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 : JDS Uniphase (JDSU) -- Ignore unavailable to you. Want to Upgrade?

To: pat mudge who wrote (12063)	7/27/2000 12:08:42 AM
From: onurbius	Respond to of 24042

Historical Quotes JDS UNIPHASE CORP (NASDAQ-NM:JDSU) INTRADAY PRICES Date Time High Low Close Volume 07/26/00 18:29:50 134.000 134.000 134.000 300 07/26/00 18:29:33 134.000 133.937 134.000 5,800 07/26/00 18:28:02 134.000 133.937 133.937 8,100 07/26/00 18:26:34 134.187 133.937 134.000 5,200 07/26/00 18:25:04 134.000 133.875 134.000 8,300 07/26/00 18:23:34 134.187 134.000 134.062 4,600 07/26/00 18:22:05 134.312 133.750 134.000 3,500 07/26/00 18:20:28 134.375 134.000 134.250 6,200 07/26/00 18:19:02 134.250 134.000 134.000 4,700 07/26/00 18:17:30 134.125 133.906 133.968 15,200 07/26/00 18:16:04 134.062 133.625 133.968 4,600 07/26/00 18:14:35 134.312 134.000 134.000 8,600 07/26/00 18:13:05 134.312 133.843 134.312 6,600 07/26/00 18:11:23 134.375 133.843 134.062 3,200 07/26/00 18:10:05 134.500 133.750 134.062 6,800 07/26/00 18:10:16 134.250 134.125 134.125 1,300 07/26/00 18:09:52 135.000 134.375 134.375 8,700 07/26/00 18:08:36 134.968 134.375 134.812 10,200 07/26/00 18:07:03 135.062 134.250 134.500 9,800 07/26/00 18:05:33 135.125 135.000 135.000 19,200 07/26/00 18:04:02 135.125 135.000 135.000 8,400 07/26/00 18:02:27 135.937 135.000 135.125 488,600 07/26/00 18:01:06 135.062 134.750 135.000 24,900 07/26/00 17:59:35 135.125 134.968 135.000 25,000 07/26/00 17:58:06 135.125 134.875 135.000 20,700 07/26/00 17:56:34 135.218 135.000 135.062 14,400 07/26/00 17:55:03 135.093 134.750 135.000 5,200 07/26/00 17:55:10 135.093 135.000 135.062 1,100 07/26/00 17:54:46 135.062 134.625 135.062 32,500 07/26/00 17:53:36 135.187 134.500 134.875 41,200 07/26/00 17:52:04 135.250 135.000 135.125 14,500 07/26/00 17:50:36 135.125 134.875 135.093 38,100 07/26/00 17:49:05 135.125 134.750 135.125 60,700 07/26/00 17:47:33 135.812 134.750 134.875 43,100 07/26/00 17:46:05 134.875 134.625 134.875 30,400 07/26/00 17:44:36 135.250 134.375 134.625 58,900 07/26/00 17:43:06 135.000 134.375 134.875 39,400 07/26/00 17:41:35 134.750 134.125 134.625 71,300 07/26/00 17:40:06 134.500 134.000 134.375 28,900 07/26/00 17:38:37 134.500 130.000 134.312 26,900 07/26/00 17:37:05 134.500 134.000 134.250 29,800 07/26/00 17:35:34 134.312 133.500 134.000 40,600 07/26/00 17:34:07 134.468 133.500 133.750 24,200 07/26/00 17:32:35 135.937 134.031 134.250 29,500 07/26/00 17:31:05 136.500 133.937 134.500 109,900 07/26/00 17:29:37 137.500 134.000 134.125 37,200 07/26/00 17:28:02 134.406 133.968 134.062 35,900 07/26/00 17:26:33 136.375 133.000 134.437 443,600 07/26/00 17:25:07 137.000 133.437 133.500 2,759,400 07/26/00 17:23:37 134.000 133.625 133.937 70,900 07/26/00 17:22:07 135.937 133.500 133.750 518,000 07/26/00 17:20:36 