Silicon Investor (SI) -- The First Internet Community

STOCKTALK

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.

Technology Stocks : Rambus (RMBS) - Eagle or Penguin -- Ignore unavailable to you. Want to Upgrade?

To: Ian Anderson who wrote (25949)	7/29/1999 2:11:00 PM
From: John Walliker	Respond to of 93625

Ian, Does anyone know a site where I could easily find the last 6 months closing prices for Rambus? Quote.com QCharts lets you dump the data underlying their daily (for example) plots to a text file. This would have the opening, highest, lowest and closing price which you could extract with perl or a word processor. If you can't get at the data yourself, send me a PM and I will put it on an FTP server. John

To: Ian Anderson who wrote (25949)	7/29/1999 2:23:00 PM
From: jetcityrandy	Read Replies (1) \| Respond to of 93625

You might try the dreyfus site. edreyfus.com They have recently changed their site, but this page does have a history button, so try it. good luck.

To: Ian Anderson who wrote (25949)	7/29/1999 2:34:00 PM
From: Dave B	Respond to of 93625

Ian, Yahoo shows the data in 200-day chunks along with an "Adjusted Price" adjusted for stock splits. It goes back quite a ways (I downloaded the DJIA back to 1928). You can save the file in HTML format and then open it up directly in Excel with all columns/data intact. The only hassle is that it shows the data with the most recent days first. chart.yahoo.com Dave

To: Ian Anderson who wrote (25949)	7/29/1999 3:51:00 PM
From: Stuart Steele	Read Replies (1) \| Respond to of 93625

Rambus Date Open High Low Close 14-May-97 23.75 30.50 22.50 30.25 15-May-97 32.00 34.75 29.88 31.50 16-May-97 32.13 32.50 29.50 31.75 19-May-97 30.50 30.88 29.75 30.38 20-May-97 30.50 32.25 29.75 32.25 21-May-97 32.25 32.25 30.50 30.75 22-May-97 30.63 31.25 30.38 31.25 23-May-97 30.88 31.25 30.50 30.75 27-May-97 31.00 32.00 31.00 31.50 28-May-97 31.75 31.75 30.25 30.75 29-May-97 30.63 30.75 30.00 30.00 30-May-97 29.63 31.75 27.75 31.50 2-Jun-97 32.25 32.88 30.88 32.25 3-Jun-97 32.00 32.00 31.13 31.63 4-Jun-97 31.63 31.75 30.63 30.75 5-Jun-97 31.00 31.00 30.25 30.38 6-Jun-97 30.50 30.50 29.88 30.38 9-Jun-97 32.00 32.00 30.75 31.00 10-Jun-97 30.88 31.13 30.25 30.25 11-Jun-97 30.38 31.50 30.25 31.50 12-Jun-97 31.50 31.75 30.88 31.63 13-Jun-97 31.75 34.63 31.38 33.25 16-Jun-97 33.88 37.50 33.75 36.25 17-Jun-97 37.00 39.75 36.25 39.38 18-Jun-97 39.50 45.25 39.25 43.75 