SYMBOL DESCRIPTION LAST CHG HIGH LOW VOLUME
PAIR PAIRGAIN TECHNOLOGIES INC 9 1/2 +1/2 9 13/16 9 3,143,500
Quotations delayed 20 minutes during stock market hours
DATE CLOSING PRICE OPEN HIGH LOW VOLUME
-------- ------------- -------- -------- -------- -----------
1/05/99 9 8 3/16 9 1/16 8 5/32 4,593,400
1/04/99 8 7 27/32 8 1/2 7 13/16 2,567,000
12/31/98 7 11/16 7 3/4 7 13/16 7 17/32 2,548,100
12/30/98 7 13/16 7 3/4 7 31/32 7 11/16 2,071,200
12/29/98 7 27/32 7 23/32 7 31/32 7 5/8 1,889,800
12/28/98 7 11/16 7 7/8 8 1/16 7 11/16 2,053,800
12/24/98 7 7/8 7 3/4 8 7 3/4 988,000
12/23/98 7 11/16 7 3/8 7 7/8 7 11/32 1,833,700
12/22/98 7 15/32 7 3/4 7 13/16 7 1/4 2,863,400
12/21/98 7 13/16 8 1/4 8 5/16 7 3/4 1,449,000
12/18/98 7 31/32 8 3/8 8 9/16 7 1/2 3,390,800
12/17/98 8 7/32 7 1/16 8 19/32 7 6,969,700
12/16/98 7 7 3/16 7 1/4 6 7/8 1,563,000
12/15/98 7 1/8 7 3/32 7 5/16 7 1/16 2,413,700
12/14/98 7 1/16 7 9/16 7 5/8 6 7/8 5,418,100
12/11/98 7 21/32 7 21/32 7 23/32 7 1/2 1,552,100
12/10/98 7 13/16 8 1/16 8 1/4 7 5/8 1,574,700
12/09/98 8 1/32 8 1/8 8 1/4 7 31/32 1,903,200
12/08/98 8 8 1/4 8 9/16 7 3/4 3,344,900
12/07/98 8 1/32 7 5/16 8 1/4 7 1/32 7,214,500
12/04/98 7 1/32 7 7 7/16 6 7/8 20,551,400
12/03/98 9 1/16 9 3/4 9 15/16 8 3/4 4,372,100
12/02/98 9 29/32 9 15/16 10 1/4 9 5/8 2,633,100
12/01/98 9 13/16 10 10 1/16 9 1/4 3,128,300
11/30/98 10 1/8 10 3/4 10 7/8 10 1/16 1,368,900
11/27/98 10 21/32 10 15/16 11 10 9/16 954,600
11/25/98 10 7/16 10 9/16 10 13/16 10 3/16 1,807,800
11/24/98 10 9/16 10 15/16 10 15/16 10 7/16 1,744,900
11/23/98 11 11 3/8 11 9/16 11 2,681,200
11/20/98 11 1/16 11 5/16 11 1/2 10 1/2 2,925,100
11/19/98 11 5/16 12 1/16 12 5/16 11 9,475,600
11/18/98 11 1/2 9 7/8 11 11/16 9 7/8 9,480,500
11/17/98 9 13/16 10 1/4 10 1/4 9 1/2 3,170,700
11/16/98 10 3/16 10 1/8 10 1/2 10 1/16 1,649,500
11/13/98 9 31/32 10 10 1/4 9 7/8 1,512,600
11/12/98 9 7/8 10 10 1/8 9 5/8 1,649,300
11/11/98 10 1/16 10 13/16 11 9 13/16 3,794,200
11/10/98 10 21/32 11 11 1/16 10 9/16 2,483,200
11/09/98 11 11 7/16 11 1/2 10 7/8 3,028,800
11/06/98 11 1/8 11 11 1/2 10 13/16 5,188,200
11/05/98 10 5/8 10 1/2 11 7/16 10 6,644,100
11/04/98 10 11/16 11 13/16 11 15/16 10 7/16 5,928,500
11/03/98 11 3/16 12 3/8 12 3/8 10 13/32 15,846,900
11/02/98 13 5/8 8 9/16 13 5/8 8 1/16 207,231
|
