Here is some JDX historical data that I was just reviewing, in case anyone is interested.
Barry
Date Open High Low Close Volume
24-Nov-99 $1.25 $1.34 $1.22 $1.30 237,400
23-Nov-99 $1.28 $1.35 $1.21 $1.21 347,700
22-Nov-99 $1.37 $1.48 $1.25 $1.28 713,700
19-Nov-99 $1.26 $1.36 $1.20 $1.36 171,700
18-Nov-99 $1.34 $1.38 $1.29 $1.30 186,500
17-Nov-99 $1.41 $1.45 $1.31 $1.36 338,700
16-Nov-99 $1.20 $1.39 $1.16 $1.39 310,200
15-Nov-99 $1.20 $1.20 $1.11 $1.15 302,700
12-Nov-99 $1.37 $1.37 $1.20 $1.20 687,500
11-Nov-99 $1.07 $1.39 $1.06 $1.39 1,078,500
10-Nov-99 $0.95 $1.10 $0.95 $1.02 214,900
9-Nov-99 $0.97 $0.98 $0.91 $0.94 210,000
8-Nov-99 $1.03 $1.10 $0.96 $0.96 471,400
5-Nov-99 $0.89 $1.05 $0.89 $1.04 387,300
4-Nov-99 $0.83 $0.88 $0.83 $0.86 174,500
3-Nov-99 $0.78 $0.84 $0.78 $0.83 133,700
2-Nov-99 $0.77 $0.79 $0.75 $0.79 92,000
1-Nov-99 $0.76 $0.79 $0.75 $0.79 84,300
29-Oct-99 $0.75 $0.77 $0.73 $0.77 174,700
28-Oct-99 $0.75 $0.77 $0.73 $0.73 64,200
27-Oct-99 $0.74 $0.75 $0.72 $0.72 51,300
26-Oct-99 $0.76 $0.76 $0.70 $0.72 137,800
25-Oct-99 $0.79 $0.79 $0.75 $0.75 58,600
22-Oct-99 $0.83 $0.84 $0.78 $0.78 163,100
21-Oct-99 $0.80 $0.83 $0.76 $0.83 155,200
20-Oct-99 $0.79 $0.83 $0.78 $0.80 59,700
19-Oct-99 $0.80 $0.84 $0.78 $0.78 150,300
18-Oct-99 $0.75 $0.78 $0.71 $0.78 139,500
15-Oct-99 $0.71 $0.77 $0.69 $0.73 111,500
14-Oct-99 $0.71 $0.73 $0.68 $0.73 156,800
13-Oct-99 $0.71 $0.73 $0.69 $0.71 74,900
12-Oct-99 $0.79 $0.79 $0.71 $0.72 67,000
8-Oct-99 $0.69 $0.82 $0.69 $0.79 95,900
7-Oct-99 $0.69 $0.69 $0.67 $0.69 64,900
6-Oct-99 $0.70 $0.71 $0.68 $0.71 83,900
5-Oct-99 $0.70 $0.70 $0.67 $0.70 36,400
4-Oct-99 $0.70 $0.70 $0.66 $0.67 126,900
1-Oct-99 $0.71 $0.71 $0.67 $0.70 62,600
30-Sep-99 $0.72 $0.72 $0.68 $0.68 28,900
29-Sep-99 $0.66 $0.70 $0.66 $0.68 49,100
28-Sep-99 $0.69 $0.69 $0.65 $0.69 33,000
27-Sep-99 $0.67 $0.70 $0.67 $0.70 16,600
24-Sep-99 $0.69 $0.69 $0.66 $0.69 41,000
23-Sep-99 $0.70 $0.71 $0.70 $0.70 62,100
22-Sep-99 $0.70 $0.71 $0.70 $0.70 44,800
21-Sep-99 $0.71 $0.71 $0.68 $0.70 82,700
20-Sep-99 $0.70 $0.74 $0.68 $0.74 57,200
17-Sep-99 $0.69 $0.70 $0.69 $0.70 26,100
16-Sep-99 $0.75 $0.75 $0.69 $0.70 29,800
