SI
SI
discoversearch

We've detected that you're using an ad content blocking browser plug-in or feature. Ads provide a critical source of revenue to the continued operation of Silicon Investor.  We ask that you disable ad blocking while on Silicon Investor in the best interests of our community.  If you are not using an ad blocker but are still receiving this message, make sure your browser's tracking protection is set to the 'standard' level.
Strategies & Market Trends : Dawg's Place -- Ignore unavailable to you. Want to Upgrade?

To: moebo who wrote (378)6/28/1999 10:54:00 AM
From: Junkyardawg  Respond to of 2751
 
Last year of closing prices on NCES

DATE CLOSING PRICE OPEN HIGH LOW VOLUME
-------- ------------- -------- -------- -------- -----------
6/25/1999 2.750 3.844 3.844 2.500 1,298,400
6/24/1999 3.750 4.719 4.719 3.563 61,500
6/23/1999 4.125 4.625 4.625 4.000 43,300
6/22/1999 4.438 4.563 4.688 4.375 48,300
6/21/1999 4.938 4.625 4.938 4.500 76,700
6/18/1999 4.625 5.094 5.094 4.625 56,800
6/17/1999 5.000 5.000 5.000 4.750 7,200
6/16/1999 5.000 5.375 5.375 5.000 18,500
6/15/1999 5.438 4.875 5.750 4.875 45,400
6/14/1999 4.875 4.750 5.750 4.688 89,900
6/11/1999 4.250 4.313 4.500 4.250 81,200
6/10/1999 4.313 4.438 4.750 4.250 194,300
6/09/1999 4.750 4.813 4.813 4.500 29,100
6/08/1999 4.813 4.625 4.813 4.500 20,000
6/07/1999 4.625 4.563 4.750 4.469 28,000
6/04/1999 4.500 4.500 4.719 4.469 16,400
6/03/1999 4.500 4.500 4.563 4.438 8,000
6/02/1999 4.500 4.500 4.750 4.406 27,700
6/01/1999 4.438 4.844 5.000 4.406 25,100
5/28/1999 4.656 4.938 4.969 4.375 67,700
5/27/1999 4.875 4.688 4.875 4.688 31,000
5/26/1999 4.563 5.000 5.000 4.500 31,100
5/25/1999 4.656 4.563 4.750 4.563 11,600
5/24/1999 4.500 4.625 4.813 4.500 65,900
5/21/1999 4.750 4.813 4.813 4.625 68,800
5/20/1999 4.688 4.688 5.000 4.688 60,800
5/19/1999 4.688 4.656 4.750 4.438 140,100
5/18/1999 4.750 4.813 4.813 4.625 80,000
5/17/1999 4.625 4.875 4.875 4.625 3,700
5/14/1999 4.625 5.063 5.125 4.625 74,600
5/13/1999 5.000 5.125 5.125 4.969 6,400
5/12/1999 5.000 5.063 5.125 4.938 41,500
5/11/1999 4.969 5.000 5.063 4.750 71,500
5/10/1999 5.000 4.625 5.063 4.313 64,000
5/07/1999 4.438 4.875 4.875 4.438 23,700
5/06/1999 4.688 5.000 5.031 4.563 47,100
5/05/1999 5.000 5.469 5.563 4.813 111,900
5/04/1999 5.313 5.063 5.375 5.063 17,100
5/03/1999 5.000 5.250 5.375 5.000 22,900
4/30/1999 5.156 5.313 5.625 5.156 78,700
4/29/1999 5.375 5.188 5.625 5.188 28,400
4/28/1999 5.438 5.500 5.500 5.250 4,900
4/27/1999 5.500 5.500 5.625 5.250 134
4/26/1999 5.500 5.250 5.813 5.250 35,200
4/23/1999 5.250 5.594 5.594 5.000 51,400
4/22/1999 5.500 5.625 5.813 5.250 37,300
4/21/1999 5.500 5.500 6.000 5.500 35,200
4/20/1999 5.750 5.750 5.750 5.750 3,100
4/19/1999 5.750 5.813 6.000 5.688 89,500
4/16/1999 5.938 6.094 6.125 5.875 88,300
4/15/1999 6.000 5.813 6.125 5.750 77,700
4/14/1999 5.938 5.875 6.063 5.750 71,400
4/13/1999 6.031 6.063 6.250 5.813 85,500
4/12/1999 5.938 5.125 6.063 5.125 58,400
4/09/1999 5.875 5.500 6.125 5.250 123,700
4/08/1999 5.375 5.031 5.375 4.906 58,900
4/07/1999 5.063 5.438 5.438 5.000 105,200
4/06/1999 5.500 5.750 5.750 5.250 213,400
4/05/1999 5.625 6.625 6.875 5.625 146,600
4/01/1999 6.625 7.250 7.563 6.500 169,100
3/31/1999 7.813 6.500 8.000 6.250 692,000
3/30/1999 6.250 5.750 6.250 5.688 57,300
3/29/1999 5.750 5.250 5.750 5.250 33,600
3/26/1999 5.250 5.125 5.250 5.031 20,700
3/25/1999 5.188 5.000 5.250 5.000 16,000
3/24/1999 5.094 5.563 5.563 4.875 25,600
3/23/1999 5.531 5.500 5.844 5.438 34,600
3/22/1999 5.500 6.125 6.125 5.500 21,800
3/19/1999 6.125 5.750 6.250 5.750 28,600
3/18/1999 6.125 6.250 6.250 6.000 75,600
3/17/1999 6.313 6.250 6.313 5.875 33,700
3/16/1999 6.188 6.000 6.250 5.500 85,400
3/15/1999 6.250 6.594 6.594 6.000 15,800
3/12/1999 6.281 6.375 6.750 6.125 25,500
3/11/1999 6.313 6.625 6.813 6.000 51,800
3/10/1999 6.500 5.813 6.750 5.813 106,600
3/09/1999 5.813 6.219 6.219 5.750 100,800
3/08/1999 6.156 7.625 7.750 6.000 505,700
3/05/1999 7.938 8.438 8.438 6.031 419,200
3/04/1999 8.500 8.469 8.625 8.188 273,300
3/03/1999 8.313 8.719 8.906 7.563 378,900
