Pay attention to the volume on this table.
Aso has had a large increase in volume the past two days
and today is almost 2 million shares.
DATE CLOSING PRICE OPEN HIGH LOW VOLUME
-------- ------------- -------- -------- -------- -----------
7/13/1999 22.313 22.313 23.125 22.063 1,351,600
7/12/1999 22.125 22.750 22.750 22.063 962,000
7/09/1999 22.750 23.000 23.063 22.688 929,400
7/08/1999 22.563 23.250 23.250 22.375 934,300
7/07/1999 23.313 23.438 23.438 23.063 529,500
7/06/1999 23.438 23.125 23.438 23.000 409,800
7/02/1999 23.125 23.000 23.188 23.000 463,700
7/01/1999 22.938 23.250 23.250 22.750 557,500
6/30/1999 23.188 22.938 23.438 22.375 1,042,200
6/29/1999 22.813 22.813 22.938 22.625 1,132,100
6/28/1999 22.813 23.188 23.250 22.750 1,087,800
6/25/1999 22.938 22.813 23.125 22.750 679,800
6/24/1999 22.750 23.188 23.188 22.688 767,400
6/23/1999 23.250 23.438 23.438 23.063 534,800
6/22/1999 23.563 23.750 23.875 23.250 631,000
6/21/1999 23.750 23.938 24.000 23.563 577,100
6/18/1999 23.688 24.000 24.063 23.625 853,900
6/17/1999 23.688 23.375 23.750 23.250 742,200
6/16/1999 23.625 22.063 23.688 22.000 1,715,100
6/15/1999 21.875 22.000 22.188 21.813 589,200
6/14/1999 22.000 22.313 22.375 21.813 532,800
6/11/1999 22.375 22.750 22.875 22.313 544,200
6/10/1999 22.750 23.063 23.125 22.500 488,500
6/09/1999 23.063 23.438 23.438 23.063 540,200
6/08/1999 23.438 23.875 23.938 23.250 566,300
6/07/1999 23.938 23.938 23.938 23.688 723,600
6/04/1999 23.938 24.000 24.000 23.688 793,500
6/03/1999 24.000 24.063 24.125 23.875 720,900
6/02/1999 23.938 24.500 24.500 23.563 1,582,500
6/01/1999 24.438 25.000 25.250 24.063 2,507,900
5/28/1999 28.375 27.813 28.500 27.813 387,200
5/27/1999 28.063 28.375 28.438 27.875 186,500
5/26/1999 28.625 28.750 28.750 27.250 523,400
5/25/1999 28.750 29.000 29.188 28.375 439,400
5/24/1999 43.813 44.875 45.313 43.813 184,900
5/21/1999 44.813 45.063 45.688 44.500 113,400
5/20/1999 45.313 44.813 46.063 44.750 165,100
5/19/1999 44.938 44.938 45.188 44.375 128,700
5/18/1999 44.750 45.125 45.438 44.188 169,700
5/17/1999 45.250 45.375 45.500 44.313 163,700
5/14/1999 45.625 47.063 47.063 45.625 136,000
5/13/1999 47.063 46.250 47.125 45.938 272,200
5/12/1999 46.250 46.563 46.563 45.625 178,500
5/11/1999 46.688 46.375 47.438 46.000 158,800
5/10/1999 46.563 46.438 46.688 45.875 93,200
5/07/1999 46.688 46.188 47.188 46.125 98,500
5/06/1999 46.125 47.063 47.063 46.000 216,300
5/05/1999 47.188 47.250 47.563 47.000 122,500
5/04/1999 47.250 48.313 48.313 47.250 111,400
5/03/1999 48.500 47.438 48.500 47.125 136,900
4/30/1999 47.563 48.000 48.563 47.125 205,800
4/29/1999 47.813 48.313 48.875 47.250 176,800
4/28/1999 48.375 48.063 48.813 47.875 122,700
4/27/1999 48.188 46.938 48.188 46.625 192,900
4/26/1999 46.688 46.750 47.188 46.125 174,200
