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 : The Thread Formerly Known as No Rest For The Wicked -- Ignore unavailable to you. Want to Upgrade?

To: Junkyardawg who wrote (15671)	3/6/1999 2:00:00 AM
From: Junkyardawg	Respond to of 90042

DD: Ticker: COMS 52 Wk Low: $22.94 52-Wk High: $51.13 02/26/99 Price: $31.44 Wall Street Snapshot Company Reports: 3COM CORP 3Com Corporation has evolved from a supplier of discrete networking products to a broad-based supplier of local area network (LAN) and wide area network (WAN) systems for the large enterprise, small business, home, and service provider markets. Following its recent merger with U.S. Robotics, the world's leading provider of modems and remote access products, 3Com offers customers a broad range of data networking solutions that include routers, hubs, remote access systems, switches, adapters, modems, connected organizers and telephony products. Strong Buy 12 Moderate Buy 15 Hold 5 Moderate Sell 0 Strong Sell 0 Market Capitalization $8.97B Shares Outstanding 358.8M Float 340.8M Book Value (mrq) $8.31 News: biz.yahoo.com Insider: biz.yahoo.com

To: Junkyardawg who wrote (15671)	3/6/1999 2:02:00 AM
From: Junkyardawg	Read Replies (1) \| Respond to of 90042

Last 360 days closing price for COMS DATE CLOSING PRICE OPEN HIGH LOW VOLUME -------- ------------- -------- -------- -------- ----------- 3/05/99 24.625 25.938 25.938 24.375 14,151,200 3/04/99 25.000 25.563 25.813 24.438 23,244,000 3/03/99 24.563 24.750 24.875 22.750 611,456 3/02/99 27.000 31.250 31.250 25.188 31,440,900 3/01/99 30.688 31.063 31.125 30.375 6,083,200 2/26/99 31.438 32.625 32.625 30.313 113,318 2/25/99 32.375 32.563 33.375 32.000 7,150,800 2/24/99 32.625 35.250 35.563 32.500 8,597,200 2/23/99 34.656 35.250 35.313 33.750 5,598,000 2/22/99 34.813 33.750 34.875 33.313 5,338,600 2/19/99 33.188 32.813 33.625 32.500 4,184,700 2/18/99 32.469 32.875 33.375 32.250 4,895,700 2/17/99 32.188 31.313 33.438 31.313 6,977,900 2/16/99 31.875 33.250 33.625 31.000 6,558,400 2/12/99 32.250 33.375 33.500 31.875 8,889,500 2/11/99 33.813 31.125 34.000 31.125 14,083,000 2/10/99 30.563 32.000 32.875 30.063 11,082,900 2/09/99 32.063 34.500 34.875 31.938 6,688,500 2/08/99 34.063 35.563 35.625 33.750 7,556,100 2/05/99 34.188 34.875 35.750 33.625 11,857,100 2/04/99 34.188 36.625 37.375 33.500 27,951,100 2/03/99 37.375 40.125 41.250 37.063 38,693,700 2/02/99 44.125 46.625 47.125 44.125 8,285,200 2/01/99 47.250 47.375 48.063 46.875 5,659,700 1/29/99 47.000 46.500 47.813 45.750 6,696,200 1/28/99 46.313 46.063 46.875 45.125 6,422,800 1/27/99 45.375 47.688 47.938 45.188 6,630,400 1/26/99 47.344 46.125 47.750 46.063 5,447,500 1/25/99 46.000 46.438 46.750 44.313 5,020,700 1/22/99 45.375 46.375 47.188 45.063 6,639,600 1/21/99 47.313 47.375 49.125 46.125 10,257,100 1/20/99 48.000 46.250 48.125 45.750 14,807,600 1/19/99 45.750 46.375 48.125 45.625 12,696,500 1/15/99 44.188 45.125 45.250 43.813 7,343,900 1/14/99 44.875 45.813 45.875 44.500 5,891,500 1/13/99 45.438 42.875 47.188 42.500 8,674,000 1/12/99 45.563 46.813 46.875 45.250 5,480,700 1/11/99 47.063 46.813 47.313 46.250 4,907,900 1/08/99 46.375 47.250 47.625 45.688 67,363 1/07/99 46.375 46.375 48.188 46.125 5,942,700 1/06/99 47.438 48.250 49.063 47.063 10,463,600 1/05/99 47.125 47.500 47.500 46.500 5,463,700 1/04/99 47.875 45.500 48.188 45.031 8,273,400 12/31/98 44.813 46.375 46.875 44.750 4,691,800 12/30/98 46.375 47.500 48.250 46.000 5,252,800 12/29/98 47.625 47.563 47.813 46.938 52,348 12/28/98 47.500 46.500 48.313 46.250 7,317,600 12/24/98 46.250 47.500 47.500 45.000 5,396,800 12/23/98 47.750 50.875 51.125 46.188 22,246,000 12/22/98 48.625 47.750 49.125 46.813 10,238,200 12/21/98 47.125 45.688 47.813 45.625 8,999,300 12/18/98 44.750 44.750 45.438 44.500 4,557,100 12/17/98 44.563 44.250 45.406 44.188 4,147,500 12/16/98 44.000 43.313 44.875 43.250 6,515,000 12/15/98 43.063 42.938 43.500 42.688 3,968,200 12/14/98 42.438 42.813 44.625 42.063 5,481,100 12/11/98 43.813 