HS
HS does seem to be at or near its low.
DATE CLOSING PRICE OPEN HIGH LOW VOLUME
-------- ------------- -------- -------- -------- -----------
3/05/99 7.750 7.625 7.938 7.438 808,400
3/04/99 7.313 7.250 7.375 7.063 787,800
3/03/99 7.063 7.313 7.438 7.063 1,114,800
3/02/99 7.125 7.375 7.625 7.000 2,318,000
3/01/99 7.125 7.250 7.938 7.000 3,024,100
2/26/99 7.000 7.750 7.813 6.500 3,931,000
2/25/99 7.813 8.000 8.000 7.250 5,258,400
2/24/99 10.188 11.000 11.000 9.875 1,665,400
2/23/99 11.000 11.688 11.688 10.438 1,095,500
2/22/99 11.688 12.000 12.000 11.625 404,600
2/19/99 11.875 12.375 12.375 11.625 584,600
2/18/99 12.375 12.000 12.625 12.000 451,100
2/17/99 11.875 12.125 12.500 11.813 410,100
2/16/99 12.188 12.875 13.063 11.938 324,600
2/12/99 12.875 13.000 13.188 12.500 473,400
2/11/99 13.000 13.375 13.375 12.875 443,700
2/10/99 12.375 12.688 12.750 12.063 578,200
2/09/99 12.688 13.438 13.500 12.375 553,300
2/08/99 13.281 13.688 14.500 13.000 649,900
2/05/99 13.500 13.625 13.875 13.250 977,600
2/04/99 13.125 13.625 13.625 12.875 818,400
2/03/99 13.125 14.188 14.188 13.063 1,148,100
2/02/99 14.125 16.000 16.000 13.625 1,879,900
2/01/99 16.375 15.000 16.563 14.750 492,100
1/29/99 14.938 15.000 15.375 14.938 289,900
1/28/99 15.000 15.000 15.000 14.688 475,900
1/27/99 14.750 15.563 15.563 14.500 834,400
1/26/99 15.438 15.875 15.875 15.438 188,600
1/25/99 15.875 16.063 16.188 15.813 367,600
1/22/99 15.938 16.500 16.563 15.938 451,400
1/21/99 16.625 16.813 17.250 16.625 649,900
1/20/99 16.750 17.000 17.188 16.750 392,600
1/19/99 16.813 17.000 17.563 16.625 494,200
1/15/99 16.500 16.438 16.563 15.625 615,700
1/14/99 16.438 17.063 17.563 16.188 456,400
1/13/99 17.313 17.250 17.375 16.625 902,000
1/12/99 18.250 18.375 18.813 17.500 615,000
1/11/99 19.000 18.750 19.438 18.563 651,300
1/08/99 19.125 19.000 19.750 18.875 1,086,400
1/07/99 18.438 17.750 18.500 17.438 542,500
1/06/99 18.000 16.938 18.000 16.813 826,000
1/05/99 16.688 16.250 16.750 16.125 237,100
1/04/99 16.625 16.750 16.813 16.375 381,400
12/31/98 16.938 16.688 17.188 16.688 363,400
12/30/98 16.688 16.438 16.750 16.313 295,800
12/29/98 16.250 15.750 16.500 15.563 359,000
12/28/98 15.563 15.063 16.125 15.063 215,700
12/24/98 14.938 15.063 15.063 14.813 151,200
12/23/98 15.063 15.125 15.750 14.563 1,012,900
12/22/98 15.438 15.250 15.563 15.063 290,900
12/21/98 15.125 14.875 15.250 14.813 285,500
12/18/98 14.750 14.875 14.938 14.563 316,800
12/17/98 14.750 14.813 14.875 14.438 291,300
12/16/98 14.875 14.938 15.000 14.750 166,400
12/15/98 14.938 15.000 15.250 14.563 250,500
