Now I dont want you people to get to excited but check out the volumes against the prices of the stock in past months... I think this will blow your socks off....ÿ We are into something very nice....
SYMBOL DESCRIPTION LAST CHG HIGH LOW VOLUME
PKGPÿ PACKAGING PLUS SVCS INC REORGÿ .070ÿ +.020ÿ .085ÿ .006ÿ 22,394,000
DATE CLOSING PRICE OPEN HIGH LOW VOLUME
-------- ------------- -------- -------- -------- -----------
5/15/98 .070 .052 .085 .006 22,394,000
5/14/98 .050 .051 .052 .048 5,826,800
5/13/98 .050 .050 .054 .048 7,335,600
5/12/98 .050 .054 .054 .048 11,767,200
5/11/98 .051 .059 .060 .050 10,804,900
5/08/98 .057 .055 .064 .052 11,819,800
5/07/98 .056 .060 .063 .050 12,098,000
5/06/98 .057 .080 .085 .053 12,189,400
5/05/98 .073 .090 .090 .008 21,598,600
5/04/98 .069 .040 .070 .035 9,066,200
5/01/98 .040 .040 .045 .035 6,033,800
4/30/98 .035 .042 .042 .032 3,820,300
4/29/98 .040 .040 .042 .040 951,800
4/28/98 .040 .046 .046 .040 912,100
4/27/98 .045 .040 .060 .040 2,600,300
4/24/98 .040 .041 .041 .035 1,223,300
4/23/98 .041 .042 .042 .035 1,145,300
4/22/98 .040 .043 .043 .038 1,136,500
4/21/98 .041 .047 .047 .041 924,800
4/20/98 .047 .050 .050 .043 1,518,400
4/17/98 .042 .042 .050 .042 498,600
4/16/98 .042 .042 .047 .037 2,248,500
4/15/98 .037 .042 .045 .037 751,500
4/14/98 .040 .050 .050 .040 207,500
4/13/98 .045 .055 .060 .045 1,472,000
4/09/98 .050 .047 .052 .042 3,258,400
4/08/98 .045 .049 .049 .042 2,345,500
4/07/98 .046 .052 .052 .036 2,547,900
4/06/98 .052 .057 .057 .050 1,073,000
4/03/98 .050 .060 .062 .050 1,163,100
4/02/98 .060 .069 .069 .057 1,428,800
4/01/98 .065 .062 .065 .057 870,400
3/31/98 .060 .060 .067 .055 972,700
3/30/98 .060 .065 .069 .060 275,800
3/27/98 .063 .065 .067 .063 227,900
3/26/98 .065 .070 .070 .060 454,600
3/25/98 .067 .065 .070 .065 836,200
3/24/98 .067 .070 .080 .067 812,300
3/23/98 .067 .070 .070 .060 636,200
3/20/98 .071 .072 .078 .071 661,300
3/19/98 .078 .077 .080 .072 1,065,900
3/18/98 .080 .110 .110 .075 2,787,700
3/17/98 .115 .090 .115 .060 7,703,900
3/16/98 .093 .098 .105 .090 1,372,300
3/13/98 .093 .085 .097 .075 1,926,800
3/12/98 .082 .080 .085 .070 1,442,600
3/11/98 .077 .077 .085 .072 1,462,600
3/10/98 .080 .095 .095 .070 2,004,900
3/09/98 .090 .110 .115 .090 1,801,000
3/06/98 .110 .125 .137 .092 5,333,100
3/05/98 .107 .093 .150 .080 10,607,300
3/04/98 .092 .067 .095 .062 5,908,300
3/03/98 .067 .075 .077 .067 710,000
3/02/98 .072 .070 .080 .067 1,049,200
2/27/98 .070 .067 .080 .065 846,800
2/26/98 .062 .072 .075 .062 1,111,000
2/25/98 .070 .072 .080 .067 1,875,200
2/24/98 .072 .080 .082 .070 1,429,200
2/23/98 .072 .082 .090 .072 1,185,700
2/20/98 .075 .092 .092 .075 1,458,100
2/19/98 .090 .097 .097 .085 607,400
2/18/98 .091 .100 .100 .091 731,000