19-Jun-97 46.63 51.38 46.00 51.31 20-Jun-97 52.50 53.00 47.00 47.63 23-Jun-97 47.00 47.50 42.50 44.50 24-Jun-97 44.50 48.88 44.50 48.13 25-Jun-97 48.00 49.25 46.88 48.00 26-Jun-97 47.88 48.75 46.25 47.13 27-Jun-97 47.00 47.00 45.50 45.75 30-Jun-97 45.50 47.75 43.50 46.50 1-Jul-97 46.50 47.50 45.00 47.38 2-Jul-97 47.75 47.88 45.50 46.06 3-Jul-97 46.13 46.75 45.75 46.50 7-Jul-97 46.75 48.50 46.63 48.00 8-Jul-97 48.63 50.19 48.00 49.75 9-Jul-97 50.25 50.25 48.13 48.50 10-Jul-97 48.38 48.75 47.00 47.88 11-Jul-97 47.63 48.13 46.50 46.88 14-Jul-97 47.25 47.50 45.38 46.13 15-Jul-97 47.00 47.19 46.25 46.75 16-Jul-97 47.38 48.13 47.13 47.25 17-Jul-97 47.00 47.13 44.63 45.50 18-Jul-97 45.25 45.50 44.25 44.75 21-Jul-97 45.75 52.50 45.50 52.00 22-Jul-97 51.88 52.00 49.63 50.50 23-Jul-97 51.25 52.63 50.25 51.00 24-Jul-97 51.00 51.63 48.50 50.75 25-Jul-97 50.25 50.75 47.50 49.00 28-Jul-97 49.25 51.00 49.13 50.25 29-Jul-97 50.00 55.63 50.00 55.00 30-Jul-97 55.50 56.00 53.25 53.69 31-Jul-97 55.19 56.00 54.88 55.25 1-Aug-97 55.50 55.50 54.50 54.88 4-Aug-97 55.25 59.25 54.50 59.25 5-Aug-97 60.50 68.75 59.50 67.00 6-Aug-97 67.38 72.63 67.38 70.63 7-Aug-97 72.13 73.38 68.50 70.38 8-Aug-97 69.50 73.00 67.00 72.38 11-Aug-97 74.00 86.75 73.75 84.50 12-Aug-97 83.00 83.69 64.50 65.00 13-Aug-97 67.38 75.00 65.88 67.75 14-Aug-97 68.00 70.38 65.50 67.94 15-Aug-97 68.25 73.00 67.88 69.50 18-Aug-97 71.13 72.81 69.50 72.25 19-Aug-97 73.38 77.75 72.88 75.88 20-Aug-97 77.13 82.88 77.00 82.00 21-Aug-97 83.88 85.13 82.75 83.81 22-Aug-97 74.75 83.50 73.13 81.50 25-Aug-97 84.25 86.00 81.25 83.06 26-Aug-97 81.38 82.38 79.50 79.50 27-Aug-97 79.63 81.50 76.00 78.75 28-Aug-97 77.13 79.25 76.13 77.75 29-Aug-97 78.50 80.38 77.00 79.50 2-Sep-97 79.97 81.50 77.00 77.25 3-Sep-97 77.06 79.88 77.00 78.75 4-Sep-97 79.00 79.25 77.13 77.25 5-Sep-97 78.00 78.13 76.00 76.38 8-Sep-97 76.38 76.50 70.75 71.38 9-Sep-97 71.81 73.75 71.38 71.88 10-Sep-97 71.75 71.75 70.13 70.25 11-Sep-97 68.38 68.38 65.13 65.63 12-Sep-97 67.31 72.25 67.31 68.63 15-Sep-97 70.00 71.50 67.00 67.19 16-Sep-97 67.50 68.63 65.00 66.13 17-Sep-97 66.88 66.88 65.00 65.50 18-Sep-97 65.63 66.00 64.25 64.69 19-Sep-97 64.56 64.63 62.38 62.63 22-Sep-97 61.44 61.50 55.38 57.44 23-Sep-97 53.50 55.81 52.38 52.63 24-Sep-97 50.75 58.75 50.50 56.75 25-Sep-97 57.25 61.00 57.25 58.88 26-Sep-97 59.75 61.00 54.88 55.38 29-Sep-97 55.75 57.75 54.88 57.00 30-Sep-97 57.69 58.25 55.63 55.63 1-Oct-97 56.88 57.50 55.00 