15-Sep-99 $0.70 $0.72 $0.70 $0.72 35,000
14-Sep-99 $0.72 $0.73 $0.70 $0.70 68,500
13-Sep-99 $0.73 $0.73 $0.70 $0.70 97,500
10-Sep-99 $0.70 $0.73 $0.70 $0.73 20,500
9-Sep-99 $0.71 $0.71 $0.70 $0.70 71,300
8-Sep-99 $0.73 $0.73 $0.70 $0.71 49,800
7-Sep-99 $0.73 $0.73 $0.70 $0.70 35,900
3-Sep-99 $0.72 $0.73 $0.72 $0.73 12,500
2-Sep-99 $0.72 $0.72 $0.70 $0.72 53,500
1-Sep-99 $0.72 $0.72 $0.71 $0.72 54,500
31-Aug-99 $0.71 $0.73 $0.69 $0.72 64,900
30-Aug-99 $0.74 $0.75 $0.72 $0.72 46,800
27-Aug-99 $0.74 $0.77 $0.72 $0.76 42,600
26-Aug-99 $0.72 $0.75 $0.72 $0.74 25,000
25-Aug-99 $0.69 $0.74 $0.69 $0.74 35,500
24-Aug-99 $0.73 $0.74 $0.70 $0.70 62,500
23-Aug-99 $0.72 $0.72 $0.69 $0.72 16,100
20-Aug-99 $0.74 $0.74 $0.70 $0.71 31,700
19-Aug-99 $0.75 $0.75 $0.70 $0.71 233,500
18-Aug-99 $0.73 $0.75 $0.73 $0.75 159,300
17-Aug-99 $0.72 $0.73 $0.70 $0.72 113,000
16-Aug-99 $0.73 $0.73 $0.71 $0.71 72,200
13-Aug-99 $0.76 $0.76 $0.74 $0.75 51,300
12-Aug-99 $0.73 $0.75 $0.72 $0.73 92,900
11-Aug-99 $0.77 $0.77 $0.72 $0.73 33,600
10-Aug-99 $0.73 $0.73 $0.72 $0.72 15,200
9-Aug-99 $0.75 $0.75 $0.72 $0.72 22,900
6-Aug-99 $0.76 $0.76 $0.73 $0.76 36,900
5-Aug-99 $0.78 $0.78 $0.75 $0.75 52,000
4-Aug-99 $0.79 $0.79 $0.76 $0.76 10,400
3-Aug-99 $0.80 $0.80 $0.77 $0.77 37,300
30-Jul-99 $0.78 $0.80 $0.78 $0.80 102,000
29-Jul-99 $0.82 $0.82 $0.76 $0.80 54,000
28-Jul-99 $0.81 $0.81 $0.79 $0.79 24,500
27-Jul-99 $0.84 $0.84 $0.82 $0.83 9,600
26-Jul-99 $0.83 $0.85 $0.82 $0.82 33,000
23-Jul-99 $0.81 $0.83 $0.78 $0.83 46,100
22-Jul-99 $0.84 $0.84 $0.80 $0.80 41,500
21-Jul-99 $0.82 $0.84 $0.80 $0.80 45,700
20-Jul-99 $0.82 $0.83 $0.81 $0.81 36,200
19-Jul-99 $0.85 $0.85 $0.81 $0.82 24,200
16-Jul-99 $0.88 $0.88 $0.83 $0.85 49,500
15-Jul-99 $0.80 $0.88 $0.80 $0.83 165,400
14-Jul-99 $0.79 $0.84 $0.76 $0.80 68,600
13-Jul-99 $0.76 $0.78 $0.75 $0.78 8,000
12-Jul-99 $0.75 $0.77 $0.75 $0.76 4,000
9-Jul-99 $0.75 $0.77 $0.75 $0.75 13,700
8-Jul-99 $0.76 $0.77 $0.75 $0.77 71,800
7-Jul-99 $0.76 $0.77 $0.76 $0.76 24,000
6-Jul-99 $0.75 $0.77 $0.75 $0.77 6,000
5-Jul-99 $0.75 $0.80 $0.75 $0.78 17,000
2-Jul-99 $0.71 $0.79 $0.71 $0.73 31,200
