Pair= closing price for the last 360 days
DATE CLOSING PRICE OPEN HIGH LOW VOLUME
-------- ------------- -------- -------- -------- -----------
3/03/99 8.438 8.688 8.750 8.375 1,009,200
3/02/99 8.750 8.625 9.000 8.500 1,849,000
3/01/99 8.625 8.625 8.750 8.438 1,945,600
2/26/99 8.625 8.750 8.875 8.500 890,900
2/25/99 8.656 8.813 9.000 8.500 1,080,100
2/24/99 8.938 9.375 9.375 8.875 1,380,800
2/23/99 9.250 8.813 9.625 8.750 1,441,000
2/22/99 8.750 9.000 9.125 8.750 1,173,900
2/19/99 8.906 9.031 9.188 8.875 1,017,700
2/18/99 9.031 9.375 9.500 8.875 1,898,900
2/17/99 9.281 9.750 9.813 9.250 1,397,900
2/16/99 9.875 9.906 10.313 9.750 1,456,100
2/12/99 9.875 9.813 9.938 9.750 925,700
2/11/99 9.875 10.000 10.000 9.750 1,195,300
2/10/99 9.813 9.750 9.938 9.625 1,056,300
2/09/99 9.750 9.969 10.250 9.250 2,607,700
2/08/99 9.938 10.125 10.313 9.875 818,900
2/05/99 10.000 10.094 10.250 9.813 1,299,100
2/04/99 10.188 10.313 10.438 9.938 1,649,500
2/03/99 10.313 10.125 10.625 10.000 2,684,500
2/02/99 10.000 10.438 10.500 9.750 2,363,300
2/01/99 10.375 10.813 10.938 10.125 2,482,100
1/29/99 10.688 10.313 10.875 10.063 4,265,800
1/28/99 10.000 10.000 10.375 9.375 4,341,100
1/27/99 10.438 10.938 11.000 10.063 3,322,400
1/26/99 10.688 10.875 11.500 10.625 7,566,500
1/25/99 10.750 10.563 11.125 10.375 2,132,700
1/22/99 10.625 10.500 10.750 10.000 2,238,300
1/21/99 10.625 10.063 10.750 9.813 2,506,500
1/20/99 10.313 10.563 10.875 10.125 2,134,800
1/19/99 10.500 10.938 11.125 10.063 3,705,400
1/15/99 10.563 10.438 12.000 10.313 6,471,600
1/14/99 10.125 9.438 10.500 9.250 8,042,500
1/13/99 9.125 8.438 9.813 8.000 3,458,000
1/12/99 8.813 9.125 9.375 8.438 1,711,800
1/11/99 9.000 8.750 9.063 8.563 1,832,100
1/08/99 8.813 9.125 9.250 8.688 1,481,300
1/07/99 9.000 8.813 9.375 8.813 2,222,600
1/06/99 9.188 9.625 9.813 9.000 5,030,100
1/05/99 9.000 8.188 9.063 8.156 4,593,400
1/04/99 8.000 7.844 8.500 7.813 2,567,000
12/31/98 7.688 7.750 7.813 7.531 2,548,100
12/30/98 7.813 7.750 7.969 7.688 2,071,200
12/29/98 7.844 7.719 7.969 7.625 1,889,800
12/28/98 7.688 7.875 8.063 7.688 2,053,800
12/24/98 7.875 7.750 8.000 7.750 988,000
12/23/98 7.688 7.375 7.875 7.344 1,833,700
12/22/98 7.469 7.750 7.813 7.250 2,863,400
12/21/98 7.813 8.250 8.313 7.750 1,449,000
12/18/98 7.969 8.375 8.563 7.500 3,390,800
12/17/98 8.219 7.063 8.594 7.000 6,969,700
12/16/98 7.000 7.188 7.250 6.875 1,563,000
12/15/98 7.125 7.094 7.313 7.063 2,413,700
12/14/98 7.063 7.563 7.625 6.875 5,418,100
12/11/98 7.656 7.656 7.719 7.500 1,552,100
12/10/98 7.813 8.063 8.250 7.625 1,574,700
12/09/98 8.031 8.125 8.250 7.969 1,903,200
12/08/98 8.000 8.250 8.563 7.750 3,344,900
12/07/98 8.031 7.313 8.250 7.031 7,214,500
12/04/98 7.031 7.000 7.438 6.875 20,551,400