55.63 2-Oct-97 55.50 57.38 55.00 56.69 3-Oct-97 57.13 58.00 55.00 55.63 6-Oct-97 55.38 55.50 52.00 52.44 7-Oct-97 52.38 56.63 52.19 56.00 8-Oct-97 57.00 58.50 54.19 58.31 9-Oct-97 58.00 58.88 56.50 56.88 10-Oct-97 57.00 57.50 54.88 55.50 13-Oct-97 56.00 56.25 54.00 54.75 14-Oct-97 54.50 55.06 52.00 52.50 15-Oct-97 54.88 58.63 54.38 58.44 16-Oct-97 59.50 59.75 54.13 54.50 17-Oct-97 54.50 56.63 52.25 55.50 20-Oct-97 57.00 57.44 54.88 56.88 21-Oct-97 56.88 58.50 56.88 57.44 22-Oct-97 57.50 59.25 57.25 59.25 23-Oct-97 55.88 59.06 55.00 57.63 24-Oct-97 58.38 58.63 53.50 54.88 27-Oct-97 53.75 56.25 48.25 48.63 28-Oct-97 44.00 52.50 43.75 52.50 29-Oct-97 54.13 54.50 51.63 52.63 30-Oct-97 49.75 52.69 48.75 48.81 31-Oct-97 51.50 52.13 49.50 49.75 3-Nov-97 51.50 53.38 50.25 52.75 4-Nov-97 53.00 53.00 50.25 51.25 5-Nov-97 52.00 54.38 51.25 52.00 6-Nov-97 52.75 53.00 50.25 50.75 7-Nov-97 47.50 51.00 47.50 48.63 10-Nov-97 48.25 48.38 44.00 45.00 11-Nov-97 45.13 45.13 43.50 43.69 12-Nov-97 43.00 43.63 40.00 40.06 13-Nov-97 41.75 42.38 36.88 42.06 14-Nov-97 43.25 45.00 42.50 42.75 17-Nov-97 45.25 45.25 41.75 42.13 18-Nov-97 42.38 42.63 40.00 41.63 19-Nov-97 40.88 43.25 40.81 43.00 20-Nov-97 45.00 61.00 45.00 60.94 21-Nov-97 62.75 64.00 59.00 61.25 24-Nov-97 60.25 60.25 56.63 57.13 25-Nov-97 58.25 59.00 55.00 56.63 26-Nov-97 58.25 58.50 54.88 55.50 28-Nov-97 55.25 56.00 54.44 55.81 1-Dec-97 57.38 57.50 54.69 57.00 2-Dec-97 57.25 57.25 55.50 55.50 3-Dec-97 55.63 55.63 52.75 53.88 4-Dec-97 54.25 54.25 50.88 51.13 5-Dec-97 51.00 53.50 51.00 52.13 8-Dec-97 53.00 56.75 52.38 56.13 9-Dec-97 55.50 55.75 52.00 52.28 10-Dec-97 52.38 52.38 49.00 50.00 11-Dec-97 47.56 49.00 46.00 46.50 12-Dec-97 48.75 49.75 45.50 46.75 15-Dec-97 48.88 48.94 44.13 48.19 16-Dec-97 48.38 49.88 47.50 49.31 17-Dec-97 50.00 51.25 49.13 49.13 18-Dec-97 49.50 49.75 45.50 46.50 19-Dec-97 45.38 49.00 44.25 48.81 22-Dec-97 49.00 51.00 48.25 49.13 23-Dec-97 49.25 49.25 46.50 47.00 24-Dec-97 48.00 48.13 46.00 46.88 26-Dec-97 46.75 47.06 45.69 46.50 29-Dec-97 47.13 47.25 45.50 46.19 30-Dec-97 45.81 47.13 45.81 46.75 31-Dec-97 46.63 46.63 45.00 45.75 2-Jan-98 47.00 50.25 46.50 50.00 5-Jan-98 51.63 54.75 50.75 53.13 6-Jan-98 53.75 53.75 52.13 52.63 7-Jan-98 53.25 53.88 51.88 53.75 8-Jan-98 52.63 56.38 52.50 54.81 9-Jan-98 54.75 54.75 51.25 52.00 12-Jan-98 50.00 51.75 47.50 48.00 13-Jan-98 49.88 54.38 49.63 52.94 14-Jan-98 55.00 55.38 52.25 54.00 15-Jan-98 51.50 52.00 