Last year of closing prices on NCES
DATE CLOSING PRICE OPEN HIGH LOW VOLUME
-------- ------------- -------- -------- -------- -----------
6/25/1999 2.750 3.844 3.844 2.500 1,298,400
6/24/1999 3.750 4.719 4.719 3.563 61,500
6/23/1999 4.125 4.625 4.625 4.000 43,300
6/22/1999 4.438 4.563 4.688 4.375 48,300
6/21/1999 4.938 4.625 4.938 4.500 76,700
6/18/1999 4.625 5.094 5.094 4.625 56,800
6/17/1999 5.000 5.000 5.000 4.750 7,200
6/16/1999 5.000 5.375 5.375 5.000 18,500
6/15/1999 5.438 4.875 5.750 4.875 45,400
6/14/1999 4.875 4.750 5.750 4.688 89,900
6/11/1999 4.250 4.313 4.500 4.250 81,200
6/10/1999 4.313 4.438 4.750 4.250 194,300
6/09/1999 4.750 4.813 4.813 4.500 29,100
6/08/1999 4.813 4.625 4.813 4.500 20,000
6/07/1999 4.625 4.563 4.750 4.469 28,000
6/04/1999 4.500 4.500 4.719 4.469 16,400
6/03/1999 4.500 4.500 4.563 4.438 8,000
6/02/1999 4.500 4.500 4.750 4.406 27,700
6/01/1999 4.438 4.844 5.000 4.406 25,100
5/28/1999 4.656 4.938 4.969 4.375 67,700
5/27/1999 4.875 4.688 4.875 4.688 31,000
5/26/1999 4.563 5.000 5.000 4.500 31,100
5/25/1999 4.656 4.563 4.750 4.563 11,600
5/24/1999 4.500 4.625 4.813 4.500 65,900
5/21/1999 4.750 4.813 4.813 4.625 68,800
5/20/1999 4.688 4.688 5.000 4.688 60,800
5/19/1999 4.688 4.656 4.750 4.438 140,100
5/18/1999 4.750 4.813 4.813 4.625 80,000
5/17/1999 4.625 4.875 4.875 4.625 3,700
5/14/1999 4.625 5.063 5.125 4.625 74,600
5/13/1999 5.000 5.125 5.125 4.969 6,400
5/12/1999 5.000 5.063 5.125 4.938 41,500
5/11/1999 4.969 5.000 5.063 4.750 71,500
5/10/1999 5.000 4.625 5.063 4.313 64,000
5/07/1999 4.438 4.875 4.875 4.438 23,700
5/06/1999 4.688 5.000 5.031 4.563 47,100
5/05/1999 5.000 5.469 5.563 4.813 111,900
5/04/1999 5.313 5.063 5.375 5.063 17,100
5/03/1999 5.000 5.250 5.375 5.000 22,900
4/30/1999 5.156 5.313 5.625 5.156 78,700
4/29/1999 5.375 5.188 5.625 5.188 28,400
4/28/1999 5.438 5.500 5.500 5.250 4,900
4/27/1999 5.500 5.500 5.625 5.250 134
4/26/1999 5.500 5.250 5.813 5.250 35,200
4/23/1999 5.250 5.594 5.594 5.000 51,400
4/22/1999 5.500 5.625 5.813 5.250 37,300
4/21/1999 5.500 5.500 6.000 5.500 35,200
4/20/1999 5.750 5.750 5.750 5.750 3,100
4/19/1999 5.750 5.813 6.000 5.688 89,500
4/16/1999 5.938 6.094 6.125 5.875 88,300
4/15/1999 6.000 5.813 6.125 5.750 77,700
4/14/1999 5.938 5.875 6.063 5.750 71,400
4/13/1999 6.031 6.063 6.250 5.813 85,500
4/12/1999 5.938 5.125 6.063 5.125 58,400
4/09/1999 5.875 5.500 6.125 5.250 123,700
4/08/1999 5.375 5.031 5.375 4.906 58,900
4/07/1999 5.063 5.438 5.438 5.000 105,200
4/06/1999 5.500 5.750 5.750 5.250 213,400
