LOL...Take a look at this!!!
DATE CLOSING PRICE OPEN HIGH LOW VOLUME
-------- ------------- -------- -------- -------- -----------
12/22/98 .006 .006 .006 .006 3,538,700
12/21/98 .006 .006 .006 .006 940,100
12/18/98 .006 .006 .006 .006 2,290,000
12/17/98 .006 .006 .007 .006 378,000
12/16/98 .006 .006 .007 .006 495,000
12/15/98 .006 .006 .006 .006 2,606,000
12/14/98 .006 .007 .007 .006 720,600
12/11/98 .006 .007 .007 .006 1,779,000
12/10/98 .007 .007 .072 .007 3,771,900
12/09/98 .007 .007 .007 .007 397,300
12/08/98 .007 .007 .007 .007 506,700
12/07/98 .007 .007 .007 .007 3,229,000
12/04/98 .007 .006 .007 .006 1,513,400
12/03/98 .007 .006 .007 .006 5,021,100
12/02/98 .006 .007 .007 .006 785,700
12/01/98 .006 .007 .007 .006 582,700
11/30/98 .007 .008 .008 .006 5,633,300
11/27/98 .008 .008 .008 .007 5,650,000
11/25/98 .007 .008 .008 .007 7,877,100
11/24/98 .007 .008 .009 .007 4,079,700
11/23/98 .009 .010 .011 .008 6,002,000
11/20/98 .010 .010 .012 .009 3,927,600
11/19/98 .010 .010 .010 .009 2,724,100
11/18/98 .010 .011 .011 .009 3,151,200
11/17/98 .010 .012 .012 .010 4,157,600
11/16/98 .012 .014 .015 .010 7,883,000
11/13/98 .013 .012 .014 .011 8,592,400
11/12/98 .012 .011 .014 .011 6,463,100
11/11/98 .009 .011 .011 .009 316,200
11/10/98 .017 .009 .017 .009 1,107,000
11/09/98 .009 .010 .010 .009 1,418,900
11/06/98 .010 .009 .011 .009 2,465,400
11/05/98 .009 .010 .011 .009 487,000
11/04/98 .010 .012 .014 .010 2,166,400
11/03/98 .012 .010 .012 .009 1,594,600
11/02/98 .010 .012 .013 .009 1,604,700
10/30/98 .012 .013 .013 .011 672,500
10/29/98 .012 .009 .014 .008 2,350,600
10/28/98 .008 .008 .008 .008 7,161,500
10/27/98 .008 .008 .008 .008 2,585,200
10/26/98 .008 .008 .008 .007 1,870,000
10/23/98 .008 .008 .008 .008 614,000
10/22/98 .008 .008 .008 .008 659,000
10/21/98 .008 .008 .008 .008 4,125,400
10/20/98 .008 .009 .009 .008 859,200
10/19/98 .009 .009 .009 .008 781,000
10/16/98 .008 .008 .008 .008 428,000
10/15/98 .008 .008 .008 .008 193,300
10/14/98 .008 .008 .008 .008 1,315,700
10/13/98 .008 .009 .009 .008 1,155,000
10/12/98 .009 .009 .010 .009 733,000
10/09/98 .009 .009 .010 .009 388,000
10/08/98 .010 .010 .010 .009 687,000
10/07/98 .010 .010 .010 .010 841,800
10/06/98 .010 .010 .010 .010 1,635,000
10/05/98 .010 .010 .010 .010 929,000
10/02/98 .010 .009 .010 .009 1,736,800
10/01/98 .009 .010 .010 .009 684,500
9/30/98 .010 .010 .010 .009 1,808,500
9/29/98 .010 .010 .010 .010 414,200
9/28/98 .010 .010 .010 .010 1,034,100
9/25/98 .010 .012 .012 .009 3,534,100
9/24/98 .012 .011 .014 .010 25,272,000
9/23/98 .011 .011 .011 .010 3,984,200
9/22/98 .011 .025 .025 .008 2,475,800
9/21/98 .009 .009 .009 .008 722,900
9/18/98 .009 .009 .009 .007 4,040,500
9/17/98 .009 .011 .011 .009 1,625,700