3/02/1999 8.563 8.125 8.625 7.531 368,100
3/01/1999 7.281 6.250 7.375 6.188 186,400
2/26/1999 6.094 6.563 6.563 6.094 107,700
2/25/1999 6.250 5.875 7.000 5.750 338,000
2/24/1999 5.750 5.563 5.969 5.500 125,200
2/23/1999 5.625 5.688 5.750 5.438 149,700
2/22/1999 5.438 5.688 5.688 5.375 48,500
2/19/1999 5.500 5.750 5.750 5.313 27,400
2/18/1999 5.500 5.625 5.750 5.250 20,600
2/17/1999 5.625 5.531 5.875 5.531 75,000
2/16/1999 5.750 5.438 5.969 5.313 70,500
2/12/1999 5.250 5.563 5.875 5.000 83,300
2/11/1999 5.563 5.875 6.000 5.563 36,400
2/10/1999 5.563 5.625 5.813 5.563 34,800
2/09/1999 5.625 5.375 5.625 5.250 33,800
2/08/1999 5.375 5.625 5.625 5.250 18,000
2/05/1999 5.625 5.313 5.750 5.250 13,000
2/04/1999 5.375 5.625 5.813 5.375 25,800
2/03/1999 5.781 5.750 5.781 5.531 47,600
2/02/1999 5.531 5.750 5.750 5.531 9,100
2/01/1999 5.594 6.000 6.000 5.500 26,900
1/29/1999 5.813 6.063 6.250 5.625 197,200
1/28/1999 6.000 5.500 6.063 5.500 234,000
1/27/1999 5.438 5.375 5.688 5.375 53,600
1/26/1999 5.688 5.750 5.813 5.438 22,600
1/25/1999 5.813 5.813 5.875 5.688 11,900
1/22/1999 5.563 5.500 5.625 5.438 9,100
1/21/1999 5.469 5.469 5.469 5.469 8,900
1/20/1999 5.438 5.750 5.750 5.375 31,400
1/19/1999 5.500 5.813 5.813 5.375 47,900
1/15/1999 5.781 5.250 5.969 5.063 83,500
1/14/1999 5.094 5.438 5.438 5.000 61,900
1/13/1999 5.250 5.250 5.375 5.250 19,100
1/12/1999 5.313 5.688 5.750 5.250 26,900
1/11/1999 5.500 5.875 5.875 5.500 51,800
1/08/1999 5.875 5.563 5.875 5.563 5,100
1/07/1999 5.563 5.563 5.813 5.563 21,600
1/06/1999 5.688 5.969 5.969 5.688 13,200
1/05/1999 5.813 5.438 6.000 5.375 73,700
1/04/1999 5.313 5.000 5.375 5.000 31,100
12/31/1998 5.375 5.031 5.375 5.000 15,000
12/30/1998 5.031 5.375 5.500 4.875 62,200
12/29/1998 5.125 4.813 5.375 4.469 272,300
12/28/1998 4.813 5.125 5.125 4.750 31,500
12/24/1998 5.000 4.625 5.000 4.625 26,600
12/23/1998 5.000 5.625 5.625 4.750 83,600
12/22/1998 5.500 5.750 5.750 5.250 50,300
12/21/1998 5.750 5.875 6.000 5.750 29,900
12/18/1998 5.969 6.125 6.188 5.813 43,400
12/17/1998 6.000 5.969 6.000 5.969 3,100
12/16/1998 5.813 5.625 6.000 5.625 42,600
12/15/1998 6.000 5.531 6.000 5.531 45,800
12/14/1998 5.531 5.969 5.969 5.531 15,500
12/11/1998 5.938 5.750 5.969 5.750 10,900
12/10/1998 5.813 5.906 6.000 5.594 21,400
12/09/1998 5.625 5.969 5.969 5.594 10,100
12/08/1998 5.813 5.563 6.000 5.563 9,500
12/07/1998 6.000 5.750 6.000 5.531 7,200
12/04/1998 6.000 6.125 6.125 5.375 39,600
12/03/1998 6.000 6.094 6.125 5.969 25,200
12/02/1998 6.000 6.063 6.219 5.875 24,400
12/01/1998 5.875 5.563 6.219 5.500 48,700
11/30/1998 6.125 5.938 6.219 5.500 18,400
11/27/1998 6.000 5.938 6.219 5.875 14,600
11/25/1998 5.875 6.125 6.219 5.875 7,100
11/24/1998 6.063 6.250 6.250 5.750 19,300
11/23/1998 6.000 6.063 6.250 5.625 42,300
11/20/1998 5.875 5.875 6.250 5.875 14,400
11/19/1998 6.094 6.188 6.188 6.031 33,100
11/18/1998 6.188 6.000 6.188 6.000 69,000
11/17/1998 5.781 6.000 6.000 5.781 10,100
11/16/1998 6.125 6.000 6.219 5.625 41,500
11/13/1998 6.000 5.500 6.000 5.438 45,000
11/12/1998 5.500 5.125 5.563 5.125 20,800
11/11/1998 5.250 5.375 5.563 5.125 16,200
11/10/1998 5.375 5.563 5.563 5.125 26,000
11/09/1998 5.250 5.625 5.875 5.250 16,300
11/06/1998 5.625 5.781 5.781 5.500 16,100
11/05/1998 5.719 5.938 5.938 5.500 101,200
11/04/1998 5.875 5.875 5.938 5.875 56,800
11/03/1998 5.813 6.063 6.063 5.813 45,300
11/02/1998 5.938 6.125 6.250 5.750 216,100
10/30/1998 5.563 5.250 5.750 5.125 167,100
10/29/1998 5.000 5.188 5.188 4.625 239,900
10/28/1998 4.688 3.500 4.813 3.500 206,700
10/27/1998 3.625 3.875 4.125 3.500 45,800
10/26/1998 3.938 3.969 3.969 3.750 10,300
10/23/1998 3.750 3.875 3.875 3.375 7,100
10/22/1998 3.531 3.750 3.750 3.188 6,600
10/21/1998 3.750 3.750 3.938 3.500 10,000
10/20/1998 3.625 3.938 3.938 3.375 32,800
10/19/1998 3.813 4.000 4.000 3.688 16,600
10/16/1998 4.000 3.438 4.250 3.438 14,300
10/15/1998 3.563 3.281 3.563 3.125 23,700
10/14/1998 3.031 2.875 3.188 2.875 4,600
10/13/1998 3.063 3.313 3.375 3.000 30,600
10/12/1998 3.000 3.125 3.281 2.875 29,400
10/09/1998 3.250 3.125 3.313 3.125 11,500
10/08/1998 3.125 3.250 3.250 2.750 26,800
