home *** CD-ROM | disk | FTP | other *** search
/ Business Assistant / Business Assistant.iso / stock / pc_stock / tesoro.stk < prev   
Text File  |  1985-10-20  |  8KB  |  94 lines
  1. 01/15/84 3729      15.875    14.375    15.75      0                            
  2. 01/22/84 3129      16.375    15.75     16.125     .375                         
  3. 01/29/84 1725      16.375    15.875    16.125     0                            
  4. 02/05/84 3312      16.25     15.875    16.125     0                            
  5. 02/12/84 2363      16.125    13.75     14.25     -1.875                        
  6. 02/19/84 1145      14.5      13.75     14.125    -.125                         
  7. 02/26/84 666       15.125    14.00     15.125     1                            
  8. 03/04/84 2232      16        15        15.875     .75                          
  9. 03/11/84 1527      16        15.375    15.625    -.25                          
  10. 03/18/84 1489      16.375    15.5      16.0       .375                         
  11. 03/25/84 1634      16.375    15.625    16.375     .375                         
  12. 04/01/84 6934      19        16.25     18.25      1.875                        
  13. 04/08/84 4494      18.875    17.25     18.25      0                            
  14. 04/15/84 3152      18.5      17.5      18.25      0                            
  15. 04/22/84 1738      18.5      17.5      18.25      0                            
  16. 04/29/84 9045      20.75     17.375    20.625     2.375                        
  17. 05/06/84 4925      20.875    19.0      19.0      -1.625                        
  18. 05/13/84 4284      19.25     18.25     18.5      -.5                           
  19. 05/20/84 1898      18.5      16.5      17.125    -1.375                        
  20. 05/27/84 3234      19.0      16.875    18.625     1.5                          
  21. 06/03/84 1454      18.75     17.5      17.75     -.875                         
  22. 06/17/84 2221      18.625    17.25     17.375    -.375                         
  23. 06/24/84 2093      18.5      17.25     17.625     .25                          
  24. 07/01/84 2190      17.625    15.875    16.625    -1                            
  25. 07/08/84 614       16.875    15.625    15.625    -1                            
  26. 07/15/84 1214      15.75     14.75     15.125    -.5                           
  27. 07/22/84 1517      15.25     14.875    15.0      -.125                         
  28. 07/29/84 1821      15.0      13.625    13.625    -1.375                        
  29. 08/05/84 2891      15.0      12.625    14.375     .75                          
  30. 08/12/84 4004      14.875    13.875    14.25     -.125                         
  31. 08/19/84 2734      14.375    12.875    13.25     -1                            
  32. 08/26/84 1443      13.625    13.25     13.5       .25                          
  33. 09/02/84 1358      15.0      13.5      15.0       1.5                          
  34. 09/09/84 666       14.875    14.25     14.25     -.75                          
  35. 09/16/84 673       14.875    14.125    14.5       .25                          
  36. 09/23/84 802       14.75     13.75     14.25     -.25                          
  37. 09/30/84 580       14.25     13.875    14.0      -.25                          
  38. 10/07/84 524       14.125    13.625    13.75     -.25                          
  39. 10/14/84 429       14.0      13.625    13.75      0                            
  40. 10/21/84 1216      13.875    12.875    13.125    -.625                         
  41. 10/28/84 853       13.125    12.625    12.75     -.375                         
  42. 11/04/84 831       13.0      12.625    12.75      0                            
  43. 11/12/84 1011      13.25     12.75     12.75      0                            
  44. 11/19/84 2228      13.125    11.5      11.625    -1.125                        
  45. 11/25/84 1859      11.625    10.625    11.25     -.375                         
  46. 12/02/84 1974      11.25     10.0      10.125    -1.125                        
  47. 12/09/84 1283      10.75     10.0      10.625     .5                           
  48. 12/16/84 2862      10.875    10.125    10.875     .25                          
  49. 12/24/84 2947      10.75     9.625     10.0      -.875                         
  50. 12/30/84 1518      10.125    9.75      9.875     -.125                         
  51. 01/06/85 2053      10.0      9.625     9.625     -.25                          
  52. 01/13/85 1595      9.75      9.375     9.75       .125                         
  53. 01/20/85 1417      10.5      9.625     10.125     .375                         
  54. 01/27/85 1177      10.125    9.625     9.75      -.375                         
  55. 02/03/85 1776      10.75     9.625     10.75      1                            
  56. 02/10/85 2205      11.25     10.375    11.125     .375                         
  57. 02/18/85 1578      11.25     10.375    10.625    -.5                           
  58. 02/26/85 1052      10.625    10.25     10.375    -.25                          
  59. 03/03/85 1562      10.5      10.125    10.5       .125                         
  60. 03/10/85 7138      15.0      10.25     13.875     3.375                        
  61. 03/17/85 3389      13.75     12.25     13.5      -.375                         
  62. 03/24/85 2567      13.875    12.125    12.375    -1.125                        
  63. 03/31/85 2976      12.75     11.75     12.625     .25                          
  64. 04/07/85 1215      13.0      12.125    12.375    -.25                          
  65. 04/14/85 1028      12.5      11.75     11.875    -.5                           
  66. 04/21/85 1334      11.75     10.125    11.125    -.75                          
  67. 04/28/85 1367      12.5      10.75     11.75      .625                         
  68. 05/05/85 927       11.875    11.125    11.75      0                            
  69. 05/12/85 1036      11.875    10.75     10.75     -1                            
  70. 05/19/85 719       10.875    10.375    10.375    -.375                         
  71. 05/26/85 1060      10.5      10.125    10.375     0                            
  72. 06/02/85 796       10.625    10.0      10.375     0                            
  73. 06/09/85 1711      10.375    9.875     10.0      -.375                         
  74. 06/16/85 956       10.0      9.625     9.875     -.125                         
  75. 06/23/85 466       10.25     9.75      10.25      .375                         
  76. 06/30/85 872       11.25     10.0      10.875     .625                         
  77. 07/07/85 400       11        10.125    10.375    -.5                           
  78. 07/14/85 701       10.375    10        10.25     -.125                         
  79. 07/21/85 1022      10.625    10.125    10.625     .375                         
  80. 07/28/85 1227      10.875    10.125    10.75      .125                         
  81. 08/04/85 1128      10.75     9.875     10.       -.75                          
  82. 08/11/85 771       10        9.375     9.75      -.25                          
  83. 08/18/85 2198      10.       9.5       10.        .25                          
  84. 08/25/85 1277      9.875     9.625     9.875     -.125                         
  85. 09/01/85 678       9.875     9.625     9.875      0                            
  86. 09/08/85 257       9.875     9.625     9.625     -.25                          
  87. 09/15/85 669       9.75      9.375     9.625      0                            
  88. 09/22/85 1024      9.75      9.125     9.125     -.5                           
  89. 09/29/85 1162      9.375     8.75      9.125      0                            
  90. 10/06/85 3280      10.5      8.625     10.5       1.375                        
  91. 10/13/85 591       10.125    9.75      9.875     -.625                         
  92. 10/20/85 2621      11.625    9.625     10.25      .375                         
  93.     9.875     -.625                         
  94. 10/20/85 2621      11.625    9.625     10.25      .37