ABTL
DATE CLOSING PRICE OPEN HIGH LOW VOLUME
-------- ------------- -------- -------- -------- -----------
4/26/1999 32.625 31.375 33.500 30.500 767,000
4/23/1999 28.875 28.250 29.625 27.875 305,200
4/22/1999 28.000 32.625 32.875 27.313 741,800
4/21/1999 30.375 28.250 32.000 26.375 1,124,800
4/20/1999 26.250 27.063 29.000 25.000 615,300
4/19/1999 27.125 37.625 37.625 25.000 983,600
4/16/1999 36.000 36.750 38.250 35.000 376,700
4/15/1999 36.250 40.938 41.500 35.750 506,300
4/14/1999 39.000 41.125 44.000 38.000 1,065,000
4/13/1999 39.000 38.000 41.375 37.500 720,200
4/12/1999 37.750 35.375 38.750 35.000 618,300
4/09/1999 36.000 36.750 37.438 35.500 243,800
4/08/1999 36.375 36.750 38.000 35.125 376,800
4/07/1999 36.250 39.875 40.000 35.938 440,000
4/06/1999 37.500 37.000 41.250 36.000 654,500
4/05/1999 37.000 42.125 42.250 36.500 698,400
4/01/1999 39.938 43.750 43.813 38.625 754,500
3/31/1999 41.875 39.500 42.000 36.875 1,186,600
3/30/1999 37.500 36.500 39.750 33.125 1,555,700
3/29/1999 35.375 43.000 43.250 35.000 1,880,500
3/26/1999 40.250 52.750 58.000 39.000 9,002,900 |