49.00 49.88 16-Jan-98 51.25 51.75 47.88 48.44 20-Jan-98 48.75 49.50 46.13 49.00 21-Jan-98 48.75 48.75 46.50 47.38 22-Jan-98 46.50 46.75 45.00 45.19 23-Jan-98 45.38 46.00 41.25 42.00 26-Jan-98 43.13 43.13 40.25 41.00 27-Jan-98 41.25 42.13 40.00 41.38 28-Jan-98 41.88 44.44 41.50 43.94 29-Jan-98 43.75 44.25 43.25 43.75 30-Jan-98 43.38 44.75 42.50 43.75 2-Feb-98 44.25 45.75 44.25 44.75 3-Feb-98 44.75 45.44 42.75 43.19 4-Feb-98 43.13 44.88 42.50 43.50 5-Feb-98 44.00 44.88 42.88 43.72 6-Feb-98 43.50 49.13 43.38 47.75 9-Feb-98 49.00 49.50 46.50 47.50 10-Feb-98 47.75 49.38 47.63 48.31 11-Feb-98 48.00 52.00 47.00 50.13 12-Feb-98 50.25 51.50 49.25 50.88 13-Feb-98 51.00 51.13 49.38 49.38 17-Feb-98 51.00 51.63 46.00 46.13 18-Feb-98 45.94 47.88 44.63 46.44 19-Feb-98 46.38 47.38 45.75 46.56 20-Feb-98 46.50 46.63 44.63 45.13 23-Feb-98 46.00 47.88 45.63 47.75 24-Feb-98 47.38 48.94 46.25 46.94 25-Feb-98 47.25 48.38 46.88 47.56 26-Feb-98 47.00 47.63 46.00 46.19 27-Feb-98 46.38 46.38 44.50 44.75 2-Mar-98 45.13 46.50 44.00 44.81 3-Mar-98 43.50 44.88 43.44 44.75 4-Mar-98 44.75 45.38 43.38 44.25 5-Mar-98 42.25 43.63 41.88 42.75 6-Mar-98 43.75 45.00 43.00 43.63 9-Mar-98 43.63 43.75 42.00 42.13 10-Mar-98 43.38 43.75 42.31 42.75 11-Mar-98 42.50 44.50 42.50 43.13 12-Mar-98 42.88 43.88 42.88 43.00 13-Mar-98 43.13 43.63 42.50 43.00 16-Mar-98 43.00 43.63 42.63 42.88 17-Mar-98 43.00 43.00 40.25 40.94 18-Mar-98 40.88 42.50 40.25 40.97 19-Mar-98 41.13 41.75 40.25 40.75 20-Mar-98 40.75 41.25 40.50 40.88 23-Mar-98 40.75 40.88 40.13 40.19 24-Mar-98 40.50 41.13 40.00 40.63 25-Mar-98 41.50 42.19 40.75 41.63 26-Mar-98 41.50 41.75 39.00 39.00 27-Mar-98 39.50 39.75 37.63 38.69 30-Mar-98 39.00 40.00 38.50 39.31 31-Mar-98 45.00 45.50 43.00 43.75 1-Apr-98 44.94 48.00 44.00 47.00 2-Apr-98 47.75 48.50 45.63 46.25 3-Apr-98 46.44 46.63 44.88 45.13 6-Apr-98 45.13 45.50 44.00 44.44 7-Apr-98 44.00 44.88 43.00 44.75 8-Apr-98 45.00 46.44 43.75 44.69 9-Apr-98 45.75 45.75 44.13 44.25 13-Apr-98 44.13 46.13 44.13 46.00 14-Apr-98 46.38 47.88 46.25 47.38 15-Apr-98 47.31 47.50 43.25 44.13 16-Apr-98 44.13 44.13 42.63 43.13 17-Apr-98 43.25 44.00 43.00 43.13 20-Apr-98 43.25 44.50 43.00 43.13 21-Apr-98 43.13 43.25 42.19 42.81 22-Apr-98 42.88 43.75 41.88 43.44 23-Apr-98 42.25 43.13 41.63 42.06 24-Apr-98 42.25 42.50 42.00 42.13 27-Apr-98 41.75 43.00 40.75 42.63 28-Apr-98 42.88 43.63 42.50 42.88 29-Apr-98 43.25 43.38 42.19 43.00 30-Apr-98 43.38 45.63 42.75 44.94 1-May-98 