<<A member of my family has owned shares in TSIG as far back approximately as August of '98 and as high as $2.>>
DATE CLOSING PRICE OPEN HIGH LOW VOLUME
-------- ------------- -------- -------- -------- -----------
6/08/1999 .112 .115 .120 .096 3,448,900
6/07/1999 .112 .135 .137 .112 1,524,700
6/04/1999 .130 .127 .140 .124 1,789,500
6/03/1999 .123 .135 .135 .123 3,292,900
6/02/1999 .130 .154 .154 .122 4,036,400
6/01/1999 .154 .175 .200 .132 3,619,900
5/28/1999 .180 .167 .200 .167 3,128,600
5/27/1999 .165 .190 .190 .160 1,452,500
5/26/1999 .185 .195 .200 .155 2,274,100
5/25/1999 .195 .205 .210 .195 927,700
5/24/1999 .205 .210 .215 .205 444,900
5/21/1999 .215 .220 .225 .200 890,000
5/20/1999 .225 .240 .245 .210 1,148,300
5/19/1999 .240 .250 .255 .235 854,000
5/18/1999 .250 .250 .260 .245 997,100
5/17/1999 .235 .215 .280 .210 4,180,200
5/14/1999 .210 .225 .230 .200 1,543,500
5/13/1999 .225 .240 .240 .220 917,400
5/12/1999 .230 .256 .257 .230 2,214,100
5/11/1999 .253 .260 .275 .253 699,700
5/10/1999 .257 .275 .275 .250 2,030,200
5/07/1999 .275 .295 .296 .270 1,481,500
5/06/1999 .290 .315 .315 .285 870,400
5/05/1999 .305 .322 .322 .305 545,700
5/04/1999 .320 .315 .345 .310 2,205,400
5/03/1999 .315 .315 .325 .305 532,800
4/30/1999 .312 .320 .330 .300 1,138,300
4/29/1999 .320 .335 .340 .310 643,300
4/28/1999 .335 .320 .340 .310 1,131,500
4/27/1999 .330 .340 .360 .310 661,400
4/26/1999 .345 .360 .360 .330 509,000
4/23/1999 .360 .370 .380 .340 844,300
4/22/1999 .370 .400 .400 .370 381,300
4/21/1999 .385 .400 .400 .385 433,500
4/20/1999 .400 .385 .410 .385 967,000
4/19/1999 .370 .400 .400 .370 714,500
4/16/1999 .385 .395 .400 .380 732,300
4/15/1999 .380 .400 .400 .350 756,300
4/14/1999 .390 .330 .390 .325 523,400
4/13/1999 .340 .365 .400 .325 821,600
4/12/1999 .355 .380 .380 .350 538,900
4/09/1999 .390 .400 .400 .360 319,400
4/08/1999 .390 .417 .417 .375 547,600
4/07/1999 .380 .370 .410 .370 742,400
4/06/1999 .360 .290 .370 .280 814,000
4/05/1999 .290 .295 .300 .230 1,680,100
4/01/1999 .295 .355 .355 .270 1,411,700
3/31/1999 .355 .350 .380 .340 1,038,200
3/30/1999 .360 .415 .415 .340 1,713,000
3/29/1999 .420 .455 .455 .412 788,900
3/26/1999 .447 .445 .472 .440 950,500
3/25/1999 .440 .420 .470 .420 2,024,900
3/24/1999 .420 .415 .437 .390 1,157,800
3/23/1999 .415 .430 .430 .400 671,200
3/22/1999 .410 .420 .437 .400 337,300
3/19/1999 .430 .420 .437 .400 373,600
3/18/1999 .420 .430 .447 .410 441,300
3/17/1999 .430 .430 .447 .430 447,200
3/16/1999 .440 .467 .470 .430 521,900
3/15/1999 .465 .450 .470 .442 528,100
3/12/1999 .450 .445 .450 .415 774,700
3/11/1999 .435 .440 .465 .425 929,900
3/10/1999 .435 .400 .450 .375 985,700
3/09/1999 .395 .425 .435 .395 747,100
