Prices for the last 360 days on "COO".
DATE CLOSING PRICE OPEN HIGH LOW VOLUME
-------- ------------- -------- -------- -------- -----------
12/31/98 20.688 19.875 20.875 19.875 137,600
12/30/98 19.750 19.438 19.750 19.375 122,000
12/29/98 19.563 18.938 19.750 18.500 141,700
12/28/98 18.875 18.750 19.500 18.688 193,300
12/24/98 18.688 18.000 18.688 17.875 160,600
12/23/98 17.688 16.500 17.750 16.500 249,200
12/22/98 15.938 16.688 16.688 15.563 567,600
12/21/98 16.625 17.688 17.750 16.438 273,900
12/18/98 17.688 17.938 17.938 17.250 171,400
12/17/98 17.875 18.250 18.250 16.625 249,900
12/16/98 18.375 19.938 19.938 17.875 283,900
12/15/98 19.938 20.750 21.375 19.750 154,900
12/14/98 21.625 23.375 23.375 20.063 290,700
12/11/98 23.625 22.438 23.875 22.438 92,200
12/10/98 22.563 23.375 23.563 22.000 68,700
12/09/98 23.188 23.063 23.563 23.063 43,900
12/08/98 23.063 22.563 23.438 22.563 54,400
12/07/98 22.813 23.000 23.250 22.500 49,700
12/04/98 23.250 21.313 23.313 21.250 158,100
12/03/98 21.063 21.500 21.875 21.000 58,300
12/02/98 21.375 22.750 22.750 21.313 98,500
12/01/98 23.000 20.813 23.000 20.813 142,300
11/30/98 21.250 21.563 22.125 20.250 184,700
11/27/98 21.313 20.750 21.375 20.750 70,600
11/25/98 21.000 22.250 22.250 20.750 225,700
11/24/98 22.000 23.563 23.563 20.750 436,800
11/23/98 23.813 24.938 24.938 23.563 72,300
11/20/98 24.938 25.125 25.438 24.563 44,800
11/19/98 25.375 24.500 25.688 24.313 154,000
11/18/98 24.250 24.000 24.750 23.500 52,600
11/17/98 23.938 24.500 24.500 23.500 36,500
11/16/98 24.500 24.688 25.125 24.375 48,000
11/13/98 24.438 25.063 25.188 23.875 191,000
11/12/98 25.188 26.250 26.313 25.000 107,400
11/11/98 26.500 27.750 27.750 25.625 68,900
11/10/98 27.188 27.313 27.313 25.813 138,600
11/09/98 27.250 27.500 27.500 26.375 58,800
11/06/98 27.563 27.688 28.000 27.375 84,900
11/05/98 27.500 26.563 27.813 26.375 264,000
11/04/98 26.688 26.000 27.125 26.000 193,500
11/03/98 25.625 26.250 26.750 25.000 132,800
11/02/98 26.000 24.000 27.125 24.000 103,500
10/30/98 23.750 23.563 23.875 23.375 38,600
10/29/98 23.313 23.250 23.438 22.500 97,300
10/28/98 23.250 23.813 24.000 23.125 45,000
10/27/98 23.813 22.875 24.000 22.875 169,600
10/26/98 22.688 20.813 22.938 20.813 213,500
10/23/98 20.625 19.813 20.625 19.750 97,200
10/22/98 19.688 19.875 20.125 19.250 63,000
10/21/98 19.500 19.563 20.875 19.500 158,500
10/20/98 19.313 17.438 19.375 17.250 164,200
10/19/98 17.688 16.500 17.688 16.500 123,600
10/16/98 16.250 16.000 16.313 15.813 206,600
10/15/98 15.938 15.563 16.063 15.500 158,900
10/14/98 15.750 15.125 15.875 15.125 127,300
10/13/98 15.125 15.438 15.563 15.125 56,600