4/23/1999 46.875 46.875 47.000 46.500 145,300
4/22/1999 46.938 46.875 47.063 46.375 192,600
4/21/1999 47.000 47.000 47.000 46.500 161,100
4/20/1999 46.813 47.188 47.375 46.250 275,900
4/19/1999 47.188 46.563 47.875 46.563 203,800
4/16/1999 46.563 46.563 47.063 46.500 217,200
4/15/1999 46.563 46.750 47.000 46.000 389,300
4/14/1999 46.625 46.313 47.000 46.063 204,000
4/13/1999 46.250 47.063 47.188 46.125 244,600
4/12/1999 47.063 47.000 47.063 46.313 190,800
4/09/1999 47.125 47.500 47.500 46.875 183,900
4/08/1999 47.688 46.500 47.688 46.500 242,700
4/07/1999 46.688 45.313 46.750 45.313 303,400
4/06/1999 45.313 45.750 45.875 45.313 120,700
4/05/1999 45.875 45.688 45.938 45.375 114,700
4/01/1999 45.500 45.375 45.500 45.000 240,200
3/31/1999 45.500 46.125 46.188 44.813 385,100
3/30/1999 46.000 46.500 46.500 45.813 231,600
3/29/1999 46.688 47.125 47.250 46.313 292,100
3/26/1999 46.938 47.250 47.250 46.313 272,700
3/25/1999 47.375 46.625 47.625 46.563 177,200
3/24/1999 46.750 47.188 47.813 46.750 153,000
3/23/1999 47.000 48.688 48.688 46.875 763,500
3/22/1999 49.125 49.375 49.375 48.438 308,200
3/19/1999 49.500 49.375 49.750 48.563 627,300
3/18/1999 49.063 48.250 49.313 48.125 329,300
3/17/1999 48.313 48.875 49.063 48.188 327,800
3/16/1999 48.813 49.375 49.375 48.750 359,700
3/15/1999 49.375 48.938 49.813 48.813 727,500
3/12/1999 49.000 48.875 49.250 48.875 380,100
3/11/1999 48.625 48.750 49.063 48.438 761,100
3/10/1999 48.813 48.375 49.125 47.938 1,519,300
3/09/1999 48.563 51.125 51.500 48.375 10,038,000
3/08/1999 50.875 50.125 51.875 50.063 1,269,600
3/05/1999 50.250 49.313 50.313 49.063 811,300
3/04/1999 48.750 48.500 49.000 48.438 622,400
3/03/1999 48.313 48.375 49.250 48.250 676,400
3/02/1999 48.438 47.938 48.750 47.813 508,300
3/01/1999 47.813 47.000 47.875 46.875 347,100
2/26/1999 47.000 47.375 47.375 46.563 512,500
2/25/1999 47.375 47.500 47.688 46.750 419,300
2/24/1999 47.750 48.438 48.500 47.563 568,000
2/23/1999 48.813 48.813 48.875 48.500 298,800
2/22/1999 48.875 48.188 48.938 48.063 433,400
2/19/1999 48.438 48.688 48.750 47.813 919,300
2/18/1999 48.688 48.563 49.375 47.813 1,185,800
2/17/1999 48.563 48.500 49.938 48.000 3,108,200
2/16/1999 44.750 44.063 44.938 44.063 143,800
2/12/1999 44.188 44.313 44.563 44.063 113,100
2/11/1999 44.563 43.500 44.625 43.500 95,000
2/10/1999 43.625 43.875 44.188 43.563 105,600
2/09/1999 43.875 43.563 44.125 43.563 151,300
2/08/1999 43.563 43.938 44.000 43.250 111,900
2/05/1999 44.000 43.938 44.000 43.875 144,900
2/04/1999 43.813 44.125 44.188 43.625 105,900
2/03/1999 44.250 43.750 44.313 43.625 119,900
2/02/1999 43.750 43.813 44.313 43.625 214,000
2/01/1999 44.063 43.938 44.563 43.750 133,900
1/29/1999 44.063 43.625 44.625 43.563 232,700
1/28/1999 43.563 43.875 43.938 43.500 214,000
1/27/1999 43.250 43.750 43.875 43.250 181,200