44.438 45.313 43.313 6,347,700 12/10/98 44.750 45.750 47.250 44.500 12,640,100 12/09/98 43.875 44.563 44.938 43.063 5,156,300 12/08/98 43.375 44.750 46.000 43.250 8,729,900 12/07/98 44.250 42.875 44.375 42.500 6,979,200 12/04/98 43.000 42.625 43.000 42.000 4,524,600 12/03/98 41.750 42.625 43.438 41.750 7,600,700 12/02/98 42.875 42.813 43.375 42.250 9,687,000 12/01/98 42.875 38.063 43.750 37.875 13,468,700 11/30/98 38.688 40.250 40.250 38.688 4,761,600 11/27/98 40.625 40.125 41.688 40.000 1,874,900 11/25/98 40.125 40.000 40.625 38.875 4,858,200 11/24/98 39.938 41.438 42.000 39.813 7,430,700 11/23/98 41.938 40.188 42.125 39.938 9,206,900 11/20/98 39.875 39.375 40.438 39.375 7,817,300 11/19/98 39.375 38.188 40.188 37.563 16,204,500 11/18/98 38.563 35.438 38.625 35.438 16,020,500 11/17/98 35.500 35.375 35.938 34.813 3,501,400 11/16/98 35.563 35.000 35.938 34.813 3,658,700 11/13/98 34.563 34.625 35.938 34.500 5,692,700 11/12/98 35.000 33.250 35.000 33.000 6,401,000 11/11/98 33.313 34.063 34.438 33.188 5,096,900 11/10/98 33.500 34.250 34.625 33.313 5,082,700 11/09/98 34.688 35.313 35.750 34.500 4,342,600 11/06/98 35.625 35.188 35.750 34.875 4,460,700 11/05/98 35.125 34.625 35.688 34.500 4,464,600 11/04/98 34.875 34.938 35.625 34.125 9,888,000 11/03/98 34.000 35.875 35.875 33.063 16,998,800 11/02/98 36.250 36.625 37.000 35.875 9,214,000 10/30/98 36.063 35.375 37.063 35.375 18,199,100 10/29/98 34.313 33.813 34.438 33.000 4,711,700 10/28/98 33.781 32.563 33.938 32.500 4,819,600 10/27/98 32.688 34.938 35.063 32.688 7,683,900 10/26/98 34.625 33.375 34.938 33.188 8,822,400 10/23/98 32.813 32.875 33.563 32.563 4,475,800 10/22/98 33.188 32.438 33.500 31.563 8,951,700 10/21/98 32.938 31.063 33.000 30.250 9,466,300 10/20/98 30.250 31.875 32.875 30.250 8,858,600 10/19/98 32.000 30.875 32.000 30.313 5,003,000 10/16/98 31.594 31.375 32.000 31.125 9,788,500 10/15/98 30.938 29.313 31.625 29.125 6,919,700 10/14/98 29.500 27.875 30.125 27.875 7,298,300 10/13/98 28.000 28.250 28.688 27.250 4,768,100 10/12/98 28.313 28.000 28.938 28.000 3,896,500 10/09/98 27.188 26.188 27.250 25.938 5,645,100 10/08/98 25.313 26.500 27.125 24.563 10,847,700 10/07/98 27.375 27.063 28.438 26.188 6,325,600 10/06/98 27.375 29.125 29.875 27.000 5,713,200 10/05/98 28.500 29.625 30.625 26.875 8,624,500 10/02/98 30.125 29.875 30.688 29.000 5,692,900 10/01/98 29.500 29.500 32.000 29.250 11,422,400 9/30/98 30.063 31.188 31.313 30.000 4,182,800 9/29/98 31.563 32.313 32.375 31.313 4,798,600 9/28/98 32.250 32.563 32.875 32.063 6,951,600 9/25/98 32.063 30.875 32.250 30.125 10,392,000 9/24/98 30.438 31.250 31.438 29.750 9,691,200 9/23/98 31.563 33.625 33.625 31.250 20,369,100 9/22/98 32.375 32.750 33.125 32.000 13,066,100 9/21/98 32.063 29.250 32.063 29.250 10,144,800 9/18/98 30.438 29.438 30.813 28.875 7,538,400 9/17/98 29.563 29.500 30.625 29.438 8,438,600 9/16/98 30.750 30.938 31.250 29.938 8,814,400 9/15/98 30.313 27.063 30.875 27.000 15,397,900 9/14/98 27.438 29.000 29.750 27.375 5,980,500 9/11/98 28.375 27.500 29.000 27.313 7,147,400 9/10/98 27.313 24.563 28.125 24.500 15,005,900 9/09/98 25.375 25.500 26.438 25.250 6,268,800 9/08/98 25.500 25.563 26.188 24.625 7,996,800 9/04/98 23.875 24.688 25.125 23.500 5,967,800 9/03/98 24.375 25.500 25.688 24.313 4,367,900 9/02/98 25.938 25.750 26.750 25.500 45,397 9/01/98 25.500 23.625 25.625 23.125 7,313,900 8/31/98 23.688 26.375 26.875 23.563 6,067,800 8/28/98 26.063 27.125 27.688 25.438 5,571,700 8/27/98 27.000 28.563 29.000 26.500 7,492,300 8/26/98 29.250 29.500 30.000 29.188 3,016,100 8/25/98 30.000 30.750 30.875 29.750 4,240,800 8/24/98 30.063 31.250 31.500 29.500 5,350,800 8/21/98 30.875 30.875 31.000 29.750 7,869,400 8/20/98 31.375 30.500 31.688 30.250 7,258,100 8/19/98 30.750 30.188 31.938 29.938 15,124,400 8/18/98 29.875 29.313 30.438 29.188 9,289,300 8/17/98 29.125 28.875 29.250 28.438 3,678,800 8/14/98 29.188 29.313 29.500 28.563 3,803,500 8/13/98 28.750 29.563 29.813 28.250 8,471,800 8/12/98 30.000 27.750 