10/12/98 15.438 15.000 16.000 15.000 63,100
10/09/98 14.875 14.375 15.000 14.250 105,900
10/08/98 14.500 15.188 15.375 14.000 131,300
10/07/98 15.125 15.625 15.625 15.063 155,100
10/06/98 15.938 15.938 16.438 15.875 78,600
10/05/98 15.938 16.188 16.750 15.938 57,300
10/02/98 16.438 17.750 17.750 16.125 171,600
10/01/98 17.625 17.500 17.750 17.125 83,300
9/30/98 17.625 17.688 18.125 17.438 58,700
9/29/98 17.688 17.500 17.688 17.188 66,100
9/28/98 17.750 18.438 18.563 17.250 121,400
9/25/98 18.563 19.000 19.250 18.500 120,700
9/24/98 19.250 18.500 19.688 18.375 195,000
9/23/98 18.563 17.750 18.750 17.750 142,300
9/22/98 17.750 18.000 18.000 17.500 83,200
9/21/98 17.938 17.250 17.938 16.938 186,500
9/18/98 17.313 17.188 17.313 16.875 138,500
9/17/98 16.938 16.563 16.938 16.438 229,400
9/16/98 17.125 16.750 17.125 16.750 136,600
9/15/98 16.625 15.500 17.000 15.500 238,300
9/14/98 16.000 16.750 16.938 15.625 264,300
9/11/98 16.750 17.063 17.188 16.250 114,900
9/10/98 17.063 17.000 17.125 16.625 234,400
9/09/98 18.063 19.188 19.188 18.063 119,900
9/08/98 19.063 18.625 19.125 18.500 213,100
9/04/98 18.375 19.750 19.875 18.125 203,700
9/03/98 18.875 17.000 19.250 15.375 898,900
9/02/98 18.375 19.000 19.250 18.125 252,600
9/01/98 19.125 20.188 20.188 18.063 263,800
8/31/98 20.063 21.688 21.938 20.000 72,500
8/28/98 21.438 22.875 23.375 21.125 142,600
8/27/98 22.875 24.875 24.875 22.500 183,200
8/26/98 25.125 25.500 25.875 24.938 91,800
8/25/98 25.250 24.000 25.625 24.000 165,800
8/24/98 24.063 24.500 24.875 23.500 148,500
8/21/98 24.500 26.313 26.313 23.750 104,100
8/20/98 26.438 26.438 27.313 25.688 115,700
8/19/98 26.313 27.875 27.875 26.125 92,300
8/18/98 27.625 27.688 27.813 27.375 128,900
8/17/98 27.563 28.500 28.500 27.500 68,500
8/14/98 28.500 28.313 28.875 28.313 29,400
8/13/98 28.625 29.125 29.250 28.000 104,600
8/12/98 29.000 29.438 29.625 28.750 67,500
8/11/98 29.313 30.625 30.625 29.313 58,400
8/10/98 30.875 31.313 31.313 30.750 27,000
8/07/98 31.313 29.750 31.500 29.625 105,100
8/06/98 29.688 30.438 30.438 29.500 104,600
8/05/98 30.875 30.625 30.875 29.875 153,200
8/04/98 30.750 30.875 31.000 30.375 129,400
8/03/98 30.875 31.813 31.813 30.813 34,200
7/31/98 31.813 32.250 32.438 31.750 37,800
7/30/98 32.125 31.375 32.125 31.375 116,500
7/29/98 31.250 31.188 31.500 30.500 123,000
7/28/98 31.313 31.500 31.500 30.375 79,600
7/27/98 31.250 32.125 32.125 31.125 100,200
7/24/98 32.375 32.750 32.938 32.313 29,200
7/23/98 32.500 32.500 32.875 32.000 44,700
7/22/98 32.125 34.500 34.500 32.000 111,700
7/21/98 34.563 34.938 35.125 34.500 47,800
7/20/98 34.750 35.188 35.313 34.750 41,700
7/17/98 35.313 35.313 35.500 34.750 101,200
