Take a look at the 52wk closing prices on FP!!!
Something must be up with this stock with the volume picking
back up and price increase.
DATE CLOSING PRICE OPEN HIGH LOW VOLUME
-------- ------------- -------- -------- -------- -----------
4/27/1999 .938 .750 1.000 .688 1,490,500
4/26/1999 .688 .563 .688 .500 1,354,700
4/23/1999 .500 .563 .563 .500 447,600
4/22/1999 .500 .563 .563 .500 196,900
4/21/1999 .563 .500 .563 .500 350,100
4/20/1999 .563 .500 .563 .500 690,800
4/19/1999 .500 .563 .563 .500 449,000
4/16/1999 .563 .563 .563 .500 379,700
4/15/1999 .563 .563 .563 .500 357,900
4/14/1999 .563 .563 .563 .500 578,600
4/13/1999 .563 .563 .563 .500 544,400
4/12/1999 .563 .500 .563 .500 279,100
4/09/1999 .500 .500 .563 .469 517,500
4/08/1999 .500 .500 .500 .469 351,800
4/07/1999 .500 .500 .563 .469 694,700
4/06/1999 .563 .563 .563 .500 678,900
4/05/1999 .563 .500 .563 .500 377,400
4/01/1999 .469 .563 .563 .469 1,635,100
3/31/1999 .500 .563 .625 .500 1,150,500
3/30/1999 .563 .563 1.000 .500 348,600
3/29/1999 .563 .563 .563 .500 538,700
3/26/1999 .563 .563 .563 .500 389,500
3/25/1999 .500 .563 .625 .500 853,700
3/24/1999 .563 .625 .625 .563 279,700
3/23/1999 .563 .563 .625 .500 674,800
3/22/1999 .625 .625 .625 .563 278,900
3/19/1999 .625 .563 .625 .563 253,000
3/18/1999 .625 .688 .750 .563 821,800
3/17/1999 .688 .750 .750 .688 263,400
3/16/1999 .688 .688 1.000 .688 430,700
3/15/1999 .688 .875 .875 .688 646,000
3/12/1999 .875 1.000 1.000 .750 1,479,400
3/11/1999 .938 .813 1.000 .750 1,421,300
3/10/1999 .750 .688 .750 .563 1,285,200
3/09/1999 .563 .406 .625 .406 1,938,500
3/08/1999 .406 .438 .813 .344 4,932,600
3/05/1999 .875 1.063 1.125 .750 2,460,000
3/04/1999 1.063 1.188 1.250 1.000 1,289,800
3/03/1999 1.188 1.313 1.375 1.125 918,700
3/02/1999 1.375 1.375 1.438 1.313 680,400
3/01/1999 1.375 1.500 1.500 1.313 970,600
2/26/1999 1.375 1.438 1.438 1.313 561,200
2/25/1999 1.313 1.500 1.563 1.250 1,866,200
2/24/1999 1.500 1.688 1.750 1.500 1,026,300
2/23/1999 1.688 1.688 1.750 1.625 976,900
2/22/1999 1.625 1.375 1.938 1.375 1,807,600
2/19/1999 1.375 1.563 1.563 1.375 781,300
2/18/1999 1.500 1.500 1.563 1.500 616,900
2/17/1999 1.563 1.750 1.750 1.500 833,100
2/16/1999 1.813 1.875 1.875 1.688 773,500
2/12/1999 1.875 1.813 1.875 1.813 439,300
2/11/1999 1.875 1.938 1.938 1.813 599,800
2/10/1999 1.875 1.938 2.000 1.875 341,400
2/09/1999 1.938 2.000 2.125 1.875 874,700
2/08/1999 2.000 2.000 2.063 1.938 449,200
2/05/1999 1.938 2.000 2.063 1.938 909,700
2/04/1999 2.063 2.063 2.125 1.875 1,456,500
2/03/1999 2.125 2.250 2.250 2.063 690,000
2/02/1999 2.188 2.375 2.375 2.188 662,100
2/01/1999 2.313 2.375 2.438 2.313 648,600
1/29/1999 2.438 2.500 2.500 2.375 427,600
1/28/1999 2.406 2.500 2.500 2.375 732,900
1/27/1999 2.438 2.375 2.438 2.313 526,000
1/26/1999 2.438 2.563 2.563 2.375 802,400
1/25/1999 2.563 2.375 2.813 2.313 2,433,800
1/22/1999 2.313 2.375 2.375 2.250 504,300
1/21/1999 2.375 2.375 2.438 2.313 525,800
