 141 | 03/11/91 | 24.879 | 25.059 | 24.250 | 24.379 | 1904 |
| 142 | 03/12/91 | 24.379 | 24.440 | 24.000 | 24.190 | 1312 |
| 143 | 03/13/91 | 24.309 | 24.690 | 24.309 | 24.440 | 2476 |
| 144 | 03/14/91 | 24.500 | 24.809 | 24.500 | 24.629 | 990 |
| 145 | 03/15/91 | 24.750 | 25.000 | 24.750 | 24.879 | 3290 |
| 146 | 03/18/91 | 24.879 | 25.250 | 24.809 | 24.940 | 2622 |
| 147 | 03/19/91 | 24.940 | 24.940 | 24.750 | 24.809 | 1674 |
| 148 | 03/20/91 | 24.879 | 25.059 | 24.879 | 24.940 | 1760 |
| 149 | 03/21/91 | 24.940 | 25.379 | 24.940 | 25.059 | 1876 |
| 150 | 03/22/91 | 25.059 | 25.379 | 25.000 | 25.190 | 1174 |
| 151 | 03/25/91 | 25.190 | 25.559 | 25.190 | 25.500 | 1704 |
| 152 | 03/26/91 | 25.500 | 26.129 | 25.440 | 26.129 | 1542 |
| 153 | 03/27/91 | 26.129 | 26.440 | 26.000 | 26.000 | 2038 |
| 154 | 03/28/91 | 26.129 | 26.379 | 26.129 | 26.309 | 1298 |
| 155 | 04/01/91 | 26.309 | 26.309 | 26.000 | 26.059 | 2542 |
| 156 | 04/02/91 | 26.129 | 26.879 | 26.129 | 26.879 | 2126 |
| 157 | 04/03/91 | 26.879 | 27.059 | 26.690 | 26.879 | 1396 |
| 158 | 04/04/91 | 26.879 | 27.190 | 26.750 | 27.059 | 2376 |
| 159 | 04/05/91 | 27.059 | 27.129 | 26.629 | 26.629 | 1312 |
| 160 | 04/08/91 | 26.629 | 27.129 | 26.500 | 27.129 | 1268 |
| 161 | 04/09/91 | 27.129 | 27.879 | 27.059 | 27.500 | 3444 |
| 162 | 04/10/91 | 27.500 | 27.559 | 26.879 | 26.879 | 1948 |
| 163 | 04/11/91 | 26.879 | 27.000 | 26.690 | 26.690 | 1558 |
| 164 | 04/12/91 | 26.690 | 26.809 | 26.190 | 26.190 | 1684 |
| 165 | 04/15/91 | 26.190 | 26.500 | 26.000 | 26.000 | 1128 |
| 166 | 04/16/91 | 26.000 | 26.000 | 25.559 | 25.940 | 2258 |
| 167 | 04/17/91 | 25.940 | 26.000 | 25.559 | 25.690 | 2854 |
| 168 | 04/18/91 | 25.690 | 26.379 | 25.690 | 25.879 | 3348 |
| 169 | 04/19/91 | 25.879 | 26.129 | 25.750 | 25.750 | 1482 |
| 170 | 04/22/91 | 25.750 | 26.059 | 25.629 | 25.879 | 832 |
| 171 | 04/23/91 | 25.879 | 26.000 | 25.379 | 25.559 | 2036 |
| 172 | 04/24/91 | 25.559 | 26.129 | 25.559 | 26.129 | 1710 |
| 173 | 04/25/91 | 26.129 | 26.129 | 25.750 | 25.750 | 1158 |
| 174 | 04/26/91 | 25.809 | 26.059 | 25.809 | 26.000 | 1308 |
| 175 | 04/29/91 | 26.000 | 26.190 | 25.629 | 25.629 | 1670 |
| 176 | 04/30/91 | 25.629 | 25.940 | 25.559 | 25.809 | 2018 |
| 177 | 05/01/91 | 25.809 | 26.190 | 25.809 | 26.190 | 3392 |
| 178 | 05/02/91 | 26.250 | 26.629 | 26.250 | 26.500 | 2372 |
| 179 | 05/03/91 | 26.500 | 26.629 | 26.190 | 26.250 | 3002 |
| 180 | 05/06/91 | 26.250 | 26.309 | 25.940 | 26.250 | 722 |
| 181 | 05/07/91 | 26.250 | 26.559 | 26.190 | 26.190 | 1886 |
| 182 | 05/08/91 | 26.250 | 26.559 | 26.250 | 26.500 | 702 |
| 183 | 05/09/91 | 26.500 | 26.559 | 26.190 | 26.309 | 1428 |
| 184 | 05/10/91 | 26.309 | 26.629 | 26.000 | 26.059 | 1214 |
| 185 | 05/13/91 | 26.059 | 26.190 | 26.000 | 26.000 | 944 |
| 186 | 05/14/91 | 26.000 | 26.000 | 25.809 | 25.879 | 1582 |
| 187 | 05/15/91 | 25.879 | 26.129 | 25.629 | 25.690 | 1716 |
| 188 | 05/16/91 | 25.750 | 26.000 | 25.750 | 25.940 | 622 |
| 189 | 05/17/91 | 25.940 | 26.129 | 25.750 | 26.129 | 1382 |
| 190 | 05/20/91 | 26.129 | 26.129 | 25.940 | 26.000 | 1058 |
| 191 | 05/21/91 | 26.000 | 26.500 | 26.000 |