30-Jun-99 $0.72 $0.77 $0.72 $0.77 18,500
29-Jun-99 $0.72 $0.72 $0.72 $0.72 21,400
28-Jun-99 $0.75 $0.75 $0.73 $0.73 86,800
25-Jun-99 $0.76 $0.77 $0.75 $0.76 42,900
24-Jun-99 $0.76 $0.80 $0.76 $0.76 28,500
23-Jun-99 $0.83 $0.83 $0.77 $0.77 43,700
22-Jun-99 $0.86 $0.88 $0.80 $0.82 223,600
21-Jun-99 $0.80 $0.80 $0.76 $0.76 7,500
18-Jun-99 $0.80 $0.80 $0.74 $0.76 27,500
17-Jun-99 $0.74 $0.83 $0.70 $0.83 286,500
16-Jun-99 $0.73 $0.75 $0.72 $0.72 26,500
15-Jun-99 $0.76 $0.76 $0.72 $0.75 62,000
14-Jun-99 $0.78 $0.80 $0.76 $0.76 47,400
11-Jun-99 $0.79 $0.80 $0.78 $0.78 21,100
10-Jun-99 $0.80 $0.80 $0.79 $0.80 36,500
9-Jun-99 $0.85 $0.85 $0.78 $0.83 87,700
8-Jun-99 $0.85 $0.85 $0.80 $0.85 66,900
7-Jun-99 $0.85 $0.90 $0.85 $0.85 29,400
4-Jun-99 $0.86 $0.90 $0.85 $0.85 15,500
3-Jun-99 $0.87 $0.89 $0.85 $0.89 40,200
2-Jun-99 $0.86 $0.91 $0.85 $0.85 27,000
1-Jun-99 $0.90 $0.92 $0.84 $0.90 73,600
31-May-99 $0.80 $0.90 $0.80 $0.85 23,100
28-May-99 $0.80 $0.84 $0.79 $0.79 42,500
27-May-99 $0.84 $0.84 $0.78 $0.78 45,100
26-May-99 $0.80 $0.84 $0.76 $0.81 92,000
25-May-99 $0.85 $0.85 $0.80 $0.80 41,300
21-May-99 $0.86 $0.86 $0.83 $0.85 18,200
20-May-99 $0.83 $0.83 $0.81 $0.83 18,900
19-May-99 $0.85 $0.87 $0.81 $0.82 35,800
18-May-99 $0.87 $0.88 $0.83 $0.83 33,000
17-May-99 $0.87 $0.87 $0.85 $0.87 5,100
14-May-99 $0.88 $0.88 $0.82 $0.84 53,800
13-May-99 $0.88 $0.88 $0.86 $0.87 26,500
12-May-99 $0.88 $0.92 $0.88 $0.92 23,100
11-May-99 $0.90 $0.92 $0.87 $0.90 66,700
10-May-99 $0.90 $0.91 $0.88 $0.91 14,600
7-May-99 $0.90 $0.92 $0.88 $0.91 53,600
6-May-99 $0.86 $0.90 $0.85 $0.85 48,000
5-May-99 $0.88 $0.88 $0.85 $0.85 84,800
4-May-99 $0.95 $0.95 $0.88 $0.88 54,700
3-May-99 $0.91 $0.92 $0.90 $0.91 57,500
30-Apr-99 $0.90 $0.93 $0.87 $0.89 83,100
29-Apr-99 $0.93 $0.94 $0.89 $0.94 93,800
28-Apr-99 $0.86 $1.00 $0.85 $0.92 238,000
27-Apr-99 $0.85 $0.90 $0.83 $0.89 71,100
26-Apr-99 $0.90 $0.90 $0.84 $0.87 87,200
23-Apr-99 $0.83 $0.90 $0.82 $0.90 80,800
22-Apr-99 $0.87 $0.87 $0.82 $0.82 97,000
21-Apr-99 $0.82 $0.87 $0.77 $0.87 131,600
20-Apr-99 $0.88 $0.90 $0.84 $0.85 118,900
19-Apr-99 $1.04 $1.04 $0.87 $0.92 183,100
16-Apr-99 $1.00 $1.03 $0.98 $1.00 99,300
