>>ANAREN MICROWAVE INC COM- ANEN - DAILY PRICES
DATE OPEN HIGH LOW CLOSE VOLUME
---------------------------------------------------------------
01/21/98 14.375 15.125 14.250 15.000 182,200
01/22/98 16.750 17.375 15.875 17.250 856,600
01/23/98 18.250 20.625 18.000 19.625 455,900
01/26/98 19.875 20.625 19.500 19.875 150,200
<<
What would happen if someone decides to dump 50k shares on the
market?.. Dont know much about small caps so this is like
totally scarey. Vol of 5K's and less on some days.. What happens if I
want to sell like 2K or so?
----------------------------------------------------------------------
SYMBOL DESCRIPTION LAST CHG HIGH LOW VOLUME
ANEN ANAREN MICROWAVE INC 21.438 +.313 22.250 20.750 16,400
DATE CLOSING PRICE OPEN HIGH LOW VOLUME
-------- ------------- -------- -------- -------- -----------
3/27/98 21.438 20.750 22.250 20.750 16,400
3/26/98 21.125 20.750 21.125 20.250 43,900
3/25/98 20.500 21.500 21.500 20.375 170,600
3/24/98 21.063 21.125 21.500 20.250 65,300
3/23/98 21.375 22.625 22.750 21.375 112,300
3/20/98 22.250 22.500 23.000 22.125 19,500
3/19/98 21.875 22.500 23.000 21.750 50,700
3/18/98 22.313 21.875 23.250 21.875 13,900
3/17/98 22.000 23.000 23.500 22.000 31,900
3/16/98 23.500 24.125 24.500 23.000 38,900
3/13/98 24.000 25.500 25.750 24.000 52,800
3/12/98 24.750 24.000 25.250 24.000 95,800
3/11/98 24.500 23.125 24.875 23.125 183,400
3/10/98 23.500 23.250 23.750 23.125 61,500
3/09/98 23.250 23.000 23.500 22.875 85,900
3/06/98 23.125 22.750 23.500 22.750 75,900
3/05/98 23.125 20.625 23.500 20.375 136,400
3/04/98 21.750 20.375 21.750 20.000 93,300
3/03/98 20.063 20.000 20.625 19.750 43,900
3/02/98 20.625 20.250 21.250 20.000 21,200
2/27/98 21.250 21.125 22.000 20.500 24,000
2/26/98 21.000 21.875 22.250 20.000 42,900
2/25/98 21.438 20.438 22.000 20.438 56,600
2/24/98 20.438 20.000 20.750 20.000 77,300
2/23/98 20.250 20.000 20.500 19.625 23,900
2/20/98 19.813 19.125 19.875 19.000 20,600
2/19/98 19.250 19.375 20.000 19.000 18,900
2/18/98 19.750 19.375 19.875 19.375 10,400
2/17/98 19.500 19.625 20.188 19.500 91,700
2/13/98 19.875 20.750 20.750 19.875 12,600
2/12/98 20.000 19.875 20.500 19.875 18,300
2/11/98 19.875 19.750 20.625 19.563 88,800
2/10/98 20.125 21.750 21.750 20.125 68,500
2/09/98 21.125 21.250 22.250 20.750 55,100
2/06/98 20.875 23.000 24.750 20.000 205,400
2/05/98 24.000 20.875 24.000 20.875 147,800
2/04/98 21.250 21.000 21.250 20.875 53,600
2/03/98 21.125 21.000 21.375 21.000 48,600
2/02/98 21.375 21.250 21.500 21.000 36,800
1/30/98 21.375 21.125 21.500 20.875 119,600
1/29/98 20.875 20.750 21.500 20.250 164,000
1/28/98 20.250 21.250 21.250 19.500 48,600
1/27/98 21.000 19.875 22.000 19.875 164,200
