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.

Strategies & Market Trends : Trader J's Inner Circle -- Ignore unavailable to you. Want to Upgrade?

To: StockOperator who wrote (1513)	12/10/1998 12:06:00 AM
From: Mike Sawyer	Read Replies (2) \| Respond to of 56535

PRZM does look very good. Bollinger bands are tightening, Stochastics is very low, both CCI and MACD have signaled a buy today, Momentum is rising, Wilder RSI is rising, on balance volume is rising... You talked me into it, I think I'll pick up a thousand shares in the morning. Time & Sales... Date Time Price Volume 12/09/1998 15:56 2.3125 1000 12/09/1998 15:55 2.3125 4500 12/09/1998 15:55 2.3125 8000 12/09/1998 15:54 2.3125 1500 12/09/1998 15:53 2.25 300 12/09/1998 15:53 2.25 16500 12/09/1998 15:44 2.25 1000 12/09/1998 15:31 2.25 2000 12/09/1998 15:31 2.25 2000 12/09/1998 15:26 2.25 500 12/09/1998 15:26 2.25 500 12/09/1998 15:25 2.25 500 12/09/1998 15:09 2.25 1000 12/09/1998 15:06 2.25 1000 12/09/1998 15:06 2.25 1200 12/09/1998 15:00 2.25 500 12/09/1998 15:00 2.25 500 12/09/1998 15:00 2.25 500 12/09/1998 14:43 2.25 1900 12/09/1998 14:31 2.25 200 12/09/1998 14:30 2.25 2000 12/09/1998 14:30 2.25 1000 12/09/1998 14:12 2.265625 500 12/09/1998 14:11 2.3125 4000 12/09/1998 14:06 2.296875 10700 12/09/1998 14:03 2.25 1800 12/09/1998 14:03 2.25 200 12/09/1998 14:03 2.25 500 12/09/1998 14:03 2.25 1100 12/09/1998 14:03 2.25 200 12/09/1998 14:03 2.25 500 12/09/1998 14:03 2.25 2300 12/09/1998 14:03 2.1875 1000 12/09/1998 14:03 2.25 200 12/09/1998 14:03 2.25 1000 12/09/1998 14:03 2.25 300 12/09/1998 14:03 2.25 2000 12/09/1998 14:02 2.25 3300 12/09/1998 14:02 2.25 200 12/09/1998 14:02 2.25 200 12/09/1998 14:02 2.25 100 12/09/1998 14:02 2.25 100 12/09/1998 14:02 2.1875 2000 12/09/1998 14:02 2.25 1300 12/09/1998 14:02 2.25 500 12/09/1998 14:02 2.25 1800 12/09/1998 13:40 2.125 5400 12/09/1998 13:38 2.125 500 12/09/1998 13:36 2.1875 2000 12/09/1998 13:34 2.234375 6000 12/09/1998 13:33 2.234375 500 12/09/1998 13:31 2.203125 10000 12/09/1998 13:29 2.125 7400 12/09/1998 13:29 2.125 8500 12/09/1998 13:22 2.125 5500 12/09/1998 13:21 2.125 6600 12/09/1998 13:21 2.125 2500 12/09/1998 13:20 2.125 2500 12/09/1998 13:13 2.125 2000 12/09/1998 13:12 2.125 100 12/09/1998 13:12 2.25 3000 12/09/1998 13:12 2.125 2000 12/09/1998 13:11 2.25 1000 12/09/1998 13:08 2.1875 5000 12/09/1998 13:05 2.125 2000 12/09/1998 13:01 2.125 600 12/09/1998 13:01 2 1400 12/09/1998 13:01 2.125 600 12/09/1998 12:50 2.125 500 12/09/1998 12:12 2.125 200 12/09/1998 12:04 2.234375 