30.000 27.563 13,580,100 8/11/98 27.375 27.125 27.625 26.250 7,081,400 8/10/98 28.063 27.750 28.688 27.375 6,606,300 8/07/98 27.688 28.000 28.125 27.063 11,585,300 8/06/98 25.813 24.500 26.125 24.500 6,021,100 8/05/98 24.813 24.250 25.125 23.688 6,386,400 8/04/98 24.250 24.750 25.250 23.750 6,769,500 8/03/98 24.000 24.750 24.813 23.563 6,012,100 7/31/98 24.750 24.875 24.938 24.500 5,561,600 7/30/98 24.938 25.688 25.750 24.625 6,488,000 7/29/98 25.281 25.438 26.125 24.688 9,077,000 7/28/98 24.875 25.875 26.188 24.875 7,542,200 7/27/98 26.000 26.625 26.688 25.000 10,428,700 7/24/98 26.938 28.000 28.375 26.500 5,308,700 7/23/98 27.563 28.188 28.250 27.438 4,382,400 7/22/98 28.063 28.375 28.938 28.000 5,310,700 7/21/98 28.625 28.875 30.125 28.438 7,665,200 7/20/98 28.625 29.875 30.125 28.375 5,023,300 7/17/98 29.563 30.000 30.063 29.500 5,556,800 7/16/98 29.688 30.375 30.625 29.250 7,483,700 7/15/98 29.563 28.813 30.500 28.188 10,716,300 7/14/98 28.688 28.875 29.250 28.250 5,625,000 7/13/98 28.875 29.063 29.375 28.750 5,080,200 7/10/98 29.000 29.688 29.688 28.938 6,141,400 7/09/98 29.625 29.500 30.625 29.250 13,097,000 7/08/98 29.563 28.875 29.875 28.563 5,928,100 7/07/98 28.750 28.938 29.250 28.563 3,830,400 7/06/98 29.000 29.500 29.625 28.688 4,278,700 7/02/98 29.375 30.438 30.500 28.938 7,243,300 7/01/98 30.250 31.625 31.688 30.125 7,699,600 6/30/98 30.688 30.750 31.500 30.375 12,473,600 6/29/98 30.563 31.000 31.375 29.938 10,450,300 6/26/98 30.563 31.750 31.938 30.125 10,661,000 6/25/98 31.500 30.625 32.813 30.000 300,779 6/24/98 27.125 26.313 27.500 25.438 7,106,900 6/23/98 26.000 26.188 26.563 25.750 6,243,200 6/22/98 25.875 26.688 26.688 25.188 5,034,800 6/19/98 26.688 27.000 27.375 26.250 6,677,400 6/18/98 27.250 24.875 27.375 24.750 12,695,500 6/17/98 24.625 25.438 25.563 24.188 8,701,300 6/16/98 25.563 24.625 25.688 23.688 12,512,700 6/15/98 24.188 24.063 25.250 23.750 7,058,200 6/12/98 24.031 24.875 24.875 23.250 9,170,500 6/11/98 25.000 26.250 26.250 24.813 4,619,600 6/10/98 26.188 27.438 27.625 26.000 3,179,800 6/09/98 27.625 26.938 27.688 26.188 4,503,700 6/08/98 26.875 27.000 27.125 26.563 3,055,000 6/05/98 27.188 27.000 28.000 26.500 56,690 6/04/98 26.563 25.625 26.938 25.438 5,617,500 6/03/98 25.000 24.750 26.250 24.500 10,617,400 6/02/98 24.000 24.250 24.375 22.938 10,638,500 6/01/98 24.000 25.438 25.750 23.250 10,126,900 5/29/98 25.375 27.500 27.688 25.250 6,169,900 5/28/98 27.063 27.500 27.563 26.875 2,860,500 5/27/98 27.438 26.813 27.438 26.188 6,750,800 5/26/98 27.000 28.063 28.063 27.000 4,120,100 5/22/98 27.938 28.500 28.750 27.375 5,275,900 5/21/98 28.375 29.813 30.188 28.313 4,374,400 5/20/98 29.813 30.063 30.375 29.500 3,891,700 5/19/98 29.438 29.625 30.250 29.250 3,639,200 5/18/98 29.188 29.938 30.000 28.750 6,186,100 5/15/98 30.000 30.563 30.625 29.500 5,073,600 5/14/98 30.250 30.375 30.938 30.125 4,477,300 5/13/98 30.375 31.250 31.375 30.125 10,304,600 5/12/98 30.938 30.875 31.063 29.938 21,295,000 5/11/98 30.938 32.188 32.250 30.875 6,668,900 5/08/98 31.875 32.000 32.188 31.500 7,535,400 5/07/98 32.125 34.000 34.250 32.000 25,586,900 5/06/98 34.406 34.875 35.125 34.250 4,470,800 5/05/98 34.438 34.750 35.000 34.125 3,109,100 5/04/98 34.813 34.875 35.125 34.063 3,699,600 5/01/98 34.063 34.313 34.438 33.750 4,390,700 4/30/98 34.250 34.375 34.500 33.625 5,755,700 4/29/98 34.000 33.250 34.375 33.125 6,848,300 4/28/98 32.938 33.938 34.125 32.438 4,380,100 4/27/98 33.563 33.500 33.938 33.000 3,618,700 4/24/98 34.125 34.000 34.750 33.688 3,155,000 4/23/98 34.000 35.000 35.000 34.000 3,421,300 4/22/98 35.063 35.000 35.500 34.625 4,743,000 4/21/98 35.063 34.813 35.625 34.688 7,614,600 4/20/98 34.563 33.188 34.625 33.125 7,512,300 4/17/98 33.125 32.750 33.250 32.438 3,076,800 4/16/98 33.375 33.156 33.813 33.000 3,270,500 4/15/98 33.188 33.063 33.875 32.938 6,251,100 4/14/98 32.563 32.125 32.813 31.625 4,876,300 4/13/98 32.063 32.500 32.938 32.000 3,359,300 4/09/98 32.375 33.250 33.625 32.125 5,131,800 