10/07/1998 3.375 3.563 3.563 2.875 14,700
10/06/1998 3.281 3.000 3.563 3.000 6,100
10/05/1998 3.125 3.500 3.875 3.000 16,500
10/02/1998 3.625 2.750 3.625 2.750 20,600
10/01/1998 2.969 3.000 3.000 2.750 10,800
9/30/1998 3.000 3.000 3.000 2.563 1,055,200
9/29/1998 3.000 3.125 3.250 2.813 28,000
9/28/1998 3.000 3.313 3.313 3.000 32,400
9/25/1998 3.313 3.469 3.500 3.250 18,000
9/24/1998 3.625 4.031 4.031 3.188 32,200
9/23/1998 4.063 4.125 4.469 3.625 64,200
9/22/1998 4.000 4.063 4.156 3.625 61,100
9/21/1998 4.219 4.625 4.625 4.125 18,900
9/18/1998 4.531 4.750 4.750 4.125 134,600
9/17/1998 4.500 4.063 4.500 4.063 4,600
9/16/1998 4.250 4.500 4.500 4.250 9,600
9/15/1998 4.500 4.750 4.750 4.375 42,400
9/14/1998 4.500 4.781 4.938 4.500 31,900
9/11/1998 4.750 4.625 4.750 4.500 26,100
9/10/1998 4.500 4.750 5.000 4.156 336,300
9/09/1998 4.875 5.250 5.250 4.750 11,500
9/08/1998 4.750 5.000 5.125 4.500 33,600
9/04/1998 4.625 5.250 5.250 4.250 58,900
9/03/1998 5.000 5.250 5.250 5.000 21,600
9/02/1998 5.250 5.250 5.250 5.031 17,200
9/01/1998 5.125 5.750 5.750 4.625 46,500
8/31/1998 5.250 5.281 5.875 5.250 31,900
8/28/1998 5.500 5.344 5.875 5.344 12,500
8/27/1998 5.250 5.281 5.688 5.250 8,500
8/26/1998 5.375 6.438 6.438 5.375 14,300
8/25/1998 6.000 6.625 6.688 5.875 20,400
8/24/1998 6.625 6.688 6.750 6.625 6,100
8/21/1998 6.688 6.750 6.750 6.625 27,400
8/20/1998 6.625 6.500 6.750 6.500 41,500
8/19/1998 6.500 6.375 6.750 6.375 21,200
8/18/1998 6.500 6.375 6.750 6.375 6,000
8/17/1998 6.375 6.750 6.750 6.250 4,700
8/14/1998 6.375 6.875 6.875 6.375 2,900
8/13/1998 6.625 6.625 6.688 6.625 2,400
8/12/1998 6.750 6.875 6.875 6.625 8,200
8/11/1998 6.844 6.906 6.938 6.625 36,400
8/10/1998 7.063 6.875 7.125 6.656 27,500
8/07/1998 6.875 7.313 7.438 6.531 63,400
8/06/1998 7.281 7.000 7.313 7.000 60,200
8/05/1998 6.500 7.125 7.438 6.500 18,300
8/04/1998 7.313 7.188 7.438 7.188 3,800
8/03/1998 7.438 7.125 7.438 7.125 7,800
7/31/1998 7.125 7.375 7.438 7.125 36,000
7/30/1998 7.375 7.375 7.375 6.875 27,900
7/29/1998 7.375 7.563 7.563 7.375 120,900
7/28/1998 7.563 7.563 7.688 7.375 29,000
7/27/1998 8.000 8.000 8.750 7.500 36,500
7/24/1998 7.688 8.000 8.000 7.688 7,700
7/23/1998 7.875 7.750 8.000 7.750 28,200
7/22/1998 7.781 8.000 8.094 7.750 16,700
7/21/1998 8.406 8.875 8.875 8.375 11,500
7/20/1998 8.500 8.750 8.875 8.375 11,700
7/17/1998 9.000 9.125 9.125 8.625 2,300
7/16/1998 8.875 9.438 9.500 8.750 19,100
7/15/1998 8.594 7.875 8.594 7.000 54,200
7/14/1998 8.375 8.375 8.688 7.750 19,200
7/13/1998 8.500 8.500 8.500 8.313 7,300
7/10/1998 8.500 8.938 8.938 8.313 60,000
7/09/1998 8.500 9.375 9.375 8.250 22,000
7/08/1998 9.250 9.375 9.375 9.250 12,100
7/07/1998 9.219 9.375 9.375 9.125 13,000
7/06/1998 9.375 9.000 9.375 9.000 5,100
7/02/1998 8.938 9.313 9.313 8.875 6,300
7/01/1998 9.281 9.375 10.000 9.125 54,700
6/30/1998 9.500 8.750 9.750 8.750 145,500
6/29/1998 9.188 8.750 9.250 8.750 19,500
6/26/1998 9.188 8.625 9.188 8.625 5,100
6/25/1998 8.625 9.500 9.750 8.625 80,400
6/24/1998 9.500 9.500 9.500 9.250 54,200
6/23/1998 9.438 9.500 9.500 9.125 64,700
6/22/1998 9.250 8.625 9.375 8.625 111,300
6/19/1998 8.875 8.938 9.000 8.438 90,400
6/18/1998 8.813 8.875 9.000 8.625 119,900
6/17/1998 8.500 9.000 9.000 8.375 32,100
6/16/1998 8.375 8.875 8.875 8.375 22,600
6/15/1998 8.500 9.125 9.125 8.375 30,200
6/12/1998 9.250 9.000 9.500 8.500 53,800
6/11/1998 9.000 8.625 9.125 8.625 9,100
6/10/1998 8.625 8.375 9.000 8.375 21,100
6/09/1998 8.375 8.375 8.625 8.313 8,300
6/08/1998 8.313 7.875 8.375 7.875 14,000
6/05/1998 8.000 8.750 8.750 7.750 19,000
6/04/1998 8.500 9.000 9.000 8.500 3,000
6/03/1998 8.500 8.500 9.125 8.500 23,300
6/02/1998 9.000 8.938 9.000 8.750 6,700
6/01/1998 8.375 8.750 9.625 8.375 53,200
5/29/1998 8.750 8.000 8.750 7.938 14,900
5/28/1998 7.875 7.938 7.938 7.500 16,600
5/27/1998 7.875 7.875 8.000 7.625 34,400
5/26/1998 7.906 8.313 8.563 7.875 26,000
5/22/1998 8.313 8.500 8.500 8.313 28,100
5/21/1998 8.500 8.500 8.563 8.375 73,900
5/20/1998 8.625 8.500 8.750 8.250 32,100
5/19/1998 8.500 8.438 8.750 8.438 29,600
5/18/1998 8.750 8.500 8.875 8.375 19,000