2000 12/09/1998 12:03 2.1875 1000 12/09/1998 12:02 2.1875 300 12/09/1998 12:01 2.203125 3000 12/09/1998 12:00 2.1875 12000 12/09/1998 11:48 2.25 500 12/09/1998 11:48 2.25 500 12/09/1998 11:45 2.15625 5000 12/09/1998 11:45 2.15625 5000 12/09/1998 11:41 2.125 1000 12/09/1998 11:41 2.15625 1700 12/09/1998 11:39 2.125 3800 12/09/1998 11:39 2.125 500 12/09/1998 11:39 2.125 500 12/09/1998 11:39 2.125 500 12/09/1998 11:39 2.125 500 12/09/1998 11:39 2.125 3800 12/09/1998 11:39 2.125 1500 12/09/1998 11:39 2.125 100 12/09/1998 11:39 2.125 2000 12/09/1998 11:39 2.125 2000 12/09/1998 11:39 2.125 2500 12/09/1998 11:24 2.0625 300 12/09/1998 11:10 2.0625 200 12/09/1998 11:08 2.125 23000 12/09/1998 11:08 2.0625 900 12/09/1998 11:07 2.0625 8000 12/09/1998 11:07 2.09375 8000 12/09/1998 11:06 2.09375 1000 12/09/1998 11:04 2.0625 1000 12/09/1998 11:04 2.09375 1000 12/09/1998 11:04 2.09375 6000 12/09/1998 10:59 2.0625 500 12/09/1998 10:55 2.0625 500 12/09/1998 10:54 2.0625 2500 12/09/1998 10:54 2.0625 3000 12/09/1998 10:54 2.0625 400 12/09/1998 10:54 2.0625 500 12/09/1998 10:53 2.0625 500 12/09/1998 10:49 2.09375 25600 12/09/1998 10:39 2.046875 7000 12/09/1998 10:23 2 1000 12/09/1998 09:54 2 300 12/09/1998 09:49 2 2000 12/09/1998 09:45 2 1000 12/09/1998 09:43 2 1000 12/09/1998 09:42 2 1000 12/09/1998 09:35 2 2000 12/09/1998 09:35 2 7000 Recent History... Date Close High Low Open Volume Volume Stochastics %D Stochastics %K Moving Average Moving Average Moving Average Moving Average Moving Average Weighted Moving Average Exponential Moving Average 06/01/1998 6.625 7.125 6.25 7.125 42600 42600 35.707 26.667 7.094 7.317 6.617 5.636 5.607 6.717 6.947 06/02/1998 6.8125 6.8125 6.625 6.625 4700 4700 35.899 36.667 7.025 7.340 6.634 5.661 5.616 6.742 6.920 06/03/1998 6.625 6.875 6.5 6.625 13800 13800 34.052 26.667 6.919 7.346 6.648 5.684 5.624 6.725 6.861 06/04/1998 6.875 6.875 6.75 6.75 13500 13500 35.242 40.000 6.838 7.363 6.662 5.709 5.634 6.771 6.864 06/05/1998 6.8125 7 6.8125 6.875 9400 9400 36.655 42.308 6.781 7.365 6.675 5.734 5.644 6.779 6.854 06/08/1998 6.75 6.8125 6.75 6.8125 5300 5300 37.016 38.462 6.756 7.310 6.689 5.758 5.651 6.779 6.833 06/09/1998 6.3125 6.625 6.125 6.5 67400 67400 32.013 12.000 6.675 7.262 6.694 5.777 5.653 6.625 6.729 06/11/1998 6.3125 6.625 6.125 6.125 8600 8600 28.338 13.636 6.675 7.215 6.699 5.796 5.656 6.504 6.646 06/12/1998 6.25 6.4375 6.25 6.4375 11500 11500 24.575 9.524 6.637 7.140 6.703 5.813 5.659 6.383 6.566 06/15/1998 6.25 6.25 6.25 6.25 2100 2100 21.882 11.111 6.563 7.079 6.709 