1/26/98 19.875 19.875 20.625 19.500 150,200
1/23/98 19.625 18.250 20.625 18.000 455,900
1/22/98 17.250 16.750 17.375 15.875 856,600
1/21/98 15.000 14.375 15.125 14.250 182,200
1/20/98 14.625 15.125 15.125 14.375 61,600
1/16/98 15.000 15.125 15.125 14.875 43,700
1/15/98 15.125 15.000 15.125 14.875 13,100
1/14/98 15.063 15.000 15.125 14.875 54,800
1/13/98 15.125 15.000 15.125 14.500 68,500
1/12/98 14.875 15.500 15.500 13.375 99,400
1/09/98 15.500 15.750 15.750 15.000 28,300
1/08/98 15.750 15.875 16.250 15.625 9,500
1/07/98 15.875 16.375 16.375 15.875 9,500
1/06/98 16.750 17.000 17.500 16.375 71,900
1/05/98 16.750 16.000 17.375 15.500 325,300
1/02/98 15.750 15.875 16.000 15.500 31,400
12/31/97 15.875 15.000 15.875 14.500 147,500
12/30/97 14.750 14.500 15.000 14.125 122,300
12/29/97 14.250 15.250 15.500 13.500 48,400
12/26/97 15.250 15.750 15.750 14.750 36,800
12/24/97 15.750 16.000 16.250 15.750 82,100
12/23/97 16.000 16.000 16.250 15.750 12,900
12/22/97 16.125 17.250 17.250 16.000 26,500
12/19/97 17.000 17.250 17.250 16.625 27,800
12/18/97 17.000 17.000 17.750 17.000 162,600
12/17/97 17.000 16.000 17.500 16.000 72,500
12/16/97 16.000 19.000 19.000 15.000 96,100
12/15/97 18.750 19.500 19.500 18.750 64,000
12/12/97 19.375 19.250 19.375 19.250 57,600
12/11/97 19.500 19.250 19.500 19.250 52,700
12/10/97 19.500 19.250 19.750 19.250 14,300
12/09/97 20.125 19.750 20.125 19.750 19,700
12/08/97 20.000 19.875 20.000 19.750 64,300
12/05/97 19.875 19.875 20.250 19.875 13,300
12/04/97 20.250 19.875 20.500 19.875 112,600
12/03/97 20.500 20.000 20.500 19.500 55,400
12/02/97 20.188 20.000 20.750 20.000 47,200
12/01/97 20.250 20.000 20.375 20.000 51,900
11/28/97 20.000 20.250 20.250 19.875 55,600
11/26/97 20.000 19.750 20.000 19.750 35,200
11/25/97 19.875 19.750 20.250 19.750 143,600
11/24/97 19.875 20.000 20.500 19.625 160,000
11/21/97 20.250 19.500 20.250 19.125 931,300
11/20/97 22.000 22.000 23.000 20.500 19,200
11/19/97 22.250 22.500 23.500 20.875 28,000
11/18/97 23.750 22.750 25.000 22.750 67,100
11/17/97 23.500 21.125 23.750 21.125 37,200
11/14/97 21.688 19.750 22.250 19.000 43,800
11/13/97 19.250 18.750 19.750 18.750 11,200
11/12/97 19.000 19.000 19.750 17.875 32,500
11/11/97 19.250 20.000 20.000 19.125 31,200
11/10/97 19.875 20.000 20.125 19.313 28,500
11/07/97 19.875 17.875 19.875 17.000 84,600
11/06/97 18.750 23.750 23.750 17.750 101,000
11/05/97 22.000 23.000 23.500 22.000 57,800
11/04/97 22.000 22.375 22.500 21.500 55,500
11/03/97 21.250 20.500 23.000 20.500 13,100
10/31/97 20.000 21.250 21.750 20.000 37,200
10/30/97 21.000 19.500 23.000 19.250 30,400
10/29/97 23.750 23.000 24.125 22.000 40,000
10/28/97 24.000 15.250 24.500 14.250 188,600