4/05/1999 5.625 6.625 6.875 5.625 146,600
4/01/1999 6.625 7.250 7.563 6.500 169,100
3/31/1999 7.813 6.500 8.000 6.250 692,000
3/30/1999 6.250 5.750 6.250 5.688 57,300
3/29/1999 5.750 5.250 5.750 5.250 33,600
3/26/1999 5.250 5.125 5.250 5.031 20,700
3/25/1999 5.188 5.000 5.250 5.000 16,000
3/24/1999 5.094 5.563 5.563 4.875 25,600
3/23/1999 5.531 5.500 5.844 5.438 34,600
3/22/1999 5.500 6.125 6.125 5.500 21,800
3/19/1999 6.125 5.750 6.250 5.750 28,600
3/18/1999 6.125 6.250 6.250 6.000 75,600
3/17/1999 6.313 6.250 6.313 5.875 33,700
3/16/1999 6.188 6.000 6.250 5.500 85,400
3/15/1999 6.250 6.594 6.594 6.000 15,800
3/12/1999 6.281 6.375 6.750 6.125 25,500
3/11/1999 6.313 6.625 6.813 6.000 51,800
3/10/1999 6.500 5.813 6.750 5.813 106,600
3/09/1999 5.813 6.219 6.219 5.750 100,800
3/08/1999 6.156 7.625 7.750 6.000 505,700
3/05/1999 7.938 8.438 8.438 6.031 419,200
3/04/1999 8.500 8.469 8.625 8.188 273,300
3/03/1999 8.313 8.719 8.906 7.563 378,900
3/02/1999 8.563 8.125 8.625 7.531 368,100
3/01/1999 7.281 6.250 7.375 6.188 186,400
2/26/1999 6.094 6.563 6.563 6.094 107,700
2/25/1999 6.250 5.875 7.000 5.750 338,000
2/24/1999 5.750 5.563 5.969 5.500 125,200
2/23/1999 5.625 5.688 5.750 5.438 149,700
2/22/1999 5.438 5.688 5.688 5.375 48,500
2/19/1999 5.500 5.750 5.750 5.313 27,400
2/18/1999 5.500 5.625 5.750 5.250 20,600
2/17/1999 5.625 5.531 5.875 5.531 75,000
2/16/1999 5.750 5.438 5.969 5.313 70,500
2/12/1999 5.250 5.563 5.875 5.000 83,300
2/11/1999 5.563 5.875 6.000 5.563 36,400
2/10/1999 5.563 5.625 5.813 5.563 34,800
2/09/1999 5.625 5.375 5.625 5.250 33,800
2/08/1999 5.375 5.625 5.625 5.250 18,000
2/05/1999 5.625 5.313 5.750 5.250 13,000
2/04/1999 5.375 5.625 5.813 5.375 25,800
2/03/1999 5.781 5.750 5.781 5.531 47,600
2/02/1999 5.531 5.750 5.750 5.531 9,100
2/01/1999 5.594 6.000 6.000 5.500 26,900
1/29/1999 5.813 6.063 6.250 5.625 197,200
1/28/1999 6.000 5.500 6.063 5.500 234,000
1/27/1999 5.438 5.375 5.688 5.375 53,600
1/26/1999 5.688 5.750 5.813 5.438 22,600
1/25/1999 5.813 5.813 5.875 5.688 11,900
1/22/1999 5.563 5.500 5.625 5.438 9,100
1/21/1999 5.469 5.469 5.469 5.469 8,900
1/20/1999 5.438 5.750 5.750 5.375 31,400
1/19/1999 5.500 5.813 5.813 5.375 47,900
1/15/1999 5.781 5.250 5.969 5.063 83,500
1/14/1999 5.094 5.438 5.438 5.000 61,900
1/13/1999 5.250 5.250 5.375 5.250 19,100
1/12/1999 5.313 5.688 5.750 5.250 26,900
1/11/1999 5.500 5.875 5.875 5.500 51,800
1/08/1999 5.875 5.563 5.875 5.563 5,100
1/07/1999 5.563 5.563 5.813 5.563 21,600
