Vous êtes sur la page 1sur 18

Date Volume High Low Close Date Volume

12/4/1930 1900 153 150 150.5 12/4/1930 1900


12/5/1930 1900 153 150 150.5 12/5/1930 1900
12/6/1930 1900 153 150 150.5 12/6/1930 1900
12/8/1930 1900 153 150 150.5 12/8/1930 1900
12/9/1930 2100 152.5 148.5 150.5 12/9/1930 2100
12/10/1930 3200 151.5 147 148.5 12/10/1930 3200
12/11/1930 2900 149 144.5 147.5 12/11/1930 2900
12/12/1930 2000 150 145.5 147 12/12/1930 2000
12/13/1930 3900 145.5 142.5 143 12/13/1930 3900
12/15/1930 3400 144 139.5 142 12/15/1930 3400
12/16/1930 4100 143.5 137 139 12/16/1930 4100
12/17/1930 5000 145 135.5 144 12/17/1930 5000
12/18/1930 3200 149 144 146 12/18/1930 3200
12/19/1930 2200 148.5 144.5 148 12/19/1930 2200
12/20/1930 2000 148.5 146.5 147.5 12/20/1930 2000
12/22/1930 2000 147.5 142 143 12/22/1930 2000
12/23/1930 2400 144 140 142.5 12/23/1930 2400
12/24/1930 1500 146.5 143 145 12/24/1930 1500
12/26/1930 1800 145 140.5 141 12/26/1930 1800
12/27/1930 2800 143.5 140 140.5 12/27/1930 2800
12/29/1930 2800 142 140 140 12/29/1930 2800
12/30/1930 3400 145 140.5 143.5 12/30/1930 3400
12/31/1930 2000 147 143.5 145 12/31/1930 2000
1/2/1931 2000 150 143 149.5 1/2/1931 2000
1/3/1931 3000 152.5 149.5 151.5 1/3/1931 3000
1/5/1931 2000 151 149 150.5 1/5/1931 2000
1/6/1931 1900 153.5 149.5 152.5 1/6/1931 1900
1/7/1931 2150 155 152 152.5 1/7/1931 2150
1/8/1931 1800 154.5 151.5 153.5 1/8/1931 1800
1/9/1931 2800 156.5 151.5 152.5 1/9/1931 2800
1/10/1931 1500 154.5 151.5 153.5 1/10/1931 1500
1/12/1931 1500 153.5 151 151 1/12/1931 1500
1/13/1931 1700 151 149 149 1/13/1931 1700
1/14/1931 1100 151 148.5 150.5 1/14/1931 1100
1/15/1931 1900 151.5 147 147 1/15/1931 1900
1/16/1931 1200 149.5 146 149 1/16/1931 1200
1/17/1931 1200 149.5 147 147.5 1/17/1931 1200
1/19/1931 1100 147.5 145 147 1/19/1931 1100
1/20/1931 1300 150.5 147 150 1/20/1931 1300
1/21/1931 1400 151 149 150.5 1/21/1931 1400
1/22/1931 1900 153 149.5 152.5 1/22/1931 1900
1/23/1931 2900 156 152.5 155.5 1/23/1931 2900
1/24/1931 2250 156 154.5 154.5 1/24/1931 2250
1/26/1931 1500 155.5 153.5 155.5 1/26/1931 1500
1/27/1931 1600 156 154 155.5 1/27/1931 1600
1/28/1931 1650 155 151.5 152
1/29/1931 1700 154 151 154
1/30/1931 2250 156 154 154.5
1/31/1931 1600 155 152.5 153.5
2/2/1931 1100 154.5 151.5 154
2/3/1931 1200 155.5 154 155
2/4/1931 1500 156 154 155
2/5/1931 1450 155.5 152 154.5
2/6/1931 1650 156.5 153 154.5
2/7/1931 2300 157 154 156
2/9/1931 4100 160.5 156.5 159.5
2/10/1931 4750 165.5 160.5 163.5
2/11/1931 4650 166.5 161.5 163.5
2/13/1931 2750 164 161 161.5
2/14/1931 2100 162.5 160.5 161.5
2/16/1931 3150 165 161.5 164
2/17/1931 3950 165 161 161.5
