DATE CLOSING PRICE OPEN HIGH LOW VOLUME
-------- ------------- -------- -------- -------- -----------
11/27/98 .023 .021 .023 .021 853,700
11/25/98 .022 .022 .023 .020 4,900,200
11/24/98 .023 .025 .025 .022 2,210,900
11/23/98 .025 .026 .026 .023 1,069,200
11/20/98 .024 .025 .026 .023 609,200
11/19/98 .026 .029 .029 .025 1,006,100
11/18/98 .028 .023 .029 .023 3,872,500
11/17/98 .023 .025 .027 .021 1,812,400
11/16/98 .027 .030 .030 .020 5,367,600
11/13/98 .030 .031 .031 .028 1,464,600
11/12/98 .031 .031 .031 .028 614,200
11/11/98 .030 .032 .032 .029 2,611,000
11/10/98 .032 .032 .032 .028 1,882,800
11/09/98 .031 .030 .036 .029 3,173,400
11/06/98 .029 .032 .033 .027 9,116,100
11/05/98 .028 .034 .040 .028 6,660,200
11/04/98 .032 .027 .036 .027 8,280,300
11/03/98 .026 .025 .027 .024 5,759,300
11/02/98 .024 .024 .025 .023 4,967,000
10/30/98 .024 .023 .024 .021 4,860,900
10/29/98 .022 .022 .024 .021 3,901,000
10/28/98 .020 .020 .023 .020 4,099,400
10/27/98 .020 .019 .020 .018 4,718,500
10/26/98 .019 .020 .020 .018 2,467,600
10/23/98 .020 .019 .020 .018 3,093,900
10/22/98 .019 .021 .021 .017 1,968,400
10/21/98 .019 .019 .021 .019 573,500
10/20/98 .020 .018 .021 .018 2,438,300
10/19/98 .019 .019 .022 .018 1,282,600
10/16/98 .020 .020 .021 .018 2,617,100
10/15/98 .020 .020 .021 .018 1,337,900
10/14/98 .020 .019 .020 .018 850,300
10/13/98 .020 .021 .022 .019 825,700
10/12/98 .021 .024 .024 .019 2,754,600
10/09/98 .020 .018 .020 .016 2,624,400
10/08/98 .016 .018 .020 .016 3,105,500
10/07/98 .019 .023 .023 .019 2,411,300
10/06/98 .022 .022 .023 .020 919,400
10/05/98 .022 .020 .023 .018 2,707,400
10/02/98 .020 .023 .026 .019 2,877,400
10/01/98 .022 .022 .025 .020 1,152,100
9/30/98 .022 .024 .025 .021 1,925,900
9/29/98 .024 .026 .027 .023 1,968,000
9/28/98 .027 .028 .030 .026 2,236,100
9/25/98 .028 .031 .031 .026 1,709,300
9/24/98 .030 .029 .035 .028 8,897,500
9/23/98 .028 .022 .029 .021 8,537,300
9/22/98 .021 .019 .022 .019 5,647,200
9/21/98 .021 .019 .021 .002 1,630,200
9/18/98 .019 .020 .020 .015 4,088,200
9/17/98 .021 .020 .021 .019 2,742,400
9/16/98 .019 .022 .022 .019 2,818,200
9/15/98 .020 .020 .022 .018 1,767,700
9/14/98 .020 .016 .022 .015 2,531,300
9/11/98 .018 .020 .020 .015 2,614,500
9/10/98 .018 .020 .021 .016 1,067,300
9/09/98 .020 .021 .022 .019 3,112,400
9/08/98 .021 .021 .022 .020 1,237,300
9/04/98 .021 .022 .022 .018 2,723,600
9/03/98 .022 .023 .023 .020 2,320,300
9/02/98 .022 .024 .024 .020 4,256,000
9/01/98 .022 .018 .190 .018 2,674,400
8/31/98 .019 .020 .022 .018 1,849,000
8/28/98 .020 .020 .024 .019 4,947,400
8/27/98 .020 .022 .023 .018 2,625,800
8/26/98 .022 .024 .025 .020 1,710,100
8/25/98 .024 .026 .026 .021 2,662,300
8/24/98 .025 .025 .027 .022 2,736,300
8/21/98 .024 .022 .028 .021 4,497,200
8/20/98 .021 .026 .026 .017 4,798,700
8/19/98 .026 .027 .030 .024 3,794,200
8/18/98 .028 .030 .030 .025 5,484,300
8/17/98 .031 .033 .035 .030 2,622,200
8/14/98 .031 .036 .036 .030 4,743,700
8/13/98 .033 .036 .036 .033 2,768,200
8/12/98 .037 .037 .039 .034 6,277,100
8/11/98 .037 .040 .040 .035 5,474,100
8/10/98 .040 .044 .046 .038 9,162,200
8/07/98 .042 .033 .042 .031 9,861,300
8/06/98 .033 .032 .034 .030 4,773,500
8/05/98 .033 .038 .039 .032 5,506,600