44.88 44.88 42.38 43.00 4-May-98 43.00 45.13 42.63 44.56 5-May-98 44.38 44.38 43.00 43.66 6-May-98 44.50 44.50 43.63 43.88 7-May-98 43.88 44.50 43.50 43.63 8-May-98 43.75 44.75 43.63 44.06 11-May-98 44.38 44.38 43.63 43.66 12-May-98 43.63 43.75 43.13 43.72 13-May-98 44.50 44.50 43.00 43.00 14-May-98 43.19 43.88 42.25 42.69 15-May-98 43.63 43.94 43.25 43.38 18-May-98 43.38 43.63 42.88 42.88 19-May-98 42.88 43.25 41.75 42.06 20-May-98 41.63 42.06 40.75 41.91 21-May-98 41.94 42.25 40.13 40.44 22-May-98 40.19 40.88 38.88 39.44 27-May-98 36.75 37.25 36.25 36.91 28-May-98 37.25 40.25 36.50 39.88 29-May-98 40.00 40.00 38.50 38.66 1-Jun-98 37.88 38.13 35.50 36.75 2-Jun-98 37.00 38.00 36.25 36.94 3-Jun-98 37.00 37.50 35.50 35.75 4-Jun-98 36.25 36.81 35.50 36.50 5-Jun-98 36.00 38.00 36.00 37.25 8-Jun-98 37.88 38.69 36.00 36.75 9-Jun-98 36.63 37.25 36.63 37.13 10-Jun-98 36.50 37.00 36.00 36.38 11-Jun-98 36.25 36.88 35.50 36.06 12-Jun-98 36.13 37.00 35.50 36.94 15-Jun-98 36.00 37.50 35.50 36.88 16-Jun-98 37.63 38.00 36.88 37.88 17-Jun-98 38.38 40.38 37.88 39.00 18-Jun-98 39.50 39.63 39.00 39.38 19-Jun-98 39.75 40.63 38.63 38.81 22-Jun-98 39.25 46.50 39.00 46.50 23-Jun-98 49.25 59.50 48.38 57.50 24-Jun-98 61.13 64.00 58.75 59.81 25-Jun-98 59.50 60.19 55.50 56.06 26-Jun-98 55.25 58.81 54.38 56.63 29-Jun-98 59.81 62.25 59.50 61.50 30-Jun-98 62.81 62.88 60.00 61.13 1-Jul-98 61.69 62.63 59.50 59.88 2-Jul-98 60.00 60.75 58.25 59.00 6-Jul-98 59.88 60.00 56.50 57.63 7-Jul-98 57.38 57.38 55.25 55.25 8-Jul-98 53.94 61.50 53.00 59.94 9-Jul-98 61.13 61.63 56.75 58.25 10-Jul-98 57.50 59.50 57.25 58.81 13-Jul-98 58.88 62.88 58.00 60.75 14-Jul-98 61.00 62.00 58.00 58.75 15-Jul-98 63.44 67.75 63.00 64.00 16-Jul-98 66.88 67.13 62.19 64.25 17-Jul-98 64.38 64.38 59.13 61.25 20-Jul-98 60.50 60.88 58.13 58.75 21-Jul-98 59.38 60.69 56.25 56.63 22-Jul-98 56.13 58.25 56.00 57.13 23-Jul-98 56.75 57.75 54.50 55.13 24-Jul-98 56.00 56.38 53.50 55.13 27-Jul-98 55.00 56.50 51.50 56.00 28-Jul-98 56.00 57.50 53.88 55.00 29-Jul-98 55.38 55.94 52.00 52.50 30-Jul-98 53.13 63.25 51.50 61.88 31-Jul-98 60.50 61.00 56.13 56.94 3-Aug-98 56.13 57.50 54.13 55.00 4-Aug-98 56.25 56.25 51.88 52.88 5-Aug-98 53.25 54.38 50.50 53.00 6-Aug-98 52.50 57.00 52.00 54.88 7-Aug-98 56.00 57.38 54.00 54.25 10-Aug-98 54.75 54.88 54.00 54.31 11-Aug-98 53.50 61.88 52.00 60.75 12-Aug-98 61.38 61.63 59.00 59.50 13-Aug-98 58.50 60.00 58.25 58.75 14-Aug-98 59.25 62.38 59.25 61.63 17-Aug-98 