4/08/98 32.750 32.375 33.313 32.250 7,966,800 4/07/98 32.188 33.000 33.625 31.875 7,696,200 4/06/98 33.375 34.250 34.250 33.000 6,118,000 4/03/98 34.250 34.250 34.938 33.938 5,697,300 4/02/98 34.000 35.500 35.625 33.938 8,719,900 4/01/98 35.500 36.000 36.000 35.188 6,210,000 3/31/98 35.938 35.563 36.188 35.500 6,227,100 3/30/98 35.188 35.375 36.125 35.063 5,015,300 3/27/98 35.563 37.250 37.500 35.438 8,293,500 3/26/98 36.750 35.000 37.063 34.875 10,042,100 3/25/98 35.500 36.750 36.750 35.375 21,173,800 3/24/98 36.750 35.813 36.875 35.813 7,751,900 3/23/98 35.125 33.125 35.875 32.875 8,248,600 3/20/98 33.188 34.000 34.625 33.000 4,906,200 3/19/98 33.813 32.750 33.938 32.438 7,749,100 3/18/98 33.500 33.250 34.000 32.625 5,948,600 3/17/98 34.000 34.938 34.938 33.500 5,429,500 3/16/98 34.938 35.313 35.500 34.813 4,004,200 3/13/98 34.938 35.500 35.688 34.813 6,324,400 3/12/98 35.000 35.438 35.625 34.438 5,995,400 3/11/98 35.188 35.375 36.313 35.250 7,472,900 3/10/98 34.750 35.313 35.500 34.438 4,563,300 3/09/98 34.969 35.500 35.750 34.625 5,750,700 3/06/98 35.625 35.875 36.500 35.500 7,579,000 3/05/98 35.313 36.125 37.500 35.250 10,892,700 3/04/98 37.688 36.375 38.000 36.063 15,370,700 3/03/98 35.250 34.875 35.313 34.188 7,741,000 3/02/98 35.625 36.125 36.969 35.188 7,129,000 2/27/98 35.750 35.625 36.875 35.500 10,711,300 2/26/98 35.188 34.938 35.938 34.688 7,226,600 2/25/98 35.125 32.688 35.688 32.688 12,465,500 2/24/98 32.625 33.500 33.625 32.500 4,365,700 2/23/98 33.625 33.750 33.938 33.000 3,705,800 2/20/98 33.188 33.875 34.000 32.938 5,400,200 2/19/98 33.563 33.875 34.313 33.375 4,279,300 2/18/98 33.625 33.438 34.250 32.875 5,404,300 2/17/98 33.438 35.125 35.500 33.375 6,040,000 2/13/98 34.625 34.750 36.000 34.000 10,189,100 2/12/98 35.125 33.875 35.688 33.813 14,367,900 2/11/98 33.750 32.750 33.875 32.688 5,131,500 2/10/98 32.625 32.250 33.313 31.375 9,310,600 2/09/98 32.375 33.125 33.188 32.250 3,779,500 2/06/98 32.875 32.563 33.500 32.000 8,107,300 2/05/98 32.688 35.313 35.438 32.000 17,721,000 2/04/98 34.813 33.625 35.125 33.625 6,726,800 2/03/98 34.000 33.313 34.500 33.000 4,871,600 2/02/98 33.844 33.750 34.438 33.438 7,064,800 1/30/98 33.063 32.625 33.750 31.750 5,637,900 1/29/98 32.375 31.813 33.688 31.625 7,941,800 1/28/98 31.938 31.500 32.250 31.125 5,129,400 1/27/98 31.125 30.375 31.250 30.188 4,624,900 1/26/98 30.125 31.750 31.750 29.813 6,275,700 1/23/98 31.000 31.250 31.750 30.375 4,324,700 1/22/98 31.000 31.188 31.813 30.813 3,285,900 1/21/98 31.688 32.000 32.313 31.375 3,966,000 1/20/98 32.438 33.125 33.250 32.000 7,070,000 1/16/98 33.438 34.563 34.750 33.125 7,832,000 1/15/98 33.500 32.625 33.875 32.375 9,094,700 1/14/98 32.688 33.250 33.438 32.125 14,791,700 1/13/98 31.813 30.125 32.188 29.500 11,571,500 1/12/98 29.313 29.375 30.250 28.375 8,677,100 1/09/98 30.125 32.750 32.750 29.875 12,491,600 1/08/98 32.875 33.375 34.125 32.750 5,339,900 1/07/98 33.688 33.688 34.750 32.500 6,956,100 1/06/98 33.875 35.000 35.500 33.875 5,427,100 1/05/98 35.375 36.000 36.313 34.688 5,253,400 1/02/98 36.000 35.063 36.000 35.063 2,041,800 12/31/97 34.938 35.813 36.000 34.813 4,583,600 12/30/97 35.875 34.625 35.938 34.563 6,090,200 12/29/97 34.438 34.000 34.750 33.750 4,641,900 12/26/97 33.313 32.875 33.375 32.875 1,942,300 12/24/97 32.938 33.500 33.875 32.750 2,721,500 12/23/97 33.438 32.813 34.000 32.688 5,745,900 12/22/97 32.750 32.875 34.094 32.500 5,768,400 12/19/97 32.625 32.000 32.750 31.063 17,103,800 12/18/97 33.125 34.500 34.500 32.250 6,880,000 12/17/97 34.500 35.313 35.688 34.375 7,126,700 12/16/97 35.250 34.625 35.813 34.625 5,800,600 12/15/97 34.625 33.875 35.500 33.125 6,596,000 12/12/97 34.313 35.625 35.875 33.875 4,717,900 12/11/97 35.313 34.750 36.375 34.000 7,378,000 12/10/97 35.750 37.063 37.125 34.563 7,739,500 12/09/97 37.625 37.313 37.844 36.250 7,325,500 12/08/97 37.500 36.875 38.375 36.625 9,126,800 12/05/97 36.313 34.125 37.063 34.125 14,175,600 12/04/97 33.875 35.125 35.813 33.500 