8/04/98 .038 .041 .042 .035 4,508,300
8/03/98 .038 .042 .044 .034 5,090,600
7/31/98 .042 .048 .048 .038 10,923,300
7/30/98 .048 .049 .051 .046 3,941,900
7/29/98 .049 .054 .057 .048 3,313,600
7/28/98 .052 .051 .059 .050 16,532,400
7/27/98 .050 .048 .480 .044 11,129,500
7/24/98 .048 .042 .059 .042 9,675,500
7/23/98 .047 .048 .056 .039 16,555,600
7/22/98 .056 .061 .063 .050 9,793,800
7/21/98 .061 .068 .075 .059 6,952,700
7/20/98 .070 .075 .080 .066 15,087,200
7/17/98 .059 .053 .062 .048 11,275,300
7/16/98 .053 .051 .054 .049 7,984,500
7/15/98 .049 .049 .050 .046 6,959,200
7/14/98 .046 .051 .053 .046 4,143,700
7/13/98 .052 .052 .054 .045 5,410,300
7/10/98 .052 .058 .058 .046 5,918,200
7/09/98 .057 .062 .064 .052 11,109,900
7/08/98 .049 .050 .052 .045 6,428,300
7/07/98 .050 .062 .062 .049 4,612,000
7/06/98 .061 .050 .065 .050 7,841,500
7/02/98 .048 .046 .468 .039 6,502,200
7/01/98 .049 .058 .059 .044 4,359,800
6/30/98 .058 .061 .062 .051 6,480,000
6/29/98 .058 .062 .065 .056 5,846,700
6/26/98 .065 .070 .070 .060 5,741,200
6/25/98 .065 .077 .080 .064 8,767,100
6/24/98 .074 .049 .076 .049 28,792,700
6/23/98 .049 .065 .065 .031 15,824,800
6/22/98 .066 .071 .073 .061 8,447,200
6/19/98 .070 .085 .085 .055 15,772,600
6/18/98 .095 .104 .125 .088 21,464,100
6/17/98 .097 .072 .100 .072 26,890,600
6/16/98 .070 .048 .075 .046 40,674,900
6/15/98 .050 .030 .490 .028 42,268,500
6/12/98 .024 .019 .028 .016 16,588,200
6/11/98 .016 .017 .017 .015 19,457,300
6/10/98 .015 .019 .019 .013 94,760,000
6/09/98 .015 .015 .019 .014 29,340,700
6/08/98 .015 .015 .017 .013 7,348,500
6/05/98 .014 .013 .015 .012 3,810,500
6/04/98 .014 .013 .014 .012 3,006,100
6/03/98 .013 .016 .019 .012 10,836,300
6/02/98 .014 .015 .018 .009 13,478,100
6/01/98 .011 .006 .017 .004 25,710,300
5/29/98 .006 .006 .006 .004 1,130,300
5/28/98 .004 .004 .006 .004 505,000
5/27/98 .006 .006 .006 .006 37,500
5/26/98 .005 .005 .005 .005 1,210,000
5/19/98 .003 .004 .004 .003 1,710,000
5/18/98 .005 .004 .005 .004 330,000
5/15/98 .005 .004 .005 .004 980,800
5/14/98 .005 .004 .005 .004 730,000
5/13/98 .006 .004 .006 .004 115,000
5/12/98 .004 .004 .004 .004 50,000
5/11/98 .006 .005 .006 .004 1,328,200
5/08/98 .006 .006 .006 .006 30,000
5/07/98 .006 .006 .006 .006 20,000
5/06/98 .005 .004 .006 .004 1,170,000
5/05/98 .004 .005 .005 .004 60,500
5/04/98 .005 .003 .005 .003 689,000
5/01/98 .006 .004 .006 .004 1,670,000
4/30/98 .005 .005 .005 .005 170,000
4/29/98 .006 .005 .006 .005 711,000
4/28/98 .005 .005 .005 .005 170,000
4/27/98 .005 .007 .007 .005 843,000
4/24/98 .006 .004 .006 .004 439,000
4/23/98 .004 .004 .004 .004 250,000
4/22/98 .004 .005 .005 .004 401,000
4/21/98 .005 .007 .007 .005 120,500
4/20/98 .007 .007 .007 .005 680,000
4/17/98 .006 .006 .006 .005 1,173,000
4/16/98 .005 .007 .007 .005 451,300
4/15/98 .005 .007 .007 .005 208,000
4/14/98 .006 .005 .006 .004 4,395,000
4/13/98 .005 .007 .007 .005 1,675,500
4/09/98 .007 .007 .007 .006 3,851,000
4/08/98 .009 .009 .009 .006 472,000
4/07/98 .007 .007 .009 .006 3,179,000
4/06/98 .005 .011 .011 .005 3,848,000
4/03/98 .011 .014 .015 .009 6,567,000
4/02/98 .011 .017 .019 .010 10,894,700
4/01/98 .013 .006 .013 .006 29,199,900
3/31/98 .006 .007 .008 .005 5,779,000