2/18/1931 2850 164.5 161.5 162.5
2/19/1931 2500 165 162.5 164.5
2/20/1931 3900 168 166 167.5
2/21/1931 4900 170.5 168 170
2/24/1931 5375 173 169 171.5
2/25/1931 4375 172 168 169
2/26/1931 4625 172 168.5 169.5
2/27/1931 3750 170.5 167.5 168.5
2/28/1931 3500 168.5 166.5 168
3/2/1931 3375 169 163 163.5
3/3/1931 3000 165.5 162 163
3/4/1931 3000 163.5 159 160.5
3/5/1931 2700 164 160 164
3/6/1931 3900 164.5 160 160.5
3/7/1931 3100 164 160.5 163.5
3/9/1931 2900 166 163 165
3/10/1931 3250 167 163.5 164.5
3/11/1931 2250 164.5 161.5 162
3/12/1931 2450 162.5 160 160.5
3/13/1931 2400 160.5 158 159
3/14/1931 2250 161.5 160 161
3/16/1931 2125 163.5 160.5 163.5
3/17/1931 2800 164 160.5 160.5
3/18/1931 2050 163 159.5 162.5
3/19/1931 3500 166 163 164.5
3/20/1931 2750 165 163 165
3/21/1931 2625 165.5 163.5 163.5
3/23/1931 2000 164 162 162.5
3/24/1931 1900 164.5 161 164
3/25/1931 2050 165.5 163 163.5
3/26/1931 2600 164 161 161.5
3/27/1931 3000 161.5 158 158.5
3/28/1931 4250 157.5 155.5 156
3/30/1931 3125 156.5 154 155
3/31/1931 2375 157 154 155
4/1/1931 2250 155 151.5 152.5
4/2/1931 2500 153.5 150.5 152.5
4/4/1931 1750 155 152.5 154
4/6/1931 1500 155.5 152.5 153
4/7/1931 2200 153 149.5 150.5
4/8/1931 2000 153 150.5 152
4/9/1931 1950 153 150 150.5
4/10/1931 1500 152 149.5 151
4/11/1931 1250 152 150.5 150.5
4/13/1931 1625 152.5 150.5 152
4/14/1931 1950 153.5 151.5 151.5
4/15/1931 2000 150 147 147.5
4/16/1931 2375 148.5 145.5 146
4/17/1931 2550 147 143.5 144.5
4/18/1931 2500 145.5 143.5 145.5
4/20/1931 1500 147 144 146.5
4/21/1931 1900 147 142.5 143
4/22/1931 2625 144 140 140.5
4/23/1931 3850 143 139.5 141.5
4/24/1931 2625 143.5 140.5 142
4/25/1931 2750 142 139.5 139.5
4/27/1931 3625 139 135.5 138
4/28/1931 2850 138.5 134 136.5
4/29/1931 3150 136.5 133 133.5
4/30/1931 3375 141 132.5 140
5/1/1931 2875 142.5 136.5 137.5
5/2/1931 2375 137.5 134.5 137.5
5/4/1931 1375 140 137.5 139.5
5/5/1931 1500 140 138.5 138.5
5/6/1931 1500 139.5 136 139
5/7/1931 1625 140 137 139
5/8/1931 2625 143 138.5 142.5
5/9/1931 2250 143 140.5 140.5
5/11/1931 1625 141 138.5 140.5
5/12/1931 1250 140.5 137.5 138.5
5/13/1931 1625 139.5 137.5 137.5
5/14/1931 1750 137.5 135 135
5/15/1931 3250 135 131 132.5
5/16/1931 1500 133 131.5 132
5/18/1931 2500 131 126.5 127
5/19/1931 2750 128 125 127.5
5/20/1931 2375 130.5 125 126
5/21/1931 2375 129 124.5 128
5/22/1931 1500 129 126.5 128.5
5/23/1931 1000 129 127 127
5/25/1931 1875 127 123 123
5/26/1931 2500 125.5 122 124
5/27/1931 2500 124.5 120.5 122.5
5/28/1931 2000 124 120.5 123
5/29/1931 2000 124.5 120 120.5
6/1/1931 3125 119.5 114.5 114.5
6/2/1931 3375 116.5 113 113.5
6/3/1931 3375 122 113 121