9,350,100 12/03/97 34.938 32.625 35.375 31.750 29,803,900 12/02/97 35.313 37.875 38.375 34.375 13,887,300 12/01/97 38.375 37.438 39.125 37.188 12,071,800 11/28/97 36.250 34.813 36.375 34.750 3,976,000 11/26/97 34.625 35.313 35.500 34.188 6,116,900 11/25/97 34.875 33.938 35.000 33.000 7,088,400 11/24/97 33.563 34.563 35.000 33.500 6,732,100 11/21/97 35.000 35.375 35.625 34.500 8,744,800 11/20/97 34.375 33.688 35.063 33.375 10,180,600 11/19/97 33.313 32.938 34.250 32.750 7,816,000 11/18/97 33.500 34.250 34.563 32.750 12,190,000 11/17/97 34.125 32.875 34.781 31.750 16,010,100 11/14/97 30.313 31.125 32.250 30.000 18,141,200 11/13/97 30.313 31.750 32.125 28.500 28,713,400 11/12/97 30.875 32.625 33.375 30.656 24,010,700 11/11/97 35.125 36.875 37.000 35.000 9,563,300 11/10/97 36.063 38.813 39.438 36.000 8,462,300 11/07/97 38.125 39.625 39.875 37.875 17,290,100 11/06/97 41.000 42.750 43.375 40.250 13,001,500 11/05/97 43.438 44.438 45.000 42.875 5,880,300 11/04/97 43.625 43.000 43.875 42.500 5,673,800 11/03/97 43.438 43.000 44.375 41.750 8,700,900 10/31/97 41.438 42.500 42.625 40.563 7,963,700 10/30/97 40.250 41.750 43.000 40.125 9,522,300 10/29/97 43.250 46.500 46.500 42.750 9,790,800 10/28/97 44.938 37.000 45.875 37.000 14,356,500 10/27/97 41.938 44.688 45.438 41.000 12,239,800 10/24/97 45.813 47.875 48.250 44.750 9,682,100 10/23/97 46.938 46.125 48.500 46.125 9,726,000 10/22/97 48.750 48.625 49.813 48.438 6,413,100 10/21/97 48.375 50.875 51.125 48.000 10,238,100 10/20/97 50.313 49.938 51.500 49.688 6,235,800 10/17/97 49.750 50.125 50.375 47.375 11,723,000 10/16/97 51.063 53.500 53.813 50.563 7,582,400 10/15/97 53.375 52.375 54.000 52.375 6,357,600 10/14/97 53.250 55.188 55.375 52.750 6,639,400 10/13/97 55.250 55.750 55.750 55.125 2,086,000 10/10/97 55.625 55.063 56.250 55.000 3,961,300 10/09/97 55.313 55.250 56.000 54.625 4,835,600 10/08/97 55.719 55.500 56.750 54.688 10,389,700 10/07/97 55.000 54.625 55.813 54.375 10,281,100 10/06/97 54.250 52.250 54.375 52.125 8,938,600 10/03/97 51.063 51.938 52.125 50.625 7,384,600 10/02/97 50.625 50.750 51.063 50.000 3,295,800 10/01/97 50.500 51.625 52.000 49.375 4,321,700 9/30/97 51.250 50.813 52.125 50.625 5,639,000

To: Junkyardawg who wrote (15671)	3/6/1999 2:09:00 AM
From: Junkyardawg	Respond to of 90042

DD: Ticker: SE 52-Week Low $20.125 Recent Price $30.063 52-Week High $50.25 Business Summary SE develops, markets and supports electronic commerce software products and provides electronic commerce services that enable businesses to engage in business-to-business electronic communications and transactions. For the three months ended 12/31/98, revenues rose 32% to $140.8 million. Net income rose 32% to $31.9 million. Results reflect increased licensing of CONNECT and GENTREN software products and growth in existing COMMERCE services customer volumes. Daily Volume (3-month avg) 1.07M Market Capitalization $2.89B Shares Outstanding 96.0M Float 85.4M Book Value (mrq) $8.47 Shares Short as of Feb 8, 1999 2.85M Insider Own: 11.0 % Inst Own: 92.7 % News: biz.yahoo.com Insider: biz.yahoo.com

To: Junkyardawg who wrote (15671)	3/6/1999 2:11:00 AM
From: Junkyardawg	Respond to of 90042

Last 360 days closing price for "SE" DATE CLOSING PRICE OPEN HIGH LOW VOLUME -------- ------------- -------- -------- -------- ----------- 3/05/99 26.438 30.938 31.000 26.313 2,626,900 3/04/99 30.063 30.000 30.250 28.875 1,108,400 3/03/99 28.625 29.125 30.125 28.500 1,157,100 3/02/99 29.063 28.500 29.625 28.188 2,128,700 3/01/99 27.250 26.000 27.500 24.125 3,073,100 2/26/99 26.188 29.125 29.313 24.500 4,596,100 2/25/99 29.000 29.875 30.188 27.375 1,307,100 2/24/99 30.438 31.625 31.875 29.875 1,550,100 2/23/99 31.500 31.875 32.625 31.250 778,200 2/22/99 31.875 30.500 31.875 30.188 697,700 2/19/99 30.250 31.500 31.500 30.188 709,200 2/18/99 31.500 30.938 32.000 30.938 463,200 2/17/99 31.375 32.625 32.938 30.375 854,300 2/16/99 32.438 34.125 35.000 32.250 518,800 2/12/99 33.625 34.438 34.625 33.313 964,500 