home *** CD-ROM | disk | FTP | other *** search
/ Chip 1999 September / Chip_1999-09_cd.bin / sharewar / markanal / _SETUP.1 / F$AD_H98.day < prev    next >
Text File  |  1981-01-01  |  11KB  |  161 lines
  1. THE MARKET ANALYZER FOR WINDOWS
  2. STOCK QUOTE HISTORY FILE version 1.0
  3.  
  4.  
  5. SYMBOL: AD
  6. COMPANY NAME: AUSTRALIAN DOLLAR (AD)
  7.  
  8.  
  9.  DATE      HIGH/ASK    LOW/BID      CLOSE     VOL(100/S)    DATE/TIME
  10.  ----      --------    -------      -----     ----------    ---------
  11. 07/07/97   0.7470       0.7445       0.7470       0           4:37pm
  12. 07/08/97   0.7496       0.7470       0.7496       0           4:40pm
  13. 07/09/97   0.7496       0.7476       0.7476       0           4:45pm
  14. 07/10/97   0.7476       0.7452       0.7452       0           4:47pm
  15. 07/11/97   0.7452       0.7437       0.7437       0           4:48pm
  16. 07/14/97   0.7437       0.7411       0.7411       0           6:20pm
  17. 07/15/97   0.7411       0.7380       0.7380       0           7:26pm
  18. 07/16/97   0.7389       0.7380       0.7389       0           6:44pm
  19. 07/17/97   0.7405       0.7389       0.7405       0           9:24pm
  20. 07/18/97   0.7455       0.7405       0.7453       0           7:00pm
  21. 07/21/97   0.7453       0.7451       0.7451       0           6:32pm
  22. 07/22/97   0.7451       0.7424       0.7424       0           5:41pm
  23. 07/23/97   0.7424       0.7396       0.7396       0           5:47pm
  24. 07/24/97   0.7402       0.7396       0.7402       0           7:19pm
  25. 07/25/97   0.7414       0.7402       0.7414       0           6:30pm
  26. 07/28/97   0.7414       0.7406       0.7406       0           7:04pm
  27. 07/29/97   0.7492       0.7406       0.7492       0           6:20pm
  28. 07/30/97   0.7492       0.7475       0.7475       0           6:31pm
  29. 07/31/97   0.7491       0.7475       0.7491       0           7:28pm
  30. 08/01/97   0.7491       0.7422       0.7422       0           6:56pm
  31. 08/04/97   0.7451       0.7422       0.7451       0           6:16pm
  32. 08/05/97   0.7451       0.7432       0.7432       0           6:48pm
  33. 08/07/97   0.7350       0.7332       0.7332       0           6:25pm
  34. 08/08/97   0.7381       0.7332       0.7381       0           6:58pm
  35. 08/11/97   0.7417       0.7381       0.7417       0           6:26pm
  36. 08/12/97   0.7440       0.7417       0.7420       0           6:33pm
  37. 08/13/97   0.7474       0.7420       0.7474       0.00        6:14pm
  38. 08/14/97   0.7474       0.7447       0.7447       -0.00       7:50pm
  39. 08/15/97   0.7465       0.7447       0.7465       0.00        6:13pm
  40. 08/18/97   0.7465       0.7416       0.7416       -0.00       6:41pm
  41. 08/19/97   0.7447       0.7416       0.7447       0.00        6:55pm
  42. 08/20/97   0.7500       0.7447       0.7500       0.00        6:54pm
  43. 08/21/97   0.7541       0.7500       0.7541       0.00        5:51pm
  44. 08/22/97   0.7541       0.7505       0.7505       -0.00       9:10pm
  45. 08/25/97   0.7505       0.7498       0.7498       -0.00       6:23pm
  46. 08/26/97   0.7518       0.7498       0.7518       0.00        6:45pm
  47. 08/27/97   0.7518       0.7448       0.7448       -0.00       6:56pm
  48. 08/28/97   0.7448       0.7413       0.7413       -0.00       6:57pm
  49. 08/29/97   0.7448       0.7362       0.7362       -0.00       7:47pm
  50. 09/02/97   0.7362       0.7298       0.7298       -0.00       6:26pm
  51. 09/03/97   0.7310       0.7298       0.7310       0.00        7:41pm
  52. 09/04/97   0.7370       0.7366       0.7366       0.00        7:01pm
  53. 09/05/97   0.7370       0.7341       0.7341       0.00        7:06pm
  54. 09/08/97   0.7341       0.7330       0.7330       -0.00       7:05pm
  55. 09/09/97   0.7340       0.7312       0.7312       -0.00       7:20pm
  56. 09/10/97   0.7323       0.7312       0.7323       0.00        7:02pm