1/26/1999 43.875 43.000 44.000 42.625 520,500
1/25/1999 43.063 42.688 43.938 42.688 413,000
1/22/1999 42.813 42.625 42.938 42.250 287,000
1/21/1999 43.125 43.063 43.375 43.000 350,100
1/20/1999 43.250 43.313 43.375 42.875 164,000
1/19/1999 43.063 42.938 43.188 42.000 159,300
1/15/1999 42.813 41.938 43.000 41.938 108,800
1/14/1999 41.875 42.563 42.625 41.875 104,700
1/13/1999 42.625 41.625 42.938 41.625 304,600
1/12/1999 43.563 44.000 44.000 43.313 294,500
1/11/1999 44.000 44.563 44.563 43.563 258,600
1/08/1999 44.563 44.125 45.750 44.063 226,700
1/07/1999 44.188 44.125 44.750 44.000 215,500
1/06/1999 44.688 44.625 45.313 44.625 361,000
1/05/1999 44.750 44.875 44.875 44.188 192,200
1/04/1999 45.125 45.375 45.375 44.625 375,800
12/31/1998 45.625 44.813 45.625 44.688 217,200
12/30/1998 44.688 44.000 44.813 43.938 267,300
12/29/1998 44.125 44.063 44.250 43.500 224,600
12/28/1998 44.063 43.875 44.313 43.875 102,300
12/24/1998 43.750 44.000 44.125 43.750 49,000
12/23/1998 44.125 43.000 44.313 43.000 191,900
12/22/1998 42.750 43.250 43.250 42.750 94,400
12/21/1998 43.438 43.688 43.688 43.000 194,500
12/18/1998 43.438 41.938 43.500 41.813 217,500
12/17/1998 41.938 40.438 42.125 40.188 275,300
12/16/1998 40.375 41.500 41.500 40.188 315,400
12/15/1998 41.625 40.938 41.625 40.563 207,300
12/14/1998 40.938 41.875 41.875 40.750 296,000
12/11/1998 41.875 43.750 43.813 41.313 410,800
12/10/1998 43.750 43.688 43.813 43.688 153,800
12/09/1998 43.500 43.438 44.188 43.375 250,600
12/08/1998 43.688 43.688 43.750 43.375 125,600
12/07/1998 43.813 43.875 44.000 42.750 165,300
12/04/1998 43.750 42.938 43.750 42.938 97,700
12/03/1998 42.938 42.750 43.375 42.375 145,000
12/02/1998 42.750 41.875 42.750 41.813 175,700
12/01/1998 42.125 42.250 42.500 41.375 159,700
11/30/1998 42.250 43.938 44.000 42.250 116,900
11/27/1998 43.750 43.750 44.000 43.438 28,500
11/25/1998 43.750 43.125 43.813 43.000 126,300
11/24/1998 43.250 43.813 43.875 43.188 101,600
11/23/1998 43.813 43.063 44.188 43.063 141,000
11/20/1998 43.125 42.625 43.188 42.625 58,200
11/19/1998 42.625 42.563 42.813 42.250 98,800
11/18/1998 42.438 42.813 42.813 42.063 154,100
11/17/1998 42.563 42.813 43.313 42.438 288,300
11/16/1998 42.688 42.750 43.313 42.625 196,800
11/13/1998 42.813 42.188 43.625 42.063 195,700
11/12/1998 42.438 42.500 43.750 42.250 258,400
11/11/1998 42.625 41.938 43.500 41.813 287,300
11/10/1998 41.875 42.063 42.063 41.563 133,500
11/09/1998 42.063 43.063 43.063 41.938 217,900
11/06/1998 43.313 41.188 43.313 41.188 310,300
11/05/1998 41.938 41.563 42.250 40.938 151,100
11/04/1998 41.813 41.375 41.938 41.188 139,600
11/03/1998 41.313 40.813 41.438 40.688 135,000
11/02/1998 40.938 39.813 41.250 39.813 177,900
10/30/1998 40.188 39.688 40.438 39.563 216,200
10/29/1998 39.438 38.250 40.375 37.625 338,100