133.750 133.250 133.625 27,500 07/26/00 17:19:03 133.500 132.000 133.312 59,300 07/26/00 17:17:37 133.250 133.000 133.000 53,400 07/26/00 17:16:06 136.937 132.875 133.250 1,765,700 07/26/00 17:14:32 137.875 132.875 133.000 3,655,600 07/26/00 17:13:07 137.750 132.218 135.812 2,782,000 07/26/00 17:11:36 136.937 132.000 132.375 466,300 07/26/00 17:10:07 136.937 131.750 132.125 315,800 07/26/00 17:08:37 139.937 131.750 132.000 81,800 07/26/00 17:07:04 135.937 131.718 132.000 92,200 07/26/00 17:05:32 135.937 130.000 131.718 306,500 07/26/00 17:04:05 135.968 131.000 131.593 245,200 07/26/00 17:02:37 135.937 130.500 131.000 149,400 07/26/00 17:01:04 135.937 130.562 130.937 1,615,500 07/26/00 16:59:26 135.937 130.312 131.062 597,000 07/26/00 16:58:07 135.937 129.750 130.687 1,815,300 07/26/00 16:56:34 135.812 130.000 130.343 954,500 07/26/00 16:55:07 135.937 129.500 130.031 3,348,900 07/26/00 16:53:38 135.937 129.500 129.875 1,650,300 07/26/00 16:52:07 136.000 129.625 129.812 4,370,600 07/26/00 16:50:37 137.312 129.500 129.750 4,689,400 07/26/00 16:49:06 135.937 129.500 129.500 11,831,000 07/26/00 16:47:37 136.000 129.500 135.937 5,511,300 07/26/00 16:46:07 137.000 129.375 135.937 1,443,100 07/26/00 16:44:20 135.937 129.250 129.812 437,900 07/26/00 16:43:06 135.937 129.000 129.500 238,900 07/26/00 16:41:38 135.937 129.031 129.437 128,900 07/26/00 16:40:07 135.937 129.000 129.500 242,800 07/26/00 16:38:37 138.250 129.750 129.750 78,400 07/26/00 16:37:08 139.000 130.000 130.312 133,600 07/26/00 16:35:38 137.000 130.000 130.375 112,900 07/26/00 16:34:08 136.375 130.000 130.000 140,200 07/26/00 16:32:37 136.000 130.031 130.375 390,000 07/26/00 16:31:06 137.000 130.375 130.937 232,700 07/26/00 16:29:16 136.000 130.250 130.500 97,200 07/26/00 16:28:08 136.000 130.375 130.750 257,700 07/26/00 16:26:37 136.000 131.000 131.062 1,065,200 07/26/00 16:25:07 137.000 130.625 131.000 12,066,500 07/26/00 16:23:37 138.000 131.500 132.375 2,251,000 07/26/00 16:22:08 140.437 132.000 136.000 1,142,900 07/26/00 16:20:38 136.000 131.000 132.250 146,600 07/26/00 16:19:07 139.500 131.406 132.000 581,400 07/26/00 16:17:39 138.750 131.187 131.750 363,800 07/26/00 16:16:07 136.000 131.125 135.875 496,800 07/26/00 16:14:38 138.000 131.250 132.000 296,100 07/26/00 16:13:09 139.937 130.000 131.687 3,162,700 07/26/00 16:11:39 136.250 130.000 132.000 3,497,900 07/26/00 16:10:08 138.750 129.000 130.375 6,733,200 07/26/00 16:08:38 139.750 132.000 132.500 2,533,700 07/26/00 16:07:08 139.875 134.000 134.375 1,320,800 07/26/00 16:05:38 138.000 133.937 134.000 2,348,200 07/26/00 16:04:02 140.000 133.812 134.000 775,300 07/26/00 16:02:39 139.000 133.000 133.968 1,971,800 07/26/00 16:01:08 140.000 130.000 134.875 2,306,000 07/26/00 15:59:36 138.000 134.000 135.875 4,988,400 07/26/00 15:58:09 139.000 135.000 