15-Apr-99 $0.98 $0.99 $0.86 $0.99 196,800
14-Apr-99 $1.00 $1.02 $0.94 $0.95 170,000
13-Apr-99 $1.00 $1.05 $0.98 $0.99 220,600
12-Apr-99 $1.11 $1.12 $0.98 $0.98 328,900
9-Apr-99 $0.90 $1.10 $0.88 $1.10 534,500
8-Apr-99 $0.84 $0.95 $0.84 $0.91 275,500
7-Apr-99 $0.88 $0.90 $0.84 $0.84 147,900
6-Apr-99 $0.90 $0.94 $0.86 $0.87 55,000
5-Apr-99 $0.93 $0.95 $0.88 $0.88 44,300
1-Apr-99 $0.90 $0.93 $0.88 $0.93 76,900
31-Mar-99 $0.88 $0.94 $0.80 $0.81 146,500
30-Mar-99 $0.95 $0.99 $0.83 $0.85 392,600
29-Mar-99 $0.79 $1.00 $0.79 $0.94 533,700
26-Mar-99 $0.72 $0.77 $0.70 $0.77 96,200
25-Mar-99 $0.70 $0.70 $0.68 $0.69 42,200
24-Mar-99 $0.70 $0.73 $0.68 $0.68 55,500
23-Mar-99 $0.70 $0.72 $0.70 $0.70 41,700
22-Mar-99 $0.73 $0.75 $0.70 $0.70 28,500
19-Mar-99 $0.71 $0.75 $0.70 $0.72 87,400
18-Mar-99 $0.73 $0.75 $0.71 $0.71 46,600
17-Mar-99 $0.74 $0.78 $0.74 $0.75 235,700
16-Mar-99 $0.69 $0.74 $0.69 $0.72 62,300
15-Mar-99 $0.71 $0.71 $0.69 $0.69 41,300
12-Mar-99 $0.75 $0.77 $0.70 $0.70 252,300
11-Mar-99 $0.64 $0.80 $0.64 $0.77 337,300
10-Mar-99 $0.61 $0.64 $0.61 $0.63 109,500
9-Mar-99 $0.64 $0.64 $0.64 $0.64 500
8-Mar-99 $0.60 $0.64 $0.60 $0.61 35,000
5-Mar-99 $0.62 $0.62 $0.60 $0.60 22,400
4-Mar-99 $0.61 $0.62 $0.60 $0.60 54,300
3-Mar-99 $0.60 $0.61 $0.60 $0.61 40,500
2-Mar-99 $0.58 $0.62 $0.58 $0.60 60,800
1-Mar-99 $0.62 $0.62 $0.59 $0.59 56,500
26-Feb-99 $0.60 $0.62 $0.58 $0.59 39,500
25-Feb-99 $0.60 $0.62 $0.58 $0.59 69,500
24-Feb-99 $0.62 $0.63 $0.60 $0.60 41,000
23-Feb-99 $0.60 $0.62 $0.60 $0.60 22,100
22-Feb-99 $0.65 $0.65 $0.60 $0.60 48,100
19-Feb-99 $0.62 $0.65 $0.62 $0.65 34,600
18-Feb-99 $0.63 $0.64 $0.61 $0.61 56,200
17-Feb-99 $0.60 $0.63 $0.60 $0.63 40,800
16-Feb-99 $0.64 $0.64 $0.60 $0.60 89,900
15-Feb-99 $0.65 $0.66 $0.64 $0.64 44,500
12-Feb-99 $0.65 $0.66 $0.64 $0.65 112,000
11-Feb-99 $0.67 $0.67 $0.63 $0.65 126,000
10-Feb-99 $0.65 $0.67 $0.65 $0.65 83,000
9-Feb-99 $0.63 $0.65 $0.62 $0.65 94,200
8-Feb-99 $0.63 $0.63 $0.60 $0.60 28,800
5-Feb-99 $0.65 $0.65 $0.65 $0.65 11,000
4-Feb-99 $0.65 $0.66 $0.63 $0.65 273,300
3-Feb-99 $0.58 $0.73 $0.57 $0.65 562,600
2-Feb-99 $0.62 $0.64 $0.56 $0.56 146,800