10/28/1998 38.250 37.625 38.438 37.500 166,400
10/27/1998 37.875 38.438 38.625 37.813 112,000
10/26/1998 38.375 37.688 38.813 37.563 180,700
10/23/1998 37.500 37.625 38.313 37.500 73,600
10/22/1998 37.875 38.500 38.875 37.813 117,500
10/21/1998 38.750 38.500 38.750 37.875 164,200
10/20/1998 38.500 37.750 38.875 37.750 394,500
10/19/1998 37.813 37.750 38.063 37.250 202,300
10/16/1998 37.750 36.750 38.250 36.750 255,800
10/15/1998 36.813 35.250 36.875 35.188 135,600
10/14/1998 35.500 35.438 36.563 35.250 164,800
10/13/1998 35.438 35.250 35.438 34.813 51,000
10/12/1998 35.250 33.813 36.125 33.813 255,200
10/09/1998 33.563 32.125 33.563 32.125 193,200
10/08/1998 32.125 32.000 32.250 30.688 238,900
10/07/1998 32.500 33.625 34.063 32.500 188,900
10/06/1998 33.875 34.375 34.750 33.875 202,400
10/05/1998 34.125 34.750 34.938 33.500 140,300
10/02/1998 34.875 34.125 35.250 34.000 154,500
10/01/1998 34.188 34.063 34.188 33.813 129,000
9/30/1998 34.125 36.000 36.000 34.125 278,200
9/29/1998 36.125 36.750 36.813 35.750 137,300
9/28/1998 37.000 36.250 37.563 36.250 228,900
9/25/1998 36.375 35.875 36.625 35.375 182,800
9/24/1998 36.250 36.688 36.688 35.938 168,800
9/23/1998 36.813 35.313 36.875 35.250 152,000
9/22/1998 35.063 35.438 35.938 34.938 177,900
9/21/1998 35.563 35.750 36.000 34.875 107,300
9/18/1998 36.000 35.125 36.125 35.125 109,200
9/17/1998 35.563 36.625 36.625 35.313 97,000
9/16/1998 36.625 36.000 36.875 35.750 86,300
9/15/1998 36.125 35.625 36.500 35.500 199,400
9/14/1998 35.750 35.000 36.250 35.000 182,800
9/11/1998 34.938 33.500 35.000 33.250 182,800
9/10/1998 33.750 34.188 34.188 33.063 174,700
9/09/1998 34.688 34.813 35.063 33.875 166,800
9/08/1998 35.250 34.188 35.438 34.188 367,800
9/04/1998 33.938 34.750 35.000 33.688 140,400
9/03/1998 34.813 35.438 35.438 34.438 171,000
9/02/1998 35.438 34.375 36.063 34.375 339,900
9/01/1998 34.688 34.375 34.938 33.969 463,800
8/31/1998 34.375 35.000 35.375 34.250 562,900
8/28/1998 35.313 35.500 36.188 35.313 279,600
8/27/1998 35.563 36.813 36.813 34.875 204,800
8/26/1998 37.063 36.688 37.125 36.563 274,800
8/25/1998 37.188 37.875 38.125 37.188 194,700
8/24/1998 37.813 37.250 38.125 37.250 256,000
8/21/1998 37.250 38.063 38.063 37.000 294,200
8/20/1998 38.250 38.500 38.625 38.250 219,000
8/19/1998 38.563 38.000 38.750 38.000 423,700
8/18/1998 38.000 36.750 38.250 36.688 261,600
8/17/1998 36.813 36.625 36.813 36.188 113,100
8/14/1998 36.750 37.000 37.750 36.625 188,200
8/13/1998 36.875 37.063 37.063 36.313 300,300
8/12/1998 37.063 36.688 37.188 36.625 148,000
8/11/1998 36.438 37.500 37.500 36.313 110,700
8/10/1998 37.875 38.188 38.250 37.813 78,300
8/07/1998 38.688 39.063 39.438 38.563 312,000
8/06/1998 38.625 37.000 38.625 36.750 410,600
8/05/1998 37.000 37.438 37.438 36.375 254,300
8/04/1998 37.438 38.688 38.688 37.438 96,800