135.937 3,607,300 07/26/00 15:56:39 140.250 134.000 135.750 1,155,800 07/26/00 15:55:09 139.937 134.000 135.562 850,700 07/26/00 15:53:39 139.000 136.375 136.375 1,021,300 07/26/00 15:52:09 139.500 137.125 137.875 622,800 07/26/00 15:50:39 140.250 136.937 139.000 807,300 07/26/00 15:49:08 140.000 139.000 139.875 169,600 07/26/00 15:49:22 140.000 139.500 139.937 16,700 07/26/00 15:48:58 140.375 137.000 139.781 1,811,100 07/26/00 15:47:39 140.500 134.250 140.000 2,064,400 07/26/00 15:46:09 140.500 137.000 139.937 3,176,400 07/26/00 15:44:39 140.125 138.125 139.875 2,677,300 07/26/00 15:43:09 140.000 137.875 139.250 1,951,400 07/26/00 15:41:39 139.000 134.250 138.312 2,244,700 07/26/00 15:40:09 138.500 135.812 137.968 1,893,100 07/26/00 15:38:39 137.625 134.250 137.500 1,504,400 07/26/00 15:37:09 137.187 135.437 137.125 1,478,800 07/26/00 15:35:39 137.000 133.000 136.562 882,200 07/26/00 15:34:09 136.187 135.812 135.968 105,600 07/26/00 15:34:20 136.187 135.562 136.125 100,200 07/26/00 15:33:53 136.187 135.125 135.687 712,700 07/26/00 15:32:39 136.562 135.000 135.625 763,600 07/26/00 15:31:09 136.937 135.812 136.031 763,600 07/26/00 15:29:37 137.375 135.906 136.500 861,600 07/26/00 15:28:09 137.437 134.250 137.250 1,553,200 07/26/00 15:26:40 137.250 133.000 137.000 1,109,700 07/26/00 15:25:08 136.500 134.625 136.125 1,044,500 07/26/00 15:23:40 136.500 133.937 136.062 1,572,700 07/26/00 15:22:10 136.250 134.625 136.000 937,200 07/26/00 15:20:40 135.500 134.000 135.312 750,300 07/26/00 15:19:10 135.031 134.031 134.843 202,600 07/26/00 15:19:16 135.000 133.375 134.687 61,200 07/26/00 15:19:10 134.812 133.875 134.812 502,700 07/26/00 15:17:39 134.250 131.500 134.187 580,800 07/26/00 15:16:10 134.062 131.500 134.062 435,100 07/26/00 15:14:40 134.500 133.375 133.687 636,800 07/26/00 15:13:09 134.812 133.937 134.062 444,200 07/26/00 15:11:40 135.375 134.468 134.625 684,500 07/26/00 15:10:10 135.750 134.750 134.968 660,900 07/26/00 15:08:39 135.812 134.468 135.500 1,064,200 07/26/00 15:07:10 135.500 134.000 135.125 841,500 07/26/00 15:05:40 135.750 133.250 135.000 495,600 07/26/00 15:04:10 135.000 133.062 134.375 226,900 07/26/00 15:04:14 134.125 133.750 134.000 87,000 07/26/00 15:04:10 135.000 133.000 134.062 477,300 07/26/00 15:02:40 133.750 132.750 133.187 812,300 07/26/00 15:01:10 134.000 133.000 133.000 328,500 07/26/00 14:59:40 134.375 133.343 133.500 358,300 07/26/00 14:58:09 135.000 133.500 133.875 636,800 07/26/00 14:56:40 134.625 133.500 133.750 342,100 07/26/00 14:55:10 134.812 134.000 134.250 548,000 07/26/00 14:53:38 135.187 132.250 134.562 237,400 07/26/00 14:52:10 135.500 134.875 134.875 275,700 07/26/00 14:50:39 135.812 135.250 135.437 286,600 07/26/00 14:49:10 135.875 135.125 135.500 529,400 07/26/00 14:47:40 136.000 134.750 135.812 567,200 07/26/00 14:46:10 