1/06/1999 5.688 5.969 5.969 5.688 13,200
1/05/1999 5.813 5.438 6.000 5.375 73,700
1/04/1999 5.313 5.000 5.375 5.000 31,100
12/31/1998 5.375 5.031 5.375 5.000 15,000
12/30/1998 5.031 5.375 5.500 4.875 62,200
12/29/1998 5.125 4.813 5.375 4.469 272,300
12/28/1998 4.813 5.125 5.125 4.750 31,500
12/24/1998 5.000 4.625 5.000 4.625 26,600
12/23/1998 5.000 5.625 5.625 4.750 83,600
12/22/1998 5.500 5.750 5.750 5.250 50,300
12/21/1998 5.750 5.875 6.000 5.750 29,900
12/18/1998 5.969 6.125 6.188 5.813 43,400
12/17/1998 6.000 5.969 6.000 5.969 3,100
12/16/1998 5.813 5.625 6.000 5.625 42,600
12/15/1998 6.000 5.531 6.000 5.531 45,800
12/14/1998 5.531 5.969 5.969 5.531 15,500
12/11/1998 5.938 5.750 5.969 5.750 10,900
12/10/1998 5.813 5.906 6.000 5.594 21,400
12/09/1998 5.625 5.969 5.969 5.594 10,100
12/08/1998 5.813 5.563 6.000 5.563 9,500
12/07/1998 6.000 5.750 6.000 5.531 7,200
12/04/1998 6.000 6.125 6.125 5.375 39,600
12/03/1998 6.000 6.094 6.125 5.969 25,200
12/02/1998 6.000 6.063 6.219 5.875 24,400
12/01/1998 5.875 5.563 6.219 5.500 48,700
11/30/1998 6.125 5.938 6.219 5.500 18,400
11/27/1998 6.000 5.938 6.219 5.875 14,600
11/25/1998 5.875 6.125 6.219 5.875 7,100
11/24/1998 6.063 6.250 6.250 5.750 19,300
11/23/1998 6.000 6.063 6.250 5.625 42,300
11/20/1998 5.875 5.875 6.250 5.875 14,400
11/19/1998 6.094 6.188 6.188 6.031 33,100
11/18/1998 6.188 6.000 6.188 6.000 69,000
11/17/1998 5.781 6.000 6.000 5.781 10,100
11/16/1998 6.125 6.000 6.219 5.625 41,500
11/13/1998 6.000 5.500 6.000 5.438 45,000
11/12/1998 5.500 5.125 5.563 5.125 20,800
11/11/1998 5.250 5.375 5.563 5.125 16,200
11/10/1998 5.375 5.563 5.563 5.125 26,000
11/09/1998 5.250 5.625 5.875 5.250 16,300
11/06/1998 5.625 5.781 5.781 5.500 16,100
11/05/1998 5.719 5.938 5.938 5.500 101,200
11/04/1998 5.875 5.875 5.938 5.875 56,800
11/03/1998 5.813 6.063 6.063 5.813 45,300
11/02/1998 5.938 6.125 6.250 5.750 216,100
10/30/1998 5.563 5.250 5.750 5.125 167,100
10/29/1998 5.000 5.188 5.188 4.625 239,900
10/28/1998 4.688 3.500 4.813 3.500 206,700
10/27/1998 3.625 3.875 4.125 3.500 45,800
10/26/1998 3.938 3.969 3.969 3.750 10,300
10/23/1998 3.750 3.875 3.875 3.375 7,100
10/22/1998 3.531 3.750 3.750 3.188 6,600
10/21/1998 3.750 3.750 3.938 3.500 10,000
10/20/1998 3.625 3.938 3.938 3.375 32,800
10/19/1998 3.813 4.000 4.000 3.688 16,600
10/16/1998 4.000 3.438 4.250 3.438 14,300
10/15/1998 3.563 3.281 3.563 3.125 23,700
10/14/1998 3.031 2.875 3.188 2.875 4,600
10/13/1998 3.063 3.313 3.375 3.000 30,600
10/12/1998 3.000 3.125 3.281 2.875 29,400
