Yup . Here it is. The data for CIEN. Look familiar?
DATE CLOSING PRICE OPEN HIGH LOW VOLUME
-------- ------------- -------- -------- -------- -----------
7/21/1999 34.750 35.281 35.438 34.125 1,882,400
7/20/1999 35.313 35.625 35.750 33.875 3,146,100
7/19/1999 36.188 37.750 37.750 35.750 2,669,700
7/16/1999 37.125 35.750 37.750 35.125 7,005,200
7/15/1999 35.344 34.000 35.750 33.938 5,691,400
7/14/1999 33.750 33.969 34.188 33.500 2,469,800
7/13/1999 33.938 33.250 34.000 32.813 1,765,700
7/12/1999 33.938 34.313 34.500 32.813 2,351,900
7/09/1999 34.063 35.500 35.750 33.750 2,936,900
7/08/1999 34.938 33.219 35.250 32.375 7,068,200
7/07/1999 33.250 30.688 33.625 30.125 6,367,300
7/06/1999 30.750 31.250 32.313 30.500 2,473,400
7/02/1999 31.000 30.000 31.313 29.875 2,407,100
7/01/1999 29.625 30.375 30.625 29.438 2,149,000
6/30/1999 30.188 30.375 31.375 29.500 3,034,800
6/29/1999 30.875 30.000 31.813 29.500 4,301,900
6/28/1999 29.875 30.875 30.875 29.375 3,680,100
6/25/1999 30.063 32.938 32.938 30.000 3,725,500
6/24/1999 32.938 33.438 33.875 32.063 2,770,700
6/23/1999 33.313 30.313 33.563 29.875 58,771
6/22/1999 30.500 31.250 31.688 30.375 1,813,500
6/21/1999 31.625 31.250 32.000 30.625 1,795,100
6/18/1999 30.875 30.625 31.625 30.500 2,343,200
6/17/1999 30.375 29.125 31.188 29.000 3,883,400
6/16/1999 29.625 28.563 29.750 28.500 2,261,800
6/15/1999 27.625 28.375 29.125 27.375 2,180,800
6/14/1999 28.000 30.688 31.000 27.750 2,738,600
6/11/1999 30.375 32.313 32.750 29.875 2,068,600
6/10/1999 32.000 31.000 32.438 30.250 2,889,900
6/09/1999 31.375 32.375 32.688 30.875 2,954,600
6/08/1999 32.188 33.938 34.125 32.000 6,250,300
6/07/1999 33.625 29.688 33.875 29.188 9,274,900
6/04/1999 29.438 27.813 29.688 27.813 3,533,500
6/03/1999 27.625 27.750 28.125 27.125 1,083,800
6/02/1999 27.688 27.250 27.938 26.813 1,592,400
6/01/1999 27.250 29.000 29.000 27.125 2,221,800
5/28/1999 28.750 29.000 29.625 28.625 1,064,800
5/27/1999 28.813 28.563 29.625 28.375 22,995
5/26/1999 28.563 29.188 29.625 27.938 3,373,000
5/25/1999 28.125 27.938 28.750 27.688 3,122,100
5/24/1999 27.688 29.750 29.813 27.438 4,572,000
5/21/1999 30.063 27.313 30.125 26.750 11,071,900
5/20/1999 26.375 28.375 28.375 25.875 3,878,200
5/19/1999 28.625 27.813 28.688 27.500 5,890,300
5/18/1999 27.563 26.938 28.125 26.750 6,453,300
5/17/1999 26.563 24.000 26.938 23.750 5,540,400
5/14/1999 24.250 24.438 24.750 23.938 1,828,200
5/13/1999 25.125 25.313 26.000 25.125 1,858,300
5/12/1999 24.875 24.813 25.750 24.000 1,446,100
5/11/1999 24.750 24.938 25.000 24.375 1,168,400
5/10/1999 24.188 24.750 25.188 23.750 1,833,700
5/07/1999 25.000 25.563 25.875 24.438 1,619,000
5/06/1999 25.500 25.813 27.188 25.000 5,014,500
5/05/1999 26.313 24.000 26.438 24.000 10,183,400
5/04/1999 23.375 23.000 23.813 22.813 2,416,800
5/03/1999 23.188 23.500 23.875 22.688 1,939,700
4/30/1999 23.500 22.250 23.875 22.250 3,966,400
4/29/1999 21.625 22.563 23.188 21.500 1,438,900
4/28/1999 22.563 22.688 23.125 22.188 1,902,600
4/27/1999 23.063 23.563 24.125 22.438 3,204,600
4/26/1999 23.625 20.813 23.750 20.813 5,458,400