59.63 63.25 59.25 61.63 18-Aug-98 61.81 66.25 61.63 64.13 19-Aug-98 65.94 67.00 63.50 64.38 20-Aug-98 63.25 64.75 62.50 64.13 21-Aug-98 63.00 64.00 61.50 62.75 24-Aug-98 63.31 65.50 62.31 64.00 25-Aug-98 64.13 66.44 63.88 66.25 26-Aug-98 65.25 65.63 63.63 65.13 27-Aug-98 63.38 64.25 60.25 60.91 28-Aug-98 61.50 62.25 53.75 55.75 31-Aug-98 57.13 57.38 47.00 47.75 1-Sep-98 47.50 52.75 45.00 49.88 2-Sep-98 51.44 52.75 49.38 50.00 3-Sep-98 49.25 52.50 48.13 50.25 4-Sep-98 51.75 51.75 49.25 50.25 8-Sep-98 53.00 55.00 52.00 53.25 9-Sep-98 53.25 54.38 50.50 50.69 10-Sep-98 49.00 49.75 47.13 49.00 11-Sep-98 49.50 53.63 49.25 52.25 14-Sep-98 53.50 54.25 51.50 52.25 15-Sep-98 51.13 53.63 51.13 51.50 16-Sep-98 53.56 54.19 51.88 52.00 17-Sep-98 50.69 52.50 49.63 51.13 18-Sep-98 51.44 54.25 49.75 53.25 21-Sep-98 52.50 60.50 51.25 58.13 22-Sep-98 59.25 62.88 58.25 62.50 23-Sep-98 63.19 64.50 60.56 61.25 24-Sep-98 61.13 64.00 60.38 62.88 25-Sep-98 60.13 67.25 60.13 65.00 28-Sep-98 65.25 71.88 63.00 63.13 29-Sep-98 63.75 66.38 61.00 66.00 30-Sep-98 64.13 65.75 63.38 64.00 1-Oct-98 62.25 63.50 59.00 59.75 2-Oct-98 59.00 62.00 56.25 62.00 5-Oct-98 60.50 60.50 55.50 58.50 6-Oct-98 61.75 62.50 54.69 55.13 7-Oct-98 54.50 56.00 50.00 50.75 8-Oct-98 49.38 55.13 48.00 52.00 9-Oct-98 54.13 56.00 50.81 55.50 12-Oct-98 57.00 59.88 56.50 59.00 13-Oct-98 57.88 60.13 56.75 58.34 14-Oct-98 57.00 61.75 56.00 61.13 15-Oct-98 61.25 62.50 59.38 61.50 16-Oct-98 66.00 66.63 60.50 61.50 19-Oct-98 61.75 63.00 59.50 61.25 20-Oct-98 61.25 64.81 61.00 61.75 21-Oct-98 62.50 64.13 60.81 63.75 22-Oct-98 64.00 64.69 63.38 64.44 23-Oct-98 64.00 65.50 64.00 64.88 26-Oct-98 64.81 68.50 64.81 67.88 27-Oct-98 69.00 70.75 68.63 69.38 28-Oct-98 68.88 69.63 66.25 66.38 29-Oct-98 66.00 69.25 65.75 67.00 30-Oct-98 67.63 67.63 63.75 65.41 2-Nov-98 65.38 65.75 63.50 64.19 3-Nov-98 63.75 64.19 62.75 63.63 4-Nov-98 64.75 65.25 57.56 60.81 5-Nov-98 60.00 61.88 58.75 59.31 6-Nov-98 59.50 64.19 59.50 63.81 9-Nov-98 64.75 67.00 64.00 66.13 10-Nov-98 66.75 68.63 64.75 68.13 11-Nov-98 69.00 70.38 67.75 68.75 12-Nov-98 69.00 69.13 66.00 69.13 13-Nov-98 69.13 69.50 65.88 67.38 16-Nov-98 68.75 71.13 68.13 70.25 17-Nov-98 69.50 74.75 67.25 74.13 18-Nov-98 75.81 81.25 75.75 80.75 19-Nov-98 81.38 81.75 77.00 77.25 20-Nov-98 80.44 80.50 76.00 76.50 23-Nov-98 78.38 83.88 77.94 83.88 24-Nov-98 83.50 89.06 81.38 84.75 25-Nov-98 85.50 87.50 83.88 86.88 27-Nov-98 87.63 97.38 87.00 