/ Dr. Windows 3 / dr win3.zip / dr win3 / BUSINESS / STAB200.ZIP / AAPL.CSV | next > |
Comma Seperated Value File | 1994-05-01 | 14KB | 188 rows |
# | DHLCVO | |||||
---|---|---|---|---|---|---|
1 | 12/23/92 | 60.500 | 59.250 | 59.750 | 10028 | 60.500 |
2 | 12/24/92 | 60.000 | 59.000 | 59.000 | 4104 | 59.750 |
3 | 12/28/92 | 59.750 | 59.250 | 59.500 | 6290 | 59.250 |
4 | 12/29/92 | 60.750 | 59.500 | 59.630 | 10382 | 59.500 |
5 | 12/30/92 | 59.750 | 58.750 | 58.750 | 8981 | 59.630 |
6 | 12/31/92 | 60.000 | 58.750 | 59.750 | 8235 | 58.750 |
7 | 01/04/93 | 60.000 | 57.750 | 58.250 | 11530 | 59.750 |
8 | 01/05/93 | 59.250 | 57.250 | 59.250 | 16630 | 58.250 |
9 | 01/06/93 | 62.000 | 60.500 | 61.750 | 25125 | 60.500 |
10 | 01/07/93 | 62.500 | 60.630 | 61.000 | 24298 | 61.750 |
11 | 01/08/93 | 63.000 | 59.750 | 62.250 | 28655 | 60.750 |
12 | 01/11/93 | 64.379 | 61.750 | 64.129 | 24440 | 62.250 |
13 | 01/12/93 | 63.750 | 61.500 | 61.500 | 30907 | 63.750 |
14 | 01/13/93 | 64.000 | 61.250 | 63.500 | 17825 | 61.500 |
15 | 01/14/93 | 65.250 | 63.750 | 65.000 | 32840 | 63.750 |
16 | 01/15/93 | 62.250 | 60.000 | 60.250 | 80592 | 62.250 |
17 | 01/18/93 | 60.000 | 58.000 | 59.500 | 29789 | 60.000 |
18 | 01/19/93 | 60.500 | 59.250 | 59.750 | 24468 | 59.750 |
19 | 01/20/93 | 60.250 | 59.500 | 60.000 | 14173 | 59.750 |
20 | 01/21/93 | 60.250 | 58.750 | 60.000 | 16423 | 59.750 |
21 | 01/22/93 | 60.250 | 59.000 | 59.500 | 13120 | 59.500 |
22 | 01/25/93 | 60.500 | 59.250 | 60.000 | 18060 | 59.250 |
23 | 01/26/93 | 62.000 | 60.500 | 60.750 | 25502 | 60.500 |
24 | 01/27/93 | 61.750 | 58.750 | 60.250 | 20234 | 61.000 |
25 | 01/28/93 | 60.250 | 59.250 | 59.880 | 16432 | 60.000 |
26 | 01/29/93 | 61.250 | 59.000 | 59.500 | 23759 | 60.250 |
27 | 02/01/93 | 61.250 | 59.250 | 61.250 | 21478 | 59.250 |
28 | 02/02/93 | 61.500 | 60.250 | 60.250 | 16280 | 60.750 |
29 | 02/03/93 | 61.000 | 58.500 | 60.000 | 23588 | 61.000 |
30 | 02/04/93 | 60.250 | 59.000 | 59.500 | 18585 | 60.000 |
31 | 02/05/93 | 59.500 | 56.250 | 57.250 | 32823 | 59.250 |
32 | 02/08/93 | 57.500 | 55.500 | 56.500 | 25096 | 57.000 |
33 | 02/09/93 | 57.380 | 56.500 | 56.880 | 21309 | 57.000 |
34 | 02/10/93 | 57.250 | 55.000 | 55.750 | 23954 | 57.000 |
35 | 02/11/93 | 56.250 | 55.000 | 55.130 | 15024 | 55.750 |
