Free
Message: ALVE page 1
Reply New Message
Prev Message Back To Forum Threaded View Next Message
Date Open High Low Close Volume Chg % Chg Adj. Close
2/11/00 15.00 15.25 14.50 14.63 1,280,500 -0.28 -1.88% 14.63
2/10/00 15.22 15.25 13.25 14.91 2,416,800 -0.28 -1.84% 14.91
2/9/00 16.88 17.25 15.19 15.19 2,819,400 -0.94 -5.83% 15.19
2/8/00 15.25 16.31 15.22 16.13 3,398,800 1.38 9.36% 16.13
2/7/00 14.50 14.88 14.13 14.75 1,968,100 1.00 7.27% 14.75
2/4/00 14.25 14.31 13.41 13.75 821,600 0.37 2.77% 13.75
2/3/00 11.53 13.63 10.97 13.38 5,313,100 1.69 14.46% 13.38
2/2/00 12.75 12.81 11.38 11.69 2,828,700 -1.06 -8.31% 11.69
2/1/00 13.27 13.38 12.19 12.75 2,215,000 -0.44 -3.34% 12.75
1/31/00 14.28 14.50 11.28 13.19 4,940,100 -0.59 -4.28% 13.19
1/28/00 10.75 14.63 10.31 13.78 7,689,500 2.50 22.16% 13.78
1/27/00 12.38 12.50 10.25 11.28 9,890,400 -2.41 -17.60% 11.28
1/26/00 16.50 17.00 12.88 13.69 12,501,200 -4.44 -24.49% 13.69
1/25/00 23.94 24.13 15.50 18.13 12,589,500 -4.62 -20.31% 18.13
1/24/00 23.81 24.25 19.50 22.75 12,886,500 5.75 33.82% 22.75
1/21/00 14.50 17.38 14.20 17.00 11,526,000 3.12 22.48% 17.00
1/20/00 10.50 15.00 10.25 13.88 14,108,100 3.912 39.25% 13.88
1/19/00 9.75 10.03 8.75 9.968 6,042,500 0.281 2.90% 9.968
1/18/00 8.562 9.75 8.468 9.687 7,462,100 1.687 21.09% 9.687
1/14/00 8.00 8.125 7.625 8.00 4,820,100 0.813 11.31% 8.00
1/13/00 7.375 8.00 6.968 7.187 2,811,900 -0.063 -0.87% 7.187
1/12/00 6.531 7.937 6.50 7.25 6,315,700 0.813 12.63% 7.25
1/11/00 5.421 6.562 5.125 6.437 4,669,700 0.969 17.72% 6.437
1/10/00 6.25 6.312 5.00 5.468 7,815,300 -0.75 -12.06% 5.468
1/7/00 9.875 10.00 5.00 6.218 16,811,900 -2.722 -30.45% 6.218

Your memory is just fine!

3 Recommendations
Reply New Message
Prev Message Back To Forum Threaded View Next Message
Share
Share
New Message
Please login to post a reply