1/20/1999 2.438 2.375 2.500 2.375 729,100
1/19/1999 2.313 2.438 2.500 2.313 664,800
1/15/1999 2.438 2.438 2.500 2.313 717,700
1/14/1999 2.438 2.375 2.563 2.313 1,142,300
1/13/1999 2.313 2.375 2.438 2.250 1,076,200
1/12/1999 2.375 2.500 2.563 2.375 1,051,600
1/11/1999 2.563 2.500 2.563 2.438 699,100
1/08/1999 2.563 2.688 2.688 2.500 1,197,500
1/07/1999 2.688 2.625 2.688 2.500 918,200
1/06/1999 2.688 2.500 2.688 2.438 1,540,000
1/05/1999 2.500 2.563 2.625 2.313 1,245,300
1/04/1999 2.625 2.813 2.938 2.625 984,400
12/31/1998 2.750 3.000 3.250 2.625 2,898,600
12/30/1998 2.938 2.313 3.000 2.125 4,082,800
12/29/1998 2.313 2.500 2.500 2.250 1,948,200
12/28/1998 2.375 2.563 2.938 2.313 3,431,100
12/24/1998 2.500 2.438 2.625 2.438 857,300
12/23/1998 2.375 2.313 2.438 2.250 723,700
12/22/1998 2.375 2.375 2.563 2.188 1,581,500
12/21/1998 2.313 2.563 2.875 2.125 4,345,100
12/18/1998 3.000 2.938 3.125 2.688 1,148,400
12/17/1998 2.813 3.125 3.125 2.688 1,528,700
12/16/1998 3.063 3.250 3.250 3.000 994,600
12/15/1998 3.250 3.063 3.438 3.000 1,354,100
12/14/1998 3.000 3.813 3.875 3.000 2,130,600
12/11/1998 3.813 4.000 4.375 3.688 3,726,900
12/10/1998 3.875 3.313 4.000 3.313 4,693,400
12/09/1998 2.813 2.688 2.938 2.625 1,155,700
12/08/1998 2.625 3.000 3.188 2.500 1,183,500
12/07/1998 2.938 2.000 3.500 1.938 4,008,800
12/04/1998 1.938 2.000 2.063 1.938 1,199,600
12/03/1998 2.063 2.313 2.375 2.000 1,189,900
12/02/1998 2.313 2.438 2.625 2.313 751,300
12/01/1998 2.563 2.500 2.563 2.375 655,800
11/30/1998 2.750 2.625 2.750 2.500 757,900
11/27/1998 2.625 2.688 2.688 2.563 382,000
11/25/1998 2.625 2.688 2.688 2.500 497,500
11/24/1998 2.563 2.750 2.813 2.563 1,066,400
11/23/1998 2.875 2.938 3.000 2.813 622,600
11/20/1998 2.938 2.875 3.063 2.813 659,800
11/19/1998 2.813 2.813 3.000 2.500 1,258,000
11/18/1998 2.875 3.000 3.000 2.750 941,400
11/17/1998 3.000 3.063 3.125 2.938 949,400
11/16/1998 3.125 3.188 3.250 3.063 696,500
11/13/1998 3.000 3.313 3.438 3.000 1,097,900
11/12/1998 3.375 3.500 3.563 3.313 827,400
11/11/1998 3.500 3.125 3.625 3.063 1,509,900
11/10/1998 3.063 3.313 3.375 3.063 1,003,700
11/09/1998 3.313 3.438 3.500 3.000 2,109,800
11/06/1998 3.500 3.625 3.688 3.500 1,375,700
11/05/1998 3.688 3.688 3.813 3.500 1,434,100
11/04/1998 3.813 4.125 4.250 3.625 1,540,500
11/03/1998 3.875 3.500 4.375 3.313 3,730,600
11/02/1998 4.813 4.500 4.875 4.438 2,681,100
10/30/1998 4.563 4.375 4.938 4.000 3,227,100
10/29/1998 4.500 4.250 5.000 4.125 5,835,100
10/28/1998 4.000 2.875 4.125 2.750 4,190,700
10/27/1998 2.750 3.000 3.000 2.688 3,331,600
10/26/1998 3.250 3.938 4.000 2.750 2,174,100
10/23/1998 3.875 4.375 4.438 3.875 2,047,400
10/22/1998 4.250 4.813 4.813 4.000 1,822,500
10/21/1998 4.750 4.938 5.000 4.500 1,202,500
10/20/1998 4.688 4.313 5.125 4.313 2,584,500
10/19/1998 4.188 4.313 4.375 3.875 1,871,900
10/16/1998 4.313 4.750 5.000 4.188 3,564,300
10/15/1998 4.625 4.750 5.938 3.750 7,638,200
10/14/1998 4.000 4.875 5.813 4.000 5,097,300