36 | 02/12/93 | 55.500 | 53.750 | 53.880 | 24589 | 55.000 |
37 | 02/16/93 | 53.500 | 50.250 | 53.000 | 36405 | 53.500 |
38 | 02/17/93 | 54.000 | 52.000 | 53.880 | 22284 | 53.250 |
39 | 02/18/93 | 55.250 | 53.500 | 55.000 | 25011 | 55.000 |
40 | 02/19/93 | 55.500 | 54.750 | 55.000 | 15875 | 55.250 |
41 | 02/22/93 | 56.000 | 54.750 | 55.130 | 8818 | 55.000 |
42 | 02/23/93 | 55.250 | 54.000 | 54.250 | 17328 | 55.000 |
43 | 02/24/93 | 53.880 | 52.130 | 53.630 | 25596 | 52.250 |
44 | 02/25/93 | 54.750 | 53.250 | 54.750 | 14931 | 53.250 |
45 | 02/26/93 | 54.250 | 52.250 | 53.000 | 26329 | 54.250 |
46 | 03/01/93 | 53.500 | 52.750 | 53.250 | 10652 | 53.000 |
47 | 03/02/93 | 54.500 | 53.000 | 54.250 | 13187 | 53.000 |
48 | 03/03/93 | 55.000 | 53.250 | 54.630 | 18098 | 54.000 |
49 | 03/04/93 | 55.250 | 53.500 | 55.000 | 16816 | 54.500 |
50 | 03/05/93 | 55.750 | 54.750 | 55.000 | 9966 | 55.250 |
51 | 03/08/93 | 56.750 | 55.000 | 56.500 | 15804 | 55.000 |
52 | 03/09/93 | 57.500 | 56.500 | 56.750 | 13824 | 56.500 |
53 | 03/10/93 | 57.250 | 56.000 | 56.750 | 11830 | 56.750 |
54 | 03/11/93 | 57.250 | 56.250 | 56.880 | 12912 | 57.000 |
55 | 03/12/93 | 56.750 | 55.500 | 56.250 | 11312 | 56.750 |
56 | 03/15/93 | 57.250 | 55.380 | 57.000 | 12146 | 56.000 |
57 | 03/16/93 | 57.750 | 56.500 | 56.500 | 9023 | 57.250 |
58 | 03/17/93 | 57.000 | 55.000 | 55.130 | 15734 | 56.500 |
59 | 03/18/93 | 55.630 | 54.500 | 54.500 | 9481 | 55.000 |
60 | 03/19/93 | 55.250 | 53.500 | 53.750 | 13759 | 55.000 |
61 | 03/22/93 | 53.880 | 52.750 | 53.250 | 14750 | 53.500 |
62 | 03/23/93 | 54.000 | 52.630 | 52.750 | 9155 | 53.250 |
63 | 03/24/93 | 54.250 | 52.500 | 53.750 | 12774 | 52.750 |
64 | 03/25/93 | 54.750 | 53.500 | 54.750 | 15272 | 53.750 |
65 | 03/26/93 | 54.750 | 52.500 | 53.250 | 13494 | 54.750 |
66 | 03/29/93 | 52.500 | 50.750 | 51.000 | 23367 | 52.250 |
67 | 03/30/93 | 52.250 | 50.250 | 52.250 | 23576 | 51.130 |
68 | 03/31/93 | 52.750 | 51.250 | 51.500 | 19914 | 52.500 |
69 | 04/01/93 | 52.000 | 51.000 | 51.750 | 9661 | 51.250 |
70 | 04/02/93 | 51.250 | 49.500 | 50.130 | 22660 | 50.500 |
71 | 04/05/93 | 50.500 | 49.500 | 50.000 | 13319 | 50.000 |
72 | 04/06/93 | 50.250 | 48.750 | 48.750 | 15033 | 50.000 |
73 | 04/07/93 | 50.750 | 48.500 | 50.500 | 14540 | 49.000 |