3/30/98 .005 .006 .008 .004 5,546,800
3/27/98 .004 .004 .004 .003 1,580,800
3/26/98 .005 .004 .005 .003 474,500
3/25/98 .004 .004 .004 .004 7,000
3/24/98 .001 .001 .001 .001 200,000
3/06/98 .002 .003 .003 .001 360,000
3/04/98 .004 .004 .004 .004 5,000
3/03/98 .001 .001 .001 .001 200,000
3/02/98 .002 .002 .002 .002 250,000
2/26/98 .002 .002 .002 .002 200,000
2/25/98 .002 .002 .002 .002 25,000
2/24/98 .004 .002 .004 .002 695,000
2/23/98 .002 .002 .002 .002 450,000
2/19/98 .002 .002 .002 .002 500,000
2/17/98 .002 .002 .002 .002 200,000
2/11/98 .002 .002 .002 .002 15,000
2/10/98 .004 .004 .004 .004 50,000
2/09/98 .002 .002 .002 .002 200,000
1/27/98 .003 .003 .003 .003 300,000
1/26/98 .003 .003 .003 .003 400,000
1/22/98 .003 .003 .003 .003 200,000
1/21/98 .004 .004 .004 .004 300,000
1/15/98 .002 .002 .002 .002 20,000
1/14/98 .002 .002 .002 .002 15,000
1/07/98 .002 .004 .005 .002 245,000
1/05/98 .005 .004 .005 .004 196,000
12/31/97 .005 .004 .005 .004 355,000
12/30/97 .004 .004 .004 .004 25,000
12/29/97 .004 .004 .004 .004 80,000
12/24/97 .004 .004 .004 .004 10,000
12/17/97 .005 .005 .005 .005 100,000
12/16/97 .007 .005 .007 .005 75,000
12/15/97 .005 .005 .005 .005 23,300
12/12/97 .005 .005 .005 .005 35,000
12/11/97 .005 .005 .005 .005 1,070,000
12/10/97 .005 .004 .005 .004 110,000
12/09/97 .004 .004 .004 .004 521,000
12/08/97 .005 .007 .007 .005 491,800
12/05/97 .005 .005 .005 .005 152,500
12/04/97 .009 .007 .009 .007 170,000
11/26/97 .010 .008 .010 .008 125,000
11/25/97 .009 .007 .009 .007 405,000
11/24/97 .009 .011 .012 .008 585,000
11/21/97 .007 .007 .012 .006 658,000
11/20/97 .005 .007 .007 .005 220,700
11/18/97 .007 .007 .007 .007 22,200
11/17/97 .007 .008 .010 .007 109,500
11/14/97 .009 .012 .013 .008 730,000
11/13/97 .007 .008 .008 .007 30,000
11/12/97 .008 .010 .010 .008 210,000
11/11/97 .008 .010 .012 .007 263,000
11/10/97 .011 .012 .012 .010 560,000
11/07/97 .008 .008 .008 .008 120,000
11/06/97 .012 .010 .012 .008 395,000
11/05/97 .010 .007 .020 .007 235,000
11/04/97 .015 .010 .015 .007 98,000
11/03/97 .010 .010 .013 .010 395,000
10/31/97 .010 .015 .019 .010 700,000
10/30/97 .012 .012 .015 .012 2,250,000
10/29/97 .015 .015 .015 .012 2,041,000
10/28/97 .015 .012 .022 .012 1,292,000
10/27/97 .012 .012 .012 .012 12,000
10/24/97 .012 .012 .017 .010 1,075,000
10/23/97 .012 .011 .027 .011 2,577,000
10/22/97 .011 .010 .020 .009 1,747,600
10/21/97 .010 .020 .025 .010 325,500
10/20/97 .010 .005 .040 .005 1,414,600
10/17/97 .001 .001 .001 .001 115,000
8/25/97 .001 .001 .001 .001 30,000
8/19/97 .001 .001 .001 .001 50,000
6/30/97 .001 .001 .001 .001 30,000
6/19/97 .001 .001 .001 .001 34,000
4/21/97 .001 .001 .001 .001 50,000
3/24/97 .001 .001 .001 .001 17,900
2/18/97 .001 .001 .001 .001 10,000
2/14/97 .001 .001 .001 .001 165,000
12/27/96 .001 .000 .000 .000 17,000
12/09/96 .001 .000 .000 .000 30,000
12/02/96 .001 .000 .000 .000 182,000
11/18/96 .001 .000 .000 .000 100,000
10/31/96 .001 .000 .000 .000 11,000
10/21/96 .001 .000 .000 .000 9,000
10/18/96 .001 .000 .000 .000 50,000
10/02/96 .001 .000 .000 .000 10,000
9/18/96 .001 .000 .000 .000 15,000
9/16/96 .005 .000 .000 .000 50,000
9/11/96 .005 .000 .000 .000 100,000
9/10/96 .001 .000 .000 .000 15,000 |