2/11/99 34.438 33.375 34.688 33.375 979,300 2/10/99 33.000 33.000 33.500 32.500 1,199,400 2/09/99 32.313 33.500 33.500 32.313 1,242,200 2/08/99 33.000 34.375 34.375 30.125 2,885,800 2/05/99 32.500 31.000 33.000 29.750 11,126,200 2/04/99 42.438 44.188 44.188 42.438 341,000 2/03/99 44.188 43.313 44.938 43.125 646,700 2/02/99 43.063 43.500 43.500 40.750 534,200 2/01/99 43.375 43.500 44.000 42.375 560,500 1/29/99 42.938 43.063 43.625 42.000 648,400 1/28/99 42.938 40.125 43.500 40.063 1,406,100 1/27/99 39.688 39.000 40.500 39.000 776,800 1/26/99 38.688 39.938 39.938 37.563 1,215,800 1/25/99 40.000 41.000 41.375 39.250 508,500 1/22/99 42.000 39.688 42.375 39.000 491,100 1/21/99 40.188 40.875 41.000 39.000 1,106,700 1/20/99 40.875 42.500 43.375 40.375 658,400 1/19/99 42.500 44.000 44.125 41.875 704,700 1/15/99 42.375 41.125 42.375 40.875 1,082,800 1/14/99 40.938 41.063 42.000 40.250 704,000 1/13/99 40.938 40.750 42.250 40.250 928,300 1/12/99 42.500 43.250 43.500 42.125 622,700 1/11/99 43.125 44.375 44.625 42.375 827,400 1/08/99 44.688 44.063 44.875 44.063 454,500 1/07/99 43.938 43.000 44.500 42.875 692,700 1/06/99 44.875 45.000 46.438 44.875 901,700 1/05/99 44.313 43.125 44.500 42.750 331,100 1/04/99 43.250 44.000 44.188 42.625 864,300 12/31/98 45.000 43.500 45.000 41.500 747,400 12/30/98 43.375 43.063 46.000 42.750 540,400 12/29/98 43.000 41.750 44.000 41.750 1,650,500 12/28/98 41.438 40.000 42.000 40.000 1,088,300 12/24/98 39.938 37.750 39.938 37.750 753,100 12/23/98 37.938 35.750 38.250 35.500 1,037,100 12/22/98 35.500 34.375 35.688 33.938 1,319,800 12/21/98 34.000 34.500 36.375 33.875 1,099,700 12/18/98 34.250 34.250 35.000 34.250 715,200 12/17/98 34.313 36.000 36.375 34.063 619,800 12/16/98 35.750 35.625 36.125 34.625 760,500 12/15/98 34.750 34.500 34.938 33.875 1,265,000 12/14/98 33.188 36.500 36.500 32.750 1,364,400 12/11/98 36.375 37.313 37.750 35.500 483,000 12/10/98 37.313 37.250 37.750 36.375 440,300 12/09/98 37.000 37.125 38.125 36.625 1,173,500 12/08/98 37.375 37.500 37.938 36.813 691,000 12/07/98 37.375 37.375 37.813 35.750 590,300 12/04/98 37.000 36.000 37.750 35.250 830,100 12/03/98 35.438 37.625 38.000 35.313 913,800 12/02/98 37.813 36.750 37.875 36.063 534,700 12/01/98 36.750 36.250 37.500 35.313 338,400 11/30/98 36.250 38.938 38.938 36.250 595,200 11/27/98 38.813 36.563 39.000 36.563 267,100 11/25/98 36.438 37.375 37.500 36.375 245,800 11/24/98 37.438 37.375 38.000 36.563 275,900 11/23/98 38.000 35.875 38.250 35.875 899,800 11/20/98 35.000 38.375 38.500 33.375 2,872,100 11/19/98 37.875 38.375 39.000 37.438 592,600 11/18/98 38.625 35.500 39.375 35.375 695,800 11/17/98 35.875 33.750 37.000 33.688 388,800 11/16/98 33.688 34.000 34.125 32.250 410,500 11/13/98 33.500 35.563 35.563 33.500 442,000 11/12/98 35.563 36.125 36.125 35.313 364,600 11/11/98 36.125 36.750 37.000 35.250 421,300 11/10/98 37.125 36.500 37.625 36.250 275,400 11/09/98 37.000 35.438 37.250 35.125 295,600 11/06/98 35.563 36.250 36.563 35.375 258,300 11/05/98 36.563 36.188 37.125 36.000 369,600 11/04/98 36.188 37.125 37.438 35.625 585,600 11/03/98 36.875 36.875 37.375 36.250 252,400 11/02/98 36.750 35.750 37.875 35.500 318,500 10/30/98 35.250 35.875 36.125 35.000 288,100 10/29/98 35.625 34.875 36.375 33.750 252,500 10/28/98 34.875 33.063 34.875 33.063 736,700 10/27/98 33.125 33.500 33.875 32.500 603,800 10/26/98 32.625 32.438 33.375 32.438 440,200 10/23/98 32.438 32.375 33.125 32.313 244,400 10/22/98 32.375 30.313 32.875 30.250 1,220,100 10/21/98 30.063 30.625 30.625 29.875 481,900 10/20/98 30.500 30.000 31.188 30.000 636,600 10/19/98 29.875 29.000 31.000 29.000 494,200 10/16/98 29.000 28.500 30.000 28.438 1,221,800 10/15/98 28.000 28.000 28.750 27.250 890,000 10/14/98 27.813 27.125 28.313 26.313 2,009,600 10/13/98 26.875 26.188 27.500 25.875 470,100 10/12/98 26.438 25.250 26.625 24.875 969,400 10/09/98 25.000 26.250 26.750 24.625 1,473,300 10/08/98 22.625 21.563 22.625 20.125 845,200 10/07/98 21.813 22.438 23.750 21.500 651,200 10/06/98 