3/08/1999 .425 .430 .440 .415 930,400
3/05/1999 .440 .470 .490 .430 633,600
3/04/1999 .470 .450 .500 .420 964,100
3/03/1999 .460 .500 .525 .460 1,264,900
3/02/1999 .495 .480 .520 .470 529,400
3/01/1999 .470 .510 .520 .470 1,098,300
2/26/1999 .500 .505 .520 .495 923,800
2/25/1999 .500 .500 .505 .480 1,127,200
2/24/1999 .480 .435 .527 .435 1,770,700
2/23/1999 .440 .475 .475 .420 924,500
2/22/1999 .480 .450 .620 .450 2,516,900
2/19/1999 .450 .410 .450 .380 1,242,200
2/18/1999 .415 .437 .450 .400 491,600
2/17/1999 .450 .457 .457 .432 773,900
2/16/1999 .450 .420 .460 .420 1,458,300
2/12/1999 .420 .395 .440 .380 473,000
2/11/1999 .390 .370 .390 .370 165,900
2/10/1999 .370 .375 .385 .360 260,800
2/09/1999 .375 .390 .395 .355 287,300
2/08/1999 .380 .437 .450 .380 578,400
2/05/1999 .430 .390 .440 .375 1,179,300
2/04/1999 .375 .350 .385 .330 908,400
2/03/1999 .330 .320 .350 .320 635,900
2/02/1999 .320 .320 .340 .312 558,600
2/01/1999 .320 .330 .343 .312 295,600
1/29/1999 .330 .335 .345 .320 475,100
1/28/1999 .340 .350 .350 .320 449,800
1/27/1999 .330 .335 .360 .320 537,700
1/26/1999 .325 .340 .345 .325 627,700
1/25/1999 .340 .345 .370 .310 1,091,500
1/22/1999 .360 .370 .375 .350 531,600
1/21/1999 .370 .400 .400 .360 740,500
1/20/1999 .400 .380 .400 .360 1,309,400
1/19/1999 .380 .395 .420 .370 1,926,100
1/15/1999 .395 .400 .405 .375 1,002,000
1/14/1999 .400 .375 .430 .370 911,800
1/13/1999 .375 .360 .395 .350 843,300
1/12/1999 .390 .365 .420 .350 2,052,900
1/11/1999 .350 .370 .395 .325 1,142,300
1/08/1999 .385 .380 .395 .340 599,900
1/07/1999 .370 .380 .395 .370 868,000
1/06/1999 .390 .400 .400 .370 368,800
1/05/1999 .395 .410 .420 .380 345,100
1/04/1999 .410 .420 .440 .390 605,300
12/31/1998 .425 .400 .425 .390 774,300
12/30/1998 .410 .435 .435 .400 414,400
12/29/1998 .420 .400 .437 .400 775,300
12/28/1998 .430 .435 .450 .375 919,200
12/24/1998 .450 .450 .455 .435 428,000
12/23/1998 .465 .485 .520 .450 845,400
12/22/1998 .495 .550 .550 .450 866,000
12/21/1998 .540 .540 .580 .520 1,591,100
12/18/1998 .510 .500 .535 .430 2,402,000
12/17/1998 .500 .550 .580 .420 3,158,200
12/16/1998 .520 .420 .575 .420 5,416,700
12/15/1998 .420 .380 .425 .360 2,704,900
12/14/1998 .362 .315 .370 .305 2,389,000
12/11/1998 .296 .297 .305 .285 785,300
12/10/1998 .295 .325 .325 .295 733,600
12/09/1998 .325 .340 .350 .295 1,387,900
12/08/1998 .325 .280 .335 .275 1,522,900
12/07/1998 .275 .280 .290 .270 481,300
12/04/1998 .275 .270 .275 .257 370,100
12/03/1998 .270 .250 .285 .245 703,800
12/02/1998 .245 .235 .255 .230 638,800
12/01/1998 .240 .265 .265 .230 915,600
11/30/1998 .260 .260 .300 .255 2,041,200
11/27/1998 .255 .225 .257 .220 953,000
11/25/1998 .235 .250 .250 .220 463,100
11/24/1998 .250 .240 .260 .235 673,400