  57. 09/11/97   0.7312       0.7237       0.7237       -0.00       7:17pm
  58. 09/12/97   0.7255       0.7237       0.7255       0.00        9:52pm
  59. 09/15/97   0.7254       0.7241       0.7241       0.00        7:03pm
  60. 09/16/97   0.7210       0.7192       0.7192       -0.00       7:10pm
  61. 09/17/97   0.7225       0.7205       0.7205       0.00        8:36pm
  62. 10/05/97   0.7210       0.7192       0.7192       -0.00       8:10pm
  63. 10/06/97   0.7320       0.7265       0.7272       -0.00       7:11pm
  64. 10/07/97   0.7285       0.7272       0.7274       0.00        7:37pm
  65. 10/08/97   0.7314       0.7272       0.7314       0.00        7:12pm
  66. 10/09/97   0.7425       0.7375       0.7376       0.00        7:02pm
  67. 10/10/97   0.7409       0.7375       0.7409       0.00        7:22pm
  68. 10/13/97   0.7409       0.7375       0.7409       0.00        7:08pm
  69. 10/14/97   0.7409       0.7390       0.7391       -0.00       7:02pm
  70. 10/15/97   0.7409       0.7365       0.7365       -0.00       8:43pm
  71. 10/16/97   0.7424       0.7370       0.7424       0.00        7:09pm
  72. 10/17/97   0.7365       0.7355       0.7361       -0.00       7:34pm
  73. 10/20/97   0.7361       0.7325       0.7326       -0.00       7:06pm
  74. 10/29/97   0.7090       0.7020       0.7020       0           7:38pm
  75. 10/31/97   0.7055       0.7030       0.7030       0           7:12pm
  76. 11/04/97   0.7090       0.7030       0.7040       0           7:56pm
  77. 11/05/97   0.7062       0.7030       0.7062       0           7:12pm
  78. 11/06/97   0.7015       0.7000       0.7010       0           7:00pm
  79. 11/07/97   0.6980       0.6950       0.6955       0           7:28pm
  80. 11/10/97   0.7000       0.6980       0.6981       0           7:08pm
  81. 11/11/97   0.7000       0.6980       0.6981       0           7:10pm
  82. 11/12/97   0.6960       0.6945       0.6951       0           7:10pm
  83. 11/13/97   0.7010       0.6945       0.6989       0           7:41pm
  84. 11/14/97   0.6995       0.6945       0.6980       0           8:22pm
  85. 11/17/97   0.7020       0.7000       0.7013       0           7:08pm
  86. 11/18/97   0.7011       0.6995       0.7011       0           7:40pm
  87. 11/19/97   0.6930       0.6900       0.6913       0           9:53pm
  88. 11/20/97   0.6910       0.6888       0.6908       0           9:00pm
  89. 11/21/97   0.7030       0.6952       0.6952       0           8:24pm
  90. 11/24/97   0.6955       0.6946       0.6955       0           8:39pm
  91. 11/25/97   0.6920       0.6865       0.6880       0           7:01pm
  92. 11/26/97   0.6875       0.6845       0.6852       0           8:09pm
  93. 11/28/97   0.6865       0.6820       0.6823       3           7:11pm
  94. 12/02/97   0.6805       0.6775       0.6792       0           7:12pm
  95. 12/03/97   0.6782       0.6745       0.6782       2           8:00pm
  96. 12/04/97   0.6742       0.6701       0.6720       6           8:05pm
  97. 12/05/97   0.6738       0.6721       0.6728       49          7:11pm
  98. 12/08/97   0.6735       0.6693       0.6723       23          7:16pm
  99. 12/09/97   0.6705       0.6675       0.6695       21          8:41pm
  100. 12/12/97   0.6645       0.6625       0.6630       10          7:24pm
  101. 12/15/97   0.6599       0.6565       0.6579       882         7:20pm
  102. 12/16/97   0.6530       0.6495       0.6502       1075        8:57pm
  103. 12/17/97   0.6648       0.6585       0.6604       1016        8:01pm
  104. 12/18/97   0.6640       0.6552       0.6554       762         7:44pm
  105. 12/19/97   0.6565       0.6520       0.6532       689         10:57pm
  106. 12/22/97   0.6552       0.6522       0.6523       508         7:25pm
  107. 12/23/97   0.6590       0.6545       0.6577       639         7:25pm
  108. 12/26/97   0.6585       0.6550       0.6579       110         7:27pm