5/15/1998 8.500 9.625 9.625 8.500 24,300
5/14/1998 9.344 8.625 9.344 8.625 20,800
5/13/1998 8.813 8.625 8.938 8.625 14,300
5/12/1998 8.688 8.750 8.750 8.625 68,700
5/11/1998 8.875 9.063 9.063 8.688 9,500
5/08/1998 9.063 9.188 9.563 9.000 25,000
5/07/1998 9.000 10.125 10.125 9.000 37,900
5/06/1998 10.000 10.000 10.125 9.906 149,100
5/05/1998 9.938 10.000 10.000 9.750 29,400
5/04/1998 9.875 9.875 10.000 9.625 17,900
5/01/1998 9.875 10.000 10.188 9.500 30,700
4/30/1998 10.000 9.406 10.188 9.188 153,000
4/29/1998 9.250 9.125 9.750 8.875 184,700
4/28/1998 8.750 8.750 8.750 8.625 37,200
4/27/1998 8.500 8.563 8.875 8.375 81,100
4/24/1998 8.938 9.031 9.188 8.875 7,300
4/23/1998 9.031 8.875 9.188 8.813 95,300
4/22/1998 8.875 9.125 9.219 8.875 39,000
4/21/1998 9.125 9.125 9.375 8.938 273,200
4/20/1998 8.938 9.000 9.250 8.875 419,700
4/17/1998 9.000 8.500 9.000 8.500 50,300
4/16/1998 8.625 8.375 8.875 8.375 3,800
4/15/1998 8.875 8.531 8.875 8.250 18,900
4/14/1998 8.875 8.781 8.875 8.500 21,300
4/13/1998 8.750 8.906 9.125 8.625 131,300
4/09/1998 9.125 8.313 9.125 8.313 104,400
4/08/1998 8.438 8.375 9.125 8.375 155,200
4/07/1998 8.188 7.688 8.188 7.688 98,600
4/06/1998 7.875 7.656 8.063 7.563 60,600
4/03/1998 7.500 8.125 8.438 7.438 55,600
4/02/1998 8.031 7.969 8.094 7.813 95,500
4/01/1998 7.500 6.938 7.688 6.938 71,600
3/31/1998 7.063 7.063 7.688 7.063 40,800
3/30/1998 7.000 7.438 7.438 7.000 32,500
3/27/1998 7.188 7.375 7.500 7.125 53,600
3/26/1998 7.438 7.438 7.500 7.250 47,600
3/25/1998 7.438 7.875 7.938 7.250 59,500
3/24/1998 7.625 7.438 7.688 7.375 74,400
3/23/1998 7.313 7.125 7.438 7.000 102,600
3/20/1998 7.125 6.688 7.125 6.688 113,100
3/19/1998 6.688 6.625 6.875 6.625 99,800
3/18/1998 6.750 6.375 6.875 6.250 117,400
3/17/1998 6.313 6.000 6.313 6.000 101,800
3/16/1998 5.938 6.188 6.188 5.938 93,000
3/13/1998 6.063 6.438 6.438 6.000 129,800
3/12/1998 6.375 6.688 6.688 6.250 144,700
3/11/1998 6.500 6.188 6.500 6.094 394,100
3/10/1998 6.125 6.125 6.188 5.875 387,400
3/09/1998 6.063 6.063 6.250 5.938 299,300
3/06/1998 6.000 6.000 6.000 5.813 11,800
3/05/1998 5.938 6.000 6.000 5.750 27,000
3/04/1998 6.000 5.875 6.063 5.875 77,100
3/03/1998 6.063 6.125 6.125 5.875 74,300
3/02/1998 6.000 6.063 6.125 6.000 93,200
2/27/1998 6.000 6.000 6.063 5.938 46,200
2/26/1998 5.969 6.188 6.188 5.938 160,800
2/25/1998 6.125 6.438 6.438 6.125 132,300
2/24/1998 6.375 6.125 6.500 6.125 102,300
2/23/1998 6.313 6.500 6.500 6.188 116,000
2/20/1998 6.188 6.375 6.500 6.188 78,300
2/19/1998 6.250 6.438 6.625 6.250 35,700
2/18/1998 6.438 6.438 6.625 6.438 122,800
2/17/1998 6.500 6.500 6.625 6.375 137,000
2/13/1998 6.438 6.125 6.625 6.125 946,100
2/12/1998 6.375 6.625 6.625 6.125 64,300
2/11/1998 6.250 5.688 6.250 5.625 1,492,200
2/10/1998 5.688 5.719 5.875 5.656 83,000
2/09/1998 5.719 5.625 5.750 5.625 5,600
2/06/1998 5.875 5.625 5.875 5.625 900
2/05/1998 5.750 5.875 5.875 5.625 47,200
2/04/1998 5.750 5.875 5.875 5.750 28,400
2/03/1998 5.875 5.500 5.875 5.125 971,100
2/02/1998 5.531 5.625 5.625 5.500 64,000
1/30/1998 5.375 5.625 5.625 5.250 24,600
1/29/1998 5.563 5.875 6.063 5.313 65,300
1/28/1998 5.938 6.000 6.000 5.875 44,900
1/27/1998 6.000 6.000 6.063 5.938 78,800
1/26/1998 6.000 5.938 6.063 5.938 104,900
1/23/1998 5.969 6.000 6.000 5.938 13,400
1/22/1998 5.938 6.063 6.063 5.938 16,000



To: moebo who wrote (378)6/28/1999 11:01:00 AM
From: Junkyardawg  Read Replies (1) | Respond to of 2751
 
Last year of closing prices on ASO

DATE CLOSING PRICE OPEN HIGH LOW VOLUME
-------- ------------- -------- -------- -------- -----------
6/25/1999 22.938 22.813 23.125 22.750 679,800
6/24/1999 22.750 23.188 23.188 22.688 767,400
6/23/1999 23.250 23.438 23.438 23.063 534,800
6/22/1999 23.563 23.750 23.875 23.250 631,000
6/21/1999 23.750 23.938 24.000 23.563 577,100
6/18/1999 23.688 24.000 24.063 23.625 853,900
6/17/1999 23.688 23.375 23.750 23.250 742,200
6/16/1999 23.625 22.063 23.688 22.000 1,715,100
6/15/1999 21.875 22.000 22.188 21.813 589,200
6/14/1999 22.000 22.313 22.375 21.813 532,800
6/11/1999 22.375 22.750 22.875 22.313 544,200
6/10/1999 22.750 23.063 23.125 22.500 488,500