4/23/1999 20.875 20.750 21.688 20.750 1,654,200
4/22/1999 21.000 19.563 21.375 19.250 3,773,800
4/21/1999 18.875 19.000 20.000 18.750 1,043,500
4/20/1999 18.875 18.500 19.063 18.000 1,503,900
4/19/1999 18.063 20.750 20.813 17.813 2,470,900
4/16/1999 20.250 21.125 21.250 20.000 1,799,800
4/15/1999 21.063 20.875 21.313 19.500 3,327,900
4/14/1999 20.813 20.375 21.188 19.625 5,331,500
4/13/1999 19.875 17.875 20.125 17.750 6,564,100
4/12/1999 17.563 16.750 18.188 16.625 4,580,300
4/09/1999 17.250 18.750 18.813 17.125 6,669,700
4/08/1999 19.000 19.750 19.875 18.688 2,135,800
4/07/1999 19.688 19.000 20.313 18.938 3,733,500
4/06/1999 18.938 21.250 21.313 17.875 8,178,700
4/05/1999 21.313 23.250 23.500 21.000 3,785,900
4/01/1999 23.063 22.688 23.500 22.688 1,658,300
3/31/1999 22.500 23.750 24.000 22.375 2,540,800
3/30/1999 23.750 23.688 24.250 23.438 2,344,600
3/29/1999 23.625 23.188 24.250 23.125 18,853
3/26/1999 23.125 22.938 23.563 22.625 1,622,000
3/25/1999 23.125 24.250 24.375 22.938 2,839,300
3/24/1999 23.875 22.375 24.063 22.313 3,543,900
3/23/1999 22.250 22.875 23.438 22.188 2,738,600
3/22/1999 23.563 23.688 23.875 22.625 2,338,500
3/19/1999 23.750 24.125 24.563 22.813 3,317,400
3/18/1999 23.688 22.438 24.375 22.125 5,458,800
3/17/1999 22.563 23.750 23.813 22.125 5,945,200
3/16/1999 23.688 25.125 25.125 23.375 6,457,000
3/15/1999 24.750 24.688 25.750 24.313 9,018,100
3/12/1999 26.813 28.125 28.250 26.500 4,271,100
3/11/1999 28.000 26.125 28.250 25.500 10,743,900
3/10/1999 25.063 24.750 25.125 24.250 1,347,900
3/09/1999 25.000 24.750 25.750 24.500 2,424,100
3/08/1999 25.250 25.375 25.688 25.000 2,043,000
3/05/1999 25.250 26.250 26.313 24.500 3,758,000
3/04/1999 25.188 24.625 25.750 24.563 3,604,100
3/03/1999 24.250 25.125 25.625 23.500 4,547,200
3/02/1999 25.000 26.938 27.313 25.000 4,876,400
3/01/1999 26.813 27.875 28.188 26.375 3,681,400
2/26/1999 27.875 28.625 29.250 27.750 5,142,500
2/25/1999 28.313 28.000 29.250 27.438 11,305,100
2/24/1999 27.250 25.313 29.250 25.000 277,941
2/23/1999 24.625 23.125 25.125 23.000 11,590,200
2/22/1999 22.563 23.000 23.313 22.375 3,794,800
2/19/1999 22.438 22.375 22.688 21.500 71,161
2/18/1999 20.875 22.688 22.750 20.375 4,751,400
2/17/1999 22.313 22.000 23.250 21.875 5,385,700
2/16/1999 21.500 22.875 22.875 21.125 2,668,300
2/12/1999 22.125 22.125 22.938 21.375 3,468,300
2/11/1999 22.250 21.875 22.563 21.250 3,303,500
2/10/1999 21.250 21.313 22.250 21.063 39,206
2/09/1999 21.500 23.375 23.375 21.000 4,757,000
2/08/1999 23.250 24.875 25.000 22.813 4,388,700
2/05/1999 24.125 26.125 26.625 23.438 10,086,400
2/04/1999 25.313 24.125 25.875 23.000 13,761,700
2/03/1999 23.125 21.313 24.375 21.188 12,982,300
2/02/1999 21.313 20.875 21.500 20.250 4,272,700
2/01/1999 20.563 20.625 21.688 19.625 5,770,100
1/29/1999 20.188 20.938 21.125 19.563 4,302,400
1/28/1999 21.313 19.750 22.250 19.375 8,073,700
1/27/1999 19.188 20.250 20.375 19.000 4,220,000
1/26/1999 20.063 20.750 21.000 19.875 3,983,400
1/25/1999 20.188 21.938 21.938 19.875 12,001,700
1/22/1999 22.563 17.813 23.000 17.563 18,219,000
