SI
SI
discoversearch

We've detected that you're using an ad content blocking browser plug-in or feature. Ads provide a critical source of revenue to the continued operation of Silicon Investor.  We ask that you disable ad blocking while on Silicon Investor in the best interests of our community.  If you are not using an ad blocker but are still receiving this message, make sure your browser's tracking protection is set to the 'standard' level.
Strategies & Market Trends : Waiting for the big Kahuna
 Public ReplyPrvt ReplyMark as Last ReadFilePrevious 10Next 10PreviousNext  
To: Nancy who wrote (19128)5/26/1998 7:45:00 PM
From: Vitas  Read Replies (1) of 94695
 
1996....... trin5 trin H L
1/2/96 620.73 364300 4.84 0.93 178 5
1/3/96 621.32 473000 4.91 0.98 269 17
1/4/96 617.70 512600 5.01 1.07 178 19
1/5/96 616.71 437100 5.02 1.11 100 5
1/8/96 618.46 130400 4.9 0.81 116 14
1/9/96 609.45 417400 5.91 1.94 154 29
1/10/96 598.48 497800 6.04 1.11 61 19
1/11/96 602.69 408800 5.62 0.65 47 19
1/12/96 601.81 383400 5.78 1.28 67 23
1/15/96 599.82 306200 6.17 1.19 84 31
1/16/96 608.44 425200 4.88 0.65 123 31
1/17/96 606.37 459400 4.8 1.03 155 29
1/18/96 608.24 450400 5.21 1.06 152 18
1/19/96 611.83 501000 4.59 0.65 137 20
1/22/96 613.40 398900 4.4 1.01 129 15
1/23/96 612.79 416900 4.25 0.5 108 24
1/24/96 619.96 476400 4.09 0.87 168 26
1/25/96 617.03 448700 4.1 1.08 135 20
1/26/96 621.62 385700 4.1 0.65 109 13
1/29/96 624.22 363300 3.8 0.71 174 19
1/30/96 630.15 464700 4.2 0.89 270 18
1/31/96 636.02 475900 4.17 0.85 296 11
2/1/96 638.46 461600 3.77 0.68 255 21
2/2/96 635.85 420000 4 0.88 195 14
2/5/96 641.43 377800 3.78 0.49 156 12
2/6/96 646.33 465900 3.56 0.67 224 7
2/7/96 649.93 462700 3.63 0.91 236 15
2/8/96 656.07 475000 3.7 0.75 229 16
2/9/96 656.37 477600 3.93 1.11 252 11
2/12/96 661.45 401500 4.16 0.71 248 9
2/13/96 660.51 441500 4.5 1.02 229 10
2/14/96 655.58 421800 4.81 1.22 166 7
2/15/96 651.32 415300 5.26 1.2 182 17
2/16/96 647.98 445600 5.31 1.16 113 19
2/20/96 640.65 395900 5.71 1.12 63 11
2/21/96 648.10 433500 5.22 0.53 95 12
2/22/96 658.86 488800 4.43 0.43 172 16
2/23/96 659.08 443100 4.03 0.8 205 19
2/26/96 650.46 399100 4.18 1.31 126 27
2/27/96 647.24 431300 4.3 1.25 84 21
2/28/96 644.75 447800 4.93 1.15 134 27
2/29/96 640.43 453200 5.73 1.23 74 20
3/1/96 644.37 471500 6.07 1.14 110 16
3/4/96 650.81 417300 5.61 0.85 172 12
3/5/96 655.79 445700 5.13 0.77 148 17
3/6/96 652.00 428200 5.12 1.14 141 24
3/7/96 653.65 429400 4.82 0.93 123 58
3/8/96 633.50 546600 4.31 0.64 34 36
3/11/96 640.02 449500 4.33 0.86 47 22
3/12/96 637.09 461400 4.46 0.9 58 25
3/13/96 638.55 413000 4.22 0.9 83 30
3/14/96 640.87 492600 4.21 0.91 123 27