6/09/1999 23.063 23.438 23.438 23.063 540,200
6/08/1999 23.438 23.875 23.938 23.250 566,300
6/07/1999 23.938 23.938 23.938 23.688 723,600
6/04/1999 23.938 24.000 24.000 23.688 793,500
6/03/1999 24.000 24.063 24.125 23.875 720,900
6/02/1999 23.938 24.500 24.500 23.563 1,582,500
6/01/1999 24.438 25.000 25.250 24.063 2,507,900
5/28/1999 28.375 27.813 28.500 27.813 387,200
5/27/1999 28.063 28.375 28.438 27.875 186,500
5/26/1999 28.625 28.750 28.750 27.250 523,400
5/25/1999 28.750 29.000 29.188 28.375 439,400
5/24/1999 43.813 44.875 45.313 43.813 184,900
5/21/1999 44.813 45.063 45.688 44.500 113,400
5/20/1999 45.313 44.813 46.063 44.750 165,100
5/19/1999 44.938 44.938 45.188 44.375 128,700
5/18/1999 44.750 45.125 45.438 44.188 169,700
5/17/1999 45.250 45.375 45.500 44.313 163,700
5/14/1999 45.625 47.063 47.063 45.625 136,000
5/13/1999 47.063 46.250 47.125 45.938 272,200
5/12/1999 46.250 46.563 46.563 45.625 178,500
5/11/1999 46.688 46.375 47.438 46.000 158,800
5/10/1999 46.563 46.438 46.688 45.875 93,200
5/07/1999 46.688 46.188 47.188 46.125 98,500
5/06/1999 46.125 47.063 47.063 46.000 216,300
5/05/1999 47.188 47.250 47.563 47.000 122,500
5/04/1999 47.250 48.313 48.313 47.250 111,400
5/03/1999 48.500 47.438 48.500 47.125 136,900
4/30/1999 47.563 48.000 48.563 47.125 205,800
4/29/1999 47.813 48.313 48.875 47.250 176,800
4/28/1999 48.375 48.063 48.813 47.875 122,700
4/27/1999 48.188 46.938 48.188 46.625 192,900
4/26/1999 46.688 46.750 47.188 46.125 174,200
4/23/1999 46.875 46.875 47.000 46.500 145,300
4/22/1999 46.938 46.875 47.063 46.375 192,600
4/21/1999 47.000 47.000 47.000 46.500 161,100
4/20/1999 46.813 47.188 47.375 46.250 275,900
4/19/1999 47.188 46.563 47.875 46.563 203,800
4/16/1999 46.563 46.563 47.063 46.500 217,200
4/15/1999 46.563 46.750 47.000 46.000 389,300
4/14/1999 46.625 46.313 47.000 46.063 204,000
4/13/1999 46.250 47.063 47.188 46.125 244,600
4/12/1999 47.063 47.000 47.063 46.313 190,800
4/09/1999 47.125 47.500 47.500 46.875 183,900
4/08/1999 47.688 46.500 47.688 46.500 242,700
4/07/1999 46.688 45.313 46.750 45.313 303,400
4/06/1999 45.313 45.750 45.875 45.313 120,700
4/05/1999 45.875 45.688 45.938 45.375 114,700
4/01/1999 45.500 45.375 45.500 45.000 240,200
3/31/1999 45.500 46.125 46.188 44.813 385,100
3/30/1999 46.000 46.500 46.500 45.813 231,600
3/29/1999 46.688 47.125 47.250 46.313 292,100
3/26/1999 46.938 47.250 47.250 46.313 272,700
3/25/1999 47.375 46.625 47.625 46.563 177,200
3/24/1999 46.750 47.188 47.813 46.750 153,000
3/23/1999 47.000 48.688 48.688 46.875 763,500
3/22/1999 49.125 49.375 49.375 48.438 308,200
3/19/1999 49.500 49.375 49.750 48.563 627,300
3/18/1999 49.063 48.250 49.313 48.125 329,300
3/17/1999 48.313 48.875 49.063 48.188 327,800
3/16/1999 48.813 49.375 49.375 48.750 359,700
3/15/1999 49.375 48.938 49.813 48.813 727,500
3/12/1999 49.000 48.875 49.250 48.875 380,100
3/11/1999 48.625 48.750 49.063 48.438 761,100
3/10/1999 48.813 48.375 49.125 47.938 1,519,300
3/09/1999 48.563 51.125 51.500 48.375 10,038,000
3/08/1999 50.875 50.125 51.875 50.063 1,269,600
3/05/1999 50.250 49.313 50.313 49.063 811,300
3/04/1999 48.750 48.500 49.000 48.438 622,400
3/03/1999 48.313 48.375 49.250 48.250 676,400
3/02/1999 48.438 47.938 48.750 47.813 508,300
3/01/1999 47.813 47.000 47.875 46.875 347,100
2/26/1999 47.000 47.375 47.375 46.563 512,500
2/25/1999 47.375 47.500 47.688 46.750 419,300
2/24/1999 47.750 48.438 48.500 47.563 568,000
2/23/1999 48.813 48.813 48.875 48.500 298,800
2/22/1999 48.875 48.188 48.938 48.063 433,400
2/19/1999 48.438 48.688 48.750 47.813 919,300
2/18/1999 48.688 48.563 49.375 47.813 1,185,800
2/17/1999 48.563 48.500 49.938 48.000 3,108,200
2/16/1999 44.750 44.063 44.938 44.063 143,800
2/12/1999 44.188 44.313 44.563 44.063 113,100
2/11/1999 44.563 43.500 44.625 43.500 95,000
2/10/1999 43.625 43.875 44.188 43.563 105,600
2/09/1999 43.875 43.563 44.125 43.563 151,300
2/08/1999 43.563 43.938 44.000 43.250 111,900
2/05/1999 44.000 43.938 44.000 43.875 144,900
2/04/1999 43.813 44.125 44.188 43.625 105,900
2/03/1999 44.250 43.750 44.313 43.625 119,900
2/02/1999 43.750 43.813 44.313 43.625 214,000