135.625 134.500 135.500 494,000 07/26/00 14:44:40 135.375 134.687 135.250 350,400 07/26/00 14:43:08 135.000 134.562 134.843 180,500 07/26/00 14:41:41 134.750 134.375 134.687 180,800 07/26/00 14:40:09 134.625 134.000 134.500 249,600 07/26/00 14:38:32 134.875 134.000 134.125 140,200 07/26/00 14:37:10 135.062 134.687 134.750 185,600 07/26/00 14:35:40 135.125 134.750 134.875 130,800 07/26/00 14:34:11 135.187 134.812 135.125 112,800 07/26/00 14:32:41 135.312 134.812 135.125 266,300 07/26/00 14:31:11 135.062 134.750 134.906 136,800 07/26/00 14:29:40 135.187 134.500 134.937 162,000 07/26/00 14:28:11 135.312 135.000 135.093 205,700 07/26/00 14:26:41 135.500 134.625 135.062 307,300 07/26/00 14:25:11 135.562 134.625 135.375 526,700 07/26/00 14:23:26 135.500 134.750 135.187 341,700 07/26/00 14:22:11 135.250 134.625 134.812 281,400 07/26/00 14:20:41 135.187 134.500 134.875 282,100 07/26/00 14:19:11 135.125 134.375 134.812 591,800 07/26/00 14:17:41 135.500 134.000 134.500 340,100 07/26/00 14:16:08 135.625 134.625 134.750 345,100 07/26/00 14:14:40 135.750 135.000 135.281 316,900 07/26/00 14:13:10 135.812 135.500 135.625 339,300 07/26/00 14:11:41 135.875 135.250 135.750 338,000 07/26/00 14:10:11 136.750 134.937 135.562 312,600 07/26/00 14:08:19 135.812 133.437 133.437 59,700 07/26/00 14:06:32 135.937 135.500 135.750 273,400 07/26/00 14:05:41 136.125 135.562 135.687 370,400 07/26/00 14:04:11 136.000 135.625 135.937 255,400 07/26/00 14:02:41 136.000 135.437 135.750 343,400 07/26/00 14:01:11 135.937 135.250 135.875 226,400 07/26/00 13:59:40 135.875 135.500 135.500 220,800 07/26/00 13:58:11 135.875 135.375 135.625 399,600 07/26/00 13:56:41 136.593 130.531 135.562 437,600 07/26/00 13:55:11 136.750 135.125 135.375 270,600 07/26/00 13:53:42 136.750 135.937 136.000 452,700 07/26/00 13:52:12 136.500 136.000 136.312 419,900 07/26/00 13:50:41 136.750 136.000 136.187 524,000 07/26/00 13:49:12 137.062 136.250 136.375 376,200 07/26/00 13:47:42 137.000 136.375 136.843 428,700 07/26/00 13:46:11 137.125 136.375 136.500 403,700 07/26/00 13:44:42 137.250 136.125 136.937 779,200 07/26/00 13:43:09 137.125 135.625 137.000 798,700 07/26/00 13:41:41 136.500 135.250 136.437 603,500 07/26/00 13:40:11 136.250 135.375 136.125 586,100 07/26/00 13:38:42 135.625 135.062 135.500 513,400 07/26/00 13:37:10 135.625 134.937 135.437 345,100 07/26/00 13:35:39 135.125 134.562 134.937 341,900 07/26/00 13:34:11 135.062 134.500 134.718 358,100 07/26/00 13:32:42 135.250 134.562 134.625 444,600 07/26/00 13:31:12 135.375 134.750 134.875 498,700 07/26/00 13:29:41 136.000 134.812 135.250 470,300 07/26/00 13:28:12 135.500 134.812 135.062 112,900 07/26/00 13:28:22 135.437 135.375 135.375 400 07/26/00 13:27:59 136.250 135.250 135.250 516,800 07/26/00 13:26:42 136.750 135.500 135.750 1,160,800 07/26/00 13:25:12 136.750 135.500 