3/15/96 641.43 536900 4.4 0.83 70 19
3/18/96 652.65 437100 4.12 0.58 139 16
3/19/96 651.69 440100 4.45 1.23 151 12
3/20/96 649.98 409800 4.77 1.21 122 15
3/21/96 649.19 365800 5 1.14 92 14
3/22/96 650.62 329600 5.24 1.07 82 16
3/25/96 650.04 337100 5.71 1.06 116 20
3/26/96 652.97 404300 5.36 0.87 95 20
3/27/96 648.91 403000 4.96 0.82 125 27
3/28/96 648.94 368300 4.54 0.73 94 24
3/29/96 645.50 413800 5.18 1.7 138 17
4/1/96 653.73 392100 4.97 0.85 163 19
4/2/96 655.26 406600 5.09 1 145 12
4/3/96 655.88 386900 5.06 0.79 121 15
4/4/96 655.86 383400 4.93 0.6 144 74
4/8/96 644.24 383400 3.8 0.57 24 14
4/9/96 642.19 426800 4.09 1.14 98 29
4/10/96 633.50 478300 4.02 0.93 105 44
4/11/96 631.18 519700 4.08 0.85 59 11
4/12/96 636.71 413300 4.38 0.89 66 12
4/15/96 642.49 346400 4.59 0.78 108 7
4/16/96 645.00 453300 4.28 0.83 139 18
4/17/96 641.61 465200 4.43 1.08 101 7
4/18/96 643.61 415200 4.32 0.73 101 11
4/19/96 645.07 435700 4.48 1.06 110 3
4/22/96 647.89 397500 4.63 0.93 145 8
4/23/96 651.58 452700 4.43 0.64 159 11
4/24/96 650.17 494200 4.2 0.85 178 12
4/25/96 652.87 463000 4.17 0.71 156 7
4/26/96 653.46 402500 4.23 1.11 166 13
4/29/96 654.16 344000 4.18 0.87 124 16
4/30/96 654.17 393400 4.47 0.93 106 10
5/1/96 654.58 404600 4.29 0.67 131 34
5/2/96 643.38 443000 4.81 1.23 80 16
5/3/96 641.63 434000 4.7 1 62 24
5/6/96 640.81 375800 4.86 1.03 59 21
5/7/96 638.26 410500 5.06 1.13 43 26
5/8/96 644.78 497900 4.94 0.54 34 15
5/9/96 645.44 404300 4.72 1.01 70 8
5/10/96 652.09 428400 4.47 0.75 125 11
5/13/96 661.51 396000 4 0.56 161 6
5/14/96 665.60 460400 3.73 0.86 213 10
5/15/96 665.42 447800 4.09 0.91 194 12
5/16/96 664.85 392100 3.91 0.83 129 6
5/17/96 668.91 429100 3.9 0.74 180 7
5/20/96 673.15 385000 3.99 0.65 197 13
5/21/96 672.76 413600 4.16 1.03 204 14
5/22/96 678.42 425400 3.84 0.59 176 24
5/23/96 676.00 431900 4.19 1.18 166 25
5/24/96 678.51 329200 4.35 0.9 109 28
5/28/96 672.23 341500 4.95 1.25 74 26
5/29/96 667.93 346700 4.98 1.06 55 26
5/30/96 671.70 382000 5.14 0.75 63 20
5/31/96 669.12 351800 5.11 1.15 85 26
6/3/96 667.68 317000 5.21 1 63 17
6/4/96 672.56 386000 4.7 0.74 107 17
6/5/96 678.44 378400 4.33 0.69 117 16
6/6/96 673.03 467200 4.95 1.37 121 52
6/7/96 673.31 448600 4.36 0.56 35 33
6/10/96 672.16 337800 4.28 0.91 73 27
6/11/96 670.97 404400 4.56 1.03 90 62
6/12/96 669.04 394200 4.68 0.81 93 51
6/13/96 667.92 382900 4.14 0.83 68 34
6/14/96 665.85 391100 4.6 1.02 58 33
6/17/96 665.16 300000 4.83 1.14 57 33
6/18/96 662.06 370300 5.09 1.29 57 44
6/19/96 661.96 378500 5.08 0.8 46 64
6/20/96 662.10 442700 5.02 0.77 32 44
6/21/96 666.84 519300 4.61 0.61 46 43
6/24/96 668.85 336500 4.27 0.8 53 59
6/25/96 668.48 393000 4.01 1.04 59 85