2/01/1999 44.063 43.938 44.563 43.750 133,900
1/29/1999 44.063 43.625 44.625 43.563 232,700
1/28/1999 43.563 43.875 43.938 43.500 214,000
1/27/1999 43.250 43.750 43.875 43.250 181,200
1/26/1999 43.875 43.000 44.000 42.625 520,500
1/25/1999 43.063 42.688 43.938 42.688 413,000
1/22/1999 42.813 42.625 42.938 42.250 287,000
1/21/1999 43.125 43.063 43.375 43.000 350,100
1/20/1999 43.250 43.313 43.375 42.875 164,000
1/19/1999 43.063 42.938 43.188 42.000 159,300
1/15/1999 42.813 41.938 43.000 41.938 108,800
1/14/1999 41.875 42.563 42.625 41.875 104,700
1/13/1999 42.625 41.625 42.938 41.625 304,600
1/12/1999 43.563 44.000 44.000 43.313 294,500
1/11/1999 44.000 44.563 44.563 43.563 258,600
1/08/1999 44.563 44.125 45.750 44.063 226,700
1/07/1999 44.188 44.125 44.750 44.000 215,500
1/06/1999 44.688 44.625 45.313 44.625 361,000
1/05/1999 44.750 44.875 44.875 44.188 192,200
1/04/1999 45.125 45.375 45.375 44.625 375,800
12/31/1998 45.625 44.813 45.625 44.688 217,200
12/30/1998 44.688 44.000 44.813 43.938 267,300
12/29/1998 44.125 44.063 44.250 43.500 224,600
12/28/1998 44.063 43.875 44.313 43.875 102,300
12/24/1998 43.750 44.000 44.125 43.750 49,000
12/23/1998 44.125 43.000 44.313 43.000 191,900
12/22/1998 42.750 43.250 43.250 42.750 94,400
12/21/1998 43.438 43.688 43.688 43.000 194,500
12/18/1998 43.438 41.938 43.500 41.813 217,500
12/17/1998 41.938 40.438 42.125 40.188 275,300
12/16/1998 40.375 41.500 41.500 40.188 315,400
12/15/1998 41.625 40.938 41.625 40.563 207,300
12/14/1998 40.938 41.875 41.875 40.750 296,000
12/11/1998 41.875 43.750 43.813 41.313 410,800
12/10/1998 43.750 43.688 43.813 43.688 153,800
12/09/1998 43.500 43.438 44.188 43.375 250,600
12/08/1998 43.688 43.688 43.750 43.375 125,600
12/07/1998 43.813 43.875 44.000 42.750 165,300
12/04/1998 43.750 42.938 43.750 42.938 97,700
12/03/1998 42.938 42.750 43.375 42.375 145,000
12/02/1998 42.750 41.875 42.750 41.813 175,700
12/01/1998 42.125 42.250 42.500 41.375 159,700
11/30/1998 42.250 43.938 44.000 42.250 116,900
11/27/1998 43.750 43.750 44.000 43.438 28,500
11/25/1998 43.750 43.125 43.813 43.000 126,300
11/24/1998 43.250 43.813 43.875 43.188 101,600
11/23/1998 43.813 43.063 44.188 43.063 141,000
11/20/1998 43.125 42.625 43.188 42.625 58,200
11/19/1998 42.625 42.563 42.813 42.250 98,800
11/18/1998 42.438 42.813 42.813 42.063 154,100
11/17/1998 42.563 42.813 43.313 42.438 288,300
11/16/1998 42.688 42.750 43.313 42.625 196,800
11/13/1998 42.813 42.188 43.625 42.063 195,700
11/12/1998 42.438 42.500 43.750 42.250 258,400
11/11/1998 42.625 41.938 43.500 41.813 287,300
11/10/1998 41.875 42.063 42.063 41.563 133,500
11/09/1998 42.063 43.063 43.063 41.938 217,900
11/06/1998 43.313 41.188 43.313 41.188 310,300
11/05/1998 41.938 41.563 42.250 40.938 151,100
11/04/1998 41.813 41.375 41.938 41.188 139,600
11/03/1998 41.313 40.813 41.438 40.688 135,000
11/02/1998 40.938 39.813 41.250 39.813 177,900
10/30/1998 40.188 39.688 40.438 39.563 216,200
10/29/1998 39.438 38.250 40.375 37.625 338,100
10/28/1998 38.250 37.625 38.438 37.500 166,400
10/27/1998 37.875 38.438 38.625 37.813 112,000
10/26/1998 38.375 37.688 38.813 37.563 180,700
10/23/1998 37.500 37.625 38.313 37.500 73,600
10/22/1998 37.875 38.500 38.875 37.813 117,500
10/21/1998 38.750 38.500 38.750 37.875 164,200
10/20/1998 38.500 37.750 38.875 37.750 394,500
10/19/1998 37.813 37.750 38.063 37.250 202,300
10/16/1998 37.750 36.750 38.250 36.750 255,800
10/15/1998 36.813 35.250 36.875 35.188 135,600
10/14/1998 35.500 35.438 36.563 35.250 164,800
10/13/1998 35.438 35.250 35.438 34.813 51,000
10/12/1998 35.250 33.813 36.125 33.813 255,200
10/09/1998 33.563 32.125 33.563 32.125 193,200
10/08/1998 32.125 32.000 32.250 30.688 238,900
10/07/1998 32.500 33.625 34.063 32.500 188,900
10/06/1998 33.875 34.375 34.750 33.875 202,400
10/05/1998 34.125 34.750 34.938 33.500 140,300
10/02/1998 34.875 34.125 35.250 34.000 154,500
10/01/1998 34.188 34.063 34.188 33.813 129,000
9/30/1998 34.125 36.000 36.000 34.125 278,200
9/29/1998 36.125 36.750 36.813 35.750 137,300
9/28/1998 37.000 36.250 37.563 36.250 228,900
9/25/1998 36.375 35.875 36.625 35.375 182,800