136.250 849,400 07/26/00 13:23:39 136.500 135.062 136.093 1,014,700 07/26/00 13:22:12 135.750 134.937 135.625 533,400 07/26/00 13:20:41 135.437 134.750 135.187 745,000 07/26/00 13:19:12 135.250 134.562 135.125 361,500 07/26/00 13:17:42 134.875 134.437 134.562 456,800 07/26/00 13:16:12 135.125 134.250 134.562 235,100 07/26/00 13:14:42 135.187 134.750 135.000 470,800 07/26/00 13:13:12 135.250 134.875 135.000 255,300 07/26/00 13:13:17 135.250 135.000 135.125 71,300 07/26/00 13:12:53 135.218 131.906 135.125 415,300 07/26/00 13:11:42 135.187 134.625 135.000 997,700 07/26/00 13:10:12 134.937 134.000 134.750 536,100 07/26/00 13:08:42 134.500 133.875 134.500 329,000 07/26/00 13:07:11 134.187 133.687 134.125 352,500 07/26/00 13:05:43 134.000 133.562 134.000 213,100 07/26/00 13:04:13 134.250 133.500 133.687 306,100 07/26/00 13:02:42 134.250 133.750 134.062 631,000 07/26/00 13:01:13 134.437 133.656 134.000 542,100 07/26/00 12:59:42 134.093 133.687 134.062 385,700 07/26/00 12:58:11 133.812 133.406 133.687 275,700 07/26/00 12:56:43 133.500 133.000 133.500 168,700 07/26/00 12:55:13 133.187 132.812 133.125 236,900 07/26/00 12:53:43 133.250 132.875 133.000 169,800 07/26/00 12:52:13 133.125 132.812 133.000 191,100 07/26/00 12:50:43 133.000 132.687 132.843 110,900 07/26/00 12:49:12 133.062 132.625 132.875 229,200 07/26/00 12:47:43 133.062 132.625 132.937 275,000 07/26/00 12:46:13 132.750 132.562 132.625 150,100 07/26/00 12:44:41 132.875 132.500 132.687 70,600 07/26/00 12:43:13 132.687 132.062 132.562 148,500 07/26/00 12:41:43 132.562 132.062 132.500 69,400 07/26/00 12:40:13 132.375 132.062 132.125 40,300 07/26/00 12:38:42 133.000 131.875 132.187 220,700 07/26/00 12:37:12 133.000 131.937 132.062 66,700 07/26/00 12:35:43 132.250 131.875 132.187 131,400 07/26/00 12:34:13 133.062 131.250 131.937 73,100 07/26/00 12:32:34 132.750 132.437 132.500 175,500 07/26/00 12:31:13 132.812 132.437 132.562 76,500 07/26/00 12:29:41 133.062 132.500 132.812 150,900 07/26/00 12:28:13 133.250 132.875 133.031 145,600 07/26/00 12:26:43 133.250 132.937 133.093 233,400 07/26/00 12:25:13 133.250 132.500 133.125 260,900 07/26/00 12:23:42 133.250 132.687 133.000 504,000 07/26/00 12:22:13 132.875 132.187 132.875 130,900 07/26/00 12:20:43 132.687 131.625 132.500 92,400 07/26/00 12:19:13 132.625 131.062 132.562 156,200 07/26/00 12:17:28 132.437 132.062 132.312 89,100 07/26/00 12:16:09 132.500 132.125 132.125 148,400 07/26/00 12:14:41 132.625 131.875 132.125 85,400 07/26/00 12:13:13 132.625 132.000 132.625 133,000 07/26/00 12:11:43 132.250 131.937 132.125 75,100 07/26/00 12:10:13 132.312 131.875 132.000 150,100 07/26/00 12:08:43 132.375 131.875 132.000 136,100 07/26/00 12:07:14 132.500 132.125 132.250 189,800 07/26/00 12:05:43 132.750 132.312 132.437 221,400 07/26/00 12:04:14 133.000 132.375 132.562 226,300 07/26/00 