94.38 30-Nov-98 97.25 97.25 87.00 88.56 1-Dec-98 87.31 90.50 83.63 87.00 2-Dec-98 85.75 96.75 85.75 95.13 3-Dec-98 93.75 102.50 92.00 92.31 4-Dec-98 97.50 98.00 93.00 94.28 7-Dec-98 94.88 98.75 94.13 94.88 8-Dec-98 96.25 101.47 95.00 97.88 9-Dec-98 99.50 101.50 97.00 97.50 10-Dec-98 97.88 98.00 91.75 93.25 11-Dec-98 92.63 94.63 90.13 92.75 14-Dec-98 90.25 92.38 88.06 88.44 15-Dec-98 89.81 94.38 89.50 94.25 16-Dec-98 94.25 96.88 91.00 94.94 17-Dec-98 94.00 98.00 94.00 97.94 18-Dec-98 98.13 100.88 97.38 100.00 21-Dec-98 102.69 105.88 101.75 102.88 22-Dec-98 103.38 103.88 97.00 99.81 23-Dec-98 103.13 104.00 100.13 101.94 24-Dec-98 102.00 102.00 100.25 100.75 28-Dec-98 101.13 104.25 98.69 99.13 29-Dec-98 100.25 100.38 95.38 96.00 30-Dec-98 95.25 99.63 92.63 94.00 31-Dec-98 93.50 96.75 91.13 96.25 4-Jan-99 96.38 98.25 95.38 96.38 5-Jan-99 95.63 105.00 95.63 104.63 6-Jan-99 107.88 108.88 102.63 105.00 7-Jan-99 101.50 108.25 101.00 108.00 8-Jan-99 109.13 109.94 102.50 102.88 11-Jan-99 102.50 109.50 102.50 109.50 12-Jan-99 101.50 101.50 92.50 95.00 13-Jan-99 89.25 99.25 85.50 96.25 14-Jan-99 99.25 99.75 96.13 98.00 15-Jan-99 81.50 91.50 81.25 89.50 19-Jan-99 85.75 91.13 85.63 87.25 20-Jan-99 88.00 90.88 84.75 89.94 21-Jan-99 90.38 91.00 85.94 86.75 22-Jan-99 84.06 90.75 83.88 88.69 25-Jan-99 89.50 89.50 83.00 83.50 26-Jan-99 83.63 87.38 83.19 85.75 27-Jan-99 86.94 87.00 77.75 78.00 28-Jan-99 79.75 80.63 77.06 78.50 29-Jan-99 79.13 79.25 75.00 75.13 1-Feb-99 75.88 76.00 73.50 74.88 2-Feb-99 81.13 82.25 76.75 81.13 3-Feb-99 82.00 83.50 77.25 79.00 4-Feb-99 79.13 79.13 73.56 73.88 5-Feb-99 75.56 76.13 72.00 75.00 8-Feb-99 76.63 78.00 74.00 76.00 9-Feb-99 75.00 76.00 72.13 72.22 10-Feb-99 71.56 73.38 70.63 71.94 11-Feb-99 73.13 76.38 71.00 75.38 12-Feb-99 74.75 76.13 73.00 74.13 16-Feb-99 74.06 76.75 73.31 73.44 17-Feb-99 73.81 73.88 67.50 68.38 18-Feb-99 68.13 69.00 60.88 61.25 19-Feb-99 65.06 71.13 63.06 71.00 22-Feb-99 77.38 83.44 76.50 80.56 23-Feb-99 82.50 82.50 75.56 76.44 24-Feb-99 76.50 80.13 76.00 78.00 25-Feb-99 76.00 78.13 74.25 74.81 26-Feb-99 74.75 75.25 70.38 72.69 1-Mar-99 73.38 74.50 70.56 71.69 2-Mar-99 72.94 76.25 72.00 73.88 3-Mar-99 74.00 74.50 70.75 71.50 4-Mar-99 72.88 73.00 69.25 69.63 5-Mar-99 72.00 74.75 71.50 74.00 8-Mar-99 75.13 77.75 75.13 76.75 9-Mar-99 76.75 76.88 72.13 72.75 10-Mar-99 73.50 74.69 72.50 73.88 11-Mar-99 75.00 76.50 71.25 72.75 12-Mar-99 72.25 72.38 69.63 69.75 15-Mar-99 70.69 