6/4/1931 3125 126.5 120 125
6/5/1931 2875 128.5 124 125
6/6/1931 1500 125.5 121.5 121.5
6/8/1931 1625 126 120 126
6/9/1931 1875 127.5 124 124
6/10/1931 1875 127 123.5 127
6/11/1931 1750 128.5 125.5 127.5
6/12/1931 1500 129 126 128.5
6/13/1931 1000 129 127 128
6/15/1931 1300 129.5 127 127.5
6/16/1931 1100 128 126 127.5
6/17/1931 875 127.5 125.5 125.5
6/18/1931 1125 126.5 123.5 123.5
6/19/1931 1125 123.5 122 122.5
6/20/1931 3000 130.5 124.5 130
6/22/1931 4625 137 132 135.5
6/23/1931 2625 135.5 132 133
6/24/1931 5000 141 133.5 139
6/25/1931 4375 143 137 138
6/26/1931 3125 143 139 142.5
6/27/1931 3875 144.75 141.5 144
6/29/1931 2125 143.5 139.5 140.25
6/30/1931 1875 140.5 137 138
7/1/1931 1625 141 136.5 140.25
7/2/1931 1125 141 137.5 139
7/3/1931 2000 143 139.5 142
7/6/1931 1000 141 139 140
7/7/1931 3000 141 133.5 135
7/8/1931 2300 135.5 132.5 133
7/9/1931 1500 135.5 133 134.5
7/10/1931 1250 136.5 134.5 135.5
7/11/1931 1125 134 132.5 133
7/13/1931 1250 132 130.5 132
7/14/1931 1000 131.5 130.5 131.5
7/15/1931 2600 130.5 126.5 128.5
7/16/1931 1500 130.5 127.5 130.5
7/17/1931 1250 133 130.5 131.5
7/18/1931 750 131.5 130 131.5
7/20/1931 700 133 131 132.5
7/21/1931 1200 135 133 134.5
7/22/1931 900 133.5 131 131.5
7/23/1931 750 131.5 130 130.5
7/24/1931 1000 130 128 128
7/25/1931 750 128.5 127.5 127.5
7/27/1931 550 128.5 127 128
7/28/1931 625 129.5 127.5 129.5
7/29/1931 1500 127.5 124.5 125.5
7/30/1931 1375 126 123.5 125.5
7/31/1931 1250 126 123 124
8/1/1931 750 125 124 124.5
8/3/1931 875 126.5 124.5 125.5
8/4/1931 700 125.5 123.5 124
8/5/1931 750 123.5 122 122.5
8/6/1931 950 122.5 121 121
8/7/1931 750 123 122 122.5
8/8/1931 625 123 122 122
8/10/1931 750 122 120 121
8/11/1931 1625 126 121 126
8/12/1931 1250 125.5 123 123.5
8/13/1931 1375 125 123 125
8/14/1931 1875 128 125.5 127.5
8/15/1931 1875 129 127.5 128.5
8/17/1931 1250 128.5 125.5 125.5
8/18/1931 1750 127 124 124.5
8/19/1931 1000 125.5 124.5 125.5
8/20/1931 1000 126.5 125 126
8/21/1931 1300 126 122 123
8/22/1931 875 123 121 122
8/24/1931 875 122.5 121 122
8/25/1931 875 122.5 121 121
8/26/1931 800 123.5 121 123
8/27/1931 800 124 122 122.5
8/28/1931 1000 124 121.5 124
8/29/1931 1000 125.5 124 125
8/31/1931 750 124.5 122.5 123
9/1/1931 500 123.5 122.5 123.5
9/2/1931 1000 122.5 120.5 120.5
9/3/1931 2125 120.5 117.5 117.5
9/4/1931 1200 118.5 116.5 117
9/8/1931 2000 116 112.5 113.5
9/9/1931 2000 114.5 111.5 113.5
9/10/1931 1500 114 111 111.5
9/11/1931 1950 113 109.5 112.5
9/12/1931 1500 112.5 109.5 109.5
9/14/1931 2500 109.5 106 107
9/15/1931 2125 108 105 106
9/16/1931 1875 108 105 105
9/17/1931 2375 108 103.5 106.5
9/18/1931 2875 106.5 101.5 101.5
