FORE
DATE CLOSING PRICE OPEN HIGH LOW VOLUME
-------- ------------- -------- -------- -------- -----------
3/05/99 14.500 14.500 14.875 14.063 4,657,400
3/04/99 14.063 14.688 15.000 13.688 2,941,600
3/03/99 14.438 14.688 15.250 14.313 2,543,400
3/02/99 14.563 15.625 15.875 14.500 5,342,900
3/01/99 14.313 14.813 14.875 14.188 3,072,200
2/26/99 14.500 16.000 16.000 14.125 7,683,600
2/25/99 17.313 16.125 17.938 15.813 3,590,300
2/24/99 16.188 16.625 18.000 16.000 5,017,600
2/23/99 16.688 16.375 16.750 16.063 1,341,300
2/22/99 16.438 15.875 16.438 15.875 1,460,000
2/19/99 15.938 15.125 16.438 15.125 2,135,300
2/18/99 15.125 15.500 15.875 14.188 2,796,400
2/17/99 15.188 16.438 16.438 12.500 8,831,100
2/16/99 16.500 16.813 16.875 16.250 1,497,200
2/12/99 16.063 16.438 17.000 15.750 1,840,800
2/11/99 16.250 15.688 16.500 15.625 2,726,500
2/10/99 15.313 15.313 15.750 14.688 2,279,400
2/09/99 15.375 16.563 16.563 15.313 1,255,500
2/08/99 16.500 15.625 16.500 15.625 2,256,300
2/05/99 15.375 16.500 16.625 15.250 3,118,400
2/04/99 16.375 17.438 17.438 16.313 1,730,800
2/03/99 17.375 16.875 17.375 16.688 2,500,600
2/02/99 17.000 17.750 18.000 16.750 2,091,200
2/01/99 17.063 16.938 18.250 16.500 3,659,700
1/29/99 16.813 17.063 17.125 16.250 2,049,700
1/28/99 17.000 17.063 17.313 16.875 1,867,100
1/27/99 16.938 17.500 17.813 16.938 1,785,200
1/26/99 17.219 17.188 17.344 17.000 2,216,500
1/25/99 17.063 17.125 17.250 16.500 3,522,900
1/22/99 16.375 16.500 16.625 15.750 4,511,300
1/21/99 16.688 17.688 18.000 16.500 5,049,800
1/20/99 17.625 19.625 19.625 17.438 10,096,400
1/19/99 21.125 20.438 21.188 20.250 3,726,000
1/15/99 20.250 20.375 20.500 19.563 2,066,800
1/14/99 20.125 21.063 21.250 20.125 2,708,400
1/13/99 20.625 18.750 22.063 18.563 6,895,000
1/12/99 19.938 18.938 20.625 18.875 6,921,200
1/11/99 18.875 19.188 19.750 18.813 2,817,800
1/08/99 18.938 19.438 20.000 18.750 2,805,200
1/07/99 19.250 19.563 20.000 19.188 2,888,800
1/06/99 19.875 19.250 20.125 19.188 5,050,400
1/05/99 19.000 19.188 19.188 18.625 1,369,300
1/04/99 19.250 19.125 19.625 18.313 3,982,000
12/31/98 18.313 17.063 18.500 16.688 5,478,000
12/30/98 16.688 16.000 17.750 15.938 6,311,800
12/29/98 15.875 18.500 18.563 15.688 9,993,100
12/28/98 18.688 18.875 19.000 18.375 1,323,400
12/24/98 19.125 19.563 19.563 18.688 800,300
12/23/98 19.563 19.500 19.813 19.125 2,209,500
12/22/98 19.000 19.875 20.000 19.000 1,553,800
12/21/98 20.000 19.563 20.500 19.500 2,463,600
12/18/98 19.438 19.063 19.938 18.813 2,888,000
12/17/98 19.000 19.438 19.500 18.875 2,080,900
12/16/98 19.250 18.063 19.969 18.063 5,062,100
12/15/98 18.063 17.188 18.063 17.188 3,219,000
12/14/98 17.000 17.563 18.188 17.000 2,464,100
12/11/98 17.625 17.500 18.250 16.875 2,647,500
12/10/98 17.625 18.500 18.750 17.500 2,085,700
