quotes.sql

wwwquote super programming.

INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("NOVL", "19950125  0:00", 3503000, "18  7/8", "18", "18  3/8")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("NOVL", "19950126  0:00", 2290000, "18  1/2", "17  7/8", "18")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("NOVL", "19950127  0:00", 1983000, "18  1/4", "17  7/8", "18")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("NOVL", "19950130  0:00", 3667000, "18  1/8", "17  5/8", "17 11/16")
GO	  
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("NOVL", "19950131  0:00", 2188000, "18", "17  1/2", "17  3/4")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("NOVL", "19950201  0:00", 1932000, "18  1/8", "17  5/8", "18")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("NOVL", "19950202  0:00", 2302000, "18  1/4", "17  7/8", "18  1/16")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("NOVL", "19950203  0:00", 2632000, "18  3/8", "17  7/8", "18")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("NOVL", "19950206  0:00", 2417000, "18  1/2", "18", "18  3/8")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("NOVL", "19950207  0:00", 6101000, "19  1/2", "18  3/8", "19  3/8")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("NOVL", "19950208  0:00", 9189000, "20  3/8", "20", "20  1/4")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("NOVL", "19950209  0:00", 5485000, "20  1/4", "19 61/64", "20")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("NOVL", "19950210  0:00", 7452000, "20  7/8", "20", "20  7/8")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("NOVL", "19950213  0:00", 5114000, "21  1/2", "20  5/8", "21")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("NOVL", "19950214  0:00", 5016000, "21  1/8", "19  7/8", "20  1/8")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("NOVL", "19950215  0:00", 5184000, "21", "20", "20  1/2")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("NOVL", "19950216  0:00", 2861000, "20  1/2", "20", "20  1/16")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("NOVL", "19950217  0:00", 2376000, "20  1/2", "19  7/8", "20")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("NOVL", "19950220  0:00", -1, NULL, NULL, NULL)
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("NOVL", "19950221  0:00", 1834000, "20  1/8", "19  3/4", "20")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("NOVL", "19950222  0:00", 4498000, "20  3/4", "19  7/8", "20  5/8")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("NOVL", "19950223  0:00", 7067000, "21  3/8", "20  5/8", "20  5/8")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("NOVL", "19950224  0:00", 3372000, "20  5/8", "19  7/8", "20  1/4")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("NOVL", "19950227  0:00", 2819000, "20  1/4", "19  3/4", "20  1/4")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("NOVL", "19950228  0:00", 9695000, "21", "20  1/4", "21")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("LOTS", "19941201  0:00", 3318000, "44  3/4", "41  3/4", "44  1/4")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("LOTS", "19941202  0:00", 2270000, "45  3/4", "43  5/16", "45  1/4")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("LOTS", "19941205  0:00", 1980000, "46  1/4", "44  1/4", "44  3/4")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("LOTS", "19941206  0:00", 2416000, "44  3/4", "41", "41  3/4")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("LOTS", "19941207  0:00", 2350000, "43  1/4", "40  1/2", "42  1/4")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("LOTS", "19941208  0:00", 1478000, "41  3/4", "40  1/4", "40  3/4")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("LOTS", "19941209  0:00", 1812000, "40  3/4", "38  1/4", "40")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("LOTS", "19941212  0:00", 874100, "41  1/2", "39  3/4", "41  1/4")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("LOTS", "19941213  0:00", 1085200, "42  1/2", "40", "40  3/8")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("LOTS", "19941214  0:00", 848100, "41", "39  3/4", "40  3/4")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("LOTS", "19941215  0:00", 777200, "42", "40 31/64", "40  5/8")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("LOTS", "19941216  0:00", 534800, "41", "39  3/4", "39  3/4")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("LOTS", "19941219  0:00", 790000, "40  1/2", "39  1/2", "39  1/2")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("LOTS", "19941220  0:00", 818000, "40", "38  3/4", "39  5/8")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("LOTS", "19941221  0:00", 514000, "40  3/4", "39  3/4", "40  5/8")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("LOTS", "19941222  0:00", 566000, "41  1/2", "40  1/2", "41")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("LOTS", "19941223  0:00", 362800, "42", "40  3/4", "41  1/4")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("LOTS", "19941226  0:00", -1, NULL, NULL, NULL)