12/14/98 15.063 15.500 15.500 15.000 401,500
12/11/98 15.625 15.188 15.688 14.813 283,700
12/10/98 15.188 15.750 15.813 15.063 313,800
12/09/98 15.875 16.188 16.500 15.563 272,600
12/08/98 16.250 16.688 16.813 16.188 215,000
12/07/98 16.813 16.938 17.000 16.625 205,100
12/04/98 16.875 17.313 17.438 16.375 349,800
12/03/98 17.250 17.438 17.750 17.063 923,200
12/02/98 17.125 17.625 17.875 16.750 915,200
12/01/98 17.875 14.875 17.875 14.500 2,782,200
11/30/98 14.813 14.563 15.063 14.500 363,200
11/27/98 14.688 14.813 14.875 14.563 102,700
11/25/98 14.688 15.188 15.188 14.563 175,200
11/24/98 15.188 15.063 15.250 14.750 490,000
11/23/98 15.000 14.688 15.188 14.438 780,700
11/20/98 14.688 15.313 15.438 14.563 634,500
11/19/98 15.313 14.875 15.438 14.875 676,000
11/18/98 14.750 14.625 14.813 14.125 545,100
11/17/98 14.500 14.500 14.688 14.063 220,400
11/16/98 14.625 14.250 15.000 14.188 674,500
11/13/98 13.875 14.125 14.250 13.813 253,600
11/12/98 14.063 14.375 14.438 13.750 338,200
11/11/98 14.625 15.125 16.063 14.438 683,900
11/10/98 14.813 15.500 15.500 14.625 1,428,200
11/09/98 15.438 16.813 16.875 15.000 999,300
11/06/98 17.000 15.938 17.125 15.938 1,312,500
11/05/98 15.813 17.500 17.563 15.813 669,800
11/04/98 16.750 17.500 18.250 16.625 1,854,600
11/03/98 15.313 13.625 16.250 13.438 3,081,000
11/02/98 11.625 9.938 12.000 9.938 993,500
10/30/98 9.750 9.938 10.000 9.313 762,700
10/29/98 9.875 10.063 10.375 9.563 436,200
10/28/98 10.125 10.250 10.625 10.000 394,500
10/27/98 10.375 10.563 11.000 9.250 754,800
10/26/98 10.563 10.625 10.688 10.375 401,300
10/23/98 10.500 10.563 10.688 10.375 482,800
10/22/98 10.563 10.750 10.750 10.375 292,800
10/21/98 10.625 11.000 11.000 10.125 1,069,400
10/20/98 11.000 9.250 11.000 9.250 1,153,200
10/19/98 8.688 9.750 10.000 8.688 451,000
10/16/98 10.125 8.750 10.750 8.500 1,484,100
10/15/98 8.000 6.125 8.250 6.000 897,600
10/14/98 6.000 6.375 6.438 5.563 467,900
10/13/98 6.313 6.688 6.688 5.750 454,100
10/12/98 6.688 6.813 6.938 6.438 699,500
10/09/98 6.563 7.438 8.250 6.563 930,900
10/08/98 7.313 6.438 7.563 5.625 1,509,000
10/07/98 6.000 7.688 7.688 4.500 1,415,400
10/06/98 7.875 9.313 9.313 7.750 489,100
10/05/98 9.375 9.750 9.750 8.625 289,100
10/02/98 9.875 10.063 10.313 9.625 175,600
10/01/98 9.938 10.625 10.688 9.750 389,000
9/30/98 10.875 11.125 11.125 10.500 192,800
9/29/98 11.188 11.500 11.500 10.875 429,000
9/28/98 11.500 11.625 11.625 11.063 589,000
9/25/98 11.625 12.250 12.250 11.125 614,100
9/24/98 12.813 13.188 13.188 12.500 493,500
9/23/98 12.750 11.563 12.750 11.563 683,000
9/22/98 11.438 11.750 11.875 11.375 348,900