8/03/1998 38.688 39.563 39.625 38.563 300,900
7/31/1998 39.688 40.688 41.000 39.625 207,700
7/30/1998 40.438 39.813 40.500 39.750 161,800
7/29/1998 39.750 39.563 40.000 39.563 140,300
7/28/1998 39.313 39.688 39.688 38.750 143,500
7/27/1998 40.063 39.813 40.250 39.438 65,800
7/24/1998 39.813 40.500 40.875 39.750 113,600
7/23/1998 40.500 41.625 41.750 40.500 194,800
7/22/1998 41.563 40.938 41.750 40.875 264,400
7/21/1998 40.750 41.938 42.250 40.750 178,900
7/20/1998 41.875 41.500 41.938 41.375 276,700
7/17/1998 41.000 40.813 41.313 40.688 79,000
7/16/1998 41.063 40.750 41.188 40.375 108,000
7/15/1998 41.125 41.125 41.250 40.500 142,300
7/14/1998 41.000 40.563 41.125 40.563 185,600
7/13/1998 40.563 41.250 41.250 40.500 80,000
7/10/1998 41.250 40.688 41.563 40.563 177,400
7/09/1998 40.938 41.063 41.500 40.750 270,600
7/08/1998 41.063 40.063 41.063 40.000 220,300
7/07/1998 40.000 39.875 40.063 39.688 87,000
7/06/1998 39.813 39.688 39.875 39.438 63,900
7/02/1998 39.813 39.938 40.000 39.500 76,900
7/01/1998 39.938 39.500 40.000 39.125 102,500
6/30/1998 39.313 39.438 39.813 38.938 98,200
6/29/1998 39.438 38.750 39.750 38.750 109,400
6/26/1998 38.750 38.625 39.188 38.625 176,500
6/25/1998 38.625 38.250 38.813 38.250 229,800
6/24/1998 38.125 37.625 38.313 37.500 195,400
6/23/1998 37.563 37.875 38.688 37.500 393,000
6/22/1998 37.875 37.938 38.000 37.813 78,100
6/19/1998 37.875 38.125 38.188 37.813 195,400
6/18/1998 38.375 38.875 39.000 38.125 114,300
6/17/1998 38.938 38.000 39.000 37.938 158,900
6/16/1998 37.938 38.375 38.625 37.813 269,300
6/15/1998 38.563 39.125 39.125 38.563 133,500
6/12/1998 39.563 40.188 40.188 39.125 108,900
6/11/1998 40.063 40.625 40.875 39.938 219,900
6/10/1998 40.688 40.500 40.938 40.438 238,600
6/09/1998 40.750 40.563 40.813 40.250 206,400
6/08/1998 40.563 40.188 40.750 40.188 518,000
6/05/1998 39.938 39.313 40.063 39.188 124,300
6/04/1998 39.313 39.250 39.313 38.438 131,900
6/03/1998 39.313 39.250 39.875 39.250 258,200
6/02/1998 39.188 39.063 39.938 39.063 255,500
6/01/1998 39.125 38.500 39.563 38.438 228,300
5/29/1998 38.438 38.500 38.875 38.188 191,000
5/28/1998 38.438 39.000 39.000 37.688 350,500
5/27/1998 38.688 39.875 39.875 38.313 265,000
5/26/1998 40.000 40.375 40.375 39.750 119,600
5/22/1998 40.500 41.188 41.188 40.250 72,400
5/21/1998 40.938 40.625 41.313 40.625 96,600
5/20/1998 40.625 40.500 41.250 40.250 93,700
5/19/1998 40.250 40.000 40.313 39.688 111,600
5/18/1998 39.938 40.438 40.500 39.688 244,900
5/15/1998 40.438 40.938 40.938 40.438 53,000
5/14/1998 40.938 41.063 41.125 40.625 80,200
5/13/1998 41.125 41.313 41.375 40.813 60,600
5/12/1998 41.375 40.688 41.375 40.438 186,700
5/11/1998 40.500 40.438 40.875 40.188 70,900
5/08/1998 40.188 40.500 40.813 40.188 217,700
5/07/1998 40.313 40.563 40.813 39.813 140,500