9/24/1998 36.250 36.688 36.688 35.938 168,800
9/23/1998 36.813 35.313 36.875 35.250 152,000
9/22/1998 35.063 35.438 35.938 34.938 177,900
9/21/1998 35.563 35.750 36.000 34.875 107,300
9/18/1998 36.000 35.125 36.125 35.125 109,200
9/17/1998 35.563 36.625 36.625 35.313 97,000
9/16/1998 36.625 36.000 36.875 35.750 86,300
9/15/1998 36.125 35.625 36.500 35.500 199,400
9/14/1998 35.750 35.000 36.250 35.000 182,800
9/11/1998 34.938 33.500 35.000 33.250 182,800
9/10/1998 33.750 34.188 34.188 33.063 174,700
9/09/1998 34.688 34.813 35.063 33.875 166,800
9/08/1998 35.250 34.188 35.438 34.188 367,800
9/04/1998 33.938 34.750 35.000 33.688 140,400
9/03/1998 34.813 35.438 35.438 34.438 171,000
9/02/1998 35.438 34.375 36.063 34.375 339,900
9/01/1998 34.688 34.375 34.938 33.969 463,800
8/31/1998 34.375 35.000 35.375 34.250 562,900
8/28/1998 35.313 35.500 36.188 35.313 279,600
8/27/1998 35.563 36.813 36.813 34.875 204,800
8/26/1998 37.063 36.688 37.125 36.563 274,800
8/25/1998 37.188 37.875 38.125 37.188 194,700
8/24/1998 37.813 37.250 38.125 37.250 256,000
8/21/1998 37.250 38.063 38.063 37.000 294,200
8/20/1998 38.250 38.500 38.625 38.250 219,000
8/19/1998 38.563 38.000 38.750 38.000 423,700
8/18/1998 38.000 36.750 38.250 36.688 261,600
8/17/1998 36.813 36.625 36.813 36.188 113,100
8/14/1998 36.750 37.000 37.750 36.625 188,200
8/13/1998 36.875 37.063 37.063 36.313 300,300
8/12/1998 37.063 36.688 37.188 36.625 148,000
8/11/1998 36.438 37.500 37.500 36.313 110,700
8/10/1998 37.875 38.188 38.250 37.813 78,300
8/07/1998 38.688 39.063 39.438 38.563 312,000
8/06/1998 38.625 37.000 38.625 36.750 410,600
8/05/1998 37.000 37.438 37.438 36.375 254,300
8/04/1998 37.438 38.688 38.688 37.438 96,800
8/03/1998 38.688 39.563 39.625 38.563 300,900
7/31/1998 39.688 40.688 41.000 39.625 207,700
7/30/1998 40.438 39.813 40.500 39.750 161,800
7/29/1998 39.750 39.563 40.000 39.563 140,300
7/28/1998 39.313 39.688 39.688 38.750 143,500
7/27/1998 40.063 39.813 40.250 39.438 65,800
7/24/1998 39.813 40.500 40.875 39.750 113,600
7/23/1998 40.500 41.625 41.750 40.500 194,800
7/22/1998 41.563 40.938 41.750 40.875 264,400
7/21/1998 40.750 41.938 42.250 40.750 178,900
7/20/1998 41.875 41.500 41.938 41.375 276,700
7/17/1998 41.000 40.813 41.313 40.688 79,000
7/16/1998 41.063 40.750 41.188 40.375 108,000
7/15/1998 41.125 41.125 41.250 40.500 142,300
7/14/1998 41.000 40.563 41.125 40.563 185,600
7/13/1998 40.563 41.250 41.250 40.500 80,000
7/10/1998 41.250 40.688 41.563 40.563 177,400
7/09/1998 40.938 41.063 41.500 40.750 270,600
7/08/1998 41.063 40.063 41.063 40.000 220,300
7/07/1998 40.000 39.875 40.063 39.688 87,000
7/06/1998 39.813 39.688 39.875 39.438 63,900
7/02/1998 39.813 39.938 40.000 39.500 76,900
7/01/1998 39.938 39.500 40.000 39.125 102,500
6/30/1998 39.313 39.438 39.813 38.938 98,200
6/29/1998 39.438 38.750 39.750 38.750 109,400
6/26/1998 38.750 38.625 39.188 38.625 176,500
6/25/1998 38.625 38.250 38.813 38.250 229,800
6/24/1998 38.125 37.625 38.313 37.500 195,400
6/23/1998 37.563 37.875 38.688 37.500 393,000
6/22/1998 37.875 37.938 38.000 37.813 78,100
6/19/1998 37.875 38.125 38.188 37.813 195,400
6/18/1998 38.375 38.875 39.000 38.125 114,300
6/17/1998 38.938 38.000 39.000 37.938 158,900
6/16/1998 37.938 38.375 38.625 37.813 269,300
6/15/1998 38.563 39.125 39.125 38.563 133,500
6/12/1998 39.563 40.188 40.188 39.125 108,900
6/11/1998 40.063 40.625 40.875 39.938 219,900
6/10/1998 40.688 40.500 40.938 40.438 238,600
6/09/1998 40.750 40.563 40.813 40.250 206,400
6/08/1998 40.563 40.188 40.750 40.188 518,000
6/05/1998 39.938 39.313 40.063 39.188 124,300
6/04/1998 39.313 39.250 39.313 38.438 131,900
6/03/1998 39.313 39.250 39.875 39.250 258,200
6/02/1998 39.188 39.063 39.938 39.063 255,500
6/01/1998 39.125 38.500 39.563 38.438 228,300
5/29/1998 38.438 38.500 38.875 38.188 191,000
5/28/1998 38.438 39.000 39.000 37.688 350,500
5/27/1998 38.688 39.875 39.875 38.313 265,000
5/26/1998 40.000 40.375 40.375 39.750 119,600
5/22/1998 40.500 41.188 41.188 40.250 72,400
5/21/1998 40.938 40.625 41.313 40.625 96,600
5/20/1998 40.625 40.500 41.250 40.250 93,700