12:02:26 132.750 132.250 132.625 145,300 07/26/00 12:01:14 132.500 132.125 132.312 347,400 07/26/00 11:59:44 132.500 132.000 132.250 189,700 07/26/00 11:58:12 132.625 131.000 132.437 310,600 07/26/00 11:56:44 132.375 131.625 132.250 373,500 07/26/00 11:55:14 131.937 131.375 131.937 253,500 07/26/00 11:53:42 131.500 131.125 131.500 255,300 07/26/00 11:52:14 131.312 131.125 131.312 68,700 07/26/00 11:50:44 131.312 131.000 131.125 192,700 07/26/00 11:49:13 131.375 130.875 131.187 181,400 07/26/00 11:47:44 131.437 130.937 131.031 115,400 07/26/00 11:46:14 131.750 130.750 131.125 206,800 07/26/00 11:44:44 130.875 130.562 130.750 232,500 07/26/00 11:43:14 131.562 130.625 130.656 113,500 07/26/00 11:41:44 131.000 130.750 130.875 186,100 07/26/00 11:40:14 131.250 130.750 130.750 182,900 07/26/00 11:38:43 131.437 131.000 131.062 259,900 07/26/00 11:37:11 131.750 131.250 131.312 159,400 07/26/00 11:35:42 131.562 131.250 131.312 179,000 07/26/00 11:34:14 131.687 131.218 131.250 219,700 07/26/00 11:32:45 131.625 131.312 131.500 115,400 07/26/00 11:31:14 131.625 131.125 131.500 424,700 07/26/00 11:29:45 131.375 130.875 131.250 110,800 07/26/00 11:28:14 131.187 130.812 131.000 153,800 07/26/00 11:26:45 131.250 130.031 131.125 209,000 07/26/00 11:25:12 131.437 130.937 131.187 234,400 07/26/00 11:23:44 131.500 131.062 131.312 183,000 07/26/00 11:22:15 131.125 131.000 131.062 103,100 07/26/00 11:22:25 131.062 131.000 131.000 7,600 07/26/00 11:22:02 131.250 130.875 131.000 127,300 07/26/00 11:20:45 131.500 130.937 131.187 395,000 07/26/00 11:19:14 131.750 131.000 131.250 187,400 07/26/00 11:17:37 131.937 131.000 131.500 317,000 07/26/00 11:16:14 131.500 130.375 131.125 266,600 07/26/00 11:14:45 131.000 130.250 130.875 269,100 07/26/00 11:13:15 131.250 130.375 130.375 168,100 07/26/00 11:11:45 131.250 131.000 131.062 188,600 07/26/00 11:10:15 131.250 130.750 131.187 410,700 07/26/00 11:08:45 131.437 131.062 131.250 289,900 07/26/00 11:07:15 131.437 131.187 131.250 57,000 07/26/00 11:07:21 131.375 131.187 131.343 9,700 07/26/00 11:06:57 131.687 131.000 131.187 164,200 07/26/00 11:05:45 131.875 131.312 131.437 160,400 07/26/00 11:04:15 132.500 131.625 131.812 118,900 07/26/00 11:02:39 132.562 131.500 131.812 247,900 07/26/00 11:01:15 132.625 132.250 132.437 157,200 07/26/00 10:59:45 132.812 132.187 132.468 87,800 07/26/00 10:58:15 132.875 132.562 132.750 116,900 07/26/00 10:56:45 132.937 132.375 132.625 131,500 07/26/00 10:55:15 132.937 132.500 132.812 134,200 07/26/00 10:53:42 133.187 132.625 132.812 117,100 07/26/00 10:52:15 133.250 132.750 132.812 63,900 07/26/00 10:52:17 133.250 133.125 133.187 15,900 07/26/00 10:52:16 133.250 132.750 133.250 214,700 07/26/00 10:50:45 133.125 132.312 133.000 242,600 07/26/00 10:49:15 132.500 132.187 132.500 123,800 07/26/00 10:47:41 132.687 132.187 