A remarkable story ,,
EARTHLINK NETWORK INC
Prices Available: 01/22/97 through 04/06/98
Ticker: ELNK
Date Volume High/Ask Low/Bid Close
-------- ---------- ---------- ---------- ----------
11/10/97 29,800 16 3/4 16 1/8 16 1/2
11/11/97 73,700 17 7/8 16 1/2 16 13/16
11/12/97 43,200 16 3/4 16 3/16 16 1/4
11/13/97 11,000 16 1/2 16 1/8 16 1/2
11/14/97 28,100 16 1/2 16 16 1/4
11/17/97 11,200 16 3/4 16 16 5/8
11/18/97 8,900 16 3/4 16 1/2 16 1/2
11/19/97 22,100 16 5/8 15 7/8 16 1/4
11/20/97 56,900 17 7/8 16 1/4 17 3/4
11/21/97 57,100 19 18 19
11/24/97 39,300 18 7/8 18 1/8 18 3/8
11/25/97 19,400 19 1/8 18 1/8 19 1/8
11/26/97 17,700 19 1/8 19 19 1/8
11/28/97 13,300 19 1/4 19 19 1/8
12/01/97 30,600 19 5/8 19 1/4 19 9/16
12/02/97 45,700 20 19 3/8 19 13/16
12/03/97 30,000 20 1/2 19 3/4 20 3/16
12/04/97 92,200 21 20 20 1/2
12/05/97 14,900 20 19 1/2 19 7/8
12/08/97 132,300 21 7/8 20 21 5/8
12/09/97 165,000 23 7/8 21 3/4 23 3/16
12/10/97 84,600 23 3/8 22 1/16 22 1/2
12/11/97 61,200 22 20 1/4 21 3/4
12/12/97 22,000 22 1/4 21 5/8 21 11/16
12/15/97 44,000 23 22 23
12/16/97 110,800 24 1/2 22 3/4 24
12/17/97 79,700 24 7/8 23 3/4 24 9/16
12/18/97 42,900 24 7/8 23 5/8 24
12/19/97 49,500 24 22 3/8 23 1/2
12/22/97 69,100 23 5/8 22 22 11/16
12/23/97 29,100 23 1/2 22 1/8 23 1/2
12/24/97 5,300 23 7/8 23 1/8 23 3/4
12/26/97 11,800 24 23 1/8 24
12/29/97 14,600 24 1/4 23 7/8 24 1/4
12/30/97 44,300 25 24 1/4 25
12/31/97 44,500 26 25 25 3/4
01/02/98 13,300 26 25 25 1/4
01/05/98 70,100 26 1/4 24 1/2 25 1/8
01/06/98 33,000 25 1/2 24 1/2 24 1/2
01/07/98 28,900 25 1/2 24 1/2 25 1/2
01/08/98 15,400 26 25 25 7/8
01/09/98 51,000 26 1/2 25 3/8 26
01/12/98 199,200 27 15/16 25 1/4 27 5/16
01/13/98 113,200 28 1/2 27 1/8 28 1/2
01/14/98 58,700 29 1/8 28 3/8 28 1/2
01/15/98 171,800 31 5/8 28 5/8 31 3/8
01/16/98 215,100 33 3/4 30 1/2 32 3/4
01/20/98 149,200 34 7/8 31 7/8 34 1/2
01/21/98 215,300 37 1/2 33 7/8 36 7/8
01/22/98 424,300 36 3/4 30 3/4 31
01/23/98 438,700 30 26 5/8 26 3/4
01/26/98 349,900 29 27 1/2 28 7/16
01/27/98 208,000 31 1/8 29 1/2 30 7/8
01/28/98 141,900 33 1/2 31 33
01/29/98 175,000 34 30 3/4 31 5/8
01/30/98 88,700 32 30 31 1/8
02/02/98 88,000 32 5/8 30 5/8 32 1/16
02/03/98 179,800 34 31 3/8 33
02/04/98 113,600 34 1/8 31 5/8 32 1/8
02/05/98 43,700 33 1/4 31 3/4 31 3/4
02/06/98 45,600 32 1/4 31 1/4 31 5/8
02/09/98 281,100 34 3/8 31 34
02/10/98 645,300 38 7/8 34 1/2 38 5/8
02/11/98 1,818,500 50 43 1/2 46 3/4
02/12/98 646,700 48 3/4 44 3/4 48
02/13/98 130,500 49 47 1/4 47 5/8
02/17/98 326,500 46 1/4 43 1/2 44 3/8
02/18/98 77,600 45 1/4 43 7/8 44 3/4
02/19/98 249,600 47 3/8 43 1/2 46 3/4
02/20/98 330,100 50 1/2 46 3/4 50 1/4
02/23/98 245,900 54 1/2 50 1/2 53
02/24/98 214,100 54 51 51 1/2
02/25/98 98,300 52 1/4 50 51 1/4
02/26/98 131,600 51 49 50 5/8
02/27/98 187,800 50 3/4 48 1/2 49
03/02/98 80,100 49 1/4 47 47 5/8
03/03/98 181,200 50 3/4 46 50 1/2
03/04/98 133,900 52 1/2 50 50 3/8
03/05/98 110,400 50 5/8 48 1/4 48 3/4
03/06/98 103,800 51 3/4 48 1/2 50
03/09/98 376,900 55 1/2 49 55 3/8
03/10/98 373,500 58 7/16 53 54 1/2
03/11/98 149,800 55 5/8 51 1/16 52
03/12/98 85,200 55 52 53 5/8
03/13/98 64,400 55 3/4 53 1/2 54
03/16/98 48,800 55 53 1/8 53 1/4
03/17/98 63,200 53 5/8 51 1/2 52 1/2
03/18/98 112,000 54 7/8 51 1/4 54 1/8
03/19/98 63,900 54 1/4 52 1/2 53 1/8
03/20/98 32,900 53 3/4 52 5/8 52 13/16
03/23/98 43,600 53 51 1/4 51 1/2
03/24/98 200,100 55 1/4 51 3/8 54
03/25/98 423,300 57 1/4 54 3/4 55 1/4
03/26/98 70,200 56 3/4 54 1/2 56 1/8
03/27/98 100,800 57 1/2 55 3/8 56
03/30/98 57,500 57 1/4 55 3/8 56 1/4
03/31/98 77,100 57 1/4 55 3/4 56 7/16
04/01/98 300,000 59 3/4 55 7/8 59 1/8
04/02/98 426,600 67 7/16 59 5/8 66 1/8
04/03/98 663,800 69 1/2 66 67 1/4
04/06/98 302,700 72 1/4 67 1/2 68 3/4 |