9/16/98 .010 .011 .011 .009 9,599,300
9/15/98 .011 .011 .011 .010 2,839,000
9/14/98 .011 .011 .011 .010 8,740,700
9/11/98 .010 .011 .011 .010 996,000
9/10/98 .011 .011 .012 .011 2,004,500
9/09/98 .012 .013 .014 .012 6,775,200
9/08/98 .011 .014 .016 .011 13,084,100
9/04/98 .014 .011 .014 .010 3,467,500
9/03/98 .010 .011 .011 .010 2,089,000
9/02/98 .011 .016 .016 .010 3,168,700
9/01/98 .015 .010 .015 .010 5,471,000
8/31/98 .012 .015 .015 .010 3,011,600
8/28/98 .017 .018 .019 .014 2,058,600
8/27/98 .017 .018 .018 .013 1,149,400
8/26/98 .018 .019 .021 .018 1,579,300
8/25/98 .020 .023 .023 .017 2,027,100
8/24/98 .022 .023 .023 .022 2,125,000
8/21/98 .023 .021 .023 .021 887,000
8/20/98 .021 .021 .023 .021 2,716,900
8/19/98 .023 .022 .023 .021 846,500
8/18/98 .021 .021 .023 .021 2,752,000
8/17/98 .021 .023 .023 .021 1,393,500
8/14/98 .023 .023 .023 .020 866,500
8/13/98 .021 .021 .023 .019 1,264,600
8/12/98 .021 .023 .023 .018 4,573,500
8/11/98 .023 .022 .023 .019 1,145,200
8/10/98 .020 .022 .022 .019 995,000
8/07/98 .021 .023 .023 .020 903,800
8/06/98 .023 .022 .023 .021 1,694,400
8/05/98 .023 .025 .025 .022 860,600
8/04/98 .024 .024 .027 .024 2,808,500
8/03/98 .026 .027 .027 .023 451,300
7/31/98 .027 .027 .027 .024 3,364,600
7/30/98 .025 .027 .027 .025 1,750,000
7/29/98 .026 .031 .031 .024 759,200
7/28/98 .031 .032 .032 .028 967,500
7/27/98 .031 .032 .033 .030 1,309,400
7/24/98 .032 .029 .032 .027 2,301,700
7/23/98 .029 .027 .031 .027 3,042,000
7/22/98 .028 .028 .033 .025 4,134,300
7/21/98 .028 .020 .028 .020 3,793,000
7/20/98 .022 .022 .023 .020 1,219,200
7/17/98 .022 .020 .023 .019 2,640,500
7/16/98 .019 .025 .026 .019 7,246,200
7/15/98 .026 .026 .026 .023 4,097,000
7/14/98 .025 .029 .029 .022 7,577,200
7/13/98 .028 .027 .031 .026 10,628,900
7/10/98 .027 .020 .041 .018 25,109,300
7/09/98 .020 .021 .022 .019 5,698,300
7/08/98 .020 .023 .023 .019 6,387,300
7/07/98 .020 .019 .022 .019 1,174,900
7/06/98 .020 .024 .024 .019 834,600
7/02/98 .023 .025 .026 .021 2,651,000
7/01/98 .025 .023 .025 .021 808,900
6/30/98 .023 .028 .028 .021 1,880,900
6/29/98 .028 .030 .031 .024 3,911,100
6/26/98 .030 .023 .030 .023 2,322,800
6/25/98 .023 .026 .028 .021 1,950,300
6/24/98 .025 .027 .030 .020 4,251,100
6/23/98 .027 .019 .027 .017 4,628,000
6/22/98 .020 .021 .021 .011 5,269,600
6/19/98 .021 .025 .028 .012 5,850,300
6/18/98 .022 .007 .031 .007 19,280,000
6/17/98 .007 .007 .007 .007 1,211,500
6/15/98 .007 .006 .007 .006 583,000
6/12/98 .006 .007 .007 .006 80,000
6/11/98 .007 .007 .007 .007 50,000
6/10/98 .006 .007 .007 .006 3,800
6/09/98 .007 .008 .008 .007 1,252,000
6/08/98 .007 .006 .008 .006 394,200
6/05/98 .006 .006 .007 .006 374,500
6/04/98 .008 .006 .008 .006 600,000