12/03/98 9.063 9.750 9.938 8.750 4,372,100
12/02/98 9.906 9.938 10.250 9.625 2,633,100
12/01/98 9.813 10.000 10.063 9.250 3,128,300
11/30/98 10.125 10.750 10.875 10.063 1,368,900
11/27/98 10.656 10.938 11.000 10.563 954,600
11/25/98 10.438 10.563 10.813 10.188 1,807,800
11/24/98 10.563 10.938 10.938 10.438 1,744,900
11/23/98 11.000 11.375 11.563 11.000 2,681,200
11/20/98 11.063 11.313 11.500 10.500 2,925,100
11/19/98 11.313 12.063 12.313 11.000 9,475,600
11/18/98 11.500 9.875 11.688 9.875 9,480,500
11/17/98 9.813 10.250 10.250 9.500 3,170,700
11/16/98 10.188 10.125 10.500 10.063 1,649,500
11/13/98 9.969 10.000 10.250 9.875 1,512,600
11/12/98 9.875 10.000 10.125 9.625 1,649,300
11/11/98 10.063 10.813 11.000 9.813 3,794,200
11/10/98 10.656 11.000 11.063 10.563 2,483,200
11/09/98 11.000 11.438 11.500 10.875 3,028,800
11/06/98 11.125 11.000 11.500 10.813 5,188,200
11/05/98 10.625 10.500 11.438 10.000 6,644,100
11/04/98 10.688 11.813 11.938 10.438 5,928,500
11/03/98 11.188 12.375 12.375 10.406 15,846,900
11/02/98 13.625 8.563 13.625 8.063 207,231
10/30/98 8.219 8.500 8.500 8.125 3,071,600
10/29/98 8.438 8.625 8.688 8.250 2,220,900
10/28/98 8.563 8.625 8.813 8.438 1,021,100
10/27/98 8.688 9.063 9.063 8.500 1,618,900
10/26/98 8.875 8.875 9.125 8.750 1,106,100
10/23/98 8.813 9.000 9.063 8.625 1,120,400
10/22/98 8.969 8.688 9.125 8.250 2,025,000
10/21/98 8.688 8.188 8.750 8.125 888,600
10/20/98 8.125 9.125 9.438 8.000 2,238,900
10/19/98 8.938 8.094 9.156 8.063 2,884,700
10/16/98 8.063 7.844 8.125 7.719 2,160,400
10/15/98 7.719 7.000 7.781 6.969 2,826,700
10/14/98 6.813 6.375 7.563 6.125 4,306,000
10/13/98 6.750 7.000 7.125 6.500 671,000
10/12/98 6.813 6.750 7.125 6.563 1,939,800
10/09/98 6.219 6.813 7.000 6.125 3,812,600
10/08/98 6.344 6.188 6.563 6.000 1,815,200
10/07/98 6.563 6.625 6.625 6.250 1,021,100
10/06/98 6.563 7.438 7.469 6.000 2,627,000
10/05/98 6.688 7.406 7.438 6.375 2,755,000
10/02/98 7.406 7.938 8.063 7.375 2,105,300
10/01/98 7.875 7.500 8.063 7.500 1,458,300
9/30/98 8.125 9.500 9.625 8.000 3,742,900
9/29/98 10.063 10.188 10.250 9.813 750,000
9/28/98 10.250 10.813 10.938 10.000 573,300
9/25/98 10.688 10.813 10.938 10.375 588,600
9/24/98 10.938 10.938 11.688 10.813 1,090,900
9/23/98 11.000 10.750 11.250 10.688 1,481,800
9/22/98 10.063 9.250 10.375 9.000 1,408,100
9/21/98 9.188 8.875 9.188 8.500 344,100
9/18/98 9.063 9.375 9.500 8.750 900,900
9/17/98 9.188 8.625 9.188 8.250 684,800
9/16/98 8.875 9.188 9.313 8.625 944,800
9/15/98 9.219 9.563 9.750 8.625 683,600
9/14/98 9.563 9.625 10.188 9.500 754,100
9/11/98 9.563 9.375 9.563 9.125 540,400
9/10/98 9.281 9.188 9.375 8.375 789,000
9/09/98 9.375 9.688 9.750 9.250 610,600
9/08/98 9.750 9.750 9.875 9.000 1,473,500
