Maria > bot last week ... TA lookin' interesting ....
SGI Jan 2000-Apr 2002
smartmoney.com
Date Open High Low Close Volume Adj.
Close*
7-Apr-00 10.63 11.06 10.44 10.94 1,780,700 10.94
6-Apr-00 10.00 10.44 10.00 10.13 726,700 10.13
5-Apr-00 9.56 9.94 9.56 9.88 842,600 9.88
4-Apr-00 10.50 10.50 9.00 9.94 1,706,600 9.94
3-Apr-00 10.94 10.94 10.13 10.44 977,500 10.44
31-Mar-00 10.69 10.88 10.25 10.56 1,327,800 10.56
30-Mar-00 11.00 11.38 10.19 10.44 1,751,900 10.44
29-Mar-00 11.88 11.94 11.13 11.19 931,700 11.19
28-Mar-00 11.50 11.75 11.25 11.56 1,182,800 11.56
27-Mar-00 11.94 11.94 11.56 11.56 813,600 11.56
24-Mar-00 12.13 12.38 11.56 12.00 1,442,800 12.00
23-Mar-00 12.25 12.56 12.06 12.25 1,970,000 12.25
22-Mar-00 12.00 12.44 11.88 12.06 2,042,300 12.06
21-Mar-00 12.19 12.25 11.38 11.94 1,364,700 11.94
20-Mar-00 12.88 13.19 11.88 12.06 2,283,900 12.06
17-Mar-00 12.19 13.00 11.75 12.56 3,165,700 12.56
16-Mar-00 12.38 12.38 11.25 12.00 2,235,900 12.00
15-Mar-00 12.44 12.75 11.50 11.63 2,374,000 11.63
14-Mar-00 12.25 13.50 11.94 12.38 7,442,200 12.38
13-Mar-00 11.94 12.31 11.38 12.25 3,927,100 12.25
10-Mar-00 10.94 12.63 10.88 12.63 6,317,500 12.63
9-Mar-00 10.00 11.00 9.81 10.75 3,612,800 10.75
8-Mar-00 10.19 10.31 9.81 9.94 1,780,900 9.94
7-Mar-00 9.88 10.38 9.75 9.88 2,008,900 9.88
6-Mar-00 9.56 9.94 9.50 9.69 1,420,300 9.69
3-Mar-00 9.94 10.19 9.31 9.44 2,334,800 9.44
2-Mar-00 10.38 10.69 9.63 9.88 3,578,800 9.88
1-Mar-00 9.56 10.38 9.56 10.13 4,027,900 10.13
29-Feb-00 8.44 9.88 8.44 9.81 4,441,300 9.81
28-Feb-00 8.69 8.69 8.25 8.44 1,116,800 8.44
25-Feb-00 8.75 8.94 8.63 8.69 708,300 8.69
24-Feb-00 8.81 9.00 8.50 8.88 959,200 8.88
23-Feb-00 8.50 9.13 8.38 8.81 1,253,000 8.81
22-Feb-00 8.88 8.88 8.31 8.38 1,414,800 8.38
18-Feb-00 9.31 9.38 8.75 8.94 1,350,600 8.94
17-Feb-00 9.31 9.56 9.19 9.38 1,031,900 9.38
16-Feb-00 9.19 9.38 9.00 9.00 1,098,000 9.00
15-Feb-00 9.25 9.31 9.06 9.19 1,120,300 9.19
14-Feb-00 9.31 9.50 9.19 9.25 1,031,400 9.25
11-Feb-00 9.50 9.50 9.19 9.50 880,500 9.50
10-Feb-00 9.50 9.56 9.31 9.44 836,700 9.44
9-Feb-00 9.50 9.63 9.38 9.44 1,000,500 9.44
8-Feb-00 9.88 9.94 9.31 9.31 2,014,900 9.31
7-Feb-00 10.00 10.00 9.75 9.75 747,200 9.75
4-Feb-00 10.25 10.38 10.00 10.00 1,425,300 10.00
3-Feb-00 9.88 10.25 9.75 10.13 1,568,300 10.13
2-Feb-00 9.69 10.06 9.56 9.88 1,038,200 9.88
1-Feb-00 9.81 9.94 9.44 9.56 935,500 9.56
31-Jan-00 9.94 10.25 9.50 9.69 1,594,000 9.69
28-Jan-00 10.06 10.44 9.81 9.88 1,515,800 9.88
27-Jan-00 10.00 10.88 10.00 10.06 3,274,400 10.06
26-Jan-00 10.19 10.25 9.94 9.94 1,378,900 9.94
25-Jan-00 10.50 10.63 9.81 10.19 1,964,100 10.19
24-Jan-00 10.81 11.44 10.56 10.63 2,621,200 10.63
21-Jan-00 11.19 11.25 10.63 11.00 1,594,100 11.00
20-Jan-00 11.25 11.38 10.94 11.13 2,063,800 11.13
19-Jan-00 11.50 12.00 10.81 11.50 4,646,500 11.50
18-Jan-00 9.44 10.50 9.38 10.50 2,616,700 10.50
14-Jan-00 9.69 9.81 9.31 9.56 1,421,600 9.56
13-Jan-00 9.94 10.00 9.56 9.56 1,783,100 9.56
12-Jan-00 10.06 10.13 9.56 9.69 1,140,400 9.69
11-Jan-00 9.88 10.50 9.63 9.88 3,293,000 9.88
10-Jan-00 9.31 9.75 9.31 9.75 1,643,500 9.75
7-Jan-00 9.38 9.44 9.13 9.25 923,500 9.25
6-Jan-00 9.50 9.94 9.31 9.38 1,704,300 9.38
5-Jan-00 9.13 9.75 8.88 9.69 2,875,200 9.69 |
