Re: MSTR
The IPO was in June...
DATE CLOSING PRICE OPEN HIGH LOW VOLUME
-------- ------------- -------- -------- -------- -----------
10/29/98 27 13/16 25 5/8 30 25 3/8 571,200
10/28/98 23 7/8 24 24 1/2 23 13/16 193,800
10/27/98 24 3/8 25 1/8 25 1/8 24 261,000
10/26/98 24 1/2 25 5/16 25 3/4 24 3/8 277,100
10/23/98 24 5/8 24 3/4 25 7/8 24 106,700
10/22/98 24 1/2 25 3/4 25 3/4 23 7/8 145,000
10/21/98 25 24 5/8 25 1/2 23 5/16 161,500
10/20/98 24 1/2 23 1/8 26 1/2 23 1/8 189,400
10/19/98 22 3/16 25 3/8 25 3/8 21 1/2 180,200
10/16/98 24 1/2 26 15/16 26 15/16 23 7/8 255,500
10/15/98 25 3/4 24 1/2 26 1/4 23 7/8 275,600
10/14/98 24 25 3/4 25 3/4 24 102,000
10/13/98 24 9/16 28 1/2 28 1/2 24 1/2 227,100
10/12/98 28 28 1/2 29 1/2 26 1/4 317,900
10/09/98 25 1/2 21 7/8 25 1/2 21 1/4 337,600
10/08/98 21 24 24 1/8 20 1/2 457,600
10/07/98 23 1/2 25 1/2 26 1/4 23 579,100
10/06/98 25 15/16 31 1/2 31 1/2 25 3/8 280,400
10/05/98 29 1/4 30 15/16 31 28 13/16 91,900
10/02/98 32 34 3/8 34 3/8 30 137,300
10/01/98 33 7/8 36 7/8 37 33 1/2 86,200
9/30/98 37 1/2 37 9/16 39 1/8 37 1/8 129,400
9/29/98 39 38 1/8 39 3/4 38 1/8 151,900
9/28/98 38 1/8 39 3/4 40 38 66,900
9/25/98 40 36 3/4 40 36 1/8 93,400
9/24/98 38 7/16 37 1/2 39 37 1/2 197,500
9/23/98 38 41 42 1/8 28 3/8 264,800
9/22/98 40 39 1/2 41 1/4 39 159,000
9/21/98 38 1/4 36 39 7/8 36 121,300
9/18/98 38 3/16 36 3/8 39 3/8 36 1/4 202,600
9/17/98 36 3/8 33 1/4 37 1/2 33 1/8 85,700
9/16/98 36 3/4 36 13/16 38 9/16 34 3/4 184,200
9/15/98 36 3/8 33 38 3/4 31 1/2 274,200
9/14/98 33 1/2 29 3/4 34 7/16 29 3/4 234,100
9/11/98 28 5/16 26 3/8 29 1/2 26 1/8 112,900
9/10/98 26 1/4 27 1/2 27 1/2 26 147,000
9/09/98 27 3/4 30 1/2 30 3/4 27 1/2 78,600
9/08/98 28 5/8 27 13/16 28 3/4 27 1/2 213,300
9/04/98 24 1/8 27 1/8 27 3/4 23 3/4 615,200
9/03/98 25 7/8 29 29 1/4 25 203,000
9/02/98 28 13/16 31 1/4 31 3/4 28 1/2 193,200
9/01/98 29 3/4 30 1/4 31 27 1/2 240,900
8/31/98 29 3/16 35 1/2 38 3/16 27 220,600
8/28/98 34 7/8 39 7/8 40 3/8 31 1/2 402,200
8/27/98 38 13/16 41 7/8 42 1/8 38 3/8 153,900
8/26/98 42 1/8 44 1/2 44 13/16 41 7/8 71,100
8/25/98 44 1/2 42 46 42 136,100
