BAMM
DATE CLOSING PRICE OPEN HIGH LOW VOLUME
-------- ------------- -------- -------- -------- -----------
5/07/1999 8.188 8.313 8.375 8.125 161,500
5/06/1999 8.250 8.125 8.500 8.000 187,600
5/05/1999 8.375 8.625 8.750 8.063 436,100
5/04/1999 8.625 8.750 9.000 8.563 284,900
5/03/1999 8.750 8.844 9.000 8.625 200,900
4/30/1999 8.875 9.000 9.375 8.750 361,500
4/29/1999 8.906 9.250 9.375 8.500 314,900
4/28/1999 9.375 9.813 9.844 9.000 428,100
4/27/1999 9.844 8.781 9.938 8.750 841,700
4/26/1999 8.813 8.750 9.000 8.500 426,600
4/23/1999 8.625 8.563 9.125 8.000 482,400
4/22/1999 8.688 8.875 9.250 8.438 490,900
4/21/1999 8.750 8.531 8.969 8.375 225,600
4/20/1999 8.500 9.063 9.063 8.000 490,800
4/19/1999 8.969 9.813 9.875 8.625 748,400
4/16/1999 9.750 9.625 10.250 9.563 671,500
4/15/1999 9.750 9.938 10.000 9.500 402,700
4/14/1999 9.813 9.938 10.125 9.813 518,000
4/13/1999 9.938 9.813 10.250 9.813 751,700
4/12/1999 9.813 9.969 10.313 9.750 439,200
4/09/1999 10.063 9.875 10.438 9.813 742,900
4/08/1999 9.938 9.719 10.500 9.438 917,100
4/07/1999 9.813 10.000 10.063 9.563 548,600
4/06/1999 10.000 10.000 10.188 9.813 658,700
4/05/1999 10.063 10.250 10.438 10.063 588,800
4/01/1999 10.188 10.313 10.750 10.063 915,400
3/31/1999 10.188 10.188 10.750 10.063 791,900
3/30/1999 10.250 10.250 10.938 10.063 824,700
3/29/1999 10.250 10.188 10.688 10.125 406,100
3/26/1999 10.063 10.188 10.313 10.000 385,600
3/25/1999 10.219 10.438 10.625 10.125 304,100
3/24/1999 10.063 10.313 10.500 10.000 520,700
3/23/1999 10.313 10.625 10.625 10.250 5,348
3/22/1999 10.625 10.813 11.125 10.500 472,300
3/19/1999 10.688 10.875 12.000 10.500 1,612,000
3/18/1999 10.625 10.063 12.188 10.000 1,993,100
3/17/1999 11.313 13.125 13.375 11.000 2,790,700
3/16/1999 13.250 10.125 14.000 9.875 7,469,300
3/15/1999 10.125 10.250 10.375 10.000 293,900
3/12/1999 10.188 10.250 10.813 9.875 522,300
3/11/1999 10.250 10.563 10.938 10.063 353,900
3/10/1999 10.375 10.375 10.563 10.000 349,600
3/09/1999 10.188 9.750 11.500 9.125 1,385,000
3/08/1999 9.781 10.063 10.250 8.750 1,073,000
3/05/1999 10.063 10.625 10.750 10.063 422,000
3/04/1999 10.500 10.750 10.875 10.313 381,400
3/03/1999 10.563 10.813 10.938 10.375 432,600
3/02/1999 10.813 11.063 11.188 10.750 370,700
3/01/1999 11.125 11.125 11.250 11.000 209,500
2/26/1999 11.188 11.625 11.625 11.063 313,400
2/25/1999 11.313 10.875 12.625 10.750 1,281,500
2/24/1999 11.000 11.313 11.375 10.750 543,700
2/23/1999 11.250 11.500 11.750 11.125 472,900
2/22/1999 11.250 11.250 11.750 11.063 428,200
2/19/1999 11.250 11.313 12.063 11.125 538,700
2/18/1999 11.063 11.250 11.625 11.063 385,100
2/17/1999 11.313 11.625 11.938 11.188 371,500