10/09/1998 3.250 3.125 3.313 3.125 11,500
10/08/1998 3.125 3.250 3.250 2.750 26,800
10/07/1998 3.375 3.563 3.563 2.875 14,700
10/06/1998 3.281 3.000 3.563 3.000 6,100
10/05/1998 3.125 3.500 3.875 3.000 16,500
10/02/1998 3.625 2.750 3.625 2.750 20,600
10/01/1998 2.969 3.000 3.000 2.750 10,800
9/30/1998 3.000 3.000 3.000 2.563 1,055,200
9/29/1998 3.000 3.125 3.250 2.813 28,000
9/28/1998 3.000 3.313 3.313 3.000 32,400
9/25/1998 3.313 3.469 3.500 3.250 18,000
9/24/1998 3.625 4.031 4.031 3.188 32,200
9/23/1998 4.063 4.125 4.469 3.625 64,200
9/22/1998 4.000 4.063 4.156 3.625 61,100
9/21/1998 4.219 4.625 4.625 4.125 18,900
9/18/1998 4.531 4.750 4.750 4.125 134,600
9/17/1998 4.500 4.063 4.500 4.063 4,600
9/16/1998 4.250 4.500 4.500 4.250 9,600
9/15/1998 4.500 4.750 4.750 4.375 42,400
9/14/1998 4.500 4.781 4.938 4.500 31,900
9/11/1998 4.750 4.625 4.750 4.500 26,100
9/10/1998 4.500 4.750 5.000 4.156 336,300
9/09/1998 4.875 5.250 5.250 4.750 11,500
9/08/1998 4.750 5.000 5.125 4.500 33,600
9/04/1998 4.625 5.250 5.250 4.250 58,900
9/03/1998 5.000 5.250 5.250 5.000 21,600
9/02/1998 5.250 5.250 5.250 5.031 17,200
9/01/1998 5.125 5.750 5.750 4.625 46,500
8/31/1998 5.250 5.281 5.875 5.250 31,900
8/28/1998 5.500 5.344 5.875 5.344 12,500
8/27/1998 5.250 5.281 5.688 5.250 8,500
8/26/1998 5.375 6.438 6.438 5.375 14,300
8/25/1998 6.000 6.625 6.688 5.875 20,400
8/24/1998 6.625 6.688 6.750 6.625 6,100
8/21/1998 6.688 6.750 6.750 6.625 27,400
8/20/1998 6.625 6.500 6.750 6.500 41,500
8/19/1998 6.500 6.375 6.750 6.375 21,200
8/18/1998 6.500 6.375 6.750 6.375 6,000
8/17/1998 6.375 6.750 6.750 6.250 4,700
8/14/1998 6.375 6.875 6.875 6.375 2,900
8/13/1998 6.625 6.625 6.688 6.625 2,400
8/12/1998 6.750 6.875 6.875 6.625 8,200
8/11/1998 6.844 6.906 6.938 6.625 36,400
8/10/1998 7.063 6.875 7.125 6.656 27,500
8/07/1998 6.875 7.313 7.438 6.531 63,400
8/06/1998 7.281 7.000 7.313 7.000 60,200
8/05/1998 6.500 7.125 7.438 6.500 18,300
8/04/1998 7.313 7.188 7.438 7.188 3,800
8/03/1998 7.438 7.125 7.438 7.125 7,800
7/31/1998 7.125 7.375 7.438 7.125 36,000
7/30/1998 7.375 7.375 7.375 6.875 27,900
7/29/1998 7.375 7.563 7.563 7.375 120,900
7/28/1998 7.563 7.563 7.688 7.375 29,000
7/27/1998 8.000 8.000 8.750 7.500 36,500
7/24/1998 7.688 8.000 8.000 7.688 7,700
7/23/1998 7.875 7.750 8.000 7.750 28,200
7/22/1998 7.781 8.000 8.094 7.750 16,700
7/21/1998 8.406 8.875 8.875 8.375 11,500
7/20/1998 8.500 8.750 8.875 8.375 11,700
7/17/1998 9.000 9.125 9.125 8.625 2,300
7/16/1998 8.875 9.438 9.500 8.750 19,100