7/16/98 34.813 33.625 34.813 33.625 86,600
7/15/98 33.375 32.063 33.438 32.000 79,700
7/14/98 32.188 32.125 32.625 32.000 52,900
7/13/98 32.000 32.500 32.563 32.000 75,500
7/10/98 32.688 33.875 33.875 31.750 113,800
7/09/98 33.375 32.875 34.000 32.750 72,100
7/08/98 33.813 34.000 34.000 33.375 65,400
7/07/98 33.938 34.750 34.750 33.563 148,000
7/06/98 34.875 35.875 35.875 34.000 185,300
7/02/98 35.875 37.500 37.500 35.875 75,000
7/01/98 37.250 36.875 37.250 36.563 49,700
6/30/98 36.438 36.750 36.875 36.125 77,600
6/29/98 36.750 37.063 37.125 36.500 45,600
6/26/98 36.813 36.875 37.250 36.813 22,500
6/25/98 37.000 36.875 37.188 36.875 36,900
6/24/98 36.875 37.000 37.250 36.750 49,700
6/23/98 37.063 37.063 37.250 36.750 65,000
6/22/98 36.938 37.375 37.375 36.625 44,100
6/19/98 37.625 38.063 38.063 37.500 24,100
6/18/98 37.875 38.500 38.750 37.750 37,200
6/17/98 38.625 37.625 38.625 37.625 39,900
6/16/98 37.250 36.500 37.313 36.250 41,800
6/15/98 36.438 37.375 37.375 36.313 45,000
6/12/98 37.375 39.250 39.250 37.313 73,000
6/11/98 39.250 39.750 40.000 39.250 32,400
6/10/98 40.000 40.500 40.500 39.625 90,300
6/09/98 40.625 40.250 40.625 40.063 64,500
6/08/98 40.438 39.875 40.563 39.750 116,300
6/05/98 39.875 39.250 39.938 39.125 52,500
6/04/98 39.250 38.250 39.313 38.250 32,400
6/03/98 38.313 38.875 39.250 38.313 77,600
6/02/98 38.688 38.000 38.813 38.000 63,200
6/01/98 38.000 39.438 39.438 37.750 55,400
5/29/98 39.500 39.000 39.625 39.000 58,000
5/28/98 38.875 38.625 38.875 38.250 125,700
5/27/98 37.875 38.313 38.375 37.125 95,400
5/26/98 38.750 39.500 39.875 38.750 105,400
5/22/98 39.250 39.313 39.375 38.813 60,500
5/21/98 39.313 39.188 39.625 39.188 84,000
5/20/98 39.125 38.188 39.500 38.125 165,900
5/19/98 38.313 37.500 38.625 37.500 99,200
5/18/98 37.625 38.500 38.875 37.625 30,400
5/15/98 38.625 39.000 39.250 38.563 22,200
5/14/98 39.125 39.250 39.313 38.750 44,300
5/13/98 39.313 39.875 39.875 39.250 118,000
5/12/98 39.875 39.125 40.000 39.125 100,100
5/11/98 39.000 38.563 39.625 38.563 91,000
5/08/98 38.625 38.000 38.938 38.000 82,500
5/07/98 38.250 38.438 38.625 38.125 58,500
5/06/98 38.438 39.813 39.938 38.313 87,100
5/05/98 39.688 39.500 39.750 38.938 100,500
5/04/98 39.500 39.125 39.750 39.000 152,000
5/01/98 38.875 38.688 39.250 38.500 101,200
4/30/98 38.438 37.500 38.500 37.500 88,600
4/29/98 37.313 37.813 37.875 37.250 98,400
4/28/98 37.625 37.250 38.000 37.250 110,000
4/27/98 37.000 37.375 37.500 36.750 109,400
4/24/98 38.250 38.500 38.688 37.750 131,300
4/23/98 38.250 38.625 39.438 37.938 244,900
4/22/98 38.500 38.000 38.500 37.500 480,700
4/21/98 36.938 36.438 37.250 34.000 833,400