9/21/98 11.625 10.750 11.625 10.313 725,500
9/18/98 11.000 11.375 11.375 10.625 617,900
9/17/98 11.375 11.625 11.688 11.000 362,600
9/16/98 12.000 11.063 12.000 11.063 360,400
9/15/98 10.938 10.938 11.125 10.438 316,600
9/14/98 10.938 11.063 11.625 10.750 259,900
9/11/98 10.938 10.500 11.250 9.875 942,800
9/10/98 10.938 11.875 11.875 10.500 603,000
9/09/98 11.875 12.813 12.813 11.500 564,600
9/08/98 12.813 13.125 13.688 12.500 542,900
9/04/98 12.625 13.250 13.313 12.500 307,200
9/03/98 13.250 13.875 13.875 13.125 310,300
9/02/98 13.875 13.375 14.250 13.188 495,600
9/01/98 13.000 12.750 13.125 12.000 658,000
8/31/98 12.563 13.750 14.063 12.000 608,500
8/28/98 14.000 14.750 15.125 13.750 506,000
8/27/98 14.813 15.000 15.375 14.250 374,300
8/26/98 16.063 16.625 16.625 15.625 337,800
8/25/98 16.688 16.938 17.250 16.500 393,500
8/24/98 16.750 16.750 17.313 16.563 366,600
8/21/98 16.500 17.625 17.625 16.063 226,900
8/20/98 17.625 18.313 18.313 17.375 128,900
8/19/98 18.313 18.250 18.438 18.063 389,400
8/18/98 18.000 16.875 18.000 16.875 289,600
8/17/98 16.625 16.938 17.000 16.563 341,900
8/14/98 17.063 16.875 17.313 16.813 434,700
8/13/98 16.875 16.875 16.875 16.188 223,400
8/12/98 16.750 16.125 16.813 16.125 202,200
8/11/98 15.938 16.000 16.250 15.750 262,700
8/10/98 16.563 17.938 17.563 16.500 290,600
7/31/97 21.688 21.688 21.750 21.688 11,700
7/30/97 21.688 21.688 21.688 21.688 6,000
7/29/97 21.688 21.688 21.688 21.688 5,600
7/28/97 21.688 21.688 21.750 21.688 2,800
7/25/97 21.688 21.688 21.688 21.688 2,500
7/24/97 21.688 21.750 21.750 21.688 7,100
7/23/97 21.750 21.688 21.750 21.625 1,100
7/22/97 21.688 21.688 21.688 21.625 3,700
7/21/97 21.688 21.625 21.813 21.625 4,600
7/18/97 21.625 21.625 21.625 21.625 2,500
7/17/97 21.625 21.813 21.813 21.625 20,200
7/16/97 21.875 21.625 21.875 21.625 22,700
7/15/97 21.625 21.625 21.688 21.625 8,600
7/14/97 21.625 21.750 21.813 21.625 6,400
7/11/97 21.688 21.750 21.813 21.688 62,400
7/10/97 21.813 21.750 21.813 21.688 9,200
7/09/97 21.813 21.750 21.813 21.688 36,400
7/08/97 21.750 21.750 21.813 21.750 11,500
7/07/97 21.813 21.813 21.813 21.750 12,300
7/03/97 21.750 21.813 21.813 21.750 8,300
7/02/97 21.750 21.688 21.813 21.688 80,000
7/01/97 21.688 21.688 21.813 21.688 84,900
6/30/97 21.688 21.625 21.875 21.625 106,500
6/27/97 21.813 21.813 21.813 21.688 22,500
6/26/97 21.813 21.625 21.875 21.625 35,300
6/25/97 21.625 21.625 21.750 21.625 169,900
6/24/97 21.625 21.625 21.625 21.625 24,900
6/23/97 21.625 21.625 21.750 21.500 738,500
6/20/97 21.625 21.625 21.625 21.500 297,300