6/03/98 .006 .008 .008 .006 5,955,000
6/02/98 .008 .007 .008 .007 634,700
6/01/98 .007 .007 .007 .007 25,000
5/28/98 .007 .007 .008 .007 6,347,200
5/27/98 .008 .008 .008 .008 447,000
5/26/98 .007 .008 .008 .007 2,450,000
5/22/98 .008 .008 .008 .008 263,000
5/21/98 .008 .007 .008 .007 525,000
5/20/98 .007 .008 .008 .007 610,100
5/19/98 .008 .008 .008 .008 280,000
5/18/98 .008 .008 .008 .008 30,000
5/15/98 .008 .008 .008 .008 123,800
5/14/98 .008 .009 .009 .008 1,478,600
5/13/98 .009 .009 .009 .008 405,200
5/12/98 .008 .009 .009 .008 674,500
5/11/98 .009 .009 .009 .008 711,300
5/08/98 .009 .009 .009 .008 539,000
5/07/98 .008 .009 .009 .008 800,000
5/06/98 .009 .009 .009 .008 646,800
5/05/98 .009 .009 .009 .008 6,404,500
5/04/98 .009 .008 .009 .008 1,735,000
5/01/98 .008 .008 .009 .008 7,705,000
4/30/98 .008 .008 .008 .008 218,500
4/29/98 .008 .008 .008 .007 2,280,000
4/28/98 .008 .006 .008 .006 777,500
4/27/98 .006 .006 .006 .006 465,000
4/24/98 .006 .007 .007 .006 503,900
4/23/98 .007 .006 .007 .006 167,000
4/22/98 .007 .007 .007 .007 140,000
4/21/98 .007 .007 .008 .007 575,000
4/20/98 .008 .008 .008 .008 363,000
4/16/98 .007 .008 .008 .007 210,000
4/15/98 .008 .008 .008 .008 650,000
4/14/98 .008 .008 .008 .008 515,000
4/13/98 .008 .008 .009 .008 1,985,000
4/09/98 .008 .008 .008 .008 380,000
4/08/98 .008 .009 .009 .008 309,000
4/07/98 .009 .009 .009 .009 50,000
4/06/98 .008 .009 .009 .008 815,000
4/03/98 .009 .007 .009 .007 5,932,000
4/02/98 .007 .008 .008 .007 610,000
4/01/98 .007 .007 .007 .007 110,000
3/30/98 .008 .009 .009 .007 964,500
3/27/98 .009 .009 .009 .009 100,000
3/26/98 .009 .007 .009 .007 2,327,700
3/25/98 .009 .009 .009 .007 178,100
3/24/98 .009 .007 .009 .007 135,000
3/23/98 .009 .009 .009 .009 50,000
3/19/98 .009 .009 .009 .007 316,000
3/18/98 .010 .009 .010 .009 174,200
3/17/98 .009 .010 .010 .009 390,000
3/16/98 .009 .009 .009 .009 110,000
3/13/98 .009 .009 .010 .009 349,000
3/11/98 .010 .011 .011 .008 303,600
3/10/98 .011 .010 .011 .010 105,000
3/06/98 .010 .010 .010 .010 145,500
3/05/98 .010 .011 .011 .010 320,000
3/04/98 .010 .012 .012 .010 1,350,000
3/03/98 .011 .011 .011 .011 175,000
3/02/98 .012 .012 .012 .012 11,000
2/27/98 .012 .012 .012 .011 3,709,000
2/26/98 .010 .010 .010 .010 30,000
2/24/98 .012 .012 .012 .011 612,900
2/23/98 .011 .011 .012 .011 661,700
2/20/98 .012 .011 .013 .011 2,500,000
2/19/98 .010 .010 .011 .010 221,700
2/18/98 .011 .011 .011 .011 350,000
2/17/98 .011 .013 .014 .011 3,580,200
2/13/98 .013 .013 .013 .012 195,000
2/12/98 .013 .013 .014 .013 930,100
2/11/98 .013 .014 .014 .012 2,861,900
2/10/98 .014 .009 .017 .009 17,297,100
2/09/98 .009 .008 .009 .008 2,890,000
2/06/98 .008 .008 .008 .008 914,000
2/05/98 .008 .008 .008 .008 401,500