9/04/98 8.063 7.750 8.125 7.375 1,095,300
9/03/98 7.406 7.906 7.938 7.375 1,610,000
9/02/98 7.938 8.969 9.063 7.563 1,770,700
9/01/98 9.000 8.875 9.500 8.500 2,312,000
8/31/98 8.813 10.375 10.500 8.750 1,970,800
8/28/98 10.375 10.750 11.063 10.250 1,941,200
8/27/98 10.750 10.750 11.000 9.750 2,239,100
8/26/98 11.188 11.000 11.438 10.875 1,246,900
8/25/98 11.188 12.438 12.750 10.688 4,154,300
8/24/98 12.438 12.938 13.000 12.125 947,800
8/21/98 12.813 13.063 13.125 12.500 524,900
8/20/98 13.063 13.188 13.250 13.000 339,500
8/19/98 13.125 13.750 13.813 13.125 608,900
8/18/98 13.563 13.000 13.938 13.000 1,394,800
8/17/98 13.063 12.875 13.125 12.500 673,800
8/14/98 13.250 13.500 13.750 13.000 390,300
8/13/98 13.469 13.375 13.500 12.875 801,500
8/12/98 13.375 13.500 13.750 13.313 782,500
8/11/98 13.188 13.250 13.375 12.750 758,200
8/10/98 13.813 13.813 14.250 13.625 645,700
8/07/98 13.625 13.188 14.188 13.188 1,120,300
8/06/98 13.063 12.750 13.250 12.563 827,000
8/05/98 12.750 12.625 13.000 12.313 1,147,500
8/04/98 12.938 13.375 13.625 12.875 1,189,700
8/03/98 13.156 13.625 13.625 13.125 618,100
7/31/98 13.500 13.875 14.000 13.438 564,200
7/30/98 14.000 14.000 14.250 13.875 639,600
7/29/98 13.969 13.750 14.063 13.625 1,269,100
7/28/98 13.625 13.875 14.000 13.250 1,391,400
7/27/98 14.188 14.125 14.250 13.500 901,600
7/24/98 14.438 14.688 15.000 14.000 945,000
7/23/98 14.625 15.250 15.375 14.438 1,228,900
7/22/98 15.375 15.125 15.500 15.000 728,300
7/21/98 15.188 15.250 15.750 15.125 1,665,000
7/20/98 15.000 14.875 15.125 14.813 1,617,400
7/17/98 15.000 15.250 15.250 14.750 2,160,000
7/16/98 15.000 15.500 15.625 14.375 3,853,100
7/15/98 15.500 15.375 15.750 15.313 3,875,900
7/14/98 15.375 15.250 16.250 15.000 9,140,200
7/13/98 16.750 16.375 17.375 16.375 2,394,500
7/10/98 16.375 16.813 17.000 16.375 1,139,900
7/09/98 16.688 16.938 17.063 16.375 937,000
7/08/98 17.000 16.375 17.063 16.375 941,900
7/07/98 16.313 16.813 17.063 16.250 786,500
7/06/98 16.938 17.063 17.125 16.750 747,200
7/02/98 16.875 17.375 17.375 16.688 932,000
7/01/98 17.250 17.250 17.500 16.813 1,617,800
6/30/98 17.438 17.063 18.250 16.938 2,865,400
6/29/98 17.063 17.063 17.375 16.938 1,006,900
6/26/98 16.875 17.125 17.375 16.750 965,400
6/25/98 17.000 17.500 17.625 16.500 2,749,300
6/24/98 17.375 19.500 20.125 16.750 11,435,600
6/23/98 19.125 16.938 19.375 16.688 9,910,600
6/22/98 16.500 16.188 16.625 15.750 2,673,500
6/19/98 15.625 14.875 16.063 14.688 8,229,600
6/18/98 13.938 13.875 13.938 13.625 1,137,800
6/17/98 13.625 14.000 14.250 13.625 869,300
6/16/98 13.875 14.000 14.063 13.813 1,054,200
6/15/98 13.625 13.625 14.438 13.500 1,022,600
6/12/98 13.938 13.813 13.938 13.438 1,060,100
6/11/98 13.688 14.375 14.438 13.313 3,847,100