2/17/98 .090 .120 .120 .085 1,946,300
2/13/98 .110 .090 .130 .087 2,676,600
2/12/98 .087 .105 .105 .080 3,201,300
2/11/98 .105 .125 .125 .100 881,800
2/10/98 .120 .150 .150 .100 2,676,700
2/09/98 .150 .195 .200 .140 2,094,000
2/06/98 .200 .220 .220 .177 903,900
2/05/98 .215 .165 .220 .155 3,190,900
2/04/98 .160 .185 .190 .140 633,100
2/03/98 .180 .220 .220 .170 885,300
2/02/98 .200 .200 .230 .190 1,544,100
1/30/98 .185 .200 .240 .180 1,879,000
1/29/98 .210 .250 .250 .200 629,000
1/28/98 .240 .230 .280 .220 1,061,500
1/27/98 .240 .260 .300 .210 982,100
1/26/98 .280 .290 .340 .260 1,754,400
1/23/98 .290 .190 .330 .180 2,773,400
1/22/98 .160 .280 .280 .160 1,821,400
1/21/98 .270 .300 .310 .230 965,200
1/20/98 .300 .270 .360 .200 3,547,800
1/16/98 .235 .045 .250 .045 6,006,600
1/15/98 .046 .048 .049 .043 3,073,500
1/14/98 .049 .051 .051 .048 1,517,500
1/13/98 .050 .055 .055 .050 3,544,000
1/12/98 .055 .062 .062 .050 865,200
1/09/98 .060 .072 .072 .050 772,500
1/08/98 .070 .090 .097 .070 953,200
1/07/98 .090 .110 .110 .090 280,600
1/06/98 .110 .120 .120 .090 196,500
1/05/98 .110 .165 .165 .100 298,500
1/02/98 .160 .170 .170 .160 76,000
12/31/97 .170 .200 .200 .150 558,100
12/30/97 .200 .200 .220 .200 87,200
12/29/97 .220 .200 .240 .200 101,700
12/26/97 .225 .200 .225 .200 178,200
12/24/97 .200 .240 .240 .200 46,800
12/23/97 .230 .210 .250 .210 51,200
12/22/97 .225 .240 .250 .225 113,000
12/19/97 .240 .260 .260 .230 106,000
12/18/97 .260 .250 .260 .230 76,600
12/17/97 .250 .240 .270 .240 22,600
12/16/97 .260 .260 .300 .240 91,000
12/15/97 .300 .300 .320 .270 82,800
12/12/97 .310 .340 .340 .275 210,500
12/11/97 .340 .370 .390 .340 81,100
12/10/97 .380 .400 .400 .380 20,200
12/09/97 .400 .360 .410 .360 41,600
12/08/97 .400 .400 .400 .380 13,600
12/05/97 .400 .400 .400 .380 62,900
12/03/97 .430 .430 .430 .430 5,000
12/02/97 .430 .420 .430 .406 44,100
12/01/97 .440 .480 .500 .440 86,600
11/28/97 .470 .470 .470 .470 25,000
11/26/97 .520 .470 .520 .470 11,200
11/25/97 .470 .530 .530 .470 485,700
11/24/97 .550 .610 .610 .550 63,000
11/21/97 .610 .530 .610 .530 7,800
11/20/97 .540 .560 .610 .540 301,500
11/19/97 .550 .520 .550 .450 139,700
11/18/97 .560 .550 .580 .520 599,200
11/17/97 .550 .570 .570 .550 32,500
11/14/97 .550 .620 .620 .550 146,100
11/13/97 .620 .580 .650 .580 326,600
11/12/97 .570 .610 .640 .570 48,300
11/11/97 .610 .610 .640 .610 377,600
11/10/97 .600 .680 .720 .600 437,000
11/07/97 .680 .600 .700 .590 958,800
11/06/97 .500 .430 .540 .420 1,988,800
11/05/97 .430 .450 .450 .410 916,100
11/04/97 .437 .437 .437 .437 5,000
11/03/97 .430 .430 .430 .430 400
10/31/97 .410 .437 .437 .410 47,200
10/30/97 .410 .410 .437 .410 61,500
10/29/97 .437 .437 .437 .380 569,500
10/28/97 .390 .360 .425 .340 95,900
10/27/97 .400 .450 .450 .400 88,000