12/09/98 18.313 18.750 19.000 18.250 3,776,100
12/08/98 18.250 17.625 18.750 17.500 4,728,700
12/07/98 17.563 18.000 18.250 17.313 2,225,100
12/04/98 17.813 17.500 17.875 16.625 2,543,400
12/03/98 16.688 16.500 18.125 16.063 5,635,300
12/02/98 16.500 16.375 16.875 15.375 2,730,200
12/01/98 16.563 15.125 16.563 14.750 2,745,400
11/30/98 15.125 16.750 16.875 15.125 1,729,700
11/27/98 16.500 16.125 16.688 16.063 1,051,200
11/25/98 16.063 15.375 16.250 15.375 1,498,800
11/24/98 15.375 15.500 16.188 15.375 1,807,200
11/23/98 15.188 16.563 16.813 15.063 2,362,800
11/20/98 16.500 16.875 17.063 16.438 3,025,200
11/19/98 16.688 17.125 17.250 15.750 48,061
11/18/98 16.813 13.438 17.250 13.375 8,737,100
11/17/98 13.438 14.063 14.125 13.000 3,536,300
11/16/98 14.125 14.625 14.625 14.063 1,117,600
11/13/98 14.375 14.625 14.938 14.313 770,400
11/12/98 14.875 14.750 15.375 14.063 1,268,000
11/11/98 14.813 15.188 15.563 14.688 1,952,900
11/10/98 14.813 15.500 15.750 14.750 1,893,700
11/09/98 15.625 16.063 16.125 15.313 846,400
11/06/98 16.125 16.188 16.313 16.000 891,300
11/05/98 16.313 16.500 16.625 16.125 944,700
11/04/98 16.625 17.250 17.313 16.250 2,242,300
11/03/98 16.250 16.500 17.625 16.250 2,845,600
11/02/98 16.438 15.688 16.625 15.625 1,532,000
10/30/98 15.625 16.000 16.125 15.500 1,207,000
10/29/98 15.938 15.500 15.938 15.250 1,450,700
10/28/98 15.500 14.938 15.688 14.688 1,638,400
10/27/98 15.000 15.688 15.875 14.688 2,337,800
10/26/98 15.500 16.063 16.688 15.125 2,249,900
10/23/98 15.813 15.063 16.000 14.750 3,451,700
10/22/98 15.063 13.500 15.688 13.500 5,908,900
10/21/98 13.250 12.813 13.313 12.250 1,550,200
10/20/98 12.750 13.375 13.625 12.750 2,184,700
10/19/98 13.000 12.563 13.563 12.375 1,966,800
10/16/98 12.625 12.313 13.188 12.250 3,206,800
10/15/98 12.000 10.500 12.125 10.438 5,128,600
10/14/98 10.438 10.063 10.563 9.750 2,165,000
10/13/98 10.000 10.688 10.688 10.000 1,509,000
10/12/98 10.750 9.688 11.313 9.688 4,246,800
10/09/98 9.438 10.000 10.063 9.250 3,233,900
10/08/98 9.813 9.688 9.813 9.250 2,562,000
10/07/98 10.000 10.375 10.813 9.750 6,786,500
10/06/98 10.313 12.000 12.063 10.250 5,151,300
10/05/98 11.188 11.563 12.063 11.125 5,129,900
10/02/98 11.875 11.188 12.813 11.125 15,854,100
10/01/98 11.000 12.125 12.125 10.875 18,093,800
9/30/98 16.625 15.625 16.906 14.750 4,134,700
9/29/98 15.938 17.875 18.000 15.750 11,186,400
9/28/98 19.188 19.813 19.938 19.125 1,141,200
9/25/98 19.813 20.500 20.625 19.750 1,490,200
9/24/98 20.813 21.125 21.313 20.500 1,602,400
9/23/98 21.438 21.875 21.875 20.500 2,051,500
9/22/98 21.563 21.500 22.125 21.375 2,032,200
9/21/98 21.000 19.750 21.000 19.500 1,234,900
9/18/98 20.375 19.625 20.563 19.500 984,200
9/17/98 19.688 19.750 20.125 19.125 1,546,100
9/16/98 20.438 20.875 21.375 20.125 750,600