9/19/1931 4875 101.5 98 98
9/21/1931 4375 102 94 99
9/22/1931 2000 100 97.5 98
9/23/1931 3000 106.5 99 105.5
9/24/1931 3000 105 97 97
9/25/1931 2875 101.5 95 98.5
9/26/1931 1350 99.5 97.5 97.5
9/28/1931 1375 98 95 95
9/29/1931 2875 95 90 91
9/30/1931 3250 93.5 88.5 89
10/1/1931 3625 90.5 87 88
10/2/1931 2500 91.5 88 88.5
10/3/1931 2000 88 84.5 85
10/5/1931 3125 84.5 79 79.5
10/6/1931 4375 90.5 80 89
10/7/1931 2800 92.5 87.5 87.5
10/8/1931 2875 96.5 87.5 95
10/9/1931 3375 99 93.5 95.5
10/10/1931 1625 98 94.5 97
10/12/1931 1250 96 92 92.5
10/14/1931 1625 93.5 88 88.5
10/15/1931 1375 93.5 89 90
10/16/1931 1400 94.5 90 93.5
10/17/1931 1250 95 93 93.5
10/19/1931 875 95.5 93.5 95
10/20/1931 2500 100 96 99
10/21/1931 2250 99 94.5 97.5
10/22/1931 1375 97 94 94
10/23/1931 1375 97.5 94 97.5
10/24/1931 1450 98.5 96.5 98
10/26/1931 1125 98 95 95.5
10/27/1931 1375 95 92 93
10/28/1931 1750 93.5 90 90.5
10/29/1931 1375 93 88.5 90
10/30/1931 1500 93.5 91.5 93
10/31/1931 2000 95 93 94
11/2/1931 1500 96 93 93.5
11/3/1931 1450 96.5 92 96
11/4/1931 1500 97.5 95 95.5
11/5/1931 2250 99 95 99
11/7/1931 4000 102.5 99 102
11/9/1931 3000 105 101 103
11/10/1931 1750 103 99.5 101.5
11/11/1931 1625 102 98.5 100
11/12/1931 1500 101.5 98.5 99
High Low Close LINE
153 150 150.5
153 150 150.5
153 150 150.5
153 150 150.5
152.5 148.5 150.5
151.5 147 148.5
149 144.5 147.5
150 145.5 147
145.5 142.5 143
144 139.5 142
143.5 137 139
145 135.5 144
149 144 146
148.5 144.5 148
148.5 146.5 147.5
147.5 142 143
144 140 142.5
146.5 143 145
145 140.5 141
143.5 140 140.5
142 140 140
145 140.5 143.5
147 143.5 145
150 143 149.5
152.5 149.5 151.5
151 149 150.5
153.5 149.5 152.5
155 152 152.5
154.5 151.5 153.5
156.5 151.5 152.5
154.5 151.5 153.5
153.5 151 151
151 149 149
151 148.5 150.5
151.5 147 147
149.5 146 149
149.5 147 147.5
147.5 145 147
150.5 147 150
151 149 150.5
153 149.5 152.5
156 152.5 155.5
156 154.5 154.5
155.5 153.5 155.5
156 154 155.5 155.5
2 3 4 5
12/4/1930
1/27/1931
START 12/4/1930 END 1/27/1931
LAST BAR INFORMATION
15000

13000

11000

9000

7000

5000

3000

1000

9 30 30 30 30 30 30 30 30 30 30 30
-10004/1 19 19 19 19 19 19 19 19 19 19
/ /6/ /8/ 0/ 2/ 4/ 6/ 8/ 0/ 2/ 4/
12 1 2 1 2 /1 /1 /1 /1 /1 /2 /2 /2 /2
12 12 12 12 12 12 12 12 12
Volume High Low Close 54
1600 156 154 155.5

30 30 30 30 30 31 31 31 31 31 31 31 31
19 19 19 19 19 19 19 19 19 19 19 19 19
2/ 4/ 6/ 8/ 0/ /1/ /3/ /5/ /7/ /9/ 1/ 3/ 5/
/2 /2 /2 /2 /3 1 1 1 1 1 1/
1
1/
1
1/
1
1/
12 12 12 12 12
50

45

40

35

30

25

20

15

10

31 31 31 31 31 31 31 31 31
19 19 19 19 19 19 19 19 19
1 1/ 1 3/ 1 5/ 1 7/ 1 9/ 2 1/ 2 3/ 2 5/ 2 7/ 0
1/ 1/ 1/ 1/ 1/ 1/ 1/ 1/ 1/