22.688 24.750 24.813 20.875 1,307,900 10/05/98 24.000 25.000 25.000 21.438 1,224,400 10/02/98 25.000 25.625 26.125 23.750 1,951,400 10/01/98 25.875 29.750 30.000 23.000 6,977,400 9/30/98 34.625 32.313 34.750 32.188 566,800 9/29/98 32.438 32.500 33.500 31.500 1,103,800 9/28/98 32.750 36.000 36.625 32.750 900,300 9/25/98 35.750 34.250 35.875 33.563 436,100 9/24/98 34.000 32.000 34.000 30.938 941,300 9/23/98 32.000 32.500 35.188 32.000 3,329,100 9/22/98 30.313 35.000 35.250 30.250 1,720,500 9/21/98 34.750 36.250 36.250 34.250 835,100 9/18/98 36.875 37.375 37.438 36.688 370,300 9/17/98 38.000 37.750 38.000 37.000 274,100 9/16/98 39.188 37.875 40.000 37.469 412,500 9/15/98 37.875 39.438 39.438 37.688 217,700 9/14/98 39.563 39.375 40.250 38.688 233,900 9/11/98 39.125 37.000 39.500 36.875 386,300 9/10/98 36.750 36.375 37.375 35.750 146,000 9/09/98 36.938 37.063 38.938 36.750 613,200 9/08/98 37.063 34.938 37.125 34.875 588,100 9/04/98 34.125 35.250 35.250 33.938 263,100 9/03/98 34.813 34.250 35.000 32.688 520,200 9/02/98 34.688 33.688 36.313 33.438 578,400 9/01/98 33.625 32.250 35.250 30.000 2,790,100 8/31/98 33.000 35.313 35.313 30.625 767,500 8/28/98 35.250 36.875 36.875 34.563 706,000 8/27/98 36.875 36.250 37.375 35.000 803,100 8/26/98 37.563 39.375 39.438 37.313 429,500 8/25/98 39.500 39.938 40.000 39.250 427,600 8/24/98 39.938 40.813 41.188 39.500 338,500 8/21/98 40.750 40.438 41.000 38.375 233,900 8/20/98 40.688 40.500 40.750 39.625 188,800 8/19/98 40.688 41.250 41.813 40.500 272,900 8/18/98 41.250 40.188 41.375 40.188 878,200 8/17/98 39.938 39.688 40.250 38.500 641,400 8/14/98 39.688 39.750 39.813 38.750 423,300 8/13/98 39.750 40.375 40.375 39.250 335,700 8/12/98 40.375 39.875 41.188 39.875 847,800 8/11/98 39.250 39.938 40.188 38.375 432,700 8/10/98 40.250 41.813 41.813 40.000 518,900 8/07/98 41.000 40.000 41.000 39.688 2,107,300 8/06/98 37.313 34.188 37.313 33.375 1,153,900 8/05/98 34.125 38.875 38.875 34.125 1,444,300 8/04/98 38.875 39.750 39.875 38.500 655,600 8/03/98 39.563 39.688 40.250 39.125 187,500 7/31/98 39.563 40.125 40.875 39.438 330,500 7/30/98 40.125 41.000 41.063 38.625 1,152,900 7/29/98 41.063 41.563 41.563 40.500 472,500 7/28/98 41.563 41.875 41.875 40.375 597,500 7/27/98 42.000 41.250 42.000 40.625 436,700 7/24/98 41.938 42.688 42.813 40.750 402,700 7/23/98 42.625 41.688 42.813 41.375 532,700 7/22/98 41.563 41.625 42.125 40.625 1,579,600 7/21/98 42.625 43.250 43.250 42.375 351,000 7/20/98 42.625 42.063 42.750 41.500 404,800 7/17/98 42.063 43.000 43.000 42.000 268,400 7/16/98 43.000 42.750 43.375 42.125 307,500 7/15/98 43.063 43.500 43.500 42.375 351,800 7/14/98 43.438 43.875 44.000 43.438 441,200 7/13/98 43.438 42.750 43.500 42.375 952,200 7/10/98 42.625 42.938 42.938 41.969 471,000 7/09/98 42.188 43.250 43.750 42.063 1,212,700 7/08/98 42.688 44.000 44.000 41.438 2,952,100 7/07/98 45.375 47.688 47.688 45.188 892,000 7/06/98 47.688 47.000 48.000 47.000 313,500 7/02/98 46.938 47.250 47.813 46.875 333,100 7/01/98 47.188 48.438 48.500 46.625 870,900 6/30/98 48.500 47.250 48.750 46.813 384,600 6/29/98 47.375 47.563 48.000 47.125 400,000 6/26/98 47.563 45.688 47.625 45.688 384,100 6/25/98 45.625 46.938 47.000 45.625 728,600 6/24/98 46.188 44.188 46.438 44.188 902,200 6/23/98 44.188 43.500 44.438 43.063 435,100 6/22/98 43.500 42.188 43.500 41.750 564,400 6/19/98 42.125 42.500 42.500 41.750 397,700 6/18/98 42.750 43.000 43.375 42.750 183,000 6/17/98 43.000 42.750 45.000 42.750 1,148,800 6/16/98 42.625 41.625 42.625 41.625 233,600 6/15/98 41.500 42.625 43.250 41.375 302,200 6/12/98 42.625 42.500 42.688 41.125 400,400 6/11/98 42.688 43.125 43.375 42.250 1,012,800 6/10/98 43.063 42.500 43.625 42.125 1,765,300 6/09/98 41.875 40.438 42.500 40.438 789,900 6/08/98 40.438 40.000 40.750 39.688 495,500 6/05/98 40.000 39.500 40.313 39.313 299,500 6/04/98 39.375 39.000 39.500 38.313 858,800 6/03/98 39.438 38.500 40.500 38.438 665,900 6/02/98 38.500 38.500 39.500 38.000 1,280,000 6/01/98 37.500 39.125 40.063 37.500 