  109. 12/29/97   0.6564       0.6551       0.6560       323         7:26pm
  110. 12/31/97   0.6563       0.6510       0.6518       388         8:16pm
  111. 01/02/98   0.6545       0.6503       0.6519       1330        7:28pm
  112. 01/05/98   0.6464       0.6387       0.6404       1943        7:20pm
  113. 01/06/98   0.6385       0.6328       0.6362       1142        7:31pm
  114. 01/07/98   0.6480       0.6381       0.6456       1299        11:13pm
  115. 01/08/98   0.6394       0.6340       0.6342       1255        7:34pm
  116. 01/09/98   0.6490       0.6415       0.6443       1126        7:17pm
  117. 01/12/98   0.6450       0.6400       0.6434       563         7:43pm
  118. 01/13/98   0.6490       0.6447       0.6479       1335        7:58pm
  119. 01/14/98   0.6545       0.6467       0.6484       1204        9:46pm
  120. 01/16/98   0.6700       0.6608       0.6685       2875        7:19pm
  121. 01/20/98   0.6684       0.6648       0.6681       1378        7:15pm
  122. 01/21/98   0.6671       0.6582       0.6646       1175        9:13pm
  123. 01/22/98   0.6618       0.6584       0.6605       908         8:15pm
  124. 01/23/98   0.6679       0.6585       0.6662       886         7:36pm
  125. 01/26/98   0.6755       0.6687       0.6693       2118        7:17pm
  126. 01/29/98   0.6807       0.6723       0.6731       1113        7:22pm
  127. 01/30/98   0.6885       0.6768       0.6872       3119        7:38pm
  128. 02/02/98   0.6890       0.6854       0.6864       1950        7:20pm
  129. 02/04/98   0.6854       0.6801       0.6805       1604        7:07pm
  130. 02/05/98   0.6854       0.6801       0.6805       1604        7:16pm
  131. 02/06/98   0.6757       0.6680       0.6719       1812        6:20pm
  132. 02/09/98   0.6773       0.6707       0.6750       1394        7:21pm
  133. 02/10/98   0.6838       0.6790       0.6801       1361        7:14pm
  134. 02/11/98   0.6798       0.6762       0.6789       979         7:35pm
  135. 02/12/98   0.6810       0.6729       0.6735       886         7:17pm
  136. 02/13/98   0.6755       0.6705       0.6733       642         7:17pm
  137. 02/17/98   0.6718       0.6676       0.6695       1590        7:58pm
  138. 02/18/98   0.6714       0.6685       0.6697       910         7:18pm
  139. 02/19/98   0.6778       0.6720       0.6762       965         7:14pm
  140. 02/23/98   0.6695       0.6635       0.6672       783         7:21pm
  141. 02/24/98   0.6679       0.6648       0.6655       475         7:26pm
  142. 02/25/98   0.6678       0.6643       0.6668       880         7:18pm
  143. 02/26/98   0.6739       0.6702       0.6724       992         7:23pm
  144. 02/27/98   0.6819       0.6765       0.6798       1694        7:36pm
  145. 03/02/98   0.6850       0.6798       0.6844       1142        7:15pm
  146. 03/03/98   0.6818       0.6783       0.6797       4244        7:15pm
  147. 03/05/98   0.6719       0.6665       0.6679       1387        7:59pm
  148. 03/06/98   0.6698       0.6662       0.6680       3915        7:16pm
  149. 03/09/98   0.6683       0.6662       0.6680       1061        8:21pm
  150. 03/10/98   0.6698       0.6675       0.6696       2654        7:17pm
  151. 03/11/98   0.6680       0.6651       0.6656       599         7:16pm
  152. 03/12/98   0.6718       0.6675       0.6709       526         7:26pm
  153. 03/13/98   0.6780       0.6735       0.6769       874         7:55pm
  154. 03/16/98   0.6718       0.6695       0.6695       112         7:31pm
  155. 03/18/98   0.6718       0.6695       0.6695       0           7:21pm
  156. 03/19/98   0.6718       0.6695       0.6695       0           8:21pm
  157. 03/24/98   0.6718       0.6695       0.6695       0           7:31pm
  158. 03/25/98   0.6718       0.6695       0.6695       0           7:42pm
  159. 03/26/98   0.6718       0.6695       0.6695       0           7:23pm
  160. 03/27/98   0.6718       0.6695       0.6695       0           7:26pm
  161.