TGL WHAAAAAAAT! Alerts, thoughts, discussion. Message Board

EMC close high low vol(H) EMC close high low vol(H)
11/30/00 74.38 99.00 69.00 2623804 12/31/98 21.25 21.66 18.00 680982
10/31/00 89.06 102.88 80.00 2815254 11/30/98 18.13 18.81 15.81 533065
09/29/00 99.50 104.94 91.31 1537687 10/30/98 16.09 16.59 10.42 1030221
08/31/00 98.00 99.19 77.75 1453668 09/30/98 14.34 15.88 11.13 793026
07/31/00 85.63 89.88 73.75 1463355 08/31/98 11.13 14.86 10.77 639968
06/30/00 77.00 82.88 58.00 1876072 07/31/98 12.25 13.55 11.00 578357
05/31/00 58.16 72.06 50.97 1228758 06/30/98 11.20 11.67 10.05 487110
04/28/00 69.75 72.19 53.50 1318154 05/29/98 10.36 11.91 10.06 434280
03/31/00 63.00 72.72 57.63 1259218 04/30/98 11.56 11.69 8.95 614011
02/29/00 59.50 62.81 51.03 1089103 03/31/98 9.45 9.88 8.63 491582
01/31/00 53.63 61.25 47.50 1419317 02/27/98 9.44 9.81 8.08 610646
12/31/99 54.63 55.50 41.66 922284 01/30/98 8.14 8.45 6.00 638982
11/30/99 41.84 45.38 35.06 1107417 12/31/97 6.86 7.78 5.88 730341
10/29/99 36.50 39.00 30.00 1489636 11/28/97 7.58 8.05 6.63 425065
09/30/99 35.69 37.81 29.75 1127573 10/31/97 7.00 8.14 6.38 367765
08/31/99 29.94 31.91 26.25 1129567 09/30/97 7.30 7.84 6.45 286948
07/30/99 30.22 32.69 27.69 1230513 08/29/97 6.39 6.81 6.13 205060
06/30/99 27.50 29.69 23.66 1329723 07/31/97 6.33 6.46 4.84 331685
05/28/99 25.11 28.13 23.73 1030353 06/30/97 4.88 5.05 4.50 229427
04/30/99 27.23 33.73 23.47 1231073 05/30/97 4.98 5.19 4.48 243511
03/31/99 31.94 33.73 24.05 990138 04/30/97 4.55 5.22 4.05 406505
02/26/99 25.59 27.47 23.75 878409 03/31/97 4.44 4.67 3.97 294423
01/29/99 27.22 27.36 21.00 923662 02/28/97 4.50 4.98 4.16 283221

EMC close high low vol(H) EMC close high low vol(H)
02/27/97 4.50 4.98 4.16 264005 03/31/95 2.09 2.28 1.84 578797
01/31/97 4.73 4.98 4.06 372902 02/28/95 2.14 2.33 2.00 744502
12/31/96 4.14 4.55 3.61 307245 01/31/95 2.33 2.91 2.19 390222
11/29/96 4.03 4.06 3.25 314871 12/30/94 2.75 2.83 2.44 186109
10/31/96 3.28 3.47 2.70 565660 11/30/94 2.81 3.00 2.50 292167
09/30/96 2.81 2.94 2.36 304966 10/31/94 2.69 2.80 2.27 284659
08/30/96 2.41 2.63 2.38 149834 09/30/94 2.52 2.53 2.11 326794
07/31/96 2.44 2.45 2.06 325511 08/31/94 2.23 2.31 1.75 333415
06/28/96 2.31 2.92 2.23 384491 07/29/94 1.86 2.06 1.59 312072
05/31/96 2.75 2.83 2.44 356962 06/30/94 1.69 2.17 1.56 385823
04/30/96 2.56 2.81 2.20 471275 05/31/94 2.11 2.41 1.64 367783
03/29/96 2.72 2.83 2.45 480450 04/29/94 2.23 2.66 2.02 214341
02/29/96 2.75 2.78 2.13 513664 03/31/94 2.48 2.88 2.23 320979
01/31/96 2.39 2.56 1.89 461142 02/28/94 2.42 2.75 2.34 255690
12/29/95 1.92 2.25 1.89 243898 01/31/94 2.58 2.63 1.94 343463
11/30/95 2.23 2.41 1.89 424217 12/31/93 2.06 2.16 1.87 234482
10/31/95 1.94 2.28 1.63 782720 11/30/93 1.98 2.23 1.83 131258
09/29/95 2.27 2.66 2.22 509782 10/29/93 2.15 2.44 2.03 151230
08/31/95 2.56 2.81 2.39 778563 09/30/93 2.22 2.37 1.75 122992
07/31/95 2.86 3.42 2.50 501026 08/31/93 2.10 2.19 1.50 154483
06/30/95 3.03 3.23 2.84 334246 07/30/93 1.49 1.64 1.26 116575
05/31/95 2.88 3.11 2.30 579278 06/30/93 1.40 1.42 0.94 139114
04/28/95 2.42 2.48 2.08 363196 05/28/93 1.07 1.16 0.94 80748

EMC close high low vol(H) EMC close high low vol(H)
05/27/93 1.10 1.16 0.94 78856 06/28/91 0.21 0.24 0.20 13026
04/30/93 0.99 1.00 0.73 79838 05/31/91 0.24 0.27 0.22 20813
03/31/93 0.78 0.82 0.70 86157 04/30/91 0.24 0.26 0.21 31143
02/26/93 0.73 0.90 0.64 57374 03/28/91 0.21 0.22 0.16 25116
01/29/93 0.81 0.89 0.67 45668 02/28/91 0.17 0.21 0.16 24744
12/31/92 0.74 0.76 0.61 44671 01/31/91 0.21 0.23 0.17 32021
11/30/92 0.64 0.66 0.48 81866 12/31/90 0.17 0.19 0.16 10908
10/30/92 0.49 0.51 0.37 35967 11/30/90 0.16 0.20 0.13 36768
09/30/92 0.44 0.44 0.33 39790 10/31/90 0.14 0.15 0.10 14528
08/31/92 0.35 0.39 0.31 36773 09/28/90 0.13 0.14 0.10 9073
07/31/92 0.39 0.40 0.34 33870 08/31/90 0.10 0.12 0.09 9680
06/30/92 0.37 0.39 0.32 44226 07/31/90 0.12 0.13 0.11 10643
05/29/92 0.32 0.33 0.26 21604 06/29/90 0.12 0.13 0.11 6517
04/30/92 0.27 0.29 0.23 22364 05/31/90 0.13 0.13 0.10 11317
03/31/92 0.27 0.33 0.27 20765 04/30/90 0.11 0.13 0.10 7828
02/28/92 0.29 0.35 0.28 27182 03/30/90 0.12 0.14 0.11 19373
01/31/92 0.33 0.34 0.24 52728 02/28/90 0.11 0.11 0.09 10379
12/31/91 0.26 0.27 0.18 16639 01/31/90 0.09 0.09 0.07 8287
11/29/91 0.19 0.21 0.17 16284 12/29/89 0.07 0.09 0.06 7216
10/31/91 0.20 0.21 0.12 35418 11/30/89 0.08 0.09 0.07 4087
09/30/91 0.12 0.16 0.12 15588 10/31/89 0.07 0.09 0.07 5468
08/30/91 0.16 0.16 0.13 28714 09/29/89 0.09 0.11 0.08 4738
07/31/91 0.14 0.24 0.10 57774 08/31/89 0.10 0.11 0.09 6583