10/24/97 .460 .500 .500 .440 299,500
10/23/97 .460 .437 .500 .437 1,303,100
10/22/97 .500 .531 .531 .437 189,500
10/21/97 .500 .531 .531 .437 85,000
10/20/97 .437 .510 .510 .406 113,800
10/17/97 .562 .520 .562 .520 58,000
10/16/97 .520 .531 .531 .520 39,300
10/15/97 .560 .500 .562 .500 12,200
10/14/97 .520 .531 .593 .520 156,900
10/13/97 .625 .593 .625 .593 9,000
10/10/97 .562 .625 .656 .531 28,700
10/09/97 .687 .000 .000 .000 1,000
10/08/97 .687 .687 .687 .687 15,000
10/07/97 .656 .656 .718 .625 25,300
10/06/97 .682 .687 .687 .682 90,000
10/03/97 .656 .718 .718 .656 3,300
10/02/97 .687 .687 .687 .687 7,500
9/29/97 .687 .687 .687 .687 4,700
9/26/97 .750 .750 .765 .718 107,300
9/25/97 .718 .781 .781 .718 23,500
9/24/97 .750 .781 .812 .750 46,100
9/23/97 .750 .781 .812 .718 43,000
9/22/97 .781 .812 .812 .781 17,500
9/18/97 .810 .850 .850 .810 24,900
9/17/97 .937 .875 .937 .875 44,000
9/16/97 .843 .812 .843 .781 53,000
9/15/97 .812 .875 .875 .812 22,600
9/12/97 .875 .875 .875 .875 10,000
9/11/97 .968 .875 1.000 .812 105,800
9/10/97 .937 1.000 1.000 .937 36,500
9/09/97 1.031 .968 1.031 .968 7,600
9/08/97 1.010 .955 1.093 .906 268,200
9/05/97 .937 .937 .955 .921 167,500
9/04/97 .937 .968 1.031 .937 105,000
9/03/97 .968 .968 1.062 .906 158,300
9/02/97 1.000 .906 1.062 .812 571,500
8/29/97 .875 .800 .906 .781 124,100
8/28/97 .812 .437 .875 .437 372,000
8/27/97 .500 .500 .500 .406 14,700
8/26/97 .500 .437 .500 .437 5,300
8/25/97 .437 .437 .437 .437 9,400
8/22/97 .437 .437 .437 .437 1,000
8/20/97 .437 .500 .530 .437 13,000
8/19/97 .500 .500 .593 .500 52,800
8/18/97 .470 .437 .470 .437 17,500
8/15/97 .468 .468 .468 .468 5,800
8/14/97 .468 .625 .625 .468 32,400
8/12/97 .562 .625 .625 .562 11,000
8/11/97 .593 .593 .625 .593 12,500
8/08/97 .593 .656 .656 .593 4,500
8/07/97 .593 .625 .625 .593 13,900
8/06/97 .656 .625 .656 .625 3,200
8/04/97 .656 .656 .656 .656 15,600
8/01/97 .625 .687 .687 .593 16,100
7/31/97 .750 .718 .750 .718 26,400
7/30/97 .781 .781 .781 .718 4,100
7/29/97 .750 .719 .750 .719 8,700
7/28/97 .750 .750 .750 .718 38,600
7/25/97 .812 .875 .875 .687 77,300
7/24/97 .843 .812 .843 .781 31,500
7/23/97 .781 1.000 1.000 .781 45,900
7/22/97 .937 .968 .968 .937 8,700
7/21/97 1.000 1.046 1.046 1.000 15,000
7/18/97 1.031 1.031 1.031 1.031 1,000
7/17/97 1.031 1.062 1.093 1.031 36,800
7/16/97 1.062 1.156 1.156 1.031 49,000
7/15/97 1.156 1.125 1.156 1.093 25,900
7/14/97 1.125 1.125 1.187 1.125 18,400
7/11/97 1.155 1.062 1.187 1.062 156,800
7/10/97 1.062 1.000 1.062 1.000 22,000
7/09/97 1.093 1.187 1.187 1.093 27,200
7/08/97 1.187 1.250 1.250 1.187 82,800
7/07/97 1.281 1.312 1.312 1.250 24,000
7/03/97 1.312 1.312 1.312 1.250 12,800
7/02/97 1.290 1.250 1.312 1.187 107,700
7/01/97 1.218 1.156 1.218 1.156 13,800