6/26/96 664.39 389500 4.65 1.44 43 69
6/27/96 668.55 405700 4.62 0.74 49 34
6/28/96 670.63 464700 5.19 1.18 137 28
7/1/96 675.88 348000 4.96 0.57 73 32
7/2/96 673.61 390300 5.21 1.29 93 38
7/3/96 672.40 336300 5.03 1.25 83 45
7/5/96 657.44 183600 5.86 1.57 20 77
7/8/96 652.54 369400 5.9 1.22 30 61
7/9/96 654.75 381900 6.24 0.91 51 70
7/10/96 656.06 424700 5.92 0.97 41 130
7/11/96 645.67 523100 6.33 1.67 26 75
7/12/96 646.19 400200 5.72 0.96 30 147
7/15/96 629.80 423200 6.77 2.27 28 260
7/16/96 628.37 687000 6.65 0.79 15 45
7/17/96 634.07 512600 6.77 1.09 11 33
7/18/96 643.56 472800 5.86 0.76 32 27
7/19/96 638.73 405900 6.38 1.48 22 57
7/22/96 633.77 330100 5.46 1.35 24 87
7/23/96 626.87 421900 5.69 1.02 17 167
7/24/96 626.65 466300 5.16 0.56 5 65
7/25/96 631.17 407000 5.31 0.91 20 45
7/26/96 635.90 352500 4.6 0.76 23 62
7/29/96 630.91 283800 4.52 1.28 20 68
7/30/96 635.26 340200 4.27 0.76 19 50
7/31/96 639.95 404900 4.77 1.06 33 43
8/1/96 650.02 442000 4.56 0.7 68 25
8/2/96 662.49 445400 4.36 0.56 128 25
8/5/96 660.23 306600 4.16 1.08 80 31
8/6/96 662.38 349600 4.22 0.82 57 17
8/7/96 664.16 395200 4.05 0.9 80 23
8/8/96 662.59 337100 4.21 0.85 64 19
8/9/96 662.10 327700 4.81 1.15 68 16
8/12/96 665.77 312200 4.48 0.75 62 25
8/13/96 660.20 341800 5.19 1.53 51 24
8/14/96 662.05 346000 4.97 0.68 70 26
8/15/96 662.28 326600 5.03 0.91 94 18
8/16/96 665.21 337700 5 1.12 115 15
8/19/96 666.58 296300 4.94 0.69 115 24
8/20/96 665.69 335000 4.34 0.93 105 35
8/21/96 665.07 348800 4.47 0.81 89 20
8/22/96 670.68 355000 4.2 0.64 105 20
8/23/96 667.03 311000 4.24 1.16 74 21
8/26/96 663.88 281400 4.55 1 57 18
8/27/96 666.40 310500 4.42 0.8 71 21
8/28/96 664.81 296400 4.72 1.11 92 27
8/29/96 657.40 321100 5.43 1.35 48 26
8/30/96 651.99 258300 5.74 1.48 34 41
9/3/96 654.72 345700 5.51 0.77 49 25
9/4/96 655.61 351300 5.72 1.01 69 23
9/5/96 649.44 361400 6.2 1.59 49 28
9/6/96 655.68 351200 5.57 0.72 56 13
9/9/96 663.76 311500 4.57 0.47 107 16
9/10/96 663.81 375100 4.81 1.01 102 36
9/11/96 667.28 376900 4.48 0.68 112 28
9/12/96 671.13 398800 3.67 0.78 149 15
9/13/96 680.54 488400 3.63 0.68 224 21
9/16/96 683.98 430100 3.81 0.65 192 29
9/17/96 682.94 449900 3.45 0.66 107 23
9/18/96 681.47 396600 3.7 0.93 94 27
9/19/96 683.00 400400 3.54 0.62 72 19
9/20/96 687.02 519400 3.6 0.74 99 21
9/23/96 686.48 302200 3.64 0.7 63 20
9/24/96 685.61 460200 4.05 1.07 106 38
9/25/96 685.83 455900 4.07 0.95 116 25
9/26/96 685.86 500900 4.61 1.15 158 32
9/27/96 686.19 414800 4.93 1.06 118 29
9/30/96 687.33 393200 5.06 0.83 177 18
10/1/96 689.08 421600 5.02 1.03 130 15
10/2/96 694.01 440100 4.97 0.9 199 19
10/3/96 692.78 386500 4.83 1.01 172 27
10/4/96 701.46 463900 4.64 0.87 288 26