9/15/98 20.750 19.875 21.125 19.250 1,359,300
9/14/98 19.938 21.750 21.813 19.875 1,475,000
9/11/98 21.500 19.250 21.500 18.875 4,127,000
9/10/98 19.000 17.750 19.563 17.188 2,990,300
9/09/98 18.125 17.000 18.688 16.938 2,224,000
9/08/98 17.250 17.000 17.500 16.375 1,659,000
9/04/98 16.125 16.313 16.625 16.000 999,800
9/03/98 16.000 16.750 17.000 15.750 1,624,300
9/02/98 17.000 16.563 18.063 16.375 2,710,000
9/01/98 16.563 17.375 17.875 16.188 3,431,300
8/31/98 17.250 19.813 20.000 17.063 1,983,900
8/28/98 19.813 19.625 20.500 18.875 4,245,300
8/27/98 19.438 17.938 19.750 16.625 7,991,700
8/26/98 18.875 23.750 23.750 17.563 16,088,500
8/25/98 24.250 24.375 24.688 24.000 989,100
8/24/98 23.875 23.500 24.500 23.250 1,958,900
8/21/98 23.000 23.938 23.938 22.250 1,529,600
8/20/98 24.125 25.250 25.250 23.750 1,482,000
8/19/98 25.313 25.250 25.813 25.125 1,165,800
8/18/98 25.188 24.938 25.250 24.125 1,045,400
8/17/98 24.625 23.500 24.875 23.250 1,362,300
8/14/98 24.000 23.750 24.250 23.375 589,900
8/13/98 23.438 23.750 24.375 23.250 937,800
8/12/98 24.188 24.375 24.938 24.125 1,038,400
8/11/98 23.938 23.938 24.375 23.063 1,191,600
8/10/98 24.688 23.875 25.250 23.625 1,029,500
8/07/98 24.125 24.375 25.250 23.875 1,499,400
8/06/98 24.313 23.000 24.313 23.000 1,453,200
8/05/98 23.563 23.000 23.875 21.875 2,156,800
8/04/98 22.938 24.188 24.750 22.625 1,817,700
8/03/98 23.938 23.813 24.750 23.000 2,099,300
7/31/98 23.813 25.625 25.875 22.875 1,999,300
7/30/98 25.563 24.813 25.688 24.813 1,095,200
7/29/98 24.813 25.250 25.375 23.125 2,082,700
7/28/98 25.250 25.500 26.500 25.125 1,152,100
7/27/98 25.813 25.875 26.375 25.500 1,451,700
7/24/98 26.063 27.375 27.750 25.750 1,761,600
7/23/98 27.250 26.625 28.000 26.500 2,550,800
7/22/98 26.750 26.313 26.750 25.625 1,326,100
7/21/98 26.250 26.000 27.313 25.813 3,162,600
7/20/98 25.813 25.125 26.313 25.063 3,148,600
7/17/98 25.125 25.625 26.625 25.063 3,967,800
7/16/98 25.000 26.188 26.563 24.438 1,878,100
7/15/98 26.000 25.500 26.375 25.500 1,679,200
7/14/98 25.250 24.500 26.000 24.375 1,189,400
7/13/98 24.563 24.688 25.375 24.500 1,117,200
7/10/98 24.750 25.125 25.250 24.063 1,094,800
7/09/98 25.125 25.625 26.125 24.500 1,159,000
7/08/98 25.563 25.563 26.625 25.125 1,660,500
7/07/98 25.813 25.813 25.875 25.375 13,794
7/06/98 25.813 25.875 26.750 25.500 1,047,200
7/02/98 25.750 25.938 26.344 25.688 713,500
7/01/98 25.938 26.500 26.500 24.875 1,936,700
6/30/98 26.500 26.438 26.688 26.125 1,596,800
6/29/98 26.375 25.688 26.500 25.688 1,649,700
6/26/98 25.688 24.875 26.500 24.875 2,649,700
6/25/98 25.000 26.313 26.750 24.625 5,027,800
6/24/98 26.063 23.875 26.188 23.813 4,141,300
6/23/98 24.000 24.375 24.438 23.938 2,330,000
6/22/98 24.313 24.500 24.688 23.500 3,832,400
6/19/98 24.438 23.188 24.875 23.000 5,336,700