5.830 5.660 6.304 6.503 06/16/1998 6.25 6.5 6.125 6.125 30300 30300 20.006 12.500 6.525 7.031 6.720 5.845 5.661 6.262 6.453 06/17/1998 6.25 6.25 6.1875 6.1875 4000 4000 18.505 12.500 6.469 6.969 6.725 5.863 5.660 6.254 6.412 06/18/1998 6.375 6.375 6.375 6.375 300 300 19.804 25.000 6.444 6.915 6.741 5.884 5.660 6.292 6.405 06/19/1998 6.1875 6.375 6.1875 6.375 10500 10500 17.093 6.250 6.375 6.871 6.753 5.901 5.661 6.262 6.361 06/22/1998 6.125 6.125 5.8125 6.125 28100 28100 18.938 26.316 6.306 6.827 6.765 5.917 5.662 6.217 6.314 06/23/1998 5.75 6 5.75 6 3600 3600 15.150 0.000 6.206 6.773 6.767 5.932 5.662 6.054 6.201 06/24/1998 5.5 6 5.5 6 14200 14200 12.120 0.000 6.125 6.710 6.765 5.944 5.659 5.842 6.061 06/25/1998 5 5.5 4.75 5.5 64900 64900 11.918 11.111 5.994 6.658 6.750 5.949 5.653 5.512 5.849 06/26/1998 4.75 5 4.75 4.875 18900 18900 9.535 0.000 5.844 6.585 6.730 5.953 5.647 5.192 5.629 06/29/1998 4.625 5.5 4.5 4.6875 27900 27900 8.804 5.882 5.681 6.481 6.711 5.958 5.640 4.925 5.428 06/30/1998 4.5 5.5 4.5 5.125 72100 72100 7.043 0.000 5.506 6.375 6.690 5.962 5.630 4.717 5.243 07/01/1998 5 5.5 4.5 4.5 31700 31700 10.635 25.000 5.381 6.292 6.678 5.970 5.623 4.758 5.194 07/02/1998 5 5.0625 4.6875 5 14600 14600 13.508 25.000 5.244 6.202 6.667 5.978 5.616 4.833 5.155 07/06/1998 4.5625 4.75 4.5 4.75 28900 28900 11.431 3.125 5.081 6.098 6.647 5.984 5.607 4.762 5.037 07/07/1998 5 5 5 5 100 100 14.478 26.667 4.969 6.019 6.634 5.994 5.600 4.850 5.029 07/08/1998 4.75 4.75 4.625 4.625 3600 3600 14.249 13.333 4.869 5.944 6.620 6.002 5.590 4.829 4.973 07/09/1998 5 5 4.5625 4.5625 9700 9700 16.733 26.667 4.819 5.873 6.600 6.013 5.580 4.875 4.979 07/10/1998 3.5625 4.625 2.875 4.625 391400 391400 17.617 21.154 4.675 5.781 6.548 6.010 5.563 4.442 4.696 07/13/1998 3.4375 3.875 3.375 3.875 203400 203400 17.694 18.000 4.544 5.675 6.494 6.007 5.546 4.063 4.444 07/14/1998 3.1875 3.5625 3.125 3.5625 58400 58400 16.155 10.000 4.400 5.548 6.430 5.999 5.529 3.675 4.193 07/15/1998 3.5 3.5625 3 3.5 552700 552700 17.686 23.810 4.300 5.444 6.341 5.994 5.513 3.513 4.054 07/16/1998 3.5 3.5625 3.1875 3.5 49500 49500 18.911 23.810 4.150 5.333 6.264 5.988 5.494 3.433 3.943 07/17/1998 3.5 3.5 3.3125 3.5 11700 11700 19.890 23.810 4.000 5.229 6.186 5.982 5.474 3.454 3.855 07/20/1998 3.25 3.625 3.125 3.625 61200 61200 18.769 14.286 3.869 5.108 6.091 5.972 5.455 3.396 3.734 07/21/1998 3.5 3.5 3.25 3.4375 31400 31400 19.777 23.810 3.719 4.998 6.008 5.964 5.438 3.433 3.687 07/22/1998 3.4375 3.5 3.375 3.5 47200 47200 20.965 25.714 