8/24/98 42 1/2 40 3/4 42 1/2 40 1/2 74,200
8/21/98 40 40 3/4 40 3/4 38 75,100
8/20/98 40 7/8 39 3/8 41 7/8 38 1/2 137,300
8/19/98 39 3/8 40 40 1/2 38 15/16 142,400
8/18/98 39 1/2 38 13/16 39 7/8 37 1/2 105,100
8/17/98 37 7/8 38 7/8 39 1/8 36 1/2 160,500
8/14/98 39 3/8 39 5/8 40 1/4 38 7/8 130,200
8/13/98 38 7/8 38 39 1/8 38 104,600
8/12/98 39 1/4 37 39 1/2 37 204,400
8/11/98 36 3/4 38 1/4 38 1/4 34 197,900
8/10/98 38 1/2 37 3/8 40 37 71,400
8/07/98 37 38 39 36 5/8 35,500
8/06/98 37 3/8 34 1/8 38 34 70,100
8/05/98 34 1/8 33 7/8 34 1/2 32 3/4 208,500
8/04/98 34 1/8 36 1/4 36 5/16 31 1/2 176,200
8/03/98 35 5/8 36 37 1/8 35 5/8 81,700
7/31/98 36 39 39 36 43,200
7/30/98 38 3/4 37 3/4 40 1/2 35 7/8 184,900
7/29/98 35 37 7/16 37 7/16 35 66,200
7/28/98 36 1/4 36 1/4 38 35 33,200
7/27/98 36 37 1/2 37 13/16 34 1/2 130,000
7/24/98 38 40 40 1/4 35 1/4 86,600
7/23/98 39 36 1/2 40 15/16 36 1/2 125,600
7/22/98 37 38 1/8 38 5/8 36 1/8 36,200
7/21/98 38 1/4 38 3/4 40 1/4 37 185,100
7/20/98 37 11/16 34 1/2 39 34 3/8 220,500
7/17/98 33 1/2 35 35 1/8 33 79,600
7/16/98 33 5/8 36 9/16 36 9/16 33 7/16 199,000
7/15/98 36 3/4 39 1/2 39 1/2 35 212,700
7/14/98 39 42 5/8 44 1/2 37 3/8 643,100
7/13/98 39 1/4 33 40 5/8 31 7/8 260,900
7/10/98 31 1/4 28 1/4 31 1/4 27 1/2 179,400
7/09/98 28 1/16 28 1/8 28 3/8 27 3/8 26,700
7/08/98 27 7/8 27 3/4 28 1/4 27 1/2 43,800
7/07/98 27 7/16 28 5/16 28 5/8 26 1/4 182,200
7/06/98 28 1/4 27 1/8 28 1/2 27 215,400
7/02/98 26 1/4 28 3/16 28 3/16 25 3/4 69,300
7/01/98 27 3/4 28 3/16 28 5/8 27 3/4 30,300
6/30/98 28 1/4 27 1/2 29 1/4 27 1/2 68,700
6/29/98 28 1/2 26 7/8 28 1/2 26 3/4 120,400
6/26/98 27 3/8 26 27 1/2 25 1/2 75,600
6/25/98 25 7/8 25 3/8 26 25 3/8 127,600
6/24/98 25 3/8 26 1/4 26 3/4 24 1/4 220,900
6/23/98 26 27 3/4 28 25 7/8 419,900
6/22/98 28 29 7/8 31 27 7/8 238,900
6/19/98 28 1/8 26 13/16 29 3/4 26 545,500
6/18/98 26 23 1/8 26 3/4 23 540,700
6/17/98 22 7/8 21 1/8 23 1/16 20 3/4 364,500
6/16/98 20 3/4 20 1/2 21 3/8 20 1/8 168,200
6/15/98 20 7/16 20 1/2 21 1/2 18 3/4 574,000
6/12/98 20 7/8 23 3/8 24 3/8 20 1,660,900
6/11/98 21 1/8 16 24 1/2 15 7/8 5,047,400 |