132.250 238,200 07/26/00 10:46:16 133.250 132.500 132.625 218,200 07/26/00 10:44:46 133.125 132.250 133.000 304,700 07/26/00 10:43:16 132.750 132.000 132.375 198,200 07/26/00 10:41:44 132.406 132.000 132.375 227,300 07/26/00 10:40:15 132.437 132.062 132.312 253,400 07/26/00 10:38:46 132.312 131.500 132.125 450,500 07/26/00 10:37:16 132.062 131.687 132.062 30,200 07/26/00 10:37:17 132.000 131.750 132.000 6,300 07/26/00 10:37:16 133.750 131.500 132.000 167,800 07/26/00 10:35:45 131.812 131.250 131.687 166,900 07/26/00 10:34:16 131.750 131.187 131.250 76,100 07/26/00 10:32:38 132.000 131.531 131.687 151,400 07/26/00 10:31:16 132.062 131.000 131.875 327,300 07/26/00 10:29:46 131.875 131.562 131.812 248,800 07/26/00 10:28:15 131.875 131.437 131.687 223,800 07/26/00 10:26:43 132.000 131.437 131.562 270,800 07/26/00 10:25:16 131.750 131.000 131.562 227,300 07/26/00 10:23:46 131.250 130.812 131.000 207,600 07/26/00 10:22:16 131.062 130.687 130.812 181,900 07/26/00 10:20:46 132.500 130.875 130.875 305,200 07/26/00 10:19:16 131.437 130.875 131.125 324,300 07/26/00 10:17:44 131.250 130.687 130.937 465,000 07/26/00 10:16:12 131.250 130.500 130.937 577,900 07/26/00 10:14:46 131.500 129.968 131.000 343,600 07/26/00 10:13:16 131.812 131.000 131.000 342,300 07/26/00 10:11:31 132.000 131.500 131.562 331,400 07/26/00 10:10:14 133.375 131.625 131.937 216,800 07/26/00 10:08:46 132.812 132.437 132.500 335,900 07/26/00 10:07:16 133.312 132.500 132.656 495,300 07/26/00 10:05:43 133.375 132.625 132.937 439,800 07/26/00 10:04:14 133.437 132.875 133.343 403,500 07/26/00 10:02:46 133.375 132.625 133.218 456,600 07/26/00 10:01:17 133.312 130.125 133.000 415,600 07/26/00 09:59:42 133.375 132.437 133.000 385,400 07/26/00 09:58:14 134.187 128.937 132.937 412,300 07/26/00 09:56:27 133.750 133.000 133.187 216,900 07/26/00 09:55:17 133.937 133.250 133.687 438,200 07/26/00 09:53:42 134.000 133.000 133.687 636,700 07/26/00 09:52:17 134.500 133.125 133.750 586,100 07/26/00 09:50:47 134.500 133.500 133.687 642,200 07/26/00 09:49:17 134.500 133.000 134.500 478,000 07/26/00 09:47:47 134.000 132.250 133.500 645,400 07/26/00 09:46:16 133.000 131.125 132.750 521,800 07/26/00 09:44:47 132.250 130.875 131.500 492,400 07/26/00 09:43:17 131.500 130.562 131.062 606,900 07/26/00 09:41:47 131.500 130.500 130.625 504,000 07/26/00 09:40:16 131.687 130.000 131.062 490,900 07/26/00 09:38:43 131.750 129.625 131.375 834,100 07/26/00 09:37:17 130.625 129.625 130.250 595,400 07/26/00 09:35:47 130.500 129.000 129.687 496,000 07/26/00 09:34:17 130.500 129.000 129.750 410,700 07/26/00 09:32:46 130.500 129.937 130.000 225,400 07/26/00 09:31:15 130.593 130.000 130.343 55,000 07/26/00 09:29:41 131.031 126.750 130.593 96,100 07/26/00 09:28:15 131.375 126.875 130.812 51,300 07/26/00 09:26:47 131.500 130.812 131.250 19,400 07/26/00 