2/16/1999 11.938 12.188 12.625 11.875 439,700
2/12/1999 11.813 11.563 13.063 11.500 735,200
2/11/1999 11.625 11.313 14.188 11.000 1,521,900
2/10/1999 11.125 11.000 11.500 10.750 653,400
2/09/1999 11.313 12.250 12.438 11.250 764,400
2/08/1999 12.563 14.625 14.875 12.250 1,335,300
2/05/1999 14.188 15.844 16.000 14.000 3,837,600
2/04/1999 13.875 10.625 17.000 10.500 12,470,700
2/03/1999 10.563 10.813 10.938 10.500 471,200
2/02/1999 10.688 10.875 10.875 10.625 379,700
2/01/1999 10.938 11.125 11.250 10.875 463,200
1/29/1999 11.063 11.375 11.500 10.938 609,600
1/28/1999 11.250 11.688 11.750 11.000 697,300
1/27/1999 11.063 11.375 12.000 10.875 834,600
1/26/1999 10.813 10.625 12.000 10.625 709,300
1/25/1999 11.063 11.500 11.625 11.000 549,600
1/22/1999 11.563 11.500 12.375 10.938 693,800
1/21/1999 12.125 12.625 12.688 12.000 704,200
1/20/1999 12.625 13.625 13.813 12.500 662,900
1/19/1999 13.563 12.750 14.813 12.750 1,317,600
1/15/1999 12.750 12.875 13.375 12.563 475,200
1/14/1999 12.938 13.250 13.500 12.688 478,600
1/13/1999 13.125 13.250 13.500 12.125 1,297,800
1/12/1999 13.625 14.375 14.750 13.625 1,053,600
1/11/1999 14.125 15.063 15.063 14.000 1,348,000
1/08/1999 14.500 15.625 15.875 14.313 1,818,700
1/07/1999 14.125 13.750 15.250 13.063 1,821,700
1/06/1999 14.125 12.750 17.000 12.563 4,492,700
1/05/1999 12.625 13.250 13.500 12.500 773,700
1/04/1999 13.250 13.125 14.250 13.063 684,300
12/31/1998 13.000 13.625 13.750 13.000 1,410,100
12/30/1998 14.500 15.063 15.125 13.000 1,656,400
12/29/1998 15.125 16.125 16.250 15.000 946,400
12/28/1998 16.000 15.875 16.500 15.500 1,691,000
12/24/1998 15.625 16.313 16.500 15.000 1,089,500
12/23/1998 16.125 16.875 17.250 16.000 2,112,000
12/22/1998 16.438 17.750 17.750 15.750 2,217,200
12/21/1998 16.938 16.938 18.500 16.313 4,953,500
12/18/1998 15.813 16.500 16.750 15.500 4,729,100
12/17/1998 15.313 16.875 18.500 14.875 15,858,600
12/16/1998 18.125 11.125 22.500 11.125 36,932,300
12/15/1998 10.063 10.813 11.250 10.000 1,233,700
12/14/1998 10.563 10.625 11.500 10.500 1,235,500
12/11/1998 11.563 11.500 13.625 10.125 3,565,000
12/10/1998 12.125 13.125 13.125 11.875 1,038,700
12/09/1998 13.375 13.875 14.000 13.000 1,139,900
12/08/1998 13.625 14.688 15.000 13.188 1,930,900
12/07/1998 14.938 14.250 15.000 13.063 2,802,300
12/04/1998 13.625 14.438 15.000 12.500 4,503,900
12/03/1998 12.250 14.625 15.250 11.500 6,594,900
12/02/1998 16.000 20.563 24.000 15.000 8,755,500
12/01/1998 24.500 24.875 31.000 23.000 81,918
11/30/1998 29.500 46.500 47.000 23.500 22,859,100
11/27/1998 38.938 19.250 44.500 15.625 33,572,200
11/25/1998 12.938 4.625 16.250 4.500 32,837,900 |