10/27/97 19.250 19.500 21.250 19.000 44,900
10/24/97 23.000 24.375 24.375 23.000 37,000
10/23/97 23.125 23.625 23.750 21.000 40,500
10/22/97 24.250 25.000 25.000 23.250 49,800
10/21/97 24.625 24.375 26.500 24.125 67,000
10/20/97 24.375 24.500 25.250 23.250 61,200
10/17/97 25.000 25.500 26.500 23.625 64,900
10/16/97 26.500 31.500 31.500 25.000 144,200
10/15/97 30.375 30.250 31.250 29.375 94,700
10/14/97 30.000 29.938 30.250 28.500 40,900
10/13/97 29.375 35.000 35.250 29.000 137,200
10/10/97 34.250 34.000 35.000 33.500 10,200
10/09/97 33.750 35.000 35.750 32.750 60,700
10/08/97 34.750 33.000 35.000 31.000 135,000
10/07/97 33.000 28.875 33.750 28.000 157,400
10/06/97 29.000 31.250 31.750 29.000 119,500
10/03/97 30.438 31.500 31.500 28.750 58,000
10/02/97 30.500 30.750 33.000 29.750 162,000
10/01/97 30.750 26.125 30.750 26.125 188,000
9/30/97 26.125 26.125 27.000 26.125 7,000
9/29/97 27.000 27.000 27.000 26.000 4,100
9/26/97 26.063 26.000 27.000 26.000 23,800
9/25/97 26.063 26.000 26.750 26.000 5,000
9/24/97 26.625 27.000 27.000 25.750 18,900
9/23/97 26.000 26.375 26.750 25.000 22,400
9/22/97 25.250 23.875 25.500 23.875 27,800
9/19/97 24.250 25.000 26.250 23.625 37,800
9/18/97 25.000 25.500 26.500 25.000 44,200
9/17/97 25.500 25.250 26.250 25.000 37,000
9/16/97 26.250 26.750 26.750 26.000 25,200
9/15/97 26.000 27.500 27.500 26.000 14,800
9/12/97 27.125 26.750 27.500 25.500 15,000
9/11/97 25.313 27.250 27.250 24.500 36,100
9/10/97 27.000 26.250 27.500 25.500 30,900
9/09/97 26.250 26.375 26.375 25.250 12,300
9/08/97 25.313 26.000 27.000 25.250 61,300
9/05/97 25.375 26.625 26.625 25.375 11,300
9/04/97 25.500 27.750 28.000 25.500 31,900
9/03/97 27.250 27.500 28.000 27.000 34,000
9/02/97 26.813 27.500 28.250 26.750 62,600
8/29/97 26.813 23.250 27.250 23.000 62,500
8/28/97 23.250 24.750 25.750 23.250 34,100
8/27/97 25.625 25.500 26.500 23.500 174,700
8/26/97 25.750 26.500 27.500 25.500 74,300
8/25/97 27.000 24.250 28.000 24.250 146,400
8/22/97 24.750 20.875 26.250 20.500 82,500
8/21/97 21.625 20.750 21.750 20.500 60,200
8/20/97 19.906 20.000 20.375 19.500 30,100
8/19/97 19.875 19.375 20.250 19.250 3,500
8/18/97 19.813 20.375 20.375 19.375 46,600
8/15/97 19.875 19.500 20.000 19.375 11,400
8/14/97 20.000 19.375 20.125 19.125 46,000
8/13/97 19.250 18.000 19.375 18.000 36,600
8/12/97 19.000 18.500 19.125 18.500 29,000
8/11/97 19.125 19.250 19.250 18.500 27,300
8/08/97 19.250 19.125 19.250 18.375 19,100
8/07/97 19.750 18.750 20.250 18.500 38,300
8/06/97 18.750 19.250 19.500 18.250 73,300
8/05/97 17.875 17.750 19.000 17.250 122,600
8/04/97 17.250 16.250 17.250 16.250 13,100
8/01/97 16.500 16.000 16.750 15.000 29,500
7/31/97 16.500 15.250 16.625 15.000 44,700