6/10/98 14.313 14.938 15.313 14.000 2,102,400
6/09/98 15.063 15.063 15.625 14.875 1,871,700
6/08/98 15.188 14.750 15.625 14.563 2,054,400
6/05/98 14.688 15.563 15.688 14.500 1,679,800
6/04/98 15.250 15.250 15.938 15.000 2,988,400
6/03/98 14.500 13.625 15.000 13.313 88,467
6/02/98 13.125 15.500 15.563 12.750 8,255,800
6/01/98 15.375 15.625 15.750 15.250 838,300
5/29/98 15.625 15.625 15.875 15.500 862,700
5/28/98 15.500 15.875 16.188 15.500 1,893,200
5/27/98 15.688 15.500 15.813 15.250 1,821,500
5/26/98 15.625 16.250 16.625 15.500 2,262,000
5/22/98 16.125 16.250 16.250 15.875 2,230,000
5/21/98 16.125 17.000 17.000 16.125 2,951,700
5/20/98 16.938 17.625 18.063 16.750 2,551,400
5/19/98 17.313 17.625 17.625 17.000 2,674,500
5/18/98 17.000 17.688 17.750 16.438 3,740,600
5/15/98 17.625 18.250 18.375 17.438 2,228,300
5/14/98 18.188 18.625 18.688 17.813 5,205,200
5/13/98 18.563 19.375 19.438 18.500 1,143,800
5/12/98 19.375 19.125 19.563 19.063 890,300
5/11/98 19.219 19.563 20.000 19.000 1,065,000
5/08/98 19.438 19.188 19.813 19.125 1,516,100
5/07/98 19.188 19.125 19.375 18.875 971,300
5/06/98 18.938 18.750 19.688 18.625 2,506,700
5/05/98 18.500 18.125 18.688 18.125 1,017,500
5/04/98 18.188 18.375 18.438 17.938 2,489,900
5/01/98 18.031 18.625 18.750 17.938 22,824
4/30/98 18.438 19.500 19.625 18.250 2,247,300
4/29/98 19.063 18.750 19.500 18.625 1,558,300
4/28/98 18.375 19.250 19.500 18.313 1,604,900
4/27/98 18.938 18.500 19.000 18.375 941,600
4/24/98 19.063 19.250 19.563 18.750 1,224,900
4/23/98 19.250 19.500 19.625 19.125 1,603,300
4/22/98 19.750 20.375 20.375 19.500 1,146,700
4/21/98 20.313 20.250 20.625 20.000 1,029,800
4/20/98 20.188 20.250 20.750 20.000 707,700
4/17/98 20.250 20.375 20.625 19.875 1,959,900
4/16/98 20.438 21.563 21.813 20.250 2,512,800
4/15/98 21.750 21.125 21.875 20.625 3,415,700
4/14/98 20.938 21.000 22.000 20.750 9,008,900
4/13/98 23.875 23.000 24.125 23.000 2,859,700
4/09/98 23.094 22.000 23.125 21.875 2,373,300
4/08/98 22.000 21.750 22.438 21.500 1,728,400
4/07/98 21.625 22.063 22.250 21.125 1,887,000
4/06/98 22.313 22.500 22.750 22.063 1,361,400
4/03/98 22.375 23.938 23.938 22.250 2,075,900
4/02/98 23.875 23.938 24.063 23.625 1,784,300
4/01/98 23.938 23.750 24.125 23.438 1,562,700
3/31/98 24.000 23.438 24.375 23.375 4,267,900
3/30/98 23.219 22.250 23.375 22.250 2,562,500
3/27/98 22.500 22.500 22.875 22.375 2,279,200
3/26/98 22.188 21.938 22.438 21.625 1,527,600
3/25/98 21.938 23.000 23.125 21.563 2,263,200
3/24/98 22.500 21.125 22.500 21.000 2,891,500
3/23/98 21.000 21.375 21.500 20.750 899,900
3/20/98 21.000 20.875 21.625 20.438 3,093,400
3/19/98 20.313 20.688 20.813 20.188 866,400
3/18/98 20.813 20.250 20.813 19.625 1,803,000