10/13/1998 4.625 4.000 4.750 3.938 2,172,600
10/12/1998 3.750 4.438 5.000 3.625 3,685,400
10/09/1998 3.313 2.438 3.563 2.313 3,538,900
10/08/1998 2.563 2.000 2.688 1.500 4,982,500
10/07/1998 2.813 3.500 4.188 2.125 4,457,000
10/06/1998 4.438 5.000 5.375 4.188 2,044,200
10/05/1998 4.688 5.938 6.188 4.500 2,916,100
10/02/1998 5.750 8.688 8.750 4.563 8,323,200
10/01/1998 9.500 11.000 12.750 9.125 3,524,100
9/30/1998 11.750 11.000 11.750 9.563 3,079,900
9/29/1998 11.875 15.063 15.250 11.000 5,531,800
9/28/1998 15.063 22.375 22.875 14.750 5,308,700
9/25/1998 22.875 20.625 23.500 20.125 1,940,100
9/24/1998 21.500 22.875 22.875 21.000 662,700
9/23/1998 22.938 22.875 23.375 22.250 1,088,900
9/22/1998 21.938 20.438 23.688 20.375 2,432,000
9/21/1998 20.438 20.000 21.500 19.000 1,907,300
9/18/1998 20.125 20.000 22.500 19.875 2,464,000
9/17/1998 20.625 17.000 20.625 16.750 3,115,000
9/16/1998 17.813 16.000 18.625 16.000 3,151,500
9/15/1998 15.938 15.563 16.125 15.250 1,321,200
9/14/1998 15.625 15.125 17.000 15.125 1,726,900
9/11/1998 15.625 16.500 16.563 15.000 631,300
9/10/1998 16.375 16.500 17.438 15.750 1,346,200
9/09/1998 18.250 20.563 20.625 17.750 596,300
9/08/1998 20.563 20.000 21.000 20.000 1,429,900
9/04/1998 20.000 22.500 22.500 18.625 2,332,400
9/03/1998 23.063 26.063 26.063 22.250 1,953,900
9/02/1998 26.125 29.250 29.250 26.063 901,700
9/01/1998 27.188 25.500 29.000 24.000 2,539,300
8/31/1998 22.750 24.938 25.375 21.250 952,500
8/28/1998 24.875 27.250 27.750 24.813 563,100
8/27/1998 26.875 27.375 27.375 25.500 785,600
8/26/1998 27.813 27.750 28.250 27.000 688,800
8/25/1998 28.375 29.000 29.000 28.000 803,700
8/24/1998 27.313 25.625 27.500 25.625 849,600
8/21/1998 26.313 25.250 26.813 24.563 718,200
8/20/1998 25.500 29.313 29.313 24.000 2,326,900
8/19/1998 29.125 31.063 31.188 28.375 673,100
8/18/1998 30.563 30.625 31.250 30.500 289,700
8/17/1998 30.000 28.750 30.938 28.375 254,000
8/14/1998 29.813 30.500 31.000 29.313 318,800
8/13/1998 30.375 32.313 32.375 30.000 289,300
8/12/1998 32.563 30.563 33.000 30.563 406,800
8/11/1998 30.313 32.250 32.375 30.000 601,800
8/10/1998 33.000 34.750 34.750 32.625 317,000
8/07/1998 34.563 34.000 35.938 34.000 170,300
8/06/1998 34.188 33.250 34.688 33.000 194,300
8/05/1998 33.500 33.750 35.000 33.313 408,500
8/04/1998 33.375 36.063 36.125 32.625 819,300
8/03/1998 36.313 39.000 39.438 35.813 460,900
7/31/1998 39.000 39.250 39.500 39.000 108,300
7/30/1998 39.250 40.000 40.125 38.625 305,900
7/29/1998 40.000 40.500 40.875 39.750 276,800
7/28/1998 39.938 41.125 42.125 39.438 254,800
7/27/1998 41.063 42.500 42.500 40.250 354,000
7/24/1998 43.188 44.938 44.938 40.500 382,000
7/23/1998 45.000 46.250 47.188 44.688 613,900
7/22/1998 46.000 45.250 47.000 45.188 760,800
7/21/1998 45.500 44.188 45.625 44.188 561,800
7/20/1998 44.063 41.875 44.250 41.875 488,400
7/17/1998 41.625 41.938 42.188 41.563 257,600
7/16/1998 41.813 41.813 42.000 41.750 477,700