5/06/1998 40.563 41.063 41.063 40.375 106,700
5/05/1998 41.063 41.688 41.750 40.813 83,900
5/04/1998 41.625 41.500 41.938 41.313 130,500
5/01/1998 41.625 41.625 42.625 41.563 227,500
4/30/1998 62.375 61.500 62.875 61.500 284,000
4/29/1998 61.375 60.188 61.375 60.188 205,900
4/28/1998 60.188 59.625 60.688 59.438 143,500
4/27/1998 59.375 60.625 60.625 58.625 530,300
4/24/1998 60.875 62.063 62.313 60.563 64,700
4/23/1998 62.250 62.938 62.938 62.000 123,400
4/22/1998 62.813 60.625 62.938 60.625 236,200
4/21/1998 60.375 61.000 61.125 60.375 248,500
4/20/1998 61.000 61.438 61.625 61.000 135,800
4/17/1998 61.313 60.563 61.813 60.500 125,500
4/16/1998 60.813 61.625 61.750 60.750 181,100
4/15/1998 61.750 62.375 62.625 61.625 196,600
4/14/1998 62.125 62.063 62.688 61.688 138,800
4/13/1998 62.188 61.938 62.250 61.188 257,500
4/09/1998 61.188 60.438 61.313 60.313 215,400
4/08/1998 60.438 60.500 61.625 60.313 334,600
4/07/1998 60.500 60.750 61.063 60.313 224,900
4/06/1998 60.875 60.188 61.688 60.188 235,100
4/03/1998 59.938 60.250 61.125 59.188 137,200
4/02/1998 60.125 59.375 60.125 59.250 170,900
4/01/1998 59.125 59.125 59.438 58.750 134,200
3/31/1998 59.063 58.563 59.375 58.563 359,400
3/30/1998 58.500 59.625 59.625 58.438 83,800
3/27/1998 59.750 60.500 60.688 59.625 90,700
3/26/1998 60.375 60.375 60.813 60.063 105,100
3/25/1998 60.500 60.750 61.375 60.250 209,500
3/24/1998 60.125 59.938 60.250 59.813 200,000
3/23/1998 59.813 60.813 60.938 59.688 128,300
3/20/1998 61.000 61.188 61.688 60.750 441,600
3/19/1998 60.938 60.250 61.375 60.000 183,800
3/18/1998 60.125 59.375 60.250 59.250 385,900
3/17/1998 59.250 57.188 59.750 57.125 331,700
3/16/1998 57.250 56.625 57.375 56.563 125,800
3/13/1998 56.500 57.125 57.313 56.125 94,200
3/12/1998 57.125 57.125 57.625 56.188 311,600
3/11/1998 57.313 56.063 57.750 56.063 195,700
3/10/1998 56.500 56.188 56.938 55.813 172,000
3/09/1998 56.188 56.188 56.250 55.875 211,900
3/06/1998 56.375 55.563 56.563 55.438 126,500
3/05/1998 55.563 55.750 55.813 55.500 53,400
3/04/1998 55.875 56.125 56.375 55.438 56,800
3/03/1998 56.250 56.313 56.438 56.063 25,500
3/02/1998 56.438 56.188 56.563 56.000 62,200
2/27/1998 56.188 56.625 56.688 55.875 49,700
2/26/1998 56.438 56.375 56.500 55.750 65,800
2/25/1998 56.438 55.688 56.688 55.688 60,700
2/24/1998 55.813 56.750 56.875 55.625 167,200
2/23/1998 56.688 55.875 57.500 55.875 373,300
2/20/1998 55.250 55.500 55.750 55.000 106,100
2/19/1998 55.375 55.500 55.563 55.188 73,700
2/18/1998 55.625 55.500 55.625 55.188 195,300
2/17/1998 55.500 55.250 55.875 55.250 160,500
2/13/1998 55.063 55.500 55.500 55.000 64,300
2/12/1998 55.688 56.688 56.875 55.625 154,600
2/11/1998 56.000 55.563 56.250 55.563 83,600
2/10/1998 55.438 55.063 56.000 55.000 118,800
2/09/1998 54.875 55.063 55.313 54.750 109,200 |