1-Feb-99 $0.59 $0.63 $0.59 $0.60 74,200
29-Jan-99 $0.56 $0.59 $0.56 $0.59 39,300
28-Jan-99 $0.57 $0.57 $0.56 $0.56 61,500
27-Jan-99 $0.62 $0.65 $0.57 $0.57 107,400
26-Jan-99 $0.65 $0.67 $0.61 $0.65 289,300
25-Jan-99 $0.50 $0.60 $0.50 $0.60 188,900
22-Jan-99 $0.51 $0.53 $0.48 $0.53 71,500
21-Jan-99 $0.51 $0.51 $0.51 $0.51 14,800
20-Jan-99 $0.52 $0.55 $0.50 $0.51 46,900
19-Jan-99 $0.49 $0.51 $0.48 $0.49 61,500
18-Jan-99 $0.52 $0.52 $0.49 $0.49 13,400
15-Jan-99 $0.48 $0.50 $0.48 $0.50 155,000
14-Jan-99 $0.50 $0.50 $0.50 $0.50 2,500
13-Jan-99 $0.49 $0.50 $0.48 $0.50 43,500
11-Jan-99 $0.49 $0.52 $0.49 $0.52 51,000
8-Jan-99 $0.50 $0.52 $0.50 $0.52 40,400
7-Jan-99 $0.50 $0.50 $0.48 $0.48 21,800
6-Jan-99 $0.48 $0.48 $0.47 $0.48 31,400
5-Jan-99 $0.45 $0.50 $0.45 $0.50 35,200
4-Jan-99 $0.45 $0.45 $0.44 $0.45 19,300
31-Dec-98 $0.46 $0.47 $0.45 $0.45 46,800
30-Dec-98 $0.45 $0.46 $0.45 $0.46 31,000
29-Dec-98 $0.45 $0.47 $0.44 $0.45 110,000
24-Dec-98 $0.49 $0.49 $0.47 $0.47 19,500
23-Dec-98 $0.47 $0.49 $0.45 $0.49 67,900
22-Dec-98 $0.46 $0.49 $0.45 $0.47 52,800
21-Dec-98 $0.47 $0.47 $0.46 $0.47 79,900
18-Dec-98 $0.49 $0.51 $0.47 $0.49 78,700
17-Dec-98 $0.50 $0.51 $0.48 $0.49 125,000
16-Dec-98 $0.49 $0.52 $0.49 $0.49 58,500
15-Dec-98 $0.50 $0.54 $0.49 $0.49 18,900
14-Dec-98 $0.48 $0.50 $0.48 $0.50 2,600
11-Dec-98 $0.50 $0.50 $0.48 $0.50 239,500
10-Dec-98 $0.50 $0.50 $0.49 $0.49 24,200
9-Dec-98 $0.51 $0.51 $0.49 $0.49 187,500
8-Dec-98 $0.54 $0.54 $0.50 $0.50 52,800
7-Dec-98 $0.48 $0.57 $0.48 $0.54 847,600
4-Dec-98 $0.45 $0.50 $0.45 $0.49 151,900
3-Dec-98 $0.45 $0.46 $0.45 $0.46 7,300
2-Dec-98 $0.44 $0.47 $0.44 $0.46 61,900
1-Dec-98 $0.44 $0.45 $0.44 $0.45 149,500
30-Nov-98 $0.47 $0.47 $0.44 $0.44 23,200
27-Nov-98 $0.47 $0.47 $0.46 $0.47 31,000
26-Nov-98 $0.45 $0.45 $0.45 $0.45 59,000
25-Nov-98 $0.44 $0.44 $0.44 $0.44 5,200
24-Nov-98 $0.45 $0.46 $0.44 $0.44 34,500
23-Nov-98 $0.42 $0.44 $0.42 $0.44 26,800
20-Nov-98 $0.45 $0.45 $0.45 $0.45 12,000
19-Nov-98 $0.45 $0.45 $0.44 $0.44 36,200
18-Nov-98 $0.47 $0.47 $0.46 $0.46 119,600
17-Nov-98 $0.46 $0.49 $0.46 $0.48 21,500
16-Nov-98 $0.48 $0.49 $0.46 $0.48 22,400
|
