DD:
Take a look at this stock I found. "CPU".
I have not done any DD at all yet but I did find that
it just hit its bottom for the last 360 days of trading.
Take a look.
DATE CLOSING PRICE OPEN HIGH LOW VOLUME
-------- ------------- -------- -------- -------- -----------
3/04/99 8.125 9.188 9.438 8.063 5,122,300
3/03/99 9.563 9.750 9.875 9.250 1,823,200
3/02/99 9.875 10.375 10.625 9.750 1,316,500
3/01/99 10.188 10.000 10.250 9.938 2,299,700
2/26/99 10.500 11.250 11.313 10.500 1,586,600
2/25/99 11.188 11.625 11.625 11.063 1,192,600
2/24/99 11.750 11.250 11.875 11.250 1,272,200
2/23/99 11.250 11.250 11.250 11.000 1,150,900
2/22/99 11.250 11.125 11.375 11.125 762,900
2/19/99 11.125 11.063 11.250 10.813 939,300
2/18/99 10.938 11.188 11.250 10.563 892,900
2/17/99 11.063 11.438 11.438 10.750 1,504,300
2/16/99 11.438 11.938 12.000 11.375 881,700
2/12/99 11.875 12.125 12.188 11.750 825,200
2/11/99 12.250 11.938 12.313 11.875 1,435,700
2/10/99 11.813 12.063 12.063 11.750 742,500
2/09/99 12.000 12.500 12.563 11.875 1,244,900
2/08/99 12.500 13.188 13.250 12.313 1,480,000
2/05/99 13.063 13.750 13.875 12.500 2,247,600
2/04/99 13.875 13.625 14.188 13.438 7,810,900
2/03/99 13.125 13.125 13.313 12.750 1,692,300
2/02/99 13.063 13.375 13.438 12.750 2,775,900
2/01/99 13.125 13.000 13.438 12.750 3,304,900
1/29/99 12.750 11.875 13.188 11.813 4,233,500
1/28/99 11.500 11.688 11.688 11.063 1,163,600
1/27/99 11.375 11.688 11.750 11.375 1,243,100
1/26/99 11.750 11.813 11.875 11.688 922,500
1/25/99 11.688 11.938 12.250 11.625 1,047,400
1/22/99 12.000 12.000 12.125 11.875 960,600
1/21/99 12.000 12.375 12.500 12.000 1,212,900
1/20/99 12.375 13.063 13.188 12.188 1,433,600
1/19/99 12.938 13.188 13.250 12.625 1,057,700
1/15/99 13.000 12.438 13.063 12.313 1,854,100
1/14/99 12.500 12.813 12.813 12.250 1,304,400
1/13/99 12.875 12.500 13.000 12.188 1,169,300
1/12/99 13.000 13.625 13.750 13.000 1,381,300
1/11/99 13.750 13.625 13.875 13.375 1,753,700
1/08/99 14.125 14.750 14.938 14.000 1,912,700
1/07/99 14.625 14.500 14.750 13.875 3,545,300
1/06/99 14.938 12.875 14.938 12.813 5,166,000
1/05/99 12.625 12.313 12.625 11.875 3,239,000
1/04/99 12.750 13.313 13.438 12.625 1,286,700
12/31/98 13.063 13.188 13.250 12.750 1,485,800
12/30/98 13.125 12.188 13.688 12.188 2,780,200
12/29/98 12.375 12.375 12.438 12.063 956,400
12/28/98 12.375 12.375 12.750 12.250 1,620,400
12/24/98 12.250 11.813 12.250 11.813 713,900
12/23/98 11.750 11.375 11.750 11.313 1,534,000
12/22/98 11.625 12.188 12.250 11.500 2,023,100
12/21/98 11.938 12.063 12.063 11.563 2,082,200
12/18/98 12.188 12.813 12.875 12.063 2,126,100
12/17/98 12.875 12.813 12.938 12.688 778,400
12/16/98 12.750 13.000 13.063 12.625 1,777,900
12/15/98 13.250 13.125 13.250 13.000 1,158,800
12/14/98 12.875 13.250 13.250 12.813 1,221,200