7/15/1998 41.750 41.688 42.000 41.313 199,700
7/14/1998 41.813 41.938 42.000 41.563 203,300
7/13/1998 41.813 42.750 42.938 41.813 205,100
7/10/1998 42.938 42.188 43.313 42.188 285,000
7/09/1998 42.188 41.125 42.500 41.125 243,800
7/08/1998 41.000 41.500 41.875 40.750 638,600
7/07/1998 40.750 39.000 41.625 38.875 493,100
7/06/1998 38.063 38.750 38.750 37.500 342,800
7/02/1998 36.313 37.188 37.250 36.250 80,200
7/01/1998 37.000 37.000 38.250 36.313 377,000
6/30/1998 36.000 38.625 38.750 36.000 429,100
6/29/1998 38.813 38.125 39.250 38.125 205,700
6/26/1998 37.875 39.125 39.125 37.500 310,000
6/25/1998 39.063 38.250 40.750 38.250 340,000
6/24/1998 38.063 35.000 38.250 35.000 304,700
6/23/1998 35.000 34.688 35.875 34.688 198,800
6/22/1998 34.688 35.313 35.375 33.500 222,800
6/19/1998 35.875 35.750 36.313 35.313 111,400
6/18/1998 36.000 36.250 37.438 35.938 199,700
6/17/1998 36.188 35.313 36.938 35.313 496,500
6/16/1998 35.313 36.125 36.188 32.000 1,220,900
6/15/1998 35.875 38.500 38.563 35.750 422,600
6/12/1998 38.750 41.000 41.063 38.500 274,300
6/11/1998 41.000 42.063 42.188 41.000 252,500
6/10/1998 41.938 42.313 42.313 41.563 155,700
6/09/1998 42.188 43.250 43.250 42.000 95,700
6/08/1998 43.250 43.500 43.750 43.125 186,200
6/05/1998 43.438 42.938 44.125 42.875 453,800
6/04/1998 42.750 41.000 43.000 41.000 575,600
6/03/1998 40.875 39.750 41.125 39.625 375,000
6/02/1998 39.688 39.125 40.000 39.063 210,100
6/01/1998 38.688 39.938 40.000 38.625 125,100
5/29/1998 39.875 40.125 40.188 39.750 127,000
5/28/1998 40.125 38.750 40.375 38.750 261,200
5/27/1998 39.000 38.750 39.250 38.000 274,800
5/26/1998 39.250 41.125 41.375 39.188 201,600
5/22/1998 41.250 41.250 41.313 40.313 151,100
5/21/1998 41.438 41.938 42.188 40.813 622,500
5/20/1998 41.875 43.938 44.188 41.750 499,500
5/19/1998 44.000 45.063 45.250 43.875 111,000
5/18/1998 45.000 45.500 45.813 44.438 494,000
5/15/1998 45.000 45.188 45.250 44.750 126,300
5/14/1998 45.375 45.125 45.875 45.000 441,600
5/13/1998 45.375 44.375 45.375 44.375 423,200
5/12/1998 44.313 45.875 45.875 44.250 242,600
5/11/1998 45.938 46.563 46.938 45.813 100,500
5/08/1998 46.438 46.188 46.938 46.125 122,900
5/07/1998 46.063 47.750 47.813 45.500 239,400
5/06/1998 47.750 48.313 48.500 47.625 99,500
5/05/1998 48.375 49.125 49.125 48.000 136,500
5/04/1998 49.063 48.938 49.625 48.813 178,400
5/01/1998 48.813 48.625 49.188 48.625 203,000
4/30/1998 48.500 47.250 48.688 47.250 162,500
4/29/1998 47.000 46.750 47.188 46.750 133,900
4/28/1998 46.750 47.250 47.563 46.688 188,000
4/27/1998 45.938 47.250 47.250 44.000 491,200
4/24/1998 48.375 50.188 50.313 47.625 482,700
4/23/1998 50.125 52.125 52.938 49.500 323,900
4/22/1998 51.875 51.875 51.938 51.313 262,600
4/21/1998 51.750 53.938 54.250 51.563 399,100
4/20/1998 53.438 53.313 53.813 53.250 260,400
4/17/1998 53.063 51.625 53.063 51.500 305,300
4/16/1998 51.438 52.875 52.875 50.875 509,900
4/15/1998 52.750 55.375 56.000 52.750 543,600