6/18/98 22.938 23.625 23.750 22.875 3,082,600
6/17/98 23.563 23.688 23.813 23.375 3,912,300
6/16/98 23.500 23.875 23.938 23.063 2,767,700
6/15/98 23.625 23.125 24.000 22.375 4,243,900
6/12/98 23.125 22.438 23.125 22.000 1,523,700
6/11/98 22.438 22.563 23.063 22.063 1,610,500
6/10/98 22.688 23.000 23.375 22.375 1,833,200
6/09/98 23.438 22.625 23.625 21.938 3,038,700
6/08/98 22.688 21.938 23.000 21.875 2,178,900
6/05/98 21.750 22.688 23.250 21.438 2,710,400
6/04/98 22.500 20.500 22.625 20.375 3,116,200
6/03/98 20.031 20.625 21.313 19.875 4,445,500
6/02/98 20.125 20.375 20.625 19.813 2,614,000
6/01/98 20.125 21.813 22.250 20.125 1,901,300
5/29/98 22.000 22.688 22.750 21.750 1,433,500
5/28/98 22.813 21.938 23.125 21.625 1,553,300
5/27/98 22.188 22.000 22.313 21.438 1,551,300
5/26/98 22.375 22.438 22.875 22.313 1,340,200
5/22/98 22.250 22.313 22.438 21.625 1,635,800
5/21/98 22.313 22.875 22.938 22.000 1,023,600
5/20/98 22.750 23.125 23.313 21.875 1,793,700
5/19/98 23.000 23.375 23.750 22.938 1,878,000
5/18/98 23.250 23.188 23.625 22.750 1,484,100
5/15/98 23.125 22.938 23.188 22.813 1,115,400
5/14/98 23.000 22.750 23.250 22.438 1,838,400
5/13/98 23.000 23.500 23.563 22.875 1,095,600
5/12/98 23.125 22.563 23.188 22.500 1,926,600
5/11/98 22.500 23.250 23.563 22.313 1,558,900
5/08/98 23.125 22.438 23.188 22.313 1,832,000
5/07/98 22.500 23.813 23.813 21.875 2,338,800
5/06/98 23.813 23.625 24.000 23.500 3,261,900
5/05/98 23.438 23.938 24.000 23.125 2,301,100
5/04/98 23.438 24.500 24.875 23.250 3,844,500
5/01/98 23.813 23.250 24.125 23.000 5,686,200
4/30/98 22.875 21.813 23.063 21.438 6,945,500
4/29/98 21.625 21.188 22.125 20.625 5,251,600
4/28/98 21.188 19.375 21.313 19.375 5,984,900
4/27/98 19.250 19.000 19.688 18.500 3,527,000
4/24/98 19.875 18.750 20.094 18.563 13,104,900
4/23/98 17.375 18.750 19.188 17.250 2,583,900
4/22/98 18.688 18.000 18.938 17.750 2,100,100
4/21/98 18.125 18.500 18.688 17.500 2,360,000
4/20/98 18.438 17.563 18.438 17.188 2,665,100
4/17/98 17.750 17.375 17.813 17.250 1,754,400
4/16/98 17.500 18.000 18.000 17.438 1,423,700
4/15/98 17.938 18.000 18.125 17.188 1,418,500
4/14/98 17.875 17.938 18.063 17.625 971,300
4/13/98 17.875 18.188 18.375 17.688 1,307,200
4/09/98 18.313 18.375 18.500 17.875 2,468,200
4/08/98 18.250 18.250 18.813 18.063 2,480,000
4/07/98 18.375 17.938 18.938 17.875 4,810,400
4/06/98 18.063 17.625 18.063 17.438 3,476,100
4/03/98 17.500 16.625 17.688 16.563 4,456,600
4/02/98 16.625 16.813 17.313 16.250 3,123,200
4/01/98 16.750 15.938 17.000 15.500 4,198,100
3/31/98 15.750 16.688 16.750 15.750 2,718,800
3/30/98 16.563 15.250 16.750 15.188 5,190,000
3/27/98 15.063 15.063 15.563 15.000 1,733,700
3/26/98 14.938 14.938 15.313 14.750 1,191,600
3/25/98 15.063 15.375 15.375 14.875 2,026,800
3/24/98 14.938 15.125 15.500 14.938 1,143,400