10/7/96 703.38 381900 4.52 0.72 276 28
10/8/96 700.64 439700 4.42 0.93 140 34
10/9/96 696.74 408500 4.62 1.1 80 33
10/10/96 694.61 395400 4.47 0.86 86 22
10/11/96 700.66 396100 4.44 0.83 129 22
10/14/96 703.54 322000 4.42 0.69 157 38
10/15/96 702.57 459000 4.43 0.95 193 34
10/16/96 704.41 441400 4.18 0.84 117 22
10/17/96 706.99 478600 4.28 0.96 194 26
10/18/96 710.82 473000 4.36 0.92 188 36
10/21/96 709.85 414600 4.55 0.89 195 57
10/22/96 706.57 410800 4.63 1.02 128 52
10/23/96 707.27 442200 4.62 0.84 83 48
10/24/96 702.29 419600 5.1 1.43 102 39
10/25/96 700.92 367600 5.14 0.96 97 45
10/28/96 697.26 388300 5.37 1.12 118 54
10/29/96 701.50 443900 5.1 0.76 112 62
10/30/96 700.90 438700 5.2 0.94 107 52
10/31/96 705.27 488800 4.81 1.04 160 27
11/1/96 703.77 465500 4.98 1.13 127 42
11/4/96 706.73 394800 4.8 0.93 121 40
11/5/96 714.14 491500 4.64 0.6 217 37
11/6/96 724.59 509600 4.28 0.58 298 35
11/7/96 727.65 506800 4.17 0.93 240 19
11/8/96 730.82 406500 3.77 0.73 188 28
11/11/96 731.87 354000 3.78 0.94 227 19
11/12/96 729.56 472900 4.3 1.12 228 17
11/13/96 731.13 429800 4.7 0.98 164 22
11/14/96 735.88 480400 4.51 0.73 204 24
11/15/96 737.62 529100 4.59 0.81 256 25
11/18/96 737.02 392500 4.47 0.82 176 17
11/19/96 742.16 460600 4.18 0.82 232 19
11/20/96 743.95 493800 4.14 0.95 258 28
11/21/96 742.75 464400 4.73 1.32 206 19
11/22/96 748.73 530000 4.63 0.71 257 19
11/25/96 757.03 498600 4.59 0.79 357 29
11/26/96 755.96 542300 4.78 1.01 290 26
11/27/96 755.00 377800 4.76 0.93 171 10
11/29/96 757.02 150000 4.16 0.72 133 30
12/2/96 756.56 413800 4.42 0.97 173 29
12/3/96 748.28 516200 5.2 1.57 285 29
12/4/96 745.10 499700 5.1 0.91 135 22
12/5/96 744.38 483700 5.11 0.94 122 60
12/6/96 739.60 504900 4.99 0.61 54 11
12/9/96 749.76 381600 4.83 0.81 150 18
12/10/96 747.54 452000 4.68 1.42 202 50
12/11/96 740.73 500000 4.66 0.88 56 43
12/12/96 729.30 492900 5.03 1.31 89 54
12/13/96 728.64 460000 5.27 0.85 63 59
12/16/96 720.98 453800 5.7 1.24 63 80
12/17/96 726.04 519800 5.09 0.82 43 53
12/18/96 731.54 500500 4.99 0.77 68 54
12/19/96 745.76 526400 4.41 0.73 161 48
12/20/96 748.87 654300 4.64 1.08 212 39
12/23/96 746.92 343300 4.56 1.17 125 21
12/24/96 751.03 167200 4.46 0.71 99 23
12/26/96 755.82 254600 4.52 0.83 162 30
12/27/96 756.79 253800 4.89 1.11 164 33
12/30/96 753.85 339100 4.96 1.14 218 38
12/31/96 740.74 399800 5.33 1.53 200 19
Report TOU ViolationShare This Post
 Public ReplyPrvt ReplyMark as Last ReadFilePrevious 10Next 10PreviousNext  

HomeMailHotSubjectMarksPeopleMarksKeepersSettings
Terms Of UseContact UsCopyright/IP PolicyPrivacy PolicyAbout UsFAQAdvertise on SI
© 2025 Knight Sac Media.  Data provided by Twelve Data, Alpha Vantage, and CityFALCON News