12/11/98 13.313 13.125 13.563 12.875 1,103,500
12/10/98 13.438 13.750 13.938 13.063 1,487,600
12/09/98 13.688 13.688 14.250 13.625 1,588,800
12/08/98 13.750 13.750 14.250 13.500 1,573,600
12/07/98 13.563 13.938 13.938 13.313 973,400
12/04/98 13.875 13.938 14.000 13.750 725,700
12/03/98 13.688 14.000 14.063 13.625 1,134,300
12/02/98 14.125 14.563 14.563 14.000 751,200
12/01/98 14.625 14.813 14.938 14.250 1,201,600
11/30/98 14.813 14.563 15.250 14.500 3,322,000
11/27/98 14.313 13.438 14.313 13.375 973,800
11/25/98 13.375 13.500 13.500 13.000 1,090,000
11/24/98 13.438 13.625 13.875 13.375 1,215,800
11/23/98 13.313 12.938 13.500 12.875 1,552,600
11/20/98 12.750 12.938 13.125 12.563 1,860,500
11/19/98 12.938 13.375 13.500 12.813 1,697,600
11/18/98 13.250 13.813 13.875 13.063 1,379,600
11/17/98 13.938 14.188 14.188 13.625 947,300
11/16/98 13.875 14.000 14.438 13.625 942,700
11/13/98 13.875 13.938 14.000 13.688 903,300
11/12/98 13.938 13.625 14.000 13.625 1,342,900
11/11/98 14.000 14.813 14.875 13.750 2,949,300
11/10/98 14.875 14.250 14.875 13.500 3,893,900
11/09/98 15.063 15.500 15.875 14.875 1,616,100
11/06/98 15.438 15.500 16.188 15.250 2,552,000
11/05/98 15.750 14.750 15.750 14.375 3,172,600
11/04/98 14.750 14.438 14.938 14.250 2,795,600
11/03/98 14.250 15.000 15.250 14.188 2,529,500
11/02/98 14.875 14.375 15.000 14.188 2,005,500
10/30/98 13.938 13.438 14.313 13.438 2,117,800
10/29/98 13.750 14.063 14.375 13.625 1,511,000
10/28/98 13.875 14.000 14.063 13.563 1,037,200
10/27/98 14.125 15.250 15.438 13.875 2,705,700
10/26/98 15.000 15.625 15.750 14.875 715,400
10/23/98 15.500 16.250 16.500 15.500 2,635,300
10/22/98 15.688 14.625 15.750 14.500 944,500
10/21/98 14.500 14.625 14.938 14.375 579,900
10/20/98 14.625 15.000 15.500 14.313 1,235,600
10/19/98 14.313 14.125 14.500 14.000 769,100
10/16/98 13.875 14.750 14.813 13.750 1,137,600
10/15/98 14.750 13.313 14.750 13.063 1,170,100
10/14/98 13.125 12.750 14.250 12.750 1,377,200
10/13/98 13.000 13.375 13.500 12.875 726,200
10/12/98 13.125 12.000 13.250 12.000 1,931,900
10/09/98 11.750 12.250 12.750 11.250 1,571,200
10/08/98 12.000 11.000 12.000 10.500 3,127,700
10/07/98 12.125 14.563 14.625 12.000 2,438,000
10/06/98 14.625 15.500 16.250 14.500 1,520,400
10/05/98 15.313 15.188 15.625 14.563 730,500
10/02/98 15.063 16.000 16.063 14.250 2,057,300
10/01/98 16.000 16.938 17.063 16.000 1,016,600
9/30/98 17.313 18.500 18.563 16.625 1,681,000
9/29/98 18.813 19.438 19.500 18.313 1,073,300
9/28/98 19.438 20.063 20.250 19.250 1,487,600
9/25/98 19.813 19.375 20.125 19.063 1,441,400
9/24/98 19.625 20.000 20.125 19.500 1,863,200
9/23/98 20.125 20.125 20.375 19.938 2,185,400
9/22/98 19.938 20.000 20.875 19.875 2,001,300
9/21/98 19.875 18.125 19.875 17.938 1,936,500