6/19/97 21.625 21.625 21.625 21.500 158,100
6/18/97 21.500 21.500 21.625 21.500 102,400
6/17/97 21.563 21.500 21.625 21.500 252,600
6/16/97 21.500 21.500 21.625 21.500 24,900
6/13/97 21.625 21.500 21.625 21.500 63,900
6/12/97 21.625 21.500 21.625 21.500 63,300
6/11/97 21.500 21.500 21.563 21.500 124,400
6/10/97 21.500 21.500 21.563 21.500 42,500
6/09/97 21.625 21.500 21.625 21.500 125,000
6/06/97 21.500 21.500 21.625 21.375 91,700
6/05/97 21.625 21.375 21.625 21.375 53,800
6/04/97 21.500 21.375 21.500 21.375 80,400
6/03/97 21.500 21.375 21.563 21.375 312,100
6/02/97 21.375 21.500 21.500 21.375 210,800
5/30/97 21.500 21.250 21.500 21.250 354,300
5/29/97 21.250 21.250 21.375 21.250 19,300
5/28/97 21.250 21.250 21.313 21.250 54,400
5/27/97 21.250 21.250 21.250 21.250 23,600
5/23/97 21.250 21.375 21.375 21.250 36,600
5/22/97 21.250 21.250 21.250 21.250 41,400
5/21/97 21.375 21.250 21.375 21.250 71,400
5/20/97 21.375 21.250 21.375 21.250 83,900
5/19/97 21.375 21.250 21.375 21.250 38,800
5/16/97 21.250 21.250 21.375 21.250 70,900
5/15/97 21.250 21.250 21.375 21.250 43,500
5/14/97 21.250 21.250 21.375 21.250 365,400
5/13/97 21.125 21.250 21.250 21.125 56,700
5/12/97 21.125 21.250 21.375 21.125 278,900
5/09/97 21.250 21.125 21.250 21.125 6,100
5/08/97 21.250 21.125 21.250 21.125 68,600
5/07/97 21.250 21.250 21.250 21.125 141,000
5/06/97 21.250 21.250 21.375 21.250 109,800
5/05/97 21.250 21.250 21.375 21.125 287,000
5/02/97 21.250 21.125 21.250 21.125 217,000
5/01/97 21.125 21.000 21.250 21.000 125,100
4/30/97 21.000 21.000 21.125 21.000 129,000
4/29/97 21.000 21.000 21.125 21.000 104,700
4/28/97 20.875 21.000 21.000 20.875 107,200
4/25/97 20.875 21.000 21.125 20.875 179,800
4/24/97 21.000 20.875 21.000 20.875 32,600
4/23/97 20.875 20.875 20.875 20.875 16,700
4/22/97 20.875 20.875 20.938 20.875 21,300
4/21/97 20.875 21.000 21.000 20.875 80,600
4/18/97 21.125 21.250 21.250 21.000 103,400
4/17/97 21.125 20.875 21.250 20.875 195,100
4/16/97 20.750 20.750 20.938 20.750 552,500
4/15/97 20.750 20.750 20.875 20.750 199,500
4/14/97 20.750 20.750 20.875 20.625 62,300
4/11/97 20.750 20.750 20.875 20.750 223,700
4/10/97 20.750 20.625 20.875 20.625 33,300
4/09/97 20.625 20.625 20.750 20.625 172,600
4/08/97 20.625 20.500 20.750 20.500 59,100
4/07/97 20.500 20.500 20.625 20.500 331,100
4/04/97 20.625 20.500 20.625 20.500 122,400
4/03/97 20.500 20.500 20.625 20.500 431,400
4/02/97 20.625 20.500 20.625 20.500 107,900
4/01/97 20.500 20.500 20.625 20.500 112,500
3/31/97 20.500 20.500 20.625 20.500 197,800
3/27/97 20.625 20.500 20.625 20.500 188,800
3/26/97 20.563 20.500 20.625 20.500 272,100