3.588 4.887 5.931 5.954 5.420 3.429 3.637 07/23/1998 3.125 3.4375 3.0625 3.4375 43000 43000 19.125 11.765 3.400 4.781 5.840 5.942 5.401 3.325 3.535 07/24/1998 3.125 3.3125 2.9375 3.25 85900 85900 17.653 11.765 3.356 4.675 5.751 5.930 5.382 3.246 3.453 07/27/1998 3.125 3.1875 3 3.1875 48800 48800 16.475 11.765 3.325 4.571 5.672 5.915 5.363 3.192 3.387 07/28/1998 3.125 3.25 3.0625 3.1875 14400 14400 15.533 11.765 3.319 4.467 5.593 5.901 5.345 3.146 3.335 07/29/1998 2.9375 3.125 2.4375 3.0625 84500 84500 16.998 22.857 3.263 4.356 5.512 5.878 5.327 3.063 3.255 07/30/1998 2.875 3 2.625 2.875 66100 66100 19.685 30.435 3.200 4.244 5.431 5.854 5.310 2.992 3.179 07/31/1998 3 3.0625 2.6875 2.875 99500 99500 25.222 47.368 3.150 4.131 5.366 5.830 5.293 2.979 3.143 08/03/1998 2.875 3.1875 2.875 3.125 50300 50300 27.546 36.842 3.112 4.021 5.292 5.804 5.276 2.933 3.090 08/04/1998 2.8125 3 2.75 3 37700 37700 28.353 31.579 3.044 3.910 5.202 5.771 5.259 2.883 3.034 08/05/1998 2.5625 2.875 2.5625 2.75 48900 48900 24.787 10.526 2.956 3.804 5.109 5.740 5.241 2.771 2.940 08/06/1998 3 3.0625 2.625 2.75 59000 59000 29.304 47.368 2.944 3.721 5.027 5.711 5.227 2.829 2.952 08/07/1998 3.25 3.25 3.0625 3.0625 159700 159700 38.737 76.471 2.956 3.662 4.947 5.685 5.215 2.963 3.012 08/10/1998 3.25 3.25 3.1875 3.25 25300 25300 46.284 76.471 2.969 3.612 4.866 5.657 5.202 3.079 3.059 08/11/1998 3.25 3.25 2.75 3 53800 53800 53.277 81.250 2.981 3.567 4.791 5.628 5.188 3.171 3.097 08/12/1998 3.25 3.25 2.75 3 50600 50600 61.193 92.857 3.013 3.525 4.723 5.601 5.177 3.233 3.128 08/13/1998 3.1875 3.375 3 3.375 163600 163600 64.954 80.000 3.044 3.465 4.651 5.573 5.167 3.229 3.140 08/14/1998 3.25 3.375 3.125 3.375 16200 16200 69.297 86.667 3.069 3.406 4.595 5.544 5.157 3.233 3.162 08/17/1998 3.1875 3.25 3.125 3.25 17700 17700 71.437 80.000 3.100 3.360 4.533 5.516 5.147 3.217 3.167 08/18/1998 3.1875 3.3125 3.125 3.125 36000 36000 72.535 76.923 3.138 3.300 4.464 5.489 5.138 3.204 3.171 08/19/1998 3.25 3.375 3.1875 3.375 21200 21200 74.951 84.615 3.206 3.250 4.402 5.465 5.126 3.217 3.187 08/20/1998 3.125 3.1875 2.9375 3.1875 34100 34100 73.807 69.231 3.219 3.188 4.335 5.436 5.115 3.188 3.174 08/21/1998 3.0625 3.125 3 3 98400 98400 71.353 61.538 3.200 3.171 4.270 5.412 5.103 3.142 3.152 08/24/1998 3.25 3.3125 3.0625 3.0625 155100 155100 74.006 84.615 3.200 3.165 4.205 5.389 5.092 3.171 3.172 08/25/1998 3.1875 3.25 3.15625 3.25 24000 24000 74.204 75.000 3.194 3.165 4.139 5.366 5.081 3.175 3.175 08/26/1998 3.0625 3.3125 3.0625 3.25 38800 38800 