2/04/98 .008 .008 .008 .008 440,000
2/03/98 .008 .008 .008 .008 260,000
2/02/98 .008 .008 .008 .008 863,500
1/30/98 .008 .008 .008 .008 2,064,700
1/29/98 .008 .008 .008 .008 1,636,000
1/28/98 .009 .008 .009 .008 340,000
1/27/98 .008 .008 .008 .008 270,000
1/26/98 .009 .009 .009 .009 160,000
1/23/98 .009 .009 .009 .009 323,000
1/22/98 .009 .009 .009 .009 78,200
1/21/98 .009 .009 .009 .009 753,000
1/20/98 .009 .009 .009 .009 319,000
1/16/98 .009 .008 .009 .008 9,085,400
1/15/98 .008 .009 .012 .008 3,477,500
1/14/98 .009 .009 .011 .009 1,056,300
1/13/98 .010 .010 .011 .009 705,000
1/12/98 .012 .012 .012 .012 30,000
1/09/98 .010 .011 .011 .010 1,824,100
1/08/98 .011 .011 .011 .011 100,000
1/06/98 .011 .011 .011 .011 76,000
1/05/98 .011 .011 .011 .011 294,600
1/02/98 .011 .011 .011 .010 505,000
12/31/97 .011 .011 .011 .011 818,600
12/30/97 .011 .011 .011 .011 696,900
12/29/97 .011 .011 .012 .011 562,300
12/26/97 .011 .011 .011 .011 64,000
12/24/97 .011 .011 .011 .011 81,500
12/23/97 .011 .012 .012 .011 443,500
12/22/97 .011 .011 .012 .011 862,300
12/19/97 .012 .013 .013 .011 954,000
12/18/97 .013 .012 .013 .010 537,000
12/17/97 .014 .012 .014 .012 1,092,000
12/16/97 .013 .012 .013 .012 497,000
12/15/97 .012 .013 .013 .012 645,000
12/12/97 .012 .012 .012 .012 404,500
12/11/97 .012 .012 .013 .012 365,200
12/10/97 .013 .012 .013 .012 241,000
12/09/97 .012 .012 .012 .012 41,600
12/08/97 .013 .012 .013 .012 95,800
12/05/97 .013 .013 .014 .012 456,000
12/04/97 .013 .014 .017 .013 2,591,800
12/03/97 .015 .015 .015 .014 1,633,000
12/02/97 .014 .014 .014 .013 490,000
12/01/97 .012 .014 .014 .012 219,200
11/28/97 .013 .013 .013 .013 150,000
11/26/97 .012 .014 .014 .010 1,230,000
11/25/97 .014 .014 .014 .014 105,000
11/24/97 .015 .014 .015 .014 226,000
11/20/97 .014 .015 .015 .014 76,200
11/19/97 .014 .014 .015 .014 552,300
11/18/97 .015 .015 .015 .014 387,000
11/17/97 .014 .014 .015 .014 328,300
11/14/97 .014 .015 .015 .014 745,000
11/13/97 .015 .014 .015 .014 137,200
11/12/97 .015 .014 .015 .014 575,000
11/11/97 .015 .015 .015 .014 556,000
11/10/97 .015 .015 .015 .015 90,000
11/07/97 .014 .014 .014 .014 358,100
11/06/97 .015 .015 .016 .014 758,000
11/05/97 .016 .016 .016 .016 10,000
11/04/97 .016 .015 .016 .015 410,000
11/03/97 .015 .016 .016 .015 431,000
10/31/97 .015 .015 .017 .015 457,000
10/30/97 .015 .015 .017 .015 225,000
10/29/97 .015 .015 .015 .015 5,000
10/28/97 .017 .016 .017 .016 65,000
10/27/97 .016 .017 .018 .016 42,600
10/24/97 .017 .015 .017 .014 769,000
10/23/97 .014 .015 .015 .013 1,185,300
10/22/97 .014 .013 .015 .013 125,000
10/21/97 .013 .016 .016 .013 1,872,800
10/20/97 .017 .017 .017 .017 265,000
10/17/97 .015 .017 .019 .015 895,000
10/16/97 .017 .017 .020 .017 289,200