4/20/98 36.188 38.625 38.750 35.750 288,400
4/17/98 38.625 39.688 39.688 38.500 164,300
4/16/98 39.688 40.750 40.750 38.750 121,800
4/15/98 40.500 40.875 41.125 40.375 26,800
4/14/98 40.938 40.438 41.000 40.250 32,000
4/13/98 40.500 40.938 41.000 40.250 45,500
4/09/98 40.688 40.750 41.250 40.438 51,200
4/08/98 40.688 41.500 42.250 40.500 98,700
4/07/98 41.563 42.000 42.375 41.313 49,900
4/06/98 41.938 44.063 44.438 41.563 114,400
4/03/98 43.813 43.000 44.500 43.000 134,000
4/02/98 42.875 42.500 43.188 42.500 105,500
4/01/98 41.625 42.188 42.313 41.625 78,600
3/31/98 42.438 41.125 42.500 41.000 196,500
3/30/98 40.438 41.250 41.250 40.188 197,900
3/27/98 39.500 39.250 39.875 39.250 52,100
3/26/98 39.125 39.813 39.813 38.875 201,600
3/25/98 39.750 39.500 40.625 39.375 190,900
3/24/98 39.625 40.250 40.250 39.063 247,800
3/23/98 40.750 41.125 41.563 40.688 128,900
3/20/98 41.000 41.500 41.500 40.750 70,000
3/19/98 41.500 42.625 42.625 41.250 108,900
3/18/98 42.625 42.125 43.500 42.125 123,900
3/17/98 41.938 41.375 42.063 38.500 557,000
3/16/98 42.063 44.750 44.750 41.875 333,600
3/13/98 45.000 46.500 46.500 44.625 56,800
3/12/98 46.500 47.000 47.000 46.313 143,300
3/11/98 47.000 46.438 47.625 46.438 65,900
3/10/98 46.563 47.063 47.250 46.250 45,000
3/09/98 47.125 45.875 47.625 45.875 61,000
3/06/98 46.063 45.688 46.500 45.688 89,900
3/05/98 45.688 45.875 46.000 45.625 124,200
3/04/98 45.875 45.750 46.188 45.750 78,200
3/03/98 45.750 46.813 46.875 45.563 50,200
3/02/98 47.063 46.813 47.500 46.813 45,400
2/27/98 46.750 47.500 47.750 46.625 47,500
2/26/98 47.375 45.750 47.375 45.500 191,800
2/25/98 45.500 44.250 46.250 44.000 268,500
2/24/98 44.000 44.750 44.875 43.375 180,200
2/23/98 45.250 47.000 47.000 44.500 238,700
2/20/98 46.938 47.688 47.875 46.375 113,200
2/19/98 47.938 48.938 48.938 47.750 59,600
2/18/98 48.875 48.125 49.125 48.000 57,000
2/17/98 48.250 49.750 49.750 48.188 109,800
2/13/98 49.500 49.438 49.563 49.250 16,400
2/12/98 49.375 49.875 50.000 48.875 53,000
2/11/98 50.000 49.875 50.625 49.688 40,500
2/10/98 50.063 49.688 50.500 49.688 78,900
2/09/98 49.688 49.500 50.000 49.375 71,000
2/06/98 50.250 50.375 50.688 49.750 58,100
2/05/98 50.438 50.000 50.625 49.750 69,900
2/04/98 50.000 49.750 50.313 49.688 190,900
2/03/98 49.875 51.188 51.313 48.625 126,400
2/02/98 51.125 50.500 51.688 50.375 194,500
1/30/98 49.625 48.000 50.000 48.000 162,600
1/29/98 47.750 47.875 48.000 47.375 39,200
1/28/98 47.813 46.625 48.000 46.625 73,300
1/27/98 46.500 46.000 46.563 45.500 88,500
1/26/98 46.063 45.750 46.313 45.750 61,700
1/23/98 45.688 45.875 45.938 44.875 152,000
1/22/98 45.750 47.375 47.375 44.625 448,700