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("LOTS", "19941227  0:00", 742000, "42  1/4", "39  5/8", "40")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("LOTS", "19941228  0:00", 401000, "40", "39", "39  1/2")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("LOTS", "19941229  0:00", 602000, "41  1/4", "39  5/8", "41  1/4")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("LOTS", "19941230  0:00", 937100, "42  3/16", "40  1/4", "41")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("LOTS", "19950102  0:00", -1, NULL, NULL, NULL)
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("LOTS", "19950103  0:00", 637000, "41  1/2", "39  1/2", "39  7/8")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("LOTS", "19950104  0:00", 432000, "40  1/4", "39  1/2", "40")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("LOTS", "19950105  0:00", 307000, "40  3/4", "39  3/4", "39  3/4")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("LOTS", "19950106  0:00", 398000, "40  1/2", "39  1/2", "40")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("LOTS", "19950109  0:00", 2658000, "43", "40  3/4", "42")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("LOTS", "19950110  0:00", 1612000, "43", "41  7/8", "42  9/16")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("LOTS", "19950111  0:00", 1177000, "44", "41  3/4", "43  7/8")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("LOTS", "19950112  0:00", 952000, "44  1/2", "43  1/2", "44  1/4")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("LOTS", "19950113  0:00", 546000, "44  1/4", "42  1/2", "43")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("LOTS", "19950116  0:00", 639400, "42  3/4", "41  3/4", "42  1/4")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("LOTS", "19950117  0:00", 852400, "43  1/4", "42", "43  1/4")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("LOTS", "19950118  0:00", 376400, "43  1/4", "42  1/4", "43")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("LOTS", "19950119  0:00", 1166400, "43", "41", "41  3/4")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("LOTS", "19950120  0:00", 636900, "41  3/4", "40  1/4", "40 15/16")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("LOTS", "19950123  0:00", 811000, "41  1/2", "39  3/4", "41  1/2")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("LOTS", "19950124  0:00", 1203000, "41  1/2", "40  1/2", "40  5/8")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("LOTS", "19950125  0:00", 5718000, "45  1/4", "38  1/2", "43  9/16")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("LOTS", "19950126  0:00", 2012000, "45  3/4", "43  3/4", "44  3/4")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("LOTS", "19950127  0:00", 871000, "45  1/4", "44", "44  3/4")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("LOTS", "19950130  0:00", 666000, "45  3/4", "44  3/8", "44  3/4")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("LOTS", "19950131  0:00", 1092000, "45  1/4", "44  1/8", "44  5/8")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("LOTS", "19950201  0:00", 771000, "45  1/2", "44  3/4", "45  1/8")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("LOTS", "19950202  0:00", 1168000, "45  1/4", "43  1/2", "44")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("LOTS", "19950203  0:00", 1839000, "45  3/4", "44  1/4", "44  1/4")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("LOTS", "19950206  0:00", 1312000, "47  1/4", "44  1/2", "47  1/4")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("LOTS", "19950207  0:00", 582000, "47  1/8", "45  3/4", "46 23/64")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("LOTS", "19950208  0:00", 608000, "47", "45  1/2", "45  3/4")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("LOTS", "19950209  0:00", 729000, "47", "45  1/2", "46  1/8")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("LOTS", "19950210  0:00", 1022400, "47  1/2", "46", "47  1/8")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("LOTS", "19950213  0:00", 601000, "48  1/4", "46  3/4", "47  1/2")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("LOTS", "19950214  0:00", 612000, "48  1/4", "46  3/4", "46  3/4")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("LOTS", "19950215  0:00", 879000, "48", "46", "46  3/4")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("LOTS", "19950216  0:00", 407000, "47  1/4", "46  1/4", "46  3/4")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("LOTS", "19950217  0:00", 498900, "46  1/2", "45  1/2", "45  1/2")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("LOTS", "19950220  0:00", -1, NULL, NULL, NULL)
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("LOTS", "19950221  0:00", 423700, "45  3/4", "44  3/4", "45  3/16")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("LOTS", "19950222  0:00", 472300, "45", "44", "44  3/4")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("LOTS", "19950223  0:00", 1259300, "44  3/4", "43  1/4", "43  1/2")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("LOTS", "19950224  0:00", 1066700, "43  1/2", "42  1/2", "42  1/2")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("LOTS", "19950227  0:00", 1144000, "43", "41  1/2", "41  5/8")
GO
INSERT INTO Quotes (Ticker, Date, Volume, HighAsk, LowBid, CloseAvg)
VALUES ("LOTS", "19950228  0:00", 1928000, "42", "40", "41  3/4")
GO

SELECT "=== FINISHED! ==="
GO