3/25/97 20.500 20.500 20.625 20.500 168,500
3/24/97 20.625 20.625 20.625 20.500 80,300
3/21/97 20.500 20.625 20.625 20.500 105,800
3/20/97 20.625 20.500 20.625 20.375 261,100
3/19/97 20.375 20.625 20.625 20.250 895,700
3/18/97 20.500 20.500 20.625 20.500 119,100
3/17/97 20.625 20.625 20.625 20.500 952,000
3/14/97 20.750 20.625 20.750 20.500 1,020,900
3/13/97 20.625 20.750 20.875 20.625 1,797,400
3/12/97 20.750 20.750 20.875 20.750 451,600
3/11/97 20.750 20.750 20.875 20.750 511,900
3/10/97 20.875 20.875 20.875 20.750 601,300
3/07/97 20.750 20.875 20.906 20.750 1,672,200
3/06/97 20.875 20.875 21.000 20.875 1,072,400
3/05/97 21.000 21.000 21.000 20.875 2,350,700
3/04/97 20.938 21.000 21.125 20.875 2,295,400
3/03/97 20.875 20.875 21.000 20.875 2,723,600
2/28/97 20.875 21.313 21.375 20.875 10,125,900
2/27/97 16.875 16.625 16.875 16.500 798,600
2/26/97 16.500 16.875 17.000 15.750 761,700
2/25/97 16.625 17.125 17.125 16.375 806,800
2/24/97 17.000 16.375 18.000 16.250 1,901,200
2/21/97 16.375 16.125 16.500 15.500 881,500
2/20/97 16.000 14.875 16.250 14.875 893,800
2/19/97 15.000 15.250 15.500 15.000 557,600
2/18/97 15.125 14.625 15.250 14.625 579,800
2/14/97 14.625 14.875 14.875 14.500 497,600
2/13/97 14.750 14.125 15.375 13.625 1,623,900
2/12/97 14.125 13.250 14.125 13.125 854,100
2/11/97 13.125 12.625 13.375 12.500 251,600
2/10/97 12.500 12.750 12.875 12.500 641,300
2/07/97 12.875 13.000 13.125 12.875 248,700
2/06/97 13.000 13.000 13.000 12.750 135,800
2/05/97 12.875 13.000 13.000 12.750 84,800
2/04/97 13.000 13.000 13.250 12.875 190,300
2/03/97 13.000 13.250 13.250 12.875 318,400
1/31/97 13.250 13.000 13.375 12.875 508,000
1/30/97 12.875 12.875 13.000 12.875 798,200
1/29/97 12.750 13.125 13.375 12.625 608,900
1/28/97 13.125 13.750 14.125 13.125 1,011,000
1/27/97 13.125 13.125 13.375 13.125 343,200
1/24/97 13.250 13.250 13.375 13.000 840,400
1/23/97 13.375 13.125 13.500 13.125 851,300
1/22/97 13.125 13.500 13.500 12.875 315,600
1/21/97 13.500 13.750 13.875 13.375 183,700
1/20/97 13.750 13.500 13.750 13.250 131,200
1/17/97 13.500 13.375 13.625 13.375 112,200
1/16/97 13.500 13.875 14.000 13.375 171,200
1/15/97 13.750 13.125 14.000 13.000 355,300
1/14/97 13.125 12.625 13.250 12.625 564,000
1/13/97 12.625 12.625 13.000 12.625 506,200
1/10/97 12.625 12.375 12.625 12.250 249,200
1/09/97 12.375 11.875 12.625 11.875 647,300
1/08/97 11.875 12.250 12.375 11.625 302,300
1/07/97 12.375 12.500 12.500 12.125 98,400
1/06/97 12.500 12.875 12.875 12.250 362,600
1/03/97 12.875 13.125 13.250 12.750 169,500
1/02/97 13.125 13.125 13.250 12.875 240,100 |
