Up 50% on DELL from June ???
DELL COMPUTER CORP
Prices Available: 06/23/88 through 08/25/99
Ticker: DELL
Date Volume High/Ask Low/Bid Close
-------- ---------- ---------- ---------- ----------
06/01/99 23,119,500 34 13/16 33 33 1/16
06/02/99 41,870,500 33 7/8 31 3/8 33 1/2
06/03/99 21,182,900 34 3/8 33 3/16 33 3/16
06/04/99 20,059,700 34 5/16 32 15/16 33 7/8
06/07/99 23,874,100 35 15/16 33 3/4 35 3/4
06/08/99 20,433,700 35 1/2 33 1/2 34
06/09/99 22,808,300 35 11/16 34 3/16 35 1/2
06/10/99 19,395,800 35 7/16 34 1/8 34 1/2
06/11/99 16,327,700 35 5/8 33 3/4 34 3/16
06/14/99 13,195,000 34 1/2 33 1/4 33 5/16
06/15/99 18,806,400 34 3/4 32 7/8 34 5/8
06/16/99 25,933,200 35 15/16 34 9/16 35 13/16
06/17/99 25,888,200 37 1/16 34 7/8 36 1/2
06/18/99 25,628,500 37 1/8 35 36 11/16
06/21/99 27,207,600 39 36 5/8 38 15/16
06/22/99 21,644,000 39 7/16 37 1/2 37 9/16
06/23/99 20,058,700 39 1/16 36 5/8 38 5/16
06/24/99 25,648,500 39 1/4 37 1/2 38 1/8
06/25/99 15,217,400 38 13/16 36 1/2 36 15/16
06/28/99 14,873,700 37 3/4 36 1/4 37 1/16
06/29/99 16,430,900 37 13/16 35 3/4 36 11/16
06/30/99 29,648,900 37 5/8 36 1/16 37
07/01/99 16,176,000 37 1/8 36 5/8 36 5/8
07/02/99 13,558,800 37 7/8 36 5/8 37 1/8
07/06/99 19,819,200 37 7/8 36 7/8 37
07/07/99 21,119,000 38 7/8 36 5/8 38 5/16
07/08/99 38,669,600 40 1/2 38 1/8 39 15/16
07/09/99 46,493,000 42 13/16 41 3/8 42 13/16
07/12/99 35,356,500 44 1/2 42 1/2 43 5/8
07/13/99 22,770,000 43 1/4 41 1/4 42 1/4
07/14/99 19,250,700 43 9/16 42 5/16 43 1/2
07/15/99 22,400,600 44 1/16 43 1/16 43 15/16
07/16/99 16,937,400 44 5/8 43 3/16 43 1/4
07/19/99 14,535,300 43 3/4 42 3/8 42 7/16
07/20/99 25,561,000 41 15/16 40 3/4 41 1/8
07/21/99 15,729,200 41 7/8 40 1/4 41 1/4
07/22/99 16,612,400 41 1/8 39 1/2 39 5/8
07/23/99 16,233,600 41 3/16 40 41
07/26/99 17,191,700 41 1/8 39 3/4 40
07/27/99 26,739,100 42 3/8 39 1/2 42 1/8
07/28/99 24,741,700 43 3/16 41 1/2 42 3/4
07/29/99 15,763,600 42 41 3/16 41 1/4
07/30/99 12,244,300 42 40 5/8 40 7/8
08/02/99 14,738,900 41 1/4 39 7/8 39 15/16
08/03/99 15,550,100 40 1/2 39 39 7/16
08/04/99 14,191,200 40 1/8 38 15/16 39 1/8
08/05/99 20,782,100 39 1/8 37 38 3/4
08/06/99 18,504,400 40 1/4 38 1/2 39 13/16
08/09/99 22,423,400 41 15/16 40 9/16 41
08/10/99 21,475,300 41 11/16 39 5/16 40 7/16
08/11/99 25,066,800 42 1/2 40 7/16 42 1/4
08/12/99 23,359,900 41 3/4 40 1/4 40 1/4
08/13/99 18,470,700 41 1/2 40 7/16 41 7/16
08/16/99 18,205,200 41 15/16 40 3/4 41 7/16
08/17/99 32,378,600 42 1/4 39 15/16 41 1/8
08/18/99 96,229,400 46 11/16 44 44 9/16
08/19/99 31,330,500 44 5/8 43 3/16 43 7/8
08/20/99 22,371,300 44 1/8 42 9/16 43 1/4
08/23/99 49,433,400 45 13/16 42 7/8 45 3/4
08/24/99 54,230,700 47 1/4 45 3/16 46 3/8
08/25/99 49,956,200 49 1/16 46 3/8 49 |