5/19/1998 40.250 40.000 40.313 39.688 111,600
5/18/1998 39.938 40.438 40.500 39.688 244,900
5/15/1998 40.438 40.938 40.938 40.438 53,000
5/14/1998 40.938 41.063 41.125 40.625 80,200
5/13/1998 41.125 41.313 41.375 40.813 60,600
5/12/1998 41.375 40.688 41.375 40.438 186,700
5/11/1998 40.500 40.438 40.875 40.188 70,900
5/08/1998 40.188 40.500 40.813 40.188 217,700
5/07/1998 40.313 40.563 40.813 39.813 140,500
5/06/1998 40.563 41.063 41.063 40.375 106,700
5/05/1998 41.063 41.688 41.750 40.813 83,900
5/04/1998 41.625 41.500 41.938 41.313 130,500
5/01/1998 41.625 41.625 42.625 41.563 227,500
4/30/1998 62.375 61.500 62.875 61.500 284,000
4/29/1998 61.375 60.188 61.375 60.188 205,900
4/28/1998 60.188 59.625 60.688 59.438 143,500
4/27/1998 59.375 60.625 60.625 58.625 530,300
4/24/1998 60.875 62.063 62.313 60.563 64,700
4/23/1998 62.250 62.938 62.938 62.000 123,400
4/22/1998 62.813 60.625 62.938 60.625 236,200
4/21/1998 60.375 61.000 61.125 60.375 248,500
4/20/1998 61.000 61.438 61.625 61.000 135,800
4/17/1998 61.313 60.563 61.813 60.500 125,500
4/16/1998 60.813 61.625 61.750 60.750 181,100
4/15/1998 61.750 62.375 62.625 61.625 196,600
4/14/1998 62.125 62.063 62.688 61.688 138,800
4/13/1998 62.188 61.938 62.250 61.188 257,500
4/09/1998 61.188 60.438 61.313 60.313 215,400
4/08/1998 60.438 60.500 61.625 60.313 334,600
4/07/1998 60.500 60.750 61.063 60.313 224,900
4/06/1998 60.875 60.188 61.688 60.188 235,100
4/03/1998 59.938 60.250 61.125 59.188 137,200
4/02/1998 60.125 59.375 60.125 59.250 170,900
4/01/1998 59.125 59.125 59.438 58.750 134,200
3/31/1998 59.063 58.563 59.375 58.563 359,400
3/30/1998 58.500 59.625 59.625 58.438 83,800
3/27/1998 59.750 60.500 60.688 59.625 90,700
3/26/1998 60.375 60.375 60.813 60.063 105,100
3/25/1998 60.500 60.750 61.375 60.250 209,500
3/24/1998 60.125 59.938 60.250 59.813 200,000
3/23/1998 59.813 60.813 60.938 59.688 128,300
3/20/1998 61.000 61.188 61.688 60.750 441,600
3/19/1998 60.938 60.250 61.375 60.000 183,800
3/18/1998 60.125 59.375 60.250 59.250 385,900
3/17/1998 59.250 57.188 59.750 57.125 331,700
3/16/1998 57.250 56.625 57.375 56.563 125,800
3/13/1998 56.500 57.125 57.313 56.125 94,200
3/12/1998 57.125 57.125 57.625 56.188 311,600
3/11/1998 57.313 56.063 57.750 56.063 195,700
3/10/1998 56.500 56.188 56.938 55.813 172,000
3/09/1998 56.188 56.188 56.250 55.875 211,900
3/06/1998 56.375 55.563 56.563 55.438 126,500
3/05/1998 55.563 55.750 55.813 55.500 53,400
3/04/1998 55.875 56.125 56.375 55.438 56,800
3/03/1998 56.250 56.313 56.438 56.063 25,500
3/02/1998 56.438 56.188 56.563 56.000 62,200
2/27/1998 56.188 56.625 56.688 55.875 49,700
2/26/1998 56.438 56.375 56.500 55.750 65,800
2/25/1998 56.438 55.688 56.688 55.688 60,700
2/24/1998 55.813 56.750 56.875 55.625 167,200
2/23/1998 56.688 55.875 57.500 55.875 373,300
2/20/1998 55.250 55.500 55.750 55.000 106,100
2/19/1998 55.375 55.500 55.563 55.188 73,700
2/18/1998 55.625 55.500 55.625 55.188 195,300
2/17/1998 55.500 55.250 55.875 55.250 160,500
2/13/1998 55.063 55.500 55.500 55.000 64,300
2/12/1998 55.688 56.688 56.875 55.625 154,600
2/11/1998 56.000 55.563 56.250 55.563 83,600
2/10/1998 55.438 55.063 56.000 55.000 118,800
2/09/1998 54.875 55.063 55.313 54.750 109,200
2/06/1998 55.000 54.750 55.625 54.750 396,200
2/05/1998 54.563 54.813 55.188 54.375 112,800
2/04/1998 54.875 54.750 55.250 54.500 224,700
2/03/1998 55.000 54.625 55.438 54.125 221,400
2/02/1998 54.688 54.125 55.000 54.063 158,600
1/30/1998 54.000 54.313 54.750 53.688 289,800
1/29/1998 54.313 52.625 54.313 52.625 269,900
1/28/1998 52.563 52.563 52.875 52.000 182,900
1/27/1998 52.688 51.188 52.938 51.188 214,000
1/26/1998 51.188 50.875 51.375 50.375 173,400
1/23/1998 50.625 52.125 52.125 50.563 95,200
1/22/1998 52.063 52.625 53.000 51.500 103,700



To: moebo who wrote (378)6/28/1999 11:03:00 AM
From: Junkyardawg  Respond to of 2751
 
Two block buys on ASO
13k
and 13.6k

dawg


HomeMailHotSubjectMarksPeopleMarksKeepersSettings
Terms Of UseContact UsCopyright/IP PolicyPrivacy PolicyAbout UsFAQAdvertise on SI
© 2026 Knight Sac Media.  Data provided by Twelve Data, Alpha Vantage, and CityFALCON News