69.364 50.000 3.175 3.150 4.072 5.341 5.070 3.138 3.152 08/27/1998 3.1875 3.1875 2.9375 3.0625 56900 56900 69.491 70.000 3.175 3.140 4.015 5.316 5.059 3.154 3.159 08/28/1998 3.125 3.25 3 3 68900 68900 67.593 60.000 3.162 3.127 3.957 5.289 5.048 3.146 3.153 08/31/1998 2.25 3.1875 2.25 3.125 111500 111500 54.074 0.000 3.069 3.094 3.884 5.253 5.032 2.842 2.972 09/01/1998 2.5 2.875 2 2.625 67300 67300 50.532 36.364 3.000 3.060 3.816 5.222 5.018 2.688 2.878 09/02/1998 3.125 3.125 2.5625 2.625 156700 156700 56.789 81.818 2.987 3.050 3.759 5.196 5.007 2.787 2.927 09/03/1998 3.8125 3.8125 3.1875 3.375 381500 381500 65.431 100.000 3.056 3.073 3.715 5.178 4.999 3.112 3.104 09/04/1998 3.3125 3.8125 3.3125 3.8125 153600 153600 66.828 72.414 3.081 3.079 3.659 5.155 4.990 3.229 3.146 09/08/1998 3.3125 3.5625 3.25 3.5625 121900 121900 67.945 72.414 3.088 3.085 3.607 5.131 4.979 3.333 3.179 09/09/1998 3.25 3.4375 3.0625 3.40625 77200 77200 68.149 68.966 3.094 3.090 3.555 5.107 4.969 3.346 3.193 09/10/1998 2.8125 3.25 2.75 3.03125 99200 99200 63.485 44.828 3.069 3.085 3.501 5.080 4.958 3.162 3.117 09/11/1998 3.25 3.25 2.25 2.6875 170500 170500 64.581 68.966 3.075 3.098 3.460 5.051 4.947 3.146 3.144 09/14/1998 2.875 3.375 2.75 3.375 31700 31700 61.320 48.276 3.050 3.094 3.422 5.016 4.935 3.042 3.090 09/15/1998 2.5625 2.6875 2.25 2.625 105600 105600 55.263 31.034 3.081 3.083 3.382 4.977 4.921 2.862 2.984 09/16/1998 2.625 2.6875 2.625 2.6875 7900 7900 51.107 34.483 3.094 3.077 3.345 4.936 4.908 2.754 2.913 09/17/1998 2.625 2.625 2.5 2.5 7400 7400 47.782 34.483 3.044 3.079 3.311 4.879 4.894 2.688 2.855 09/18/1998 2.375 2.5625 2.375 2.5625 46400 46400 42.364 20.690 2.900 3.058 3.264 4.825 4.880 2.550 2.759 09/21/1998 2.1875 2.375 2.125 2.25 75000 75000 35.960 10.345 2.787 3.023 3.213 4.769 4.866 2.408 2.645 09/22/1998 2.25 2.375 2.25 2.3125 61500 61500 30.249 7.407 2.681 2.990 3.170 4.707 4.851 2.333 2.566 09/23/1998 2.25 2.3125 2.25 2.3125 32900 32900 25.681 7.407 2.581 2.956 3.120 4.649 4.838 2.279 2.503 09/24/1998 2.1875 2.3125 2.125 2.3125 13400 13400 21.285 3.704 2.519 2.921 3.074 4.594 4.824 2.229 2.440 09/25/1998 2.1875 2.3125 2.125 2.125 29600 29600 17.898 4.348 2.412 2.888 3.023 4.534 4.810 2.208 2.389 09/28/1998 2 2.3125 2 2.25 48400 48400 14.318 0.000 2.325 2.846 2.994 4.474 4.795 2.138 2.311 09/29/1998 1.875 2.25 1.875 2.25 101200 101200 11.455 0.000 2.256 2.802 2.966 4.418 4.780 2.037 2.224 09/30/1998 1.625 1.875 1.5 1.8125 144200 144200 10.497 6.667 2.156 2.750 2.938 4.360 4.765 1.879 2.104 10/01/1998 