6/30/97 1.218 1.156 1.218 1.156 53,800
6/27/97 1.125 1.156 1.250 1.062 115,600
6/26/97 1.156 1.156 1.218 1.156 10,500
6/25/97 1.125 1.218 1.250 1.125 34,000
6/24/97 1.250 1.312 1.375 1.250 16,200
6/23/97 1.343 1.343 1.343 1.343 1,700
6/20/97 1.343 1.375 1.468 1.343 47,800
6/19/97 1.406 1.375 1.500 1.375 17,600
6/18/97 1.375 1.562 1.562 1.375 69,200
6/17/97 1.531 1.562 1.562 1.375 103,400
6/16/97 1.531 1.562 1.562 1.531 15,000
6/13/97 1.531 1.500 1.625 1.500 24,400
6/12/97 1.500 1.500 1.500 1.468 51,000
6/11/97 1.468 1.468 1.510 1.468 38,500
6/10/97 1.531 1.578 1.593 1.468 26,800
6/09/97 1.468 1.437 1.593 1.437 17,000
6/06/97 1.437 1.593 1.593 1.312 63,800
6/05/97 1.530 1.375 1.593 1.312 122,000
6/04/97 1.218 1.281 1.281 1.218 4,900
6/03/97 1.187 1.187 1.187 1.187 5,000
6/02/97 1.343 1.343 1.343 1.343 2,000
5/30/97 1.296 1.250 1.343 1.218 62,200
5/29/97 1.250 1.250 1.250 1.250 5,000
5/23/97 1.250 1.406 1.406 1.250 7,300
5/22/97 1.406 1.343 1.406 1.312 17,000
5/21/97 1.343 1.406 1.406 1.343 13,000
5/20/97 1.500 1.437 1.500 1.437 5,200
5/19/97 1.437 1.250 1.437 1.250 11,900
5/16/97 1.375 1.375 1.375 1.375 4,900
5/15/97 1.375 1.375 1.375 1.375 1,000
5/14/97 1.187 1.312 1.375 1.187 4,000
5/13/97 1.250 1.312 1.312 1.250 6,700
5/12/97 1.375 1.375 1.375 1.375 4,000
5/09/97 1.250 1.250 1.250 1.250 3,000
5/08/97 1.187 1.218 1.218 1.187 4,000
5/07/97 1.250 1.250 1.250 1.250 2,000
5/06/97 1.187 1.187 1.187 1.187 7,200
5/02/97 1.187 1.250 1.250 1.187 6,600
5/01/97 1.320 1.312 1.375 1.250 16,300
4/30/97 1.250 1.187 1.250 1.187 32,000
4/29/97 1.125 1.125 1.125 1.125 11,200
4/28/97 1.250 1.500 1.500 1.250 23,900
4/25/97 1.500 1.375 1.500 1.375 2,300
4/24/97 1.500 1.625 1.625 1.437 15,200
4/23/97 1.750 1.625 1.750 1.625 6,600
4/22/97 1.750 1.750 1.750 1.625 2,400
4/21/97 1.750 1.750 1.750 1.625 40,600
4/18/97 1.750 1.703 1.750 1.703 20,000
4/17/97 1.687 1.625 1.687 1.625 40,400
4/16/97 1.625 1.437 1.625 1.437 21,000
4/15/97 1.437 1.562 1.562 1.125 44,000
4/14/97 1.656 1.656 1.656 1.656 1,000
4/11/97 1.656 1.656 1.718 1.656 12,200
4/10/97 1.687 1.625 1.718 1.500 23,700
4/09/97 1.687 1.750 1.750 1.500 11,700
4/08/97 1.750 1.750 1.750 1.750 4,200
4/07/97 1.750 1.906 1.906 1.750 2,100
4/04/97 1.750 1.937 2.062 1.750 34,600
4/03/97 1.750 1.812 1.937 1.750 4,300
4/02/97 1.812 2.031 2.031 1.812 11,400
4/01/97 2.000 2.000 2.125 1.937 17,000
3/31/97 1.843 1.843 1.843 1.750 7,700
3/27/97 1.906 2.000 2.000 1.812 30,800
3/26/97 2.000 2.000 2.187 2.000 16,400
3/25/97 2.187 2.187 2.250 2.000 32,500
3/24/97 2.125 2.250 2.250 1.875 21,000
3/21/97 2.312 2.250 2.375 2.250 29,900
3/20/97 2.187 2.187 2.187 2.187 11,500
3/19/97 2.000 2.312 2.375 2.000 18,900
3/18/97 2.250 2.750 2.812 2.062 67,000
3/17/97 2.875 2.687 2.875 2.650 39,000