3/23/98 15.063 14.750 15.188 14.625 1,262,200
3/20/98 14.688 14.750 14.875 14.688 587,900
3/19/98 14.750 14.938 15.000 14.625 944,500
3/18/98 14.625 14.500 14.875 14.375 1,047,300
3/17/98 14.563 15.000 15.063 14.500 1,104,200
3/16/98 14.875 14.875 15.125 14.750 893,800
3/13/98 14.813 15.125 15.188 14.688 1,330,400
3/12/98 15.063 14.875 15.188 14.875 1,034,100
3/11/98 14.875 14.750 15.125 14.625 1,259,300
3/10/98 14.688 14.813 14.875 14.438 1,179,300
3/09/98 14.500 14.688 15.125 14.438 1,259,400
3/06/98 14.688 14.688 15.313 14.563 1,801,500
3/05/98 14.563 15.000 15.125 14.375 3,293,100
3/04/98 15.313 15.750 15.813 15.000 2,300,800
3/03/98 15.813 15.250 15.938 15.125 2,204,200
3/02/98 15.500 16.375 16.375 15.375 1,882,000
2/27/98 16.063 16.500 16.750 16.000 1,808,600
2/26/98 16.063 16.000 16.250 15.875 1,419,700
2/25/98 16.063 15.625 16.375 15.500 2,314,900
2/24/98 15.375 15.625 15.813 15.313 1,962,000
2/23/98 15.625 15.500 15.938 15.438 2,039,500
2/20/98 15.375 16.000 16.000 15.063 2,362,200
2/19/98 15.938 16.313 16.375 15.750 2,867,800
2/18/98 16.250 16.500 16.688 16.063 2,167,300
2/17/98 16.500 17.125 17.250 16.500 834,600
2/13/98 16.938 17.125 17.125 16.875 1,021,500
2/12/98 17.188 16.500 17.188 16.500 2,210,700
2/11/98 16.625 17.125 17.188 16.625 750,300
2/10/98 17.188 16.500 17.313 16.125 2,850,500
2/09/98 16.500 16.750 16.875 16.250 1,086,800
2/06/98 16.750 17.000 17.063 16.500 1,790,700
2/05/98 17.063 16.500 17.625 16.250 5,715,200
2/04/98 16.188 14.875 16.250 14.875 4,881,500
2/03/98 15.000 14.875 15.125 14.188 3,995,100
2/02/98 14.938 15.250 15.500 14.563 1,507,000
1/30/98 14.750 15.125 15.125 14.625 1,388,300
1/29/98 15.063 14.938 15.375 14.563 2,949,800
1/28/98 14.875 14.500 15.125 13.625 5,330,300
1/27/98 14.313 15.375 15.438 13.750 5,230,200
1/26/98 15.375 16.063 16.063 14.938 3,081,000
1/23/98 16.000 16.438 16.688 15.500 2,094,600
1/22/98 16.313 16.500 16.750 15.625 6,367,300
1/21/98 17.313 17.563 17.813 17.250 3,233,600
1/20/98 17.938 16.813 17.938 16.125 6,056,800
1/16/98 16.875 16.750 17.125 16.625 1,934,400
1/15/98 16.625 16.750 17.438 16.375 2,524,800
1/14/98 16.625 16.313 17.000 15.938 1,471,200
1/13/98 16.000 15.750 16.375 15.625 1,191,000
1/12/98 15.375 14.875 16.000 14.125 1,834,800
1/09/98 15.375 16.750 16.938 15.000 3,382,800
1/08/98 16.813 16.813 17.438 16.625 2,109,700
1/07/98 17.000 16.750 17.250 16.625 3,236,800
1/06/98 16.938 16.875 17.250 16.625 1,345,300
1/05/98 17.125 16.563 17.313 16.500 2,313,700
1/02/98 16.313 15.375 16.313 15.125 1,474,100
12/31/97 15.250 15.125 16.000 14.938 2,142,100
12/30/97 15.188 15.250 15.250 14.813 2,028,900
12/29/97 15.250 14.000 15.250 14.000 2,749,700
12/26/97 13.875 14.063 14.250 13.563 813,800
12/24/97 13.938 14.875 15.000 13.875 1,836,900
12/23/97 14.750 15.250 15.375 14.750 1,045,200