1.5 1.9375 1.375 1.9375 66900 66900 9.648 6.250 2.044 2.692 2.901 4.301 4.749 1.721 1.983 10/02/1998 1.75 1.875 1.375 1.5 84400 84400 13.432 28.571 1.981 2.646 2.869 4.245 4.735 1.692 1.937 10/05/1998 1.3125 2 1.25 2 156400 156400 11.616 4.348 1.894 2.588 2.830 4.193 4.719 1.546 1.812 10/06/1998 1.03125 1.5625 0.9375 1.5 278600 278600 10.404 5.556 1.772 2.514 2.789 4.133 4.703 1.352 1.656 10/07/1998 1.0625 1.25 0.875 1.25 111300 111300 10.545 11.111 1.653 2.443 2.745 4.067 4.685 1.225 1.537 10/08/1998 1 1.0625 0.9375 1.0625 28000 28000 10.103 8.333 1.534 2.374 2.701 4.000 4.669 1.115 1.430 10/09/1998 0.875 1.0625 0.75 1.0625 278700 278700 9.621 7.692 1.403 2.297 2.660 3.933 4.654 0.996 1.319 10/12/1998 0.9375 1.125 0.8125 1 92000 92000 10.096 12.000 1.297 2.224 2.620 3.866 4.639 0.956 1.242 10/13/1998 1 1.0625 0.9375 1.0625 12500 12500 11.277 16.000 1.209 2.182 2.581 3.799 4.625 0.962 1.194 10/14/1998 0.75 1.125 0.75 1.125 147100 147100 9.022 0.000 1.122 2.124 2.538 3.733 4.609 0.887 1.105 10/15/1998 0.875 1 0.75 0.9375 56400 56400 8.817 8.000 1.059 2.049 2.501 3.672 4.593 0.875 1.059 10/16/1998 0.875 1 0.875 0.9375 50100 50100 8.721 8.333 0.972 1.951 2.464 3.609 4.576 0.871 1.022 10/19/1998 1 1 0.8125 1 150600 150600 10.976 20.000 0.941 1.874 2.428 3.556 4.560 0.908 1.018 10/20/1998 1.15625 1.15625 1 1.0625 27500 27500 15.281 32.500 0.953 1.802 2.397 3.501 4.544 0.994 1.046 10/21/1998 1.4375 1.5625 1.21875 1.21875 189900 189900 23.225 55.000 0.991 1.742 2.372 3.446 4.530 1.163 1.124 10/22/1998 1.6875 1.6875 1.4375 1.5 113400 113400 33.580 75.000 1.059 1.704 2.356 3.396 4.516 1.369 1.237 10/23/1998 1.9375 2.25 1.65625 1.75 75100 75100 42.697 79.167 1.166 1.660 2.336 3.348 4.504 1.604 1.377 10/26/1998 1.875 2 1.75 1.875 34900 34900 49.158 75.000 1.259 1.627 2.311 3.300 4.492 1.748 1.476 10/27/1998 1.75 2 1.75 1.75 38600 38600 52.660 66.667 1.334 1.600 2.284 3.249 4.479 1.792 1.531 10/28/1998 1.9375 1.9375 1.75 1.9375 24400 24400 57.961 79.167 1.453 1.577 2.260 3.200 4.467 1.858 1.612 10/29/1998 1.75 1.875 1.6875 1.875 26200 26200 59.702 66.667 1.541 1.548 2.233 3.150 4.454 1.829 1.640 10/30/1998 1.6875 1.875 1.6875 1.8125 34600 34600 60.262 62.500 1.622 1.525 2.206 3.104 4.440 1.775 1.649 11/02/1998 1.75 1.8125 1.625 1.6875 61500 61500 61.543 66.667 1.697 1.510 2.178 3.058 4.427 1.758 1.670 11/03/1998 1.6875 1.875 1.6875 1.8125 67800 67800 61.734 62.500 1.750 1.492 2.151 3.013 4.413 1.729 1.673 11/04/1998 1.8125 2 1.75 1.75 42700 42700 63.300 69.565 1.788 1.477 2.126 2.968 4.399 1.746 1.701 