1/21/1999 18.375 19.000 19.250 18.250 3,250,000
1/20/1999 19.125 19.563 19.875 18.938 8,241,100
1/19/1999 19.000 19.500 19.875 18.500 5,745,700
1/15/1999 18.938 19.625 20.500 18.813 9,119,500
1/14/1999 18.688 18.375 19.500 18.000 16,542,800
1/13/1999 17.375 14.250 19.000 13.625 24,733,600
1/12/1999 14.625 15.250 15.313 14.500 2,400,100
1/11/1999 15.250 15.563 15.625 14.875 2,793,200
1/08/1999 15.000 15.938 16.000 14.875 3,876,900
1/07/1999 15.500 15.313 16.125 14.938 5,300,200
1/06/1999 15.500 16.438 16.500 15.250 6,694,000
1/05/1999 15.750 14.500 15.750 14.063 4,846,800
1/04/1999 14.313 15.188 15.250 14.063 3,179,000
12/31/1998 14.625 13.500 15.000 13.500 5,379,300
12/30/1998 13.750 13.625 14.188 13.500 2,899,600
12/29/1998 13.688 14.188 14.188 13.563 2,041,400
12/28/1998 14.063 14.438 14.688 13.625 2,587,300
12/24/1998 14.313 14.563 15.000 14.125 2,136,300
12/23/1998 14.375 13.000 14.875 12.938 5,523,700
12/22/1998 12.875 12.500 13.000 12.438 3,699,700
12/21/1998 13.063 13.938 13.938 13.000 3,585,300
12/18/1998 13.750 14.188 14.250 13.500 2,815,300
12/17/1998 14.063 13.875 14.875 13.688 3,575,900
12/16/1998 13.750 14.313 14.500 13.625 3,428,400
12/15/1998 14.313 14.688 15.000 14.125 2,639,100
12/14/1998 14.500 15.125 15.375 14.250 5,116,400
12/11/1998 15.625 16.000 16.188 15.063 8,729,100
12/10/1998 17.375 18.000 18.063 17.063 4,210,400
12/09/1998 17.625 18.750 19.063 17.250 7,589,900
12/08/1998 18.563 18.250 19.125 17.875 7,215,000
12/07/1998 17.875 18.000 18.094 17.313 2,718,900
12/04/1998 17.875 18.313 18.688 17.313 3,263,600
12/03/1998 17.625 19.313 19.438 17.563 5,127,500
12/02/1998 18.500 17.375 19.500 17.250 10,208,700
12/01/1998 17.313 16.438 17.625 16.313 2,908,500
11/30/1998 17.000 17.688 17.875 16.750 3,026,000
11/27/1998 18.000 18.188 18.250 17.500 1,802,800
11/25/1998 18.000 17.688 18.000 17.313 2,351,200
11/24/1998 17.500 18.438 18.688 17.438 4,410,000
11/23/1998 18.438 18.750 19.375 17.625 9,439,600
11/20/1998 18.500 16.688 18.625 16.625 15,919,200
11/19/1998 16.063 16.000 16.188 15.625 2,815,600
11/18/1998 16.188 16.000 16.563 15.625 3,772,700
11/17/1998 16.375 16.188 16.938 15.375 6,169,300
11/16/1998 16.688 17.750 17.813 16.250 3,857,000
11/13/1998 17.125 17.875 17.875 17.063 2,912,300
11/12/1998 17.875 17.938 18.313 17.500 38,000
11/11/1998 17.375 18.250 18.500 17.125 3,759,300
11/10/1998 17.813 18.500 18.563 17.750 4,889,400
11/09/1998 18.188 18.188 18.500 17.563 7,521,400
11/06/1998 17.125 17.063 18.000 16.500 6,093,500
11/05/1998 17.250 16.625 17.750 16.563 7,002,200
11/04/1998 17.688 19.625 19.750 16.250 27,548,800
11/03/1998 18.250 21.750 22.125 17.938 32,063,100
11/02/1998 21.813 18.969 22.125 17.875 373,732
10/30/1998 17.188 16.500 17.563 16.125 26,123,900
10/29/1998 15.438 12.313 16.500 12.000 31,051,000
10/28/1998 12.250 12.563 12.750 12.125 3,385,700
10/27/1998 12.813 13.563 13.625 12.375 4,748,300
10/26/1998 13.063 13.563 13.625 13.000 3,804,900
10/23/1998 13.063 13.125 13.500 12.813 3,640,000
10/22/1998 13.125 13.438 13.875 12.813 65,012
10/21/1998 13.438 13.500 13.688 12.750 7,122,600
10/20/1998 12.813 12.938 14.625 12.563 20,067,700