9/18/98 18.063 18.563 18.813 18.063 1,333,000
9/17/98 18.563 18.000 18.938 17.625 2,023,400
9/16/98 18.000 18.938 18.938 17.875 930,500
9/15/98 18.188 18.250 18.938 17.875 1,318,500
9/14/98 18.250 19.000 19.375 17.563 1,419,900
9/11/98 18.563 18.000 18.875 17.875 2,511,200
9/10/98 17.313 17.000 17.938 16.750 2,246,200
9/09/98 17.000 16.875 17.375 16.563 1,325,400
9/08/98 17.313 15.125 17.750 15.063 2,176,200
9/04/98 13.938 14.313 14.750 13.500 908,100
9/03/98 14.313 14.063 14.688 14.000 1,035,800
9/02/98 14.000 13.875 14.875 13.688 937,700
9/01/98 12.938 12.375 13.250 11.250 1,639,500
8/31/98 11.750 14.000 14.000 11.750 1,047,300
8/28/98 14.125 15.313 15.500 13.438 1,497,200
8/27/98 15.063 17.000 17.000 15.000 1,671,000
8/26/98 17.250 17.000 17.250 16.188 737,800
8/25/98 17.500 18.063 18.063 17.375 659,000
8/24/98 17.813 17.625 18.125 17.500 457,200
8/21/98 17.438 17.750 17.813 17.125 668,900
8/20/98 18.000 18.500 18.688 17.813 606,800
8/19/98 18.688 18.063 19.250 18.000 1,593,300
8/18/98 17.625 17.625 17.938 17.438 585,600
8/17/98 17.250 17.250 17.938 17.063 556,400
8/14/98 17.250 18.125 18.188 17.188 841,100
8/13/98 18.063 17.438 18.563 17.250 2,166,100
8/12/98 17.875 19.000 19.250 17.750 1,656,100
8/11/98 18.188 17.500 18.563 17.313 2,602,900
8/10/98 18.063 18.375 18.375 18.000 648,900
8/07/98 18.125 17.250 18.313 17.250 916,000
8/06/98 17.188 16.875 17.313 16.813 377,100
8/05/98 17.000 16.688 17.063 16.500 710,500
8/04/98 16.875 18.125 18.313 16.750 805,500
8/03/98 18.000 18.750 18.750 17.875 392,100
7/31/98 18.938 20.000 20.125 18.688 1,279,900
7/30/98 20.500 19.500 20.750 19.500 823,900
7/29/98 19.375 18.813 19.375 18.813 618,300
7/28/98 19.063 19.688 19.750 18.875 759,600
7/27/98 19.563 19.938 19.938 19.438 728,900
7/24/98 20.125 20.313 20.688 19.438 891,300
7/23/98 20.500 20.688 20.750 20.250 1,067,700
7/22/98 20.750 20.563 20.875 20.375 1,794,100
7/21/98 20.313 20.063 20.938 20.063 1,041,000
7/20/98 20.750 21.250 21.313 20.750 637,200
7/17/98 21.500 21.313 21.625 20.500 1,574,800
7/16/98 21.563 21.000 21.750 20.938 2,817,900
7/15/98 20.750 19.250 21.250 19.063 4,426,100
7/14/98 19.000 18.375 19.000 18.250 912,600
7/13/98 18.375 18.813 18.875 18.313 1,056,400
7/10/98 18.688 18.813 18.875 18.375 472,700
7/09/98 18.813 19.000 19.250 18.625 1,649,000
7/08/98 19.063 18.250 19.125 18.063 1,594,800
7/07/98 18.125 18.500 18.625 18.000 1,139,500
7/06/98 18.375 17.125 18.625 16.938 2,305,300
7/02/98 16.875 16.250 16.875 15.375 5,153,300
7/01/98 17.563 18.313 18.438 17.438 1,212,100
6/30/98 18.125 18.813 18.813 18.063 746,700
6/29/98 18.750 18.688 19.000 18.688 956,100
6/26/98 18.563 18.500 18.875 18.438 357,600
6/25/98 18.563 18.375 18.938 18.313 1,603,500
6/24/98 18.125 18.500 18.750 18.063 1,180,300
6/23/98 19.000 19.125 19.250 18.375 2,939,700