74 | 04/08/93 | 50.500 | 49.000 | 49.750 | 14592 | 50.000 |
75 | 04/12/93 | 51.000 | 49.500 | 50.000 | 8308 | 49.500 |
76 | 04/13/93 | 51.250 | 48.250 | 48.500 | 14686 | 50.500 |
77 | 04/14/93 | 48.750 | 47.630 | 48.750 | 15184 | 48.250 |
78 | 04/15/93 | 48.250 | 46.750 | 47.250 | 19527 | 48.250 |
79 | 04/16/93 | 48.750 | 47.380 | 48.130 | 61326 | 48.130 |
80 | 04/19/93 | 49.500 | 48.250 | 48.500 | 20345 | 48.500 |
81 | 04/20/93 | 50.250 | 48.250 | 50.000 | 21433 | 48.750 |
82 | 04/21/93 | 50.750 | 49.250 | 49.630 | 18328 | 50.250 |
83 | 04/22/93 | 50.500 | 49.000 | 50.000 | 14078 | 49.250 |
84 | 04/23/93 | 50.250 | 48.750 | 49.250 | 11962 | 49.750 |
85 | 04/26/93 | 49.750 | 48.500 | 49.000 | 9179 | 49.250 |
86 | 04/27/93 | 50.250 | 48.750 | 50.250 | 11578 | 48.750 |
87 | 04/28/93 | 52.000 | 49.750 | 51.380 | 14575 | 49.750 |
88 | 04/29/93 | 51.750 | 50.130 | 50.750 | 7361 | 51.500 |
89 | 04/30/93 | 52.500 | 50.750 | 51.250 | 11816 | 50.750 |
90 | 05/03/93 | 52.000 | 51.000 | 51.880 | 5820 | 51.250 |
91 | 05/04/93 | 54.250 | 52.000 | 53.380 | 15252 | 52.250 |
92 | 05/05/93 | 55.500 | 53.000 | 54.500 | 22595 | 53.000 |
93 | 05/06/93 | 54.750 | 53.500 | 53.750 | 6291 | 54.500 |
94 | 05/07/93 | 54.750 | 53.500 | 54.750 | 7312 | 53.500 |
95 | 05/10/93 | 55.880 | 55.000 | 55.000 | 12315 | 55.000 |
96 | 05/11/93 | 55.250 | 54.000 | 54.500 | 14141 | 55.000 |
97 | 05/12/93 | 54.750 | 53.000 | 53.250 | 9395 | 54.250 |
98 | 05/13/93 | 55.750 | 53.500 | 55.500 | 32297 | 53.500 |
99 | 05/14/93 | 56.000 | 55.000 | 55.500 | 10483 | 55.250 |
100 | 05/17/93 | 56.000 | 55.000 | 55.750 | 6218 | 55.500 |
101 | 05/18/93 | 56.250 | 55.000 | 55.500 | 14596 | 55.500 |
102 | 05/19/93 | 57.500 | 54.500 | 57.250 | 15426 | 54.750 |
103 | 05/20/93 | 59.000 | 57.250 | 58.750 | 25940 | 57.250 |
104 | 05/21/93 | 59.130 | 56.750 | 57.500 | 13222 | 58.750 |
105 | 05/24/93 | 58.750 | 56.750 | 57.630 | 13421 | 56.750 |
106 | 05/25/93 | 57.500 | 55.750 | 56.380 | 16136 | 56.750 |
107 | 05/26/93 | 57.750 | 55.380 | 57.750 | 10854 | 56.000 |
108 | 05/27/93 | 58.500 | 57.250 | 57.500 | 17615 | 57.750 |
109 | 05/28/93 | 57.500 | 56.250 | 56.630 | 16424 | 57.000 |
110 | 06/01/93 | 57.750 | 56.500 | 57.000 | 12060 | 56.500 |
111 | 06/02/93 | 58.250 | 56.000 | 57.000 | 17900 | 56.750 |