4/14/1998 54.875 50.938 54.875 50.813 916,100
4/13/1998 51.000 52.500 52.500 50.500 835,300
4/09/1998 48.000 46.375 48.000 45.813 343,000
4/08/1998 46.188 45.813 47.500 45.750 452,400
4/07/1998 45.563 46.000 46.250 44.250 874,200
4/06/1998 43.000 43.438 43.875 42.563 218,600
4/03/1998 43.313 42.625 43.500 42.250 203,600
4/02/1998 42.375 43.250 43.313 42.250 120,200
4/01/1998 43.250 42.250 43.688 42.250 199,200
3/31/1998 42.125 42.375 42.688 42.000 215,700
3/30/1998 42.000 42.750 42.875 41.688 132,900
3/27/1998 42.500 43.125 43.500 41.688 105,400
3/26/1998 43.000 43.125 43.750 42.875 130,900
3/25/1998 43.063 41.500 43.813 41.500 334,400
3/24/1998 41.438 41.313 41.688 41.250 113,700
3/23/1998 41.375 40.750 41.938 40.750 315,000
3/20/1998 41.125 41.813 42.125 40.750 234,500
3/19/1998 41.750 42.000 42.438 41.625 84,300
3/18/1998 42.000 42.625 42.625 41.438 139,500
3/17/1998 42.500 42.625 43.250 42.313 302,400
3/16/1998 42.688 41.500 43.250 41.375 254,500
3/13/1998 41.438 43.000 43.750 40.500 375,900
3/12/1998 43.063 40.500 43.125 40.375 938,000
3/11/1998 39.125 39.750 41.500 39.125 605,000
3/10/1998 39.625 37.875 39.625 37.500 581,200
3/09/1998 37.125 36.875 37.500 36.750 426,100
3/06/1998 36.500 35.875 36.875 35.813 427,800
3/05/1998 35.500 36.313 36.375 35.313 478,900
3/04/1998 36.563 37.000 37.000 35.688 1,260,300
3/03/1998 33.750 33.125 34.250 32.563 341,500
3/02/1998 33.063 33.125 34.625 33.000 307,800
2/27/1998 33.000 32.250 33.375 31.313 161,400
2/26/1998 32.313 33.000 33.188 32.250 248,600
2/25/1998 33.125 32.125 33.813 32.063 236,600
2/24/1998 32.188 34.813 34.875 31.438 606,200
2/23/1998 34.938 35.000 35.438 34.750 78,600
2/20/1998 35.000 34.563 35.188 34.438 105,400
2/19/1998 34.688 33.688 34.813 33.688 356,900
2/18/1998 33.688 34.625 34.625 33.000 614,700
2/17/1998 34.875 36.750 36.875 33.750 281,000
2/13/1998 36.750 37.438 37.438 36.500 98,100
2/12/1998 37.688 36.063 37.688 35.500 186,000
2/11/1998 36.313 36.563 36.875 34.875 340,800
2/10/1998 36.563 35.000 37.625 35.000 751,300
2/09/1998 34.625 32.813 34.625 32.813 277,000
2/06/1998 32.875 30.063 32.938 30.063 292,500
2/05/1998 30.125 30.125 30.500 29.938 275,000
2/04/1998 30.000 28.375 30.250 28.313 489,800
2/03/1998 28.375 29.938 29.938 27.875 898,600
2/02/1998 30.063 30.875 30.875 29.750 340,400
1/30/1998 30.375 30.875 31.375 30.250 166,000
1/29/1998 30.875 29.000 32.000 28.625 712,900
1/28/1998 29.375 28.000 29.500 28.000 524,700
1/27/1998 27.625 28.250 28.313 26.750 609,300
1/26/1998 29.438 29.188 29.500 28.375 309,000
1/23/1998 29.000 30.000 30.625 27.000 607,000
1/22/1998 30.000 28.375 30.250 28.188 423,700
1/21/1998 28.125 28.250 28.313 26.500 513,200
1/20/1998 28.875 29.313 29.375 28.750 334,100
1/16/1998 29.250 29.125 29.563 28.813 424,300
1/15/1998 28.875 29.125 29.250 27.875 208,100
1/14/1998 29.000 29.875 30.938 28.750 319,400
1/13/1998 29.688 27.875 30.250 27.875 497,900
1/12/1998 27.438 28.000 28.000 25.313 857,300
|