12/22/97 15.250 16.000 16.313 15.000 1,289,000
12/19/97 16.000 14.750 16.000 14.625 2,908,700
12/18/97 15.125 15.125 15.688 14.938 1,816,000
12/17/97 15.063 15.250 15.438 14.000 3,666,300
12/16/97 15.000 15.750 15.875 14.688 2,965,100
12/15/97 15.813 15.813 16.125 14.375 2,083,000
12/12/97 15.563 17.000 17.000 15.500 1,296,900
12/11/97 16.563 16.813 17.000 16.125 2,639,800
12/10/97 17.250 17.750 17.813 16.938 1,342,700
12/09/97 17.813 18.500 18.750 17.750 1,587,200
12/08/97 18.625 18.938 19.125 18.500 1,342,800
12/05/97 19.000 18.938 19.813 18.750 1,996,600
12/04/97 19.000 18.813 19.625 18.750 4,528,400
12/03/97 18.313 18.438 18.500 17.625 2,552,200
12/02/97 18.563 17.500 18.750 17.500 3,587,200
12/01/97 17.688 17.313 17.938 17.313 1,561,100
11/28/97 17.313 17.250 17.375 17.125 283,100
11/26/97 17.313 17.000 17.750 17.000 1,302,400
11/25/97 17.063 17.313 17.375 16.563 1,192,600
11/24/97 17.063 17.500 17.563 16.813 1,149,700
11/21/97 17.625 18.500 18.500 17.563 1,387,400
11/20/97 18.313 18.125 18.500 17.688 2,018,100
11/19/97 17.938 17.313 18.250 17.313 1,778,000
11/18/97 17.250 18.000 18.125 17.250 1,020,100
11/17/97 18.000 18.250 18.750 18.000 2,331,300
11/14/97 17.625 16.438 18.563 16.063 6,177,400
11/13/97 16.000 15.563 16.188 14.563 1,922,300
11/12/97 15.438 15.438 15.938 15.250 1,710,000
11/11/97 15.813 16.125 16.375 15.563 851,800
11/10/97 15.875 16.875 17.000 15.750 1,378,400
11/07/97 16.750 16.500 16.938 16.313 1,889,700
11/06/97 17.063 17.000 17.563 16.750 2,484,700
11/05/97 17.063 17.063 17.625 16.625 3,665,200
11/04/97 16.500 16.625 17.125 16.375 2,032,700
11/03/97 16.750 16.500 17.000 16.375 2,218,100
10/31/97 16.250 16.875 17.000 15.875 3,260,800
10/30/97 16.125 16.000 17.625 15.250 5,631,800
10/29/97 16.188 17.500 18.375 15.875 5,331,400
10/28/97 16.938 13.625 17.250 13.250 4,942,000
10/27/97 14.500 16.750 17.313 14.313 3,922,100
10/24/97 17.375 18.500 18.625 17.313 1,828,400
10/23/97 17.938 18.125 18.750 17.750 2,547,700
10/22/97 19.000 19.188 19.375 18.875 825,500
10/21/97 19.188 19.125 19.938 19.000 2,509,500
10/20/97 18.938 19.375 19.625 18.875 1,872,900
10/17/97 19.250 18.750 19.500 17.250 4,434,700
10/16/97 18.688 19.875 19.875 18.500 3,426,600
10/15/97 19.750 19.625 20.250 19.563 1,867,000
10/14/97 20.000 20.313 20.750 19.500 2,626,000
10/13/97 20.438 20.250 20.875 20.125 1,497,200
10/10/97 20.125 20.813 21.500 19.875 2,094,500
10/09/97 20.938 20.625 21.813 20.375 5,439,700
10/08/97 20.875 19.875 21.000 19.375 3,927,100
10/07/97 19.563 18.750 20.438 18.688 5,647,300
10/06/97 18.688 19.125 19.250 18.625 3,336,700
10/03/97 19.000 19.188 19.375 18.750 2,163,900
10/02/97 19.063 19.438 19.500 18.500 1,669,900
10/01/97 19.375 19.625 20.000 19.000 2,051,600
9/30/97 19.688 19.625 19.750 19.000 2,489,500 |