7/30/97 15.000 15.063 15.250 14.625 8,400
7/29/97 15.000 13.875 15.125 13.500 39,200
7/28/97 13.375 14.500 14.500 13.375 1,000
7/25/97 13.500 13.500 13.500 13.500 300
7/24/97 14.500 13.875 14.500 13.875 2,900
7/23/97 14.750 14.250 14.750 13.875 7,400
7/22/97 14.250 14.875 14.875 14.250 8,100
7/21/97 15.000 15.000 15.000 14.500 4,700
7/18/97 14.750 14.500 15.000 14.500 4,700
7/17/97 14.875 14.938 15.500 14.750 26,500
7/16/97 15.000 15.125 15.375 14.875 3,400
7/15/97 15.000 15.625 15.750 14.750 25,000
7/14/97 15.000 14.750 15.625 14.750 14,300
7/11/97 14.750 15.000 15.000 14.750 9,600
7/10/97 15.000 14.875 15.125 14.750 21,900
7/09/97 14.625 14.625 14.875 14.375 20,800
7/08/97 14.500 14.250 14.625 14.250 8,800
7/07/97 14.625 14.250 15.000 14.000 39,300
7/03/97 13.750 13.750 13.750 13.750 200
7/02/97 13.750 13.250 14.000 13.000 8,900
7/01/97 13.500 14.000 14.000 13.250 800
6/30/97 13.250 13.250 14.125 12.625 16,100
6/27/97 12.625 12.250 13.375 12.250 2,700
6/26/97 13.375 12.500 13.375 12.500 600
6/25/97 12.500 13.250 13.375 12.500 7,900
6/24/97 12.750 12.750 13.750 12.625 20,400
6/23/97 12.000 12.500 12.500 12.000 25,300
6/20/97 12.000 12.000 12.000 12.000 900
6/19/97 12.000 12.250 12.625 11.875 18,300
6/18/97 12.000 12.000 12.625 12.000 4,100
6/17/97 12.500 12.625 12.625 12.000 20,400
6/16/97 12.375 12.000 13.000 11.750 15,100
6/13/97 11.625 11.500 11.625 10.625 55,300
6/12/97 11.500 13.250 13.250 10.250 37,600
6/11/97 12.750 12.000 12.750 11.250 37,700
6/10/97 12.375 13.625 14.250 12.250 24,800
6/09/97 13.250 13.250 14.250 12.500 100,600
6/06/97 12.500 11.625 13.375 11.500 203,700
6/05/97 11.625 11.125 11.750 10.500 190,600
6/04/97 10.375 10.250 10.625 10.000 59,200
6/03/97 10.000 9.500 10.125 9.500 3,400
6/02/97 10.000 9.500 10.125 9.500 8,600
5/30/97 9.375 10.000 10.000 9.375 7,000
5/29/97 9.750 9.250 9.875 9.250 20,000
5/28/97 9.625 9.000 9.875 9.000 16,700
5/27/97 9.500 9.500 9.500 9.500 100
5/23/97 9.125 9.500 10.000 9.125 13,100
5/22/97 9.375 9.125 10.000 9.125 6,000
5/21/97 8.875 9.250 9.500 8.875 12,600
5/20/97 9.125 8.750 9.375 8.750 16,200
5/19/97 8.750 8.750 8.750 8.750 400
5/16/97 8.750 8.750 8.875 8.750 700
5/15/97 9.000 9.000 9.000 9.000 2,700
5/14/97 8.625 8.500 9.125 8.500 5,800
5/13/97 8.500 8.500 8.875 8.500 2,900
5/12/97 8.625 8.500 8.750 8.375 5,500
5/09/97 8.625 8.625 8.625 8.625 4,000
5/08/97 8.500 8.500 8.500 8.500 1,000
5/07/97 8.500 8.125 8.500 8.125 6,500
5/06/97 8.500 8.500 8.500 8.500 400
5/05/97 8.750 8.750 8.750 8.750 500
5/01/97 8.125 8.125 8.125 8.125 1,300
4/30/97 8.875 8.875 8.875 8.156 9,000
4/29/97 8.125 8.750 8.750 8.125 5,400
4/28/97 8.125 7.875 8.250 7.875 8,300
4/25/97 7.875 7.750 8.125 7.750 5,400