112 | 06/03/93 | 57.250 | 56.000 | 56.380 | 14005 | 57.000 |
113 | 06/04/93 | 56.250 | 54.500 | 54.880 | 19079 | 55.750 |
114 | 06/07/93 | 54.750 | 50.380 | 50.750 | 43063 | 54.500 |
115 | 06/08/93 | 50.000 | 48.000 | 49.500 | 55445 | 48.750 |
116 | 06/09/93 | 45.630 | 44.000 | 44.250 | 105221 | 45.000 |
117 | 06/10/93 | 44.750 | 42.750 | 44.500 | 49438 | 43.500 |
118 | 06/11/93 | 45.250 | 43.380 | 43.750 | 21636 | 45.000 |
119 | 06/14/93 | 44.750 | 43.500 | 44.630 | 22276 | 44.000 |
120 | 06/15/93 | 45.250 | 41.880 | 42.000 | 40028 | 45.250 |
121 | 06/16/93 | 43.250 | 41.500 | 42.250 | 31525 | 42.250 |
122 | 06/17/93 | 42.500 | 40.500 | 41.250 | 36557 | 42.500 |
123 | 06/18/93 | 42.130 | 39.750 | 41.000 | 27794 | 41.630 |
124 | 06/21/93 | 40.500 | 39.500 | 39.630 | 24427 | 40.500 |
125 | 06/22/93 | 42.000 | 39.750 | 41.380 | 30034 | 40.880 |
126 | 06/23/93 | 41.750 | 40.000 | 40.500 | 16136 | 41.750 |
127 | 06/24/93 | 41.750 | 40.000 | 41.750 | 19896 | 40.500 |
128 | 06/25/93 | 40.750 | 39.500 | 40.000 | 22961 | 40.380 |
129 | 06/28/93 | 40.500 | 38.750 | 40.130 | 31573 | 40.500 |
130 | 06/29/93 | 40.250 | 38.500 | 39.000 | 26274 | 40.250 |
131 | 06/30/93 | 39.750 | 38.500 | 39.500 | 17880 | 38.750 |
132 | 07/01/93 | 39.750 | 38.000 | 38.000 | 19479 | 39.000 |
133 | 07/02/93 | 38.750 | 37.750 | 38.500 | 17110 | 38.250 |
134 | 07/06/93 | 39.000 | 37.500 | 37.750 | 13862 | 38.250 |
135 | 07/07/93 | 37.880 | 36.250 | 36.500 | 20254 | 37.500 |
136 | 07/08/93 | 37.500 | 36.130 | 36.500 | 12408 | 36.500 |
137 | 07/09/93 | 37.250 | 36.500 | 36.750 | 14007 | 37.000 |
138 | 07/12/93 | 38.130 | 36.250 | 38.000 | 15525 | 36.750 |
139 | 07/13/93 | 38.750 | 37.000 | 37.250 | 14117 | 38.750 |
140 | 07/14/93 | 37.500 | 35.750 | 37.250 | 21991 | 36.750 |
141 | 07/15/93 | 37.750 | 35.250 | 35.750 | 30182 | 37.250 |
142 | 07/16/93 | 30.379 | 26.500 | 27.500 | 189767 | 28.500 |
143 | 07/19/93 | 28.750 | 25.500 | 25.629 | 71985 | 28.000 |
144 | 07/20/93 | 27.750 | 25.750 | 26.879 | 47492 | 26.250 |
145 | 07/21/93 | 26.750 | 25.500 | 26.250 | 40706 | 26.000 |
146 | 07/22/93 | 27.000 | 25.750 | 26.500 | 18855 | 26.000 |
147 | 07/23/93 | 27.500 | 26.000 | 26.250 | 20863 | 27.000 |
148 | 07/26/93 | 27.500 | 26.000 | 26.879 | 13645 | 26.750 |
149 | 07/27/93 | 27.500 | 26.250 | 26.500 | 17733 | 26.750 |