11/23/1998 .250 .280 .285 .240 715,000
11/20/1998 .280 .290 .310 .270 476,400
11/19/1998 .300 .320 .360 .270 1,926,800
11/18/1998 .300 .250 .317 .245 1,542,800
11/17/1998 .240 .275 .290 .220 823,100
11/16/1998 .270 .255 .320 .255 2,043,100
11/13/1998 .250 .195 .265 .185 2,299,400
11/12/1998 .195 .195 .195 .185 400,800
11/11/1998 .195 .200 .290 .180 617,000
11/10/1998 .193 .192 .205 .192 454,900
11/09/1998 .200 .205 .217 .200 555,600
11/06/1998 .202 .200 .205 .190 656,500
11/05/1998 .190 .185 .250 .180 1,587,900
11/04/1998 .180 .185 .185 .172 492,300
11/03/1998 .180 .185 .190 .180 434,600
11/02/1998 .182 .192 .210 .180 791,400
10/30/1998 .180 .180 .200 .180 419,100
10/29/1998 .190 .200 .210 .190 571,700
10/28/1998 .210 .220 .225 .200 329,600
10/27/1998 .220 .230 .230 .205 560,300
10/26/1998 .230 .205 .235 .202 1,001,800
10/23/1998 .197 .212 .212 .195 516,500
10/22/1998 .190 .195 .217 .190 246,300
10/21/1998 .195 .220 .235 .195 604,800
10/20/1998 .235 .232 .240 .215 929,500
10/19/1998 .227 .220 .247 .220 648,900
10/16/1998 .215 .220 .237 .210 1,103,600
10/15/1998 .210 .175 .230 .171 1,849,800
10/14/1998 .175 .175 .175 .160 342,300
10/13/1998 .185 .175 .190 .175 268,900
10/12/1998 .180 .177 .192 .175 226,600
10/09/1998 .177 .180 .190 .175 353,800
10/08/1998 .190 .195 .195 .156 661,800
10/07/1998 .195 .220 .220 .190 278,200
10/06/1998 .210 .212 .222 .200 83,400
10/05/1998 .222 .230 .230 .212 204,800
10/02/1998 .220 .190 .230 .185 545,300
10/01/1998 .190 .200 .200 .185 129,300
9/30/1998 .200 .205 .205 .190 153,000
9/29/1998 .205 .205 .215 .195 549,700
9/28/1998 .200 .240 .240 .200 601,100
9/25/1998 .240 .232 .240 .225 399,400
9/24/1998 .230 .207 .237 .207 1,147,700
9/23/1998 .217 .200 .217 .200 765,100
9/22/1998 .205 .205 .210 .195 883,500
9/21/1998 .200 .225 .225 .200 435,800
9/18/1998 .215 .220 .230 .210 720,100
9/17/1998 .220 .255 .255 .220 833,000
9/16/1998 .255 .222 .280 .222 2,127,500
9/15/1998 .220 .210 .230 .210 275,900
9/14/1998 .215 .237 .240 .210 360,000
9/11/1998 .240 .245 .250 .210 970,400
9/10/1998 .240 .252 .255 .225 1,201,300
9/09/1998 .252 .250 .255 .245 374,300
9/08/1998 .255 .270 .280 .245 808,900
9/04/1998 .270 .277 .277 .255 1,142,700
9/03/1998 .270 .270 .280 .260 583,600
9/02/1998 .275 .260 .290 .260 1,234,400
9/01/1998 .250 .255 .260 .210 1,034,600
8/31/1998 .250 .305 .305 .200 1,285,700
8/28/1998 .300 .305 .310 .290 959,900
8/27/1998 .300 .312 .315 .290 1,075,600
8/26/1998 .315 .315 .320 .305 492,800
8/25/1998 .315 .305 .350 .305 1,694,800
8/24/1998 .305 .315 .315 .295 827,000
8/21/1998 .300 .310 .315 .295 758,100
8/20/1998 .305 .310 .310 .295 840,500
8/19/1998 .305 .320 .340 .300 634,000
8/18/1998 .325 .315 .330 .310 536,100
8/17/1998 .320 .330 .360 .305 911,900
