On the continuing pursuit of a bubble, i visited this SIP company trading around 3.60 on todays close. in comparing the companies 3 investor issues; sales since 1999 they've doubled, Cash is equivalent, Shareholder Equity UP. Clearly this isnt one of those bubbles we are hearing about, the price data for a 3 month 1999/q1 2000 is presented below. Vol today was just above its current month avg of 284,000 shares per day, which appears to be down a bit from the data presented in the matrix below. Should mention this company has a record 08 on tap, and no debt, imagine that. If I could guesstimate its 15.00 undervalued...FLOAT-ON!
PRICES
Date Open High Low Close Volume Adj Close*
31-May-00 65.63 71.00 65.00 70.94 864,800 35.47
30-May-00 60.63 67.00 56.88 66.00 954,400 33.00
26-May-00 55.75 60.00 54.75 58.31 642,800 29.16
25-May-00 60.50 62.50 54.50 54.50 497,000 27.25
24-May-00 63.00 63.88 51.00 59.00 499,200 29.50
23-May-00 66.75 69.00 62.00 62.00 570,400 31.00
22-May-00 63.25 67.00 57.50 66.75 384,200 33.38
19-May-00 63.00 66.25 62.00 63.50 163,200 31.75
18-May-00 69.44 69.88 63.19 63.23 187,200 31.62
17-May-00 68.63 69.50 66.00 68.31 139,200 34.16
16-May-00 71.00 71.38 65.13 70.13 242,000 35.06
15-May-00 65.94 70.13 62.59 68.63 253,000 34.31
12-May-00 68.00 70.50 67.13 68.63 314,800 34.31
11-May-00 63.63 68.00 63.00 65.88 395,800 32.94
10-May-00 65.50 66.25 61.00 61.56 389,200 30.78
9-May-00 74.00 74.00 65.13 68.00 405,200 34.00
8-May-00 75.38 76.69 69.00 71.00 163,000 35.50
5-May-00 73.13 77.50 71.88 76.25 167,600 38.13
4-May-00 73.19 75.00 71.00 71.89 220,400 35.95
3-May-00 73.00 75.00 69.50 71.75 550,200 35.88
2-May-00 80.39 80.50 69.25 70.00 311,400 35.00
1-May-00 80.00 81.88 78.00 81.13 864,800 40.56
28-Apr-00 73.00 81.00 72.75 77.44 664,600 38.72
27-Apr-00 59.25 72.88 58.00 72.56 866,400 36.28
26-Apr-00 61.44 62.50 58.88 62.31 428,000 31.16
25-Apr-00 58.50 59.25 54.25 58.75 167,600 29.38
24-Apr-00 51.50 55.00 45.00 54.88 181,600 27.44
20-Apr-00 55.75 57.00 52.63 54.88 149,200 27.44
19-Apr-00 57.75 60.00 51.00 56.00 323,200 28.00
18-Apr-00 48.50 57.38 47.50 56.50 521,000 28.25
17-Apr-00 40.25 48.00 38.50 47.19 945,800 23.59
14-Apr-00 49.75 53.38 45.13 47.50 811,200 23.75
13-Apr-00 50.88 55.75 49.13 52.88 834,400 26.44
12-Apr-00 52.88 58.00 47.63 47.63 713,600 23.81
11-Apr-00 63.13 63.31 53.50 54.61 923,400 27.30
10-Apr-00 74.69 74.75 60.25 63.31 361,800 31.66
7-Apr-00 71.00 74.88 69.63 73.00 210,800 36.50
6-Apr-00 68.00 74.75 65.50 69.00 320,800 34.50
5-Apr-00 62.50 69.00 60.00 65.50 364,800 32.75
4-Apr-00 64.38 70.00 43.88 70.00 915,000 35.00
3-Apr-00 71.00 71.00 62.38 63.50 273,400 31.75
31-Mar-00 72.25 75.00 68.13 68.75 438,000 34.38
30-Mar-00 69.56 70.00 66.50 68.50 302,000 34.25
29-Mar-00 78.00 79.50 66.75 69.50 662,800 34.75
28-Mar-00 76.75 79.00 74.00 76.94 387,200 38.47
27-Mar-00 76.50 78.75 75.25 76.00 243,200 38.00
24-Mar-00 72.75 76.00 71.00 73.38 257,400 36.69
23-Mar-00 75.88 76.00 70.38 71.00 336,200 35.50
22-Mar-00 78.00 78.00 72.88 75.38 250,400 37.69
21-Mar-00 73.00 74.00 67.13 74.00 362,000 37.00
20-Mar-00 81.00 81.94 73.00 73.00 410,000 36.50
17-Mar-00 80.63 83.00 76.38 80.00 372,800 40.00
16-Mar-00 77.00 83.31 66.00 83.13 841,200 41.56
15-Mar-00 86.31 88.31 74.00 74.78 563,000 37.39
14-Mar-00 90.63 90.63 84.13 84.13 422,400 42.06
13-Mar-00 80.00 90.88 78.50 85.19 365,200 42.59
10-Mar-00 82.31 85.00 81.50 82.50 488,200 41.25
9-Mar-00 85.50 86.00 80.75 82.00 578,600 41.00
8-Mar-00 84.94 85.69 77.13 80.13 306,800 40.06
7-Mar-00 88.38 90.00 81.50 81.75 236,800 40.88
6-Mar-00 91.00 91.88 86.13 86.88 491,600 43.44
3-Mar-00 94.88 95.94 90.75 91.31 590,400 45.66
2-Mar-00 88.06 91.00 82.00 90.44 459,600 45.22
1-Mar-00 75.44 90.44 74.75 87.63 856,000 43.81
29-Feb-00 73.25 77.13 73.13 74.13 527,400 37.06
28-Feb-00 77.00 79.25 72.00 73.00 918,600 36.50
|