4/23/97 8.250 8.250 8.375 8.250 3,200
4/22/97 7.625 7.625 7.625 7.625 1,000
4/21/97 8.000 8.250 8.250 7.875 4,700
4/18/97 8.125 9.250 9.250 7.750 11,400
4/17/97 9.000 8.750 9.000 8.625 4,800
4/16/97 9.000 9.500 9.500 8.750 15,600
4/15/97 9.375 9.500 9.500 9.125 22,600
4/14/97 9.000 9.500 9.500 8.875 2,700
4/11/97 8.875 9.000 9.375 8.875 4,500
4/10/97 9.625 8.750 9.625 8.750 13,100
4/09/97 9.000 9.375 9.375 9.000 2,000
4/08/97 9.125 9.000 9.375 8.875 9,100
4/07/97 8.875 9.250 9.250 8.875 4,000
4/04/97 8.875 8.625 9.500 8.625 10,600
4/03/97 9.250 8.625 9.313 8.250 22,300
4/02/97 8.625 8.625 8.625 8.625 200
4/01/97 8.125 .000 .000 .000 1,000
3/31/97 8.125 8.375 8.625 7.875 13,700
3/27/97 8.375 8.375 8.500 8.375 2,300
3/25/97 8.500 8.250 8.500 8.250 3,900
3/24/97 8.500 8.375 8.500 8.375 2,200
3/21/97 8.375 8.375 8.875 8.375 8,300
3/20/97 8.375 8.438 8.500 8.375 11,500
3/19/97 8.375 8.375 8.500 8.375 1,900
3/18/97 8.688 9.000 9.000 8.375 4,700
3/17/97 8.813 8.375 8.813 8.375 17,900
3/14/97 8.375 9.000 9.000 8.375 500
3/13/97 8.375 8.375 8.375 8.375 2,400
3/12/97 8.375 8.375 8.375 8.375 1,000
3/11/97 8.500 8.375 8.500 8.375 4,700
3/10/97 8.875 9.125 9.125 8.875 1,700
3/07/97 8.875 8.500 8.875 8.375 2,400
3/06/97 8.375 8.375 8.500 8.375 8,300
3/05/97 8.375 8.375 8.375 8.375 1,000
3/04/97 8.625 8.625 8.750 8.625 10,500
3/03/97 8.625 8.625 8.750 8.625 6,200
2/28/97 8.750 8.625 9.125 8.625 10,400
2/27/97 8.875 8.625 9.125 8.625 5,200
2/26/97 9.000 8.875 9.000 8.500 15,800
2/25/97 8.625 8.625 9.125 8.625 20,200
2/24/97 8.750 8.750 9.000 8.625 13,000
2/21/97 9.000 8.750 9.000 8.250 33,600
2/20/97 8.750 8.000 8.750 7.875 28,100
2/19/97 7.875 8.250 8.250 7.875 3,300
2/18/97 8.250 7.750 8.250 7.750 5,600
2/14/97 7.750 7.750 7.750 7.625 6,200
2/13/97 7.750 7.750 7.875 7.750 9,000
2/12/97 7.750 7.750 7.750 7.750 5,100
2/11/97 7.828 7.750 8.250 7.750 13,600
2/10/97 7.750 7.625 7.766 7.625 6,200
2/07/97 7.750 7.750 8.250 7.750 3,800
2/06/97 8.125 8.250 8.250 7.375 8,000
2/05/97 8.250 8.250 8.250 8.250 200
2/03/97 8.250 7.875 8.250 7.875 500
1/31/97 7.875 8.250 8.250 7.875 600
1/30/97 8.250 8.750 8.750 8.250 16,000
1/29/97 8.375 8.375 8.500 8.250 11,300
1/28/97 8.750 8.250 8.750 8.250 38,900
1/27/97 8.500 8.250 9.000 8.250 47,200
1/24/97 8.500 8.000 8.750 7.938 24,200
1/23/97 8.000 8.000 8.250 8.000 17,700
1/22/97 8.250 8.625 8.625 7.875 9,600
1/21/97 8.625 8.563 8.625 8.500 2,400
1/20/97 8.625 8.000 8.625 8.000 25,500
1/17/97 8.000 7.625 8.188 7.625 31,200
1/16/97 7.500 7.875 8.000 7.500 52,100
1/15/97 7.250 .000 .000 .000 1,100
1/14/97 7.250 7.250 7.250 7.250 100
---------------------------------------------------------------------- |