09:25:17 131.500 130.625 131.437 1,023,400 07/26/00 09:23:44 131.125 130.656 130.656 28,000 07/26/00 09:22:17 132.250 131.000 131.000 13,400 07/26/00 09:20:41 132.500 131.500 131.500 18,500 07/26/00 09:19:14 133.000 132.000 132.250 18,800 07/26/00 09:17:47 133.000 132.625 132.750 14,800 07/26/00 09:16:13 133.250 132.500 132.750 90,300 07/26/00 09:12:53 133.000 132.687 133.000 26,500 07/26/00 09:11:43 133.250 132.500 132.875 59,000 07/26/00 09:10:17 133.750 132.500 132.500 54,900 07/26/00 09:08:48 133.250 132.375 132.750 27,800 07/26/00 09:07:17 132.500 132.000 132.437 20,700 07/26/00 09:05:47 132.250 131.687 132.000 39,900 07/26/00 09:04:16 132.375 131.375 131.500 63,900 07/26/00 09:02:45 132.468 130.500 132.468 44,900 07/26/00 09:01:02 131.000 129.937 131.000 26,200 07/26/00 08:59:47 130.250 129.968 130.000 17,900 07/26/00 08:58:17 130.250 129.250 130.187 23,000 07/26/00 08:56:44 129.500 129.000 129.500 11,100 07/26/00 08:55:17 129.125 128.125 129.125 16,100 07/26/00 08:53:40 128.500 128.250 128.500 1,700 07/26/00 08:52:14 128.625 128.000 128.375 11,000 07/26/00 08:50:47 128.500 128.000 128.250 13,500 07/26/00 08:49:14 128.250 128.000 128.125 11,500 07/26/00 08:47:39 128.500 128.250 128.437 3,600 07/26/00 08:46:14 128.625 128.000 128.500 2,400 07/26/00 08:44:32 128.812 128.250 128.687 12,600 07/26/00 08:43:12 128.937 128.250 128.250 18,800 07/26/00 08:41:43 129.000 128.250 128.750 22,100 07/26/00 08:40:16 129.000 127.500 129.000 10,300 07/26/00 08:38:37 128.000 127.375 127.750 1,300 07/26/00 08:36:10 127.625 127.187 127.625 2,000 07/26/00 08:35:31 127.500 127.000 127.500 900 07/26/00 08:34:09 127.937 127.000 127.937 14,600 07/26/00 08:32:48 128.000 127.437 127.500 6,600 07/26/00 08:31:06 127.500 127.000 127.500 10,700 07/26/00 08:29:45 127.000 126.750 127.000 9,300 07/26/00 08:28:14 127.250 126.500 127.000 46,300 07/26/00 08:26:38 127.625 127.031 127.250 9,700 07/26/00 08:25:08 127.750 127.281 127.750 7,900 07/26/00 08:23:47 127.750 127.562 127.625 5,500 07/26/00 08:21:50 128.000 127.500 127.750 4,300 07/26/00 08:20:08 130.250 127.500 127.750 8,500 07/26/00 08:18:55 128.000 127.500 127.937 6,800 07/26/00 08:17:43 128.375 127.937 128.000 7,700 07/26/00 08:16:13 128.375 127.875 128.000 13,800 07/26/00 08:14:48 128.500 128.000 128.250 8,800 07/26/00 08:13:08 128.500 128.125 128.500 12,700 07/26/00 08:11:48 128.750 128.000 128.250 14,200 07/26/00 08:10:05 128.750 128.125 128.375 6,000 07/26/00 08:08:47 128.937 128.312 128.500 4,600 07/26/00 08:07:08 128.968 128.687 128.750 4,000 07/26/00 08:05:24 129.000 128.500 129.000 3,000 07/26/00 08:04:19 130.000 128.562 128.562 4,300 Each line is the combination of trades for a 90 sec period Quotes

To: pat mudge who wrote (12063)	7/27/2000 12:13:51 AM
From: jay silberman	Read Replies (2) \| Respond to of 24042

nytimes.com