7/15/1998 8.594 7.875 8.594 7.000 54,200
7/14/1998 8.375 8.375 8.688 7.750 19,200
7/13/1998 8.500 8.500 8.500 8.313 7,300
7/10/1998 8.500 8.938 8.938 8.313 60,000
7/09/1998 8.500 9.375 9.375 8.250 22,000
7/08/1998 9.250 9.375 9.375 9.250 12,100
7/07/1998 9.219 9.375 9.375 9.125 13,000
7/06/1998 9.375 9.000 9.375 9.000 5,100
7/02/1998 8.938 9.313 9.313 8.875 6,300
7/01/1998 9.281 9.375 10.000 9.125 54,700
6/30/1998 9.500 8.750 9.750 8.750 145,500
6/29/1998 9.188 8.750 9.250 8.750 19,500
6/26/1998 9.188 8.625 9.188 8.625 5,100
6/25/1998 8.625 9.500 9.750 8.625 80,400
6/24/1998 9.500 9.500 9.500 9.250 54,200
6/23/1998 9.438 9.500 9.500 9.125 64,700
6/22/1998 9.250 8.625 9.375 8.625 111,300
6/19/1998 8.875 8.938 9.000 8.438 90,400
6/18/1998 8.813 8.875 9.000 8.625 119,900
6/17/1998 8.500 9.000 9.000 8.375 32,100
6/16/1998 8.375 8.875 8.875 8.375 22,600
6/15/1998 8.500 9.125 9.125 8.375 30,200
6/12/1998 9.250 9.000 9.500 8.500 53,800
6/11/1998 9.000 8.625 9.125 8.625 9,100
6/10/1998 8.625 8.375 9.000 8.375 21,100
6/09/1998 8.375 8.375 8.625 8.313 8,300
6/08/1998 8.313 7.875 8.375 7.875 14,000
6/05/1998 8.000 8.750 8.750 7.750 19,000
6/04/1998 8.500 9.000 9.000 8.500 3,000
6/03/1998 8.500 8.500 9.125 8.500 23,300
6/02/1998 9.000 8.938 9.000 8.750 6,700
6/01/1998 8.375 8.750 9.625 8.375 53,200
5/29/1998 8.750 8.000 8.750 7.938 14,900
5/28/1998 7.875 7.938 7.938 7.500 16,600
5/27/1998 7.875 7.875 8.000 7.625 34,400
5/26/1998 7.906 8.313 8.563 7.875 26,000
5/22/1998 8.313 8.500 8.500 8.313 28,100
5/21/1998 8.500 8.500 8.563 8.375 73,900
5/20/1998 8.625 8.500 8.750 8.250 32,100
5/19/1998 8.500 8.438 8.750 8.438 29,600
5/18/1998 8.750 8.500 8.875 8.375 19,000
5/15/1998 8.500 9.625 9.625 8.500 24,300
5/14/1998 9.344 8.625 9.344 8.625 20,800
5/13/1998 8.813 8.625 8.938 8.625 14,300
5/12/1998 8.688 8.750 8.750 8.625 68,700
5/11/1998 8.875 9.063 9.063 8.688 9,500
5/08/1998 9.063 9.188 9.563 9.000 25,000
5/07/1998 9.000 10.125 10.125 9.000 37,900
5/06/1998 10.000 10.000 10.125 9.906 149,100
5/05/1998 9.938 10.000 10.000 9.750 29,400
5/04/1998 9.875 9.875 10.000 9.625 17,900
5/01/1998 9.875 10.000 10.188 9.500 30,700
4/30/1998 10.000 9.406 10.188 9.188 153,000
4/29/1998 9.250 9.125 9.750 8.875 184,700
4/28/1998 8.750 8.750 8.750 8.625 37,200
4/27/1998 8.500 8.563 8.875 8.375 81,100
4/24/1998 8.938 9.031 9.188 8.875 7,300
4/23/1998 9.031 8.875 9.188 8.813 95,300
4/22/1998 8.875 9.125 9.219 8.875 39,000
4/21/1998 9.125 9.125 9.375 8.938 273,200
4/20/1998 8.938 9.000 9.250 8.875 419,700