1/21/98 47.500 46.188 49.688 45.375 529,500
1/20/98 46.063 44.125 46.125 44.000 262,400
1/16/98 43.938 42.625 44.500 42.500 287,300
1/15/98 42.188 41.750 42.750 41.750 125,000
1/14/98 41.938 41.438 42.125 41.438 44,700
1/13/98 41.375 40.125 41.500 40.125 60,800
1/12/98 39.875 39.938 40.063 39.375 64,300
1/09/98 40.188 41.938 41.938 39.875 76,000
1/08/98 41.938 41.750 42.063 41.625 89,400
1/07/98 41.500 40.500 42.500 40.500 180,100
1/06/98 40.625 40.750 40.875 40.375 53,800
1/05/98 40.500 40.375 40.500 39.875 84,700
1/02/98 40.375 41.125 41.125 39.625 54,800
12/31/97 40.875 40.750 41.375 40.625 88,600
12/30/97 40.438 40.000 40.625 39.813 93,400
12/29/97 39.938 39.000 40.000 39.000 89,000
12/26/97 38.875 38.500 39.000 38.500 5,300
12/24/97 38.750 38.625 38.938 38.250 26,200
12/23/97 38.688 39.188 39.188 38.625 35,500
12/22/97 39.188 39.438 39.500 39.000 57,300
12/19/97 39.500 38.938 39.500 38.375 201,300
12/18/97 39.188 39.500 39.938 38.750 43,200
12/17/97 39.563 40.125 40.438 39.500 38,700
12/16/97 40.000 38.813 40.125 38.813 79,500
12/15/97 39.063 39.125 39.813 39.000 44,000
12/12/97 38.625 39.500 39.625 37.750 72,400
12/11/97 39.500 40.938 40.938 39.125 110,700
12/10/97 41.063 41.000 41.063 39.813 162,400
12/09/97 41.125 40.875 42.000 40.875 132,700
12/08/97 40.625 40.188 40.750 40.000 61,600
12/05/97 40.063 39.625 40.250 39.563 39,500
12/04/97 39.875 39.625 40.125 39.375 81,100
12/03/97 39.563 38.750 39.750 38.750 124,500
12/02/97 38.875 40.000 40.000 38.625 65,300
12/01/97 40.000 39.125 40.250 39.125 68,700
11/28/97 39.063 39.063 39.125 39.063 10,000
11/26/97 39.000 38.813 39.500 38.813 49,800
11/25/97 38.750 38.250 39.000 38.000 36,800
11/24/97 38.063 38.813 38.813 37.875 45,600
11/21/97 38.938 40.188 40.188 38.875 76,100
11/20/97 39.750 39.563 40.250 39.375 137,800
11/19/97 39.563 38.875 39.625 38.875 206,200
11/18/97 38.750 37.125 38.750 37.125 347,000
11/17/97 37.063 35.750 37.500 35.750 274,800
11/14/97 35.563 35.375 35.625 35.250 53,900
11/13/97 35.313 35.063 35.500 34.688 79,900
11/12/97 35.313 36.188 36.250 35.125 100,700
11/11/97 36.125 36.625 36.875 36.000 154,300
11/10/97 36.625 37.063 37.875 36.500 91,200
11/07/97 37.125 36.688 37.125 36.375 85,200
11/06/97 37.188 37.000 37.500 36.938 31,900
11/05/97 37.125 37.000 37.250 36.625 31,500
11/04/97 37.000 37.875 37.875 36.813 117,400
11/03/97 37.813 36.000 37.813 36.000 235,300
10/31/97 35.750 35.688 35.938 35.313 23,900
10/30/97 35.438 35.813 36.375 35.250 121,500
10/29/97 36.063 33.813 36.375 33.813 189,900
10/28/97 33.563 33.750 34.500 32.750 195,400
10/27/97 34.625 35.813 35.813 34.625 97,300
10/24/97 35.875 35.875 36.000 35.500 77,800