6/22/98 18.500 16.500 18.500 16.500 2,697,500
6/19/98 16.250 16.250 16.375 15.750 435,600
6/18/98 16.500 16.250 16.500 16.188 605,500
6/17/98 16.250 16.250 16.625 16.063 862,900
6/16/98 16.063 15.938 16.125 15.813 472,500
6/15/98 15.688 15.625 15.813 15.500 452,600
6/12/98 15.688 15.750 15.875 15.625 811,900
6/11/98 15.750 16.000 16.000 15.500 855,800
6/10/98 16.125 16.375 16.375 15.750 981,200
6/09/98 16.375 17.125 17.188 16.000 1,162,300
6/08/98 17.063 16.875 17.188 16.813 736,400
6/05/98 16.750 16.375 16.875 16.375 919,600
6/04/98 16.375 15.500 16.563 15.438 3,661,900
6/03/98 15.375 15.000 15.563 14.813 2,611,400
6/02/98 14.938 14.938 15.125 14.500 1,268,400
6/01/98 14.813 15.563 15.625 14.750 860,900
5/29/98 15.750 16.125 16.188 15.625 814,300
5/28/98 16.000 15.688 16.375 15.500 1,289,900
5/27/98 15.688 15.750 15.813 15.313 887,100
5/26/98 15.938 16.500 16.875 15.938 673,000
5/22/98 16.313 16.625 16.688 15.938 840,800
5/21/98 16.625 17.000 17.313 16.500 784,700
5/20/98 17.063 17.313 17.500 17.000 550,700
5/19/98 17.438 17.188 17.625 17.188 594,600
5/18/98 17.250 17.375 17.438 17.000 1,084,500
5/15/98 17.500 17.875 17.938 17.438 1,811,700
5/14/98 17.813 17.750 18.188 17.500 1,820,600
5/13/98 17.875 18.500 18.750 17.500 2,441,900
5/12/98 18.500 18.813 18.875 18.438 915,400
5/11/98 18.625 18.750 18.938 18.563 2,008,000
5/08/98 18.500 18.313 18.750 18.188 1,526,600
5/07/98 18.063 17.750 18.438 17.750 1,479,200
5/06/98 17.500 17.875 17.938 17.500 980,000
5/05/98 17.688 17.938 17.938 17.500 673,100
5/04/98 17.938 18.250 18.750 17.875 1,303,800
5/01/98 18.625 18.750 18.813 18.063 1,764,100
4/30/98 18.563 18.063 18.813 18.063 1,386,700
4/29/98 17.813 18.063 18.250 17.188 1,794,500
4/28/98 18.063 18.000 18.125 17.313 1,103,600
4/27/98 17.625 17.875 18.000 17.500 729,800
4/24/98 18.063 18.188 18.500 18.000 838,600
4/23/98 18.500 18.563 18.625 18.000 1,548,300
4/22/98 18.563 18.875 19.125 18.125 2,982,700
4/21/98 18.875 18.875 19.063 18.625 1,101,600
4/20/98 18.875 19.125 19.500 18.813 894,900
4/17/98 19.375 19.063 19.438 18.625 615,400
4/16/98 19.063 19.563 19.563 19.000 784,800
4/15/98 19.500 18.813 19.938 18.813 1,736,700
4/14/98 18.688 18.625 18.750 18.438 486,300
4/13/98 18.563 18.813 18.938 18.375 768,700
4/09/98 19.000 19.313 19.563 18.875 551,800
4/08/98 19.313 19.000 19.500 18.813 827,400
4/07/98 18.750 18.813 19.313 18.750 1,486,800
4/06/98 19.063 19.688 19.813 18.875 1,900,100
4/03/98 19.750 20.688 20.750 19.500 2,540,700
4/02/98 20.500 20.938 21.125 20.375 4,132,600
4/01/98 20.875 20.875 22.000 20.500 10,147,700
3/31/98 26.125 26.125 26.438 25.625 2,563,000
3/30/98 26.000 25.375 26.188 24.250 2,787,200
3/27/98 25.250 27.000 27.000 25.250 1,722,000
3/26/98 26.188 26.438 26.438 25.688 1,340,400