11/05/1998 1.8125 2 1.625 2 42000 42000 64.553 69.565 1.800 1.465 2.100 2.924 4.384 1.771 1.723 11/06/1998 1.8125 1.875 1.75 1.8125 29500 29500 64.643 65.000 1.788 1.452 2.076 2.879 4.371 1.792 1.741 11/09/1998 1.6875 2.0625 1.625 1.9375 106200 106200 60.805 45.455 1.769 1.442 2.051 2.832 4.358 1.763 1.730 11/10/1998 1.875 2 1.75 1.75 27200 27200 59.413 53.846 1.781 1.442 2.026 2.789 4.345 1.800 1.759 11/11/1998 2 2.1875 1.8125 2.09375 69400 69400 59.531 60.000 1.788 1.454 2.005 2.748 4.333 1.867 1.807 11/12/1998 2 2.0625 1.8125 1.9375 57900 57900 60.958 66.667 1.813 1.471 1.985 2.711 4.321 1.921 1.846 11/13/1998 2 2.25 1.9375 2 66800 66800 60.766 60.000 1.844 1.479 1.964 2.676 4.310 1.962 1.877 11/16/1998 2.1875 2.375 2.125 2.1875 36300 36300 63.613 75.000 1.888 1.508 1.947 2.648 4.298 2.054 1.939 11/17/1998 2.25 2.5 2.1875 2.3125 111900 111900 65.176 71.429 1.944 1.549 1.947 2.622 4.288 2.133 2.001 11/18/1998 3.3125 3.75 2.3125 2.3125 418000 418000 68.023 79.412 2.094 1.624 1.961 2.609 4.284 2.542 2.263 11/19/1998 1.9375 3.875 1.75 3.625 553800 553800 57.196 13.889 2.106 1.655 1.940 2.584 4.273 2.404 2.198 11/20/1998 1.90625 2.0625 1.875 2 481600 481600 48.257 12.500 2.116 1.690 1.905 2.553 4.261 2.260 2.140 11/23/1998 1.9375 2 1.75 1.96875 300600 300600 41.383 13.889 2.141 1.723 1.880 2.522 4.250 2.133 2.099 11/24/1998 2.0625 2.09375 1.875 1.96875 211200 211200 36.996 19.444 2.159 1.758 1.857 2.497 4.241 2.065 2.092 11/25/1998 2.0625 2.0625 2.0625 2.0625 0 0 33.485 19.444 2.166 1.802 1.836 2.468 4.231 2.008 2.086 11/27/1998 2 2.09375 2 2 21400 21400 30.122 16.667 2.166 1.840 1.821 2.440 4.221 2.015 2.069 11/30/1998 2 2.03125 1.9375 2 262900 262900 26.450 11.765 2.166 1.877 1.798 2.410 4.212 2.017 2.055 12/01/1998 1.875 2 1.8125 1.9375 64200 64200 22.337 5.882 2.134 1.906 1.780 2.393 4.202 1.971 2.019 12/02/1998 1.875 2 1.8125 1.875 69600 69600 19.046 5.882 2.097 1.930 1.768 2.378 4.192 1.929 1.990 12/03/1998 1.8125 1.875 1.75 1.875 66900 66900 15.825 2.941 1.947 1.943 1.753 2.364 4.182 1.879 1.955 12/04/1998 2 2.0625 1.8125 1.8125 205000 205000 15.013 11.765 1.953 1.953 1.741 2.349 4.171 1.908 1.964 12/08/1998 2.046875 2.0625 2 2 143000 143000 14.804 13.971 1.967 1.957 1.736 2.335 4.161 1.953 1.980 12/09/1998 2.3125 2.3125 2 2 317100 317100 17.138 26.471 2.005 1.971 1.738 2.323 4.152 2.083 2.047 Date Close High Low Open Volume Volume Stochastics %D Stochastics %K Moving Average Moving Average Moving Average Moving Average Moving Average Weighted Moving Average Exponential Moving Average