72.13 69.00 71.88 16-Mar-99 74.50 75.94 72.50 74.00 17-Mar-99 75.00 75.63 71.58 72.56 18-Mar-99 72.25 74.25 72.00 72.25 19-Mar-99 72.31 72.50 70.75 70.88 22-Mar-99 70.88 71.00 67.88 67.88 23-Mar-99 68.25 68.25 65.13 65.13 24-Mar-99 65.13 65.19 61.25 62.06 25-Mar-99 67.63 69.00 65.50 66.06 26-Mar-99 66.44 66.44 62.88 65.00 29-Mar-99 65.75 66.00 62.00 63.25 30-Mar-99 63.25 67.25 63.00 65.25 31-Mar-99 66.88 67.88 64.19 64.38 1-Apr-99 65.50 67.25 65.00 66.00 5-Apr-99 67.00 69.19 66.25 68.06 6-Apr-99 68.75 72.00 66.50 70.00 7-Apr-99 71.75 76.13 70.00 73.38 8-Apr-99 74.00 77.69 71.75 74.25 9-Apr-99 74.00 75.75 71.25 71.94 12-Apr-99 71.13 71.25 68.38 68.88 13-Apr-99 69.19 70.00 67.06 67.88 14-Apr-99 68.00 68.50 61.00 63.50 15-Apr-99 63.31 67.75 60.75 66.94 16-Apr-99 66.44 66.50 64.00 65.75 19-Apr-99 68.13 68.50 62.38 62.63 20-Apr-99 62.56 63.00 59.88 60.50 21-Apr-99 61.00 64.00 60.63 63.75 22-Apr-99 64.88 66.38 55.00 57.63 23-Apr-99 59.13 59.25 51.50 55.25 26-Apr-99 55.00 55.13 52.38 55.00 27-Apr-99 56.63 57.00 52.25 56.13 28-Apr-99 56.00 61.00 55.50 61.00 29-Apr-99 60.50 61.75 58.13 59.38 30-Apr-99 61.25 61.25 59.13 60.13 3-May-99 61.00 61.38 58.38 60.13 4-May-99 60.25 61.50 59.50 59.63 5-May-99 59.50 59.50 57.00 57.50 6-May-99 58.56 64.88 58.56 60.19 7-May-99 60.75 64.63 59.00 63.75 10-May-99 64.50 65.00 61.75 64.38 11-May-99 64.88 66.00 63.13 65.50 12-May-99 66.19 76.38 66.19 75.53 13-May-99 75.94 81.75 75.63 78.75 14-May-99 75.81 78.00 73.50 74.88 17-May-99 73.25 78.75 72.50 75.50 18-May-99 76.31 80.00 75.00 79.75 19-May-99 77.94 81.63 77.94 81.38 20-May-99 80.13 89.00 80.13 86.13 21-May-99 86.56 87.25 81.50 84.88 24-May-99 84.88 85.00 77.38 78.00 25-May-99 78.38 80.50 74.13 74.75 26-May-99 75.88 76.88 71.75 73.69 27-May-99 73.50 79.13 72.69 78.75 28-May-99 78.13 81.13 76.50 77.50 1-Jun-99 76.38 76.44 66.63 67.03 2-Jun-99 68.69 75.13 67.13 73.38 3-Jun-99 73.75 75.44 69.13 72.44 4-Jun-99 72.00 74.00 70.25 72.88 7-Jun-99 78.94 80.94 77.50 77.88 8-Jun-99 81.88 88.88 79.63 87.75 9-Jun-99 85.13 90.19 82.50 84.63 10-Jun-99 84.00 88.00 83.63 85.00 11-Jun-99 86.00 88.88 84.50 84.56 14-Jun-99 83.88 86.44 81.06 81.63 15-Jun-99 82.13 84.06 80.00 82.63 16-Jun-99 85.94 87.13 83.94 86.50 17-Jun-99 86.00 95.88 84.88 95.50 18-Jun-99 93.00 93.63 89.38 91.31 21-Jun-99 91.75 102.00 91.50 100.63 22-Jun-99 98.25 103.13 97.00 98.88 23-Jun-99 97.00 100.38 96.13 99.50 24-Jun-99 99.63 101.50 97.00 97.13 25-Jun-99 98.88 99.00 86.75 89.38