3/25/98 26.688 27.875 28.000 26.250 849,800
3/24/98 27.688 27.188 28.125 27.000 255,300
3/23/98 27.063 27.688 27.688 26.875 673,500
3/20/98 27.938 28.500 28.750 27.688 2,260,300
3/19/98 28.250 29.000 29.000 28.063 405,300
3/18/98 29.063 28.563 29.250 28.188 850,500
3/17/98 28.688 28.500 29.125 27.500 1,385,400
3/16/98 28.563 28.875 29.063 28.375 771,100
3/13/98 28.875 28.938 29.250 28.813 1,326,000
3/12/98 28.688 28.000 28.813 28.000 1,053,100
3/11/98 27.688 27.125 28.188 27.000 2,349,400
3/10/98 26.938 27.125 27.188 26.000 2,634,200
3/09/98 25.750 26.250 26.375 25.250 2,349,000
3/06/98 27.500 26.250 27.625 26.250 4,472,500
3/05/98 26.125 30.125 30.500 26.000 9,678,200
3/04/98 32.625 33.000 33.438 32.250 798,000
3/03/98 32.750 34.000 34.063 32.500 728,600
3/02/98 34.375 35.000 35.375 34.313 431,900
2/27/98 35.000 34.938 35.125 34.625 827,700
2/26/98 34.750 34.125 34.750 34.063 882,900
2/25/98 34.125 33.750 34.188 33.563 792,900
2/24/98 33.500 34.000 34.250 33.125 1,294,000
2/23/98 32.375 33.625 33.750 32.188 714,700
2/20/98 33.188 33.813 33.938 33.000 849,700
2/19/98 33.875 31.938 34.188 31.813 1,346,600
2/18/98 31.938 32.000 32.125 31.688 545,500
2/17/98 31.938 31.625 32.125 31.563 663,100
2/13/98 31.375 32.000 32.250 31.375 352,500
2/12/98 32.063 32.000 32.250 31.750 593,000
2/11/98 32.125 31.438 32.188 31.250 359,700
2/10/98 31.313 31.813 31.875 31.063 691,600
2/09/98 31.563 31.875 32.188 31.375 405,200
2/06/98 31.750 31.500 32.000 31.000 665,400
2/05/98 31.375 30.750 31.750 30.563 782,600
2/04/98 30.688 30.750 31.625 30.500 1,177,100
2/03/98 30.875 31.125 31.125 30.688 667,300
2/02/98 31.000 31.000 31.250 30.625 1,197,200
1/30/98 30.938 31.000 31.313 30.625 448,300
1/29/98 31.063 31.500 31.875 30.813 825,700
1/28/98 31.438 31.875 32.000 31.313 1,361,600
1/27/98 31.813 31.500 32.688 31.125 995,800
1/26/98 31.625 32.000 32.000 31.313 896,900
1/23/98 32.375 30.500 32.375 30.500 1,013,500
1/22/98 30.000 30.000 30.313 29.750 376,100
1/21/98 30.250 30.000 30.250 29.750 636,500
1/20/98 30.250 29.250 30.500 29.250 646,000
1/16/98 29.688 29.813 30.063 29.500 367,300
1/15/98 29.688 30.000 30.125 29.625 263,100
1/14/98 30.063 29.938 30.063 29.500 425,000
1/13/98 29.688 29.313 29.938 29.125 421,200
1/12/98 29.125 27.875 29.125 27.750 517,400
1/09/98 29.375 30.250 30.250 28.875 546,000
1/08/98 30.500 30.438 31.250 30.250 516,300
1/07/98 30.188 30.438 31.250 29.875 641,900
1/06/98 30.188 30.938 30.938 29.875 777,400
1/05/98 31.063 31.188 31.500 30.875 610,500
1/02/98 30.875 31.000 31.250 30.500 597,600
12/31/97 31.000 30.500 32.313 29.875 1,538,000
12/30/97 29.625 27.000 30.063 27.000 1,932,100
12/29/97 26.313 26.188 26.375 25.750 529,800
12/26/97 25.625 25.688 26.500 25.563 302,000
12/24/97 25.688 26.625 26.750 25.500 1,079,000