4/17/1998 9.000 8.500 9.000 8.500 50,300
4/16/1998 8.625 8.375 8.875 8.375 3,800
4/15/1998 8.875 8.531 8.875 8.250 18,900
4/14/1998 8.875 8.781 8.875 8.500 21,300
4/13/1998 8.750 8.906 9.125 8.625 131,300
4/09/1998 9.125 8.313 9.125 8.313 104,400
4/08/1998 8.438 8.375 9.125 8.375 155,200
4/07/1998 8.188 7.688 8.188 7.688 98,600
4/06/1998 7.875 7.656 8.063 7.563 60,600
4/03/1998 7.500 8.125 8.438 7.438 55,600
4/02/1998 8.031 7.969 8.094 7.813 95,500
4/01/1998 7.500 6.938 7.688 6.938 71,600
3/31/1998 7.063 7.063 7.688 7.063 40,800
3/30/1998 7.000 7.438 7.438 7.000 32,500
3/27/1998 7.188 7.375 7.500 7.125 53,600
3/26/1998 7.438 7.438 7.500 7.250 47,600
3/25/1998 7.438 7.875 7.938 7.250 59,500
3/24/1998 7.625 7.438 7.688 7.375 74,400
3/23/1998 7.313 7.125 7.438 7.000 102,600
3/20/1998 7.125 6.688 7.125 6.688 113,100
3/19/1998 6.688 6.625 6.875 6.625 99,800
3/18/1998 6.750 6.375 6.875 6.250 117,400
3/17/1998 6.313 6.000 6.313 6.000 101,800
3/16/1998 5.938 6.188 6.188 5.938 93,000
3/13/1998 6.063 6.438 6.438 6.000 129,800
3/12/1998 6.375 6.688 6.688 6.250 144,700
3/11/1998 6.500 6.188 6.500 6.094 394,100
3/10/1998 6.125 6.125 6.188 5.875 387,400
3/09/1998 6.063 6.063 6.250 5.938 299,300
3/06/1998 6.000 6.000 6.000 5.813 11,800
3/05/1998 5.938 6.000 6.000 5.750 27,000
3/04/1998 6.000 5.875 6.063 5.875 77,100
3/03/1998 6.063 6.125 6.125 5.875 74,300
3/02/1998 6.000 6.063 6.125 6.000 93,200
2/27/1998 6.000 6.000 6.063 5.938 46,200
2/26/1998 5.969 6.188 6.188 5.938 160,800
2/25/1998 6.125 6.438 6.438 6.125 132,300
2/24/1998 6.375 6.125 6.500 6.125 102,300
2/23/1998 6.313 6.500 6.500 6.188 116,000
2/20/1998 6.188 6.375 6.500 6.188 78,300
2/19/1998 6.250 6.438 6.625 6.250 35,700
2/18/1998 6.438 6.438 6.625 6.438 122,800
2/17/1998 6.500 6.500 6.625 6.375 137,000
2/13/1998 6.438 6.125 6.625 6.125 946,100
2/12/1998 6.375 6.625 6.625 6.125 64,300
2/11/1998 6.250 5.688 6.250 5.625 1,492,200
2/10/1998 5.688 5.719 5.875 5.656 83,000
2/09/1998 5.719 5.625 5.750 5.625 5,600
2/06/1998 5.875 5.625 5.875 5.625 900
2/05/1998 5.750 5.875 5.875 5.625 47,200
2/04/1998 5.750 5.875 5.875 5.750 28,400
2/03/1998 5.875 5.500 5.875 5.125 971,100
2/02/1998 5.531 5.625 5.625 5.500 64,000
1/30/1998 5.375 5.625 5.625 5.250 24,600
1/29/1998 5.563 5.875 6.063 5.313 65,300
1/28/1998 5.938 6.000 6.000 5.875 44,900
1/27/1998 6.000 6.000 6.063 5.938 78,800
1/26/1998 6.000 5.938 6.063 5.938 104,900
1/23/1998 5.969 6.000 6.000 5.938 13,400
1/22/1998 5.938 6.063 6.063 5.938 16,000
|