10/15/97 .017 .017 .019 .014 1,295,900
10/14/97 .017 .019 .019 .017 70,000
10/13/97 .017 .000 .000 .000 400,000
10/10/97 .017 .017 .017 .017 1,000
10/09/97 .017 .018 .018 .016 840,500
10/08/97 .018 .017 .018 .015 859,000
10/07/97 .017 .015 .018 .015 371,000
10/06/97 .017 .018 .018 .016 555,000
10/03/97 .018 .020 .020 .015 1,965,000
10/02/97 .020 .018 .020 .018 1,144,700
10/01/97 .019 .016 .019 .015 510,000
9/30/97 .015 .013 .015 .013 825,000
9/29/97 .014 .014 .014 .012 864,500
9/26/97 .014 .017 .017 .011 1,833,400
9/25/97 .016 .017 .017 .016 137,500
9/24/97 .017 .015 .017 .015 694,400
9/23/97 .017 .015 .017 .015 810,000
9/22/97 .018 .018 .018 .015 391,000
9/19/97 .018 .018 .018 .015 82,500
9/18/97 .018 .021 .021 .015 1,690,900
9/17/97 .020 .021 .021 .020 135,000
9/16/97 .020 .021 .021 .020 321,000
9/15/97 .021 .020 .021 .020 244,600
9/12/97 .020 .020 .021 .020 1,350,500
9/11/97 .021 .020 .021 .020 208,000
9/10/97 .021 .021 .022 .020 1,365,000
9/09/97 .021 .021 .021 .020 362,300
9/08/97 .020 .020 .021 .020 1,274,000
9/05/97 .021 .021 .022 .020 1,800,000
9/04/97 .020 .022 .022 .020 189,000
9/03/97 .019 .021 .022 .019 886,000
9/02/97 .021 .020 .022 .018 3,107,000
8/29/97 .018 .020 .020 .018 256,500
8/28/97 .019 .018 .020 .018 949,500
8/27/97 .020 .018 .020 .018 316,000
8/26/97 .020 .021 .022 .018 1,771,000
8/25/97 .022 .022 .022 .021 485,000
8/22/97 .021 .022 .022 .021 84,000
8/21/97 .021 .022 .022 .021 383,000
8/20/97 .021 .022 .022 .021 312,500
8/19/97 .022 .022 .022 .022 25,000
8/18/97 .021 .022 .022 .021 245,000
8/15/97 .022 .021 .022 .021 943,000
8/14/97 .021 .022 .022 .021 472,000
8/13/97 .022 .020 .022 .020 217,500
8/12/97 .020 .020 .022 .020 72,500
8/11/97 .021 .022 .022 .021 255,600
8/08/97 .022 .023 .024 .018 3,290,200
8/07/97 .023 .025 .025 .023 623,000
8/06/97 .024 .023 .025 .023 784,000
8/05/97 .023 .023 .025 .023 297,000
8/04/97 .024 .025 .025 .024 1,587,800
8/01/97 .025 .025 .025 .024 2,421,000
7/31/97 .025 .024 .025 .024 1,135,800
7/30/97 .025 .024 .025 .024 1,529,900
7/29/97 .025 .025 .025 .024 800,300
7/28/97 .025 .025 .027 .025 322,600
7/25/97 .025 .026 .027 .025 415,000
7/24/97 .027 .027 .028 .027 779,100
7/23/97 .028 .028 .028 .027 1,062,000
7/22/97 .027 .029 .029 .027 2,156,200
7/21/97 .029 .028 .029 .028 1,882,500
7/18/97 .027 .027 .028 .025 2,871,200
7/17/97 .025 .026 .026 .025 1,334,400
7/16/97 .025 .026 .026 .025 1,406,000
7/15/97 .026 .026 .026 .026 2,084,500
7/14/97 .026 .027 .027 .020 1,506,400
7/11/97 .026 .028 .028 .025 2,139,400
7/10/97 .027 .026 .027 .025 1,366,000
7/09/97 .028 .028 .028 .026 264,000
7/08/97 .028 .027 .028 .026 821,500
Remember this chart in 1-2 weeks! Forrest Gump can see what's getting ready to happen!
M$ney |