12/23/97 25.688 27.063 27.250 25.000 1,181,000
12/22/97 27.000 28.375 28.625 25.875 2,276,400
12/19/97 28.000 26.125 28.125 25.500 2,531,600
12/18/97 26.375 30.688 30.750 24.500 4,367,100
12/17/97 30.938 32.063 32.375 30.688 1,678,800
12/16/97 31.813 32.000 32.750 31.250 1,096,500
12/15/97 32.000 32.000 32.000 31.063 1,072,900
12/12/97 32.000 33.688 34.500 30.375 1,493,900
12/11/97 33.688 31.500 33.813 30.313 1,829,500
12/10/97 31.875 35.500 35.500 30.250 2,606,200
12/09/97 35.688 36.188 36.188 35.563 222,600
12/08/97 36.063 36.250 36.313 35.750 406,200
12/05/97 36.438 36.750 36.750 35.875 670,600
12/04/97 37.000 37.000 37.813 36.250 535,700
12/03/97 36.875 37.000 37.188 36.313 338,700
12/02/97 37.250 37.750 37.750 37.000 296,200
12/01/97 37.813 36.750 38.000 36.250 634,000
11/28/97 36.563 36.500 36.625 36.188 76,600
11/26/97 36.563 36.438 36.875 36.063 324,200
11/25/97 36.375 35.813 36.500 35.375 526,100
11/24/97 35.813 35.313 35.813 34.750 1,361,000
11/21/97 35.063 35.750 36.250 35.000 1,019,600
11/20/97 36.000 36.813 36.938 35.813 510,300
11/19/97 36.125 36.875 36.875 35.875 698,000
11/18/97 36.875 37.313 37.313 36.750 595,200
11/17/97 37.250 36.500 37.500 36.375 598,400
11/14/97 36.250 34.750 36.250 34.688 973,000
11/13/97 34.500 34.188 34.750 33.750 633,400
11/12/97 33.938 33.625 34.063 33.438 380,900
11/11/97 33.688 33.438 34.000 33.438 139,300
11/10/97 33.688 34.250 34.250 33.625 122,100
11/07/97 34.063 33.875 34.063 33.000 280,100
11/06/97 34.063 34.625 34.813 33.875 226,800
11/05/97 34.813 34.813 35.063 34.500 460,700
11/04/97 35.000 34.813 35.688 34.750 654,000
11/03/97 35.000 34.000 35.000 33.500 933,000
10/31/97 32.750 32.125 33.250 32.063 873,600
10/30/97 31.438 31.000 32.438 31.000 1,235,700
10/29/97 32.063 34.625 34.875 32.063 1,555,700
10/28/97 33.438 28.000 33.875 27.750 2,082,900
10/27/97 31.063 34.250 34.438 30.188 1,169,700
10/24/97 35.125 35.188 35.813 34.563 449,300
10/23/97 34.938 34.125 35.500 34.125 666,800
10/22/97 36.188 36.375 36.500 35.688 499,500
10/21/97 36.250 34.563 36.250 34.563 1,792,800
10/20/97 34.500 35.000 35.000 34.313 713,400
10/17/97 34.875 36.563 36.688 34.500 1,345,000
10/16/97 36.563 37.000 37.188 36.500 1,080,300
10/15/97 36.750 36.500 37.000 36.500 310,500
10/14/97 37.000 37.000 37.250 36.875 820,500
10/13/97 36.625 36.875 36.938 36.375 180,500
10/10/97 36.750 36.250 36.750 35.875 518,300
10/09/97 36.250 35.438 36.250 35.313 382,000
10/08/97 35.313 35.438 35.500 35.063 460,700
10/07/97 35.125 35.625 36.188 34.938 912,200
10/06/97 35.563 34.438 35.750 34.438 363,500
10/03/97 34.188 33.875 34.813 33.875 663,100
10/02/97 33.750 34.938 34.938 33.750 941,400
10/01/97 34.813 35.063 35.438 34.750 414,600
9/30/97 35.000 34.625 35.250 34.563 1,265,500
9/29/97 34.750 35.188 35.250 34.500 725,000
|