3/14/97 2.625 2.312 2.625 2.312 33,300
3/13/97 2.400 2.312 2.468 2.250 10,500
3/12/97 2.406 2.200 2.406 2.200 32,800
3/11/97 2.200 2.062 2.250 2.062 22,700
3/10/97 2.187 2.312 2.468 2.187 72,600
3/07/97 2.250 2.125 2.250 2.125 35,000
3/06/97 2.093 1.937 2.125 1.937 135,500
3/05/97 1.812 1.312 1.812 1.312 100,000
3/03/97 1.156 1.156 1.156 1.156 2,000
2/28/97 1.281 1.156 1.281 1.156 3,100
2/26/97 1.219 1.219 1.219 1.219 5,000
2/25/97 1.313 1.297 1.313 1.297 12,000
2/24/97 1.250 1.313 1.313 1.219 9,000
2/21/97 1.330 1.313 1.340 1.313 45,000
2/20/97 1.313 1.313 1.313 1.250 50,800
2/19/97 1.250 1.250 1.250 1.230 41,000
2/14/97 1.156 1.156 1.156 1.156 800
2/11/97 1.250 1.250 1.250 1.250 1,000
2/04/97 1.156 1.156 1.156 1.156 300
2/03/97 1.156 1.156 1.156 1.156 1,600
1/30/97 1.156 1.250 1.250 1.156 3,000
1/29/97 1.250 1.250 1.250 1.250 1,000
1/28/97 1.125 1.125 1.250 1.125 4,700
1/27/97 1.125 1.125 1.125 1.125 1,300
1/24/97 1.125 1.125 1.125 1.125 500
1/23/97 1.250 1.250 1.250 1.250 1,000
1/22/97 1.250 1.250 1.250 1.125 1,800
1/21/97 1.375 1.250 1.375 1.250 1,300
1/16/97 1.250 1.250 1.250 1.250 800
1/15/97 1.375 1.250 1.375 1.250 4,400
1/14/97 1.313 1.313 1.375 1.313 6,000
1/13/97 1.313 1.375 1.375 1.313 11,800
1/10/97 1.500 1.125 1.500 1.125 22,000
1/09/97 1.063 1.063 1.125 1.063 7,400
1/06/97 1.031 1.031 1.031 1.031 5,000
1/02/97 .938 .938 .938 .938 1,200
12/31/96 .938 .750 1.000 .750 14,800
12/30/96 .750 .000 .000 .000 6,100
12/27/96 .750 .000 .000 .000 18,700
12/26/96 .750 .000 .000 .000 2,100
12/24/96 .750 .000 .000 .000 2,000
12/23/96 .770 .000 .000 .000 8,500
12/20/96 1.000 .000 .000 .000 15,400
12/19/96 .875 .000 .000 .000 1,400
12/18/96 1.063 .000 .000 .000 4,000
12/17/96 1.063 .000 .000 .000 3,800
12/16/96 1.063 .000 .000 .000 1,500
12/13/96 1.063 .000 .000 .000 3,100
12/12/96 1.063 .000 .000 .000 7,300
12/11/96 1.063 .000 .000 .000 2,000
12/10/96 1.063 .000 .000 .000 2,000
11/21/96 1.063 .000 .000 .000 1,000
11/14/96 1.875 .000 .000 .000 1,000
11/07/96 .330 .000 .000 .000 131,700
11/06/96 .260 .000 .000 .000 12,600
11/05/96 .250 .000 .000 .000 55,500
11/04/96 .240 .000 .000 .000 39,700
11/01/96 .220 .000 .000 .000 25,000
10/31/96 .230 .000 .000 .000 45,800
10/30/96 .260 .000 .000 .000 78,000
10/29/96 .270 .000 .000 .000 68,100
10/28/96 .290 .000 .000 .000 96,000
10/25/96 .330 .000 .000 .000 14,000
10/24/96 .350 .000 .000 .000 14,000
10/23/96 .313 .000 .000 .000 1,000
10/22/96 .340 .000 .000 .000 4,500
10/18/96 .340 .000 .000 .000 8,000
10/17/96 .313 .000 .000 .000 26,000
10/16/96 .330 .000 .000 .000 52,500
10/15/96 .370 .000 .000 .000 5,000
10/11/96 .330 .000 .000 .000 10,000
10/10/96 .390 .000 .000 .000 4,000
10/09/96 .340 .000 .000 .000 12,200
10/08/96 .340 .000 .000 .000 12,300
10/07/96 .380 .000 .000 .000 20,000 |