3/17/98 20.250 20.875 21.250 19.688 2,769,500
3/16/98 20.625 19.875 20.750 19.688 3,018,500
3/13/98 19.125 19.125 19.500 18.688 1,626,200
3/12/98 18.750 18.188 19.125 18.000 1,445,800
3/11/98 18.000 18.688 18.938 17.875 2,452,400
3/10/98 18.438 20.125 20.188 18.063 5,902,400
3/09/98 20.063 19.750 20.375 19.375 2,664,000
3/06/98 19.688 19.563 20.000 19.375 1,578,000
3/05/98 19.125 19.125 19.875 19.125 1,235,600
3/04/98 20.063 20.000 20.313 19.438 1,103,600
3/03/98 19.813 20.125 20.250 19.500 952,600
3/02/98 20.313 20.563 21.500 20.063 2,157,100
2/27/98 20.125 19.500 20.750 19.375 2,133,800
2/26/98 19.500 19.250 19.625 19.188 1,185,500
2/25/98 19.313 19.438 19.688 19.125 1,721,300
2/24/98 19.250 20.125 20.125 19.000 2,244,700
2/23/98 20.250 20.500 20.750 20.063 981,200
2/20/98 20.500 21.000 21.063 20.313 1,382,800
2/19/98 20.969 20.375 21.188 20.188 2,228,400
2/18/98 20.063 20.313 20.563 20.000 1,047,600
2/17/98 20.250 20.813 21.000 20.000 923,500
2/13/98 20.688 20.625 20.875 20.438 922,400
2/12/98 20.688 20.625 20.875 20.250 743,900
2/11/98 20.625 20.563 21.125 20.500 954,900
2/10/98 20.875 20.500 21.250 20.500 1,191,700
2/09/98 20.563 20.750 21.000 20.125 951,400
2/06/98 20.563 21.063 21.500 20.375 1,681,800
2/05/98 21.188 20.375 21.438 20.250 5,042,600
2/04/98 19.750 18.625 20.000 18.375 4,186,600
2/03/98 18.750 19.000 19.125 18.063 1,711,900
2/02/98 18.875 19.250 19.375 18.813 2,694,400
1/30/98 18.375 17.875 18.625 17.750 3,862,700
1/29/98 17.563 17.938 17.938 17.375 1,866,200
1/28/98 17.750 17.750 18.188 17.063 2,309,100
1/27/98 17.563 18.125 18.188 17.125 4,106,600
1/26/98 19.250 19.563 19.750 19.000 1,345,800
1/23/98 19.188 19.375 19.438 18.750 1,105,400
1/22/98 19.000 18.938 19.688 18.625 2,330,800
1/21/98 19.063 17.688 19.313 17.563 4,249,800
1/20/98 17.375 17.625 18.000 17.188 1,470,000
1/16/98 17.375 17.938 18.125 17.313 831,300
1/15/98 17.750 17.500 18.000 17.250 1,066,700
1/14/98 17.125 18.625 18.875 17.000 1,875,900
1/13/98 18.063 17.625 18.938 17.250 3,639,300
1/12/98 17.000 16.000 17.313 15.500 3,023,200
1/09/98 16.000 16.875 16.875 15.500 4,004,000
1/08/98 16.875 18.063 18.125 16.625 4,971,400
1/07/98 18.125 19.375 19.625 17.750 4,909,900
1/06/98 19.375 20.000 20.500 19.125 1,479,300
1/05/98 20.250 21.375 21.438 20.125 1,971,900
1/02/98 20.938 19.625 21.000 19.250 1,379,400
12/31/97 19.375 19.000 19.875 18.750 1,639,400
12/30/97 19.063 19.313 19.375 18.625 1,214,200
12/29/97 19.063 18.563 19.313 18.438 1,215,400
12/26/97 18.250 18.375 18.500 18.000 220,000
12/24/97 18.313 19.000 19.125 18.000 490,000
12/23/97 18.625 18.750 19.313 18.500 860,600
12/22/97 18.688 18.438 19.250 18.375 1,563,200
12/19/97 18.375 17.375 18.500 17.375 1,605,800
12/18/97 18.125 18.813 18.813 18.063 1,485,200