10/19/1998 12.125 10.188 12.750 10.188 21,364,400
10/16/1998 9.313 9.625 9.688 8.875 5,931,200
10/15/1998 9.063 8.281 9.250 8.125 6,923,400
10/14/1998 8.188 8.438 8.719 8.125 3,624,500
10/13/1998 8.406 8.563 8.625 8.250 3,965,300
10/12/1998 8.563 9.125 9.125 8.500 4,227,100
10/09/1998 8.563 9.625 9.813 8.500 4,638,900
10/08/1998 9.313 8.250 9.375 8.125 6,370,500
10/07/1998 9.375 10.625 11.000 8.438 7,823,500
10/06/1998 10.500 11.875 12.000 10.063 4,823,200
10/05/1998 11.313 12.500 12.500 10.688 5,247,900
10/02/1998 12.563 13.250 13.500 12.438 2,612,300
10/01/1998 13.125 13.688 14.125 13.000 2,995,700
9/30/1998 14.313 13.813 14.625 12.625 5,247,600
9/29/1998 13.875 14.500 14.563 13.625 3,537,100
9/28/1998 14.500 15.063 15.125 14.250 4,548,100
9/25/1998 14.250 13.188 15.250 13.125 11,426,600
9/24/1998 13.875 14.438 14.438 13.500 6,548,100
9/23/1998 14.875 16.500 16.625 14.375 23,314,700
9/22/1998 15.563 11.500 15.875 11.063 28,646,900
9/21/1998 11.000 11.563 11.563 10.750 6,511,300
9/18/1998 11.563 12.188 12.375 11.125 6,851,400
9/17/1998 11.813 11.938 12.375 11.625 5,844,700
9/16/1998 12.375 13.500 13.625 12.000 14,871,700
9/15/1998 13.000 13.375 14.000 12.750 7,532,900
9/14/1998 13.188 12.625 14.375 12.250 18,071,500
9/11/1998 15.938 16.750 17.375 15.125 7,154,100
9/10/1998 16.313 16.688 18.000 15.875 14,187,700
9/09/1998 19.750 27.750 29.125 18.375 341,344
9/08/1998 28.281 27.125 28.500 26.625 4,027,600
9/04/1998 25.000 27.625 28.000 24.125 4,714,300
9/03/1998 26.188 26.750 30.500 25.875 5,020,700
9/02/1998 28.469 30.875 31.625 27.375 10,949,300
9/01/1998 33.625 29.500 34.000 27.500 5,449,600
8/31/1998 28.125 36.125 36.375 27.250 4,760,900
8/28/1998 35.313 38.250 38.938 33.500 13,120,900
8/27/1998 30.813 33.438 33.500 28.750 5,453,700
8/26/1998 34.250 33.000 35.125 32.750 4,477,800
8/25/1998 34.125 37.375 38.250 33.000 9,896,600
8/24/1998 36.125 36.500 37.875 34.438 14,078,600
8/21/1998 31.250 56.125 56.500 26.250 29,473,300
8/20/1998 56.781 58.125 58.250 56.375 2,227,600
8/19/1998 58.438 58.625 59.250 58.000 5,411,700
8/18/1998 58.313 56.625 58.375 56.375 3,858,300
8/17/1998 56.125 55.750 56.250 52.500 9,046,500
8/14/1998 54.125 60.375 61.000 51.250 24,416,800
8/13/1998 71.188 71.250 73.125 70.938 812,900
8/12/1998 71.250 73.125 74.875 70.656 756,800
8/11/1998 72.875 70.250 74.000 69.875 1,405,200
8/10/1998 72.188 75.000 75.750 71.063 1,507,300
8/07/1998 75.688 72.875 75.875 72.313 1,352,500
8/06/1998 72.125 68.625 73.438 68.500 2,122,800
8/05/1998 69.469 72.875 73.250 66.750 2,016,200
8/04/1998 72.188 74.750 75.625 69.313 2,932,400
8/03/1998 73.500 74.250 74.500 71.688 3,062,800
7/31/1998 74.063 77.250 77.375 73.500 5,201,000
7/30/1998 79.375 80.125 80.125 74.750 7,201,400
7/29/1998 80.438 84.125 85.000 79.875 3,130,000
7/28/1998 83.500 84.000 86.438 82.250 1,822,900
7/27/1998 84.625 82.500 85.000 81.750 2,476,400
7/24/1998 83.063 86.375 87.375 80.750 2,139,000
7/23/1998 85.688 87.875 89.813 84.750 2,323,200
7/22/1998 88.313 87.250 88.500 85.375 2,504,200
7/21/1998 87.938 89.250 92.375 87.500 2,744,100
|