150 | 07/28/93 | 27.000 | 26.250 | 26.879 | 8196 | 26.250 |
151 | 07/29/93 | 27.500 | 26.750 | 27.250 | 10837 | 27.000 |
152 | 07/30/93 | 28.250 | 27.000 | 27.750 | 19147 | 27.500 |
153 | 08/02/93 | 29.250 | 28.000 | 28.500 | 19313 | 28.250 |
154 | 08/03/93 | 29.250 | 28.750 | 29.000 | 15757 | 29.000 |
155 | 08/04/93 | 30.500 | 29.000 | 30.250 | 21696 | 29.250 |
156 | 08/05/93 | 30.750 | 26.500 | 29.500 | 18704 | 30.750 |
157 | 08/06/93 | 30.250 | 29.250 | 29.250 | 11243 | 29.250 |
158 | 08/09/93 | 30.250 | 29.000 | 29.750 | 14412 | 29.250 |
159 | 08/10/93 | 29.750 | 28.250 | 28.500 | 13641 | 29.500 |
160 | 08/11/93 | 28.500 | 27.000 | 27.500 | 14908 | 28.500 |
161 | 08/12/93 | 27.750 | 26.000 | 26.500 | 30194 | 27.500 |
162 | 08/13/93 | 27.750 | 26.250 | 27.379 | 12394 | 26.500 |
163 | 08/16/93 | 28.000 | 27.250 | 27.500 | 9147 | 27.500 |
164 | 08/17/93 | 28.500 | 27.250 | 28.379 | 9659 | 27.750 |
165 | 08/18/93 | 29.750 | 28.250 | 28.500 | 16850 | 29.000 |
166 | 08/19/93 | 28.750 | 27.500 | 27.500 | 13583 | 28.750 |
167 | 08/20/93 | 28.000 | 27.000 | 28.000 | 8923 | 27.750 |
168 | 08/23/93 | 28.750 | 27.500 | 28.379 | 8141 | 28.000 |
169 | 08/24/93 | 28.750 | 27.750 | 28.000 | 9041 | 28.250 |
170 | 08/25/93 | 28.250 | 26.750 | 27.250 | 13015 | 28.000 |
171 | 08/26/93 | 27.250 | 26.500 | 26.879 | 15727 | 27.250 |
172 | 08/27/93 | 27.000 | 26.250 | 26.500 | 16658 | 27.000 |
173 | 08/30/93 | 26.500 | 25.879 | 26.000 | 24441 | 26.500 |
174 | 08/31/93 | 26.750 | 26.000 | 26.500 | 11417 | 26.500 |
175 | 09/01/93 | 26.750 | 25.750 | 26.000 | 20140 | 26.500 |
176 | 09/02/93 | 26.250 | 25.250 | 25.750 | 25201 | 26.000 |
177 | 09/03/93 | 26.000 | 25.250 | 25.750 | 14548 | 26.000 |
178 | 09/07/93 | 27.000 | 25.750 | 26.250 | 12816 | 26.000 |
179 | 09/08/93 | 27.000 | 26.000 | 26.750 | 20235 | 26.250 |
180 | 09/09/93 | 27.000 | 26.000 | 26.000 | 13351 | 26.750 |
181 | 09/10/93 | 26.250 | 25.379 | 26.250 | 12008 | 26.250 |
182 | 09/13/93 | 26.500 | 24.750 | 25.250 | 22838 | 26.250 |
183 | 09/14/93 | 25.000 | 24.000 | 24.250 | 24700 | 24.250 |
184 | 09/15/93 | 25.000 | 23.500 | 24.500 | 23011 | 24.500 |
185 | 09/16/93 | 25.000 | 24.250 | 24.750 | 7675 | 24.250 |
186 | 09/17/93 | 25.500 | 24.250 | 25.250 | 15360 | 24.379 |
187 | 09/20/93 | 25.500 | 24.750 |