12/17/97 18.813 19.500 19.875 18.750 1,940,500
12/16/97 19.313 18.875 20.063 18.500 2,018,000
12/15/97 18.750 19.000 19.375 17.375 2,912,600
12/12/97 19.000 19.500 19.875 18.125 2,881,700
12/11/97 18.750 19.313 19.375 17.438 5,949,100
12/10/97 20.000 21.250 21.313 19.438 3,728,200
12/09/97 21.688 22.375 22.500 21.563 1,745,800
12/08/97 22.688 22.938 23.188 22.625 1,217,500
12/05/97 22.938 22.250 23.125 22.125 1,222,600
12/04/97 22.563 23.000 23.438 22.250 1,967,500
12/03/97 22.500 21.875 23.000 20.938 1,897,500
12/02/97 21.875 22.625 22.688 21.688 1,677,200
12/01/97 22.688 23.938 24.250 22.500 2,316,700
11/28/97 23.625 23.750 24.000 23.500 440,500
11/26/97 23.563 23.250 23.875 22.875 1,954,900
11/25/97 22.750 22.500 23.000 21.500 2,486,000
11/24/97 21.625 22.250 23.375 21.000 3,790,800
11/21/97 22.500 24.625 24.625 22.063 3,276,800
11/20/97 24.313 24.500 25.250 24.125 1,385,600
11/19/97 24.250 23.375 24.500 23.000 970,900
11/18/97 23.375 24.625 24.875 23.375 1,042,300
11/17/97 24.438 24.875 25.250 24.063 1,913,100
11/14/97 23.875 23.188 24.125 23.125 1,839,100
11/13/97 22.750 22.875 23.188 21.875 2,673,300
11/12/97 21.750 22.875 25.063 21.625 6,014,900
11/11/97 24.125 28.000 28.063 24.000 4,652,600
11/10/97 28.063 27.750 28.125 27.625 1,820,300
11/07/97 27.750 27.500 28.438 27.250 1,497,900
11/06/97 28.750 28.500 29.125 28.500 666,300
11/05/97 28.563 29.250 30.000 28.500 1,835,400
11/04/97 29.250 28.750 29.500 28.750 1,368,700
11/03/97 29.063 28.500 29.500 28.375 2,233,700
10/31/97 28.250 28.250 28.500 27.438 2,273,500
10/30/97 27.313 26.500 28.625 26.438 3,310,500
10/29/97 27.188 26.375 27.500 26.125 3,842,800
10/28/97 25.563 21.625 26.000 21.125 3,275,300
10/27/97 23.750 25.625 25.875 23.500 2,723,600
10/24/97 26.125 27.375 27.500 24.500 3,376,300
10/23/97 26.688 26.625 27.250 26.000 2,004,400
10/22/97 27.813 27.250 28.000 27.000 1,342,900
10/21/97 27.000 27.625 28.375 27.000 1,645,500
10/20/97 27.625 26.875 27.875 26.875 1,384,900
10/17/97 26.813 27.438 27.688 25.625 3,389,400
10/16/97 27.813 28.750 29.250 27.250 1,775,300
10/15/97 28.438 27.625 28.500 27.125 1,607,600
10/14/97 27.938 28.625 29.125 27.000 3,174,200
10/13/97 28.375 29.500 29.625 28.250 1,490,100
10/10/97 29.250 29.500 30.188 29.250 2,399,400
10/09/97 29.750 30.875 31.000 29.375 5,453,300
10/08/97 30.563 30.875 31.250 30.063 3,453,000
10/07/97 29.938 29.188 30.688 28.875 3,715,900
10/06/97 29.188 28.813 29.500 28.750 1,415,900
10/03/97 28.469 28.938 29.188 28.438 1,437,100
10/02/97 28.438 28.375 28.625 28.125 943,900
10/01/97 28.438 28.625 29.063 28.375 1,010,000
9/30/97 28.500 28.125 29.063 28.000 1,486,800
9/29/97 28.500 27.875 29.000 27.563 1,960,200
9/26/97 27.625 29.125 29.250 27.625 1,726,400 |