8/14/1998 .350 .365 .375 .330 631,800
8/13/1998 .350 .365 .367 .342 296,800
8/12/1998 .360 .360 .375 .340 786,600
8/11/1998 .370 .380 .380 .340 850,100
8/10/1998 .350 .300 .380 .290 1,080,300
8/07/1998 .295 .320 .320 .280 1,536,400
8/06/1998 .320 .360 .360 .302 1,134,800
8/05/1998 .360 .370 .370 .340 609,400
8/04/1998 .350 .370 .380 .343 538,500
8/03/1998 .370 .370 .380 .360 621,900
7/31/1998 .370 .360 .395 .357 2,440,000
7/30/1998 .360 .330 .380 .330 433,000
7/29/1998 .335 .335 .335 .310 975,200
7/28/1998 .330 .340 .360 .290 1,253,600
7/27/1998 .355 .350 .380 .330 841,500
7/24/1998 .370 .415 .415 .350 678,400
7/23/1998 .390 .360 .410 .350 760,500
7/22/1998 .345 .410 .420 .340 768,900
7/21/1998 .410 .400 .437 .390 1,234,900
7/20/1998 .400 .320 .437 .320 3,064,900
7/17/1998 .330 .400 .400 .310 1,892,100
7/16/1998 .370 .440 .550 .350 6,661,300
7/15/1998 .405 .275 .410 .265 4,506,100
7/14/1998 .275 .295 .300 .235 1,088,200
7/13/1998 .300 .280 .305 .280 912,000
7/10/1998 .280 .305 .305 .280 267,500
7/09/1998 .305 .335 .335 .280 1,026,700
7/08/1998 .320 .350 .350 .290 943,500
7/07/1998 .325 .420 .430 .312 1,535,000
7/06/1998 .400 .320 .485 .320 3,678,100
7/02/1998 .310 .280 .330 .260 4,461,600
7/01/1998 .245 .175 .280 .167 5,288,400
6/30/1998 .170 .180 .185 .160 972,800
6/29/1998 .180 .195 .200 .175 850,100
6/26/1998 .195 .225 .230 .182 1,660,900
6/25/1998 .227 .250 .255 .225 535,300
6/24/1998 .245 .255 .255 .242 625,700
6/23/1998 .242 .255 .255 .242 480,100
6/22/1998 .255 .260 .270 .240 862,100
6/19/1998 .255 .260 .270 .250 760,100
6/18/1998 .250 .280 .280 .250 843,400
6/17/1998 .265 .265 .280 .260 1,505,700
6/16/1998 .260 .270 .300 .260 1,718,400
6/15/1998 .265 .260 .300 .247 1,999,400
6/12/1998 .260 .275 .280 .225 1,482,400
6/11/1998 .280 .295 .295 .272 734,000
6/10/1998 .280 .300 .300 .280 1,229,200
6/09/1998 .300 .305 .310 .280 1,053,600
6/08/1998 .300 .305 .320 .290 799,100
6/05/1998 .305 .320 .320 .300 1,332,800
6/04/1998 .310 .355 .355 .270 1,181,700
6/03/1998 .340 .370 .385 .340 1,408,500
6/02/1998 .375 .400 .400 .355 681,800
6/01/1998 .385 .435 .435 .380 459,400
5/29/1998 .430 .435 .435 .425 779,300
5/28/1998 .430 .432 .450 .420 1,042,600
5/27/1998 .415 .460 .460 .410 820,700
5/26/1998 .450 .500 .540 .450 673,500
5/22/1998 .480 .430 .480 .350 1,261,600
5/21/1998 .430 .460 .460 .430 538,500
5/20/1998 .460 .510 .510 .430 1,349,500
5/19/1998 .510 .560 .560 .490 1,109,100
5/18/1998 .540 .550 .580 .530 1,661,400
5/15/1998 .520 .480 .540 .470 2,477,700
5/14/1998 .470 .450 .510 .410 1,944,600
5/13/1998 .440 .450 .490 .405 1,857,000
5/12/1998 .420 .437 .450 .300 2,212,600
5/11/1998 .440 .540 .580 .440 2,115,300
5/08/1998 .520 .670 .718 .480 4,960,800 |