10/23/97 35.688 35.500 35.813 35.000 107,800
10/22/97 35.750 35.125 35.750 34.938 260,600
10/21/97 35.000 34.500 35.000 34.250 117,700
10/20/97 34.313 33.938 34.688 33.875 109,100
10/17/97 33.938 34.000 34.375 33.500 68,100
10/16/97 34.188 34.375 34.750 34.125 63,500
10/15/97 34.438 34.875 34.938 34.375 36,000
10/14/97 34.875 34.875 35.000 34.375 42,800
10/13/97 35.125 35.438 35.625 34.813 64,800
10/10/97 35.438 34.563 35.563 34.125 53,900
10/09/97 34.813 35.750 35.750 34.813 93,100
10/08/97 35.813 34.563 35.875 34.500 99,200
10/07/97 34.875 35.250 35.250 34.250 90,800
10/06/97 35.438 37.188 37.188 35.375 76,800
10/03/97 36.938 37.438 38.125 36.875 91,300
10/02/97 37.188 35.875 37.313 35.375 54,100
10/01/97 35.750 36.625 36.750 35.250 61,200
9/30/97 36.750 36.625 37.000 36.250 87,900
9/29/97 36.875 36.750 37.063 36.500 15,300
9/26/97 37.000 36.625 37.313 36.625 33,700
9/25/97 36.813 37.000 37.188 36.813 57,700
9/24/97 37.125 37.813 37.813 36.750 66,200
9/23/97 37.813 36.875 38.250 36.625 101,400
9/22/97 37.000 37.625 37.625 37.000 139,800
9/19/97 37.563 39.000 39.125 37.500 140,500
9/18/97 39.250 39.500 40.000 39.125 43,600
9/17/97 39.750 39.438 39.750 37.750 144,000
9/16/97 39.688 40.813 41.000 39.000 81,700
9/15/97 40.563 38.813 41.125 38.813 183,600
9/12/97 38.813 37.375 39.000 37.375 81,200
9/11/97 37.438 37.000 37.500 36.750 182,100
9/10/97 37.875 37.500 38.500 37.250 141,100
9/09/97 37.875 36.875 37.875 36.500 101,200
9/08/97 37.125 36.063 37.500 36.063 270,700
9/05/97 36.063 35.125 36.500 35.125 192,400
9/04/97 35.000 34.375 35.750 34.375 173,500
9/03/97 34.000 33.500 34.000 32.375 156,700
9/02/97 33.625 32.750 33.875 32.750 186,600
8/29/97 33.000 32.750 33.625 32.625 163,500
8/28/97 31.938 31.000 31.938 30.500 149,800
8/27/97 30.813 31.000 31.500 30.250 145,700
8/26/97 30.188 29.875 30.313 29.625 131,500
8/25/97 29.938 28.563 30.375 28.500 190,400
8/22/97 28.563 29.125 29.125 28.125 97,100
8/21/97 29.375 29.688 29.688 29.125 24,200
8/20/97 29.625 29.625 29.750 29.500 46,800
8/19/97 29.688 29.438 29.688 29.188 57,800
8/18/97 29.188 29.250 29.688 28.875 85,100
8/15/97 29.000 28.875 29.500 28.875 46,100
8/14/97 28.750 28.500 29.500 28.500 76,600
8/13/97 28.438 28.625 28.625 28.250 13,800
8/12/97 28.500 28.500 28.625 28.313 33,900
8/11/97 28.438 29.000 29.000 28.000 31,900
8/08/97 29.000 28.813 29.000 28.000 127,600
8/07/97 29.063 28.938 29.188 28.875 95,100
8/06/97 29.125 29.250 29.250 28.750 55,400
8/05/97 29.250 29.000 29.250 28.625 110,600
8/04/97 28.750 28.000 28.875 28.000 27,500
8/01/97 28.188 28.000 28.250 28.000 102,800
7/31/97 28.000 28.000 28.188 27.125 67,400
7/30/97 28.250 29.188 29.188 28.063 57,400 |