1,553,400 5/29/98 39.688 40.063 41.250 39.500 378,400 5/28/98 40.000 40.500 40.500 39.563 220,700 5/27/98 40.500 40.125 40.750 39.750 607,200 5/26/98 41.500 41.750 42.250 41.438 167,300 5/22/98 41.500 42.250 42.250 41.000 560,600 5/21/98 42.250 42.625 42.625 42.000 165,900 5/20/98 42.750 43.188 43.188 42.125 310,400 5/19/98 43.438 43.688 44.375 43.125 1,244,400 5/18/98 43.438 42.250 44.375 41.875 816,400 5/15/98 42.500 42.000 42.500 41.375 445,600 5/14/98 42.063 42.000 42.438 42.000 457,500 5/13/98 42.188 42.125 42.625 41.438 242,900 5/12/98 42.250 42.375 42.375 41.500 1,012,200 5/11/98 42.375 42.250 42.625 41.688 506,200 5/08/98 42.500 42.250 42.500 40.375 3,439,200 5/07/98 42.188 42.625 42.750 42.000 530,500 5/06/98 42.438 42.938 43.000 42.125 228,000 5/05/98 42.500 41.875 42.875 41.750 897,500 5/04/98 41.500 43.000 43.500 41.500 479,900 5/01/98 43.125 42.563 43.250 42.500 214,900 4/30/98 42.563 41.500 43.125 41.500 726,800 4/29/98 41.125 41.063 42.375 40.875 552,300 4/28/98 41.000 41.250 41.750 40.250 711,700 4/27/98 41.000 41.750 41.813 40.500 722,200 4/24/98 42.750 43.500 43.938 41.875 700,000 4/23/98 44.938 44.750 44.938 43.625 853,100 4/22/98 45.063 43.500 45.125 43.375 1,183,700 4/21/98 43.375 43.688 44.250 43.250 825,400 4/20/98 44.000 44.188 45.188 43.938 642,500 4/17/98 44.188 45.625 45.875 43.375 946,000 4/16/98 45.813 46.375 46.875 45.813 547,500 4/15/98 46.500 46.250 46.500 45.625 537,800 4/14/98 45.875 45.125 46.375 45.125 488,000 4/13/98 45.125 46.625 46.625 44.938 366,800 4/09/98 46.625 45.750 46.625 44.750 414,600 4/08/98 45.563 43.625 45.875 43.563 473,400 4/07/98 43.875 45.313 45.313 43.438 423,800 4/06/98 45.375 45.375 45.656 45.063 158,600 4/03/98 45.250 46.188 46.375 45.063 488,200 4/02/98 46.188 46.563 47.625 46.125 609,600 4/01/98 46.563 46.500 46.625 45.250 634,600 3/31/98 46.375 44.625 46.563 44.625 603,300 3/30/98 45.000 44.750 45.125 44.500 347,600 3/27/98 44.563 44.875 45.000 44.125 233,300 3/26/98 44.938 45.000 45.500 43.938 417,600 3/25/98 45.125 46.813 46.813 44.875 749,700 3/24/98 46.813 46.625 47.250 46.500 185,700 3/23/98 46.563 46.500 46.938 46.500 531,800 3/20/98 47.188 48.750 48.813 47.188 577,100 3/19/98 48.875 49.500 50.250 48.188 555,200 3/18/98 49.063 47.500 49.563 47.500 494,300 3/17/98 47.563 46.688 48.000 46.313 1,822,800 3/16/98 46.688 46.750 47.000 46.188 207,100 3/13/98 46.563 45.688 47.125 45.625 358,200 3/12/98 45.438 45.000 45.563 44.750 384,600 3/11/98 45.000 44.375 45.500 44.000 463,400 3/10/98 44.188 44.625 44.750 43.375 787,400 3/09/98 44.688 45.938 45.938 44.563 433,000 3/06/98 46.000 44.500 46.000 44.375 661,700 3/05/98 44.125 43.875 44.750 43.125 229,200 3/04/98 44.313 44.938 45.000 43.000 385,300 3/03/98 44.938 45.750 45.750 44.500 401,700 3/02/98 45.750 46.188 47.000 45.625 946,200 2/27/98 45.625 44.375 46.625 44.375 1,315,900 2/26/98 44.188 43.750 44.438 43.688 368,700 2/25/98 43.563 43.625 44.125 43.000 583,400 2/24/98 43.188 42.938 43.563 41.813 451,400 2/23/98 42.938 42.625 43.438 42.625 961,300 2/20/98 41.375 42.125 42.375 41.375 486,200 2/19/98 42.000 42.063 42.438 41.875 752,400 2/18/98 42.313 41.000 42.313 40.563 2,019,800 2/17/98 41.000 41.500 41.625 40.063 739,800 2/13/98 41.313 40.500 41.875 40.500 1,487,000 2/12/98 40.250 40.250 40.625 39.375 872,900 2/11/98 40.250 38.000 40.250 37.938 1,443,400 2/10/98 38.000 37.375 38.375 37.250 264,200 2/09/98 37.250 37.875 38.000 37.250 166,500 2/06/98 37.938 37.500 38.125 37.438 294,200 2/05/98 37.375 37.563 38.000 37.250 594,800 2/04/98 37.313 37.188 37.938 36.438 389,700 2/03/98 37.063 37.063 37.438 36.750 228,800 2/02/98 36.813 36.563 37.250 36.500 372,200 1/30/98 36.313 36.813 36.813 36.313 108,800 1/29/98 36.563 37.500 37.625 36.125 416,700 1/28/98 37.625 37.313 37.625 37.000 190,700 1/27/98 37.313 36.688 37.500 36.500 259,000 1/26/98 36.750 37.250 37.375 36.250 177,200 1/23/98 37.500 37.313 37.500 36.313 146,700 1/22/98 37.438 36.688 37.438 36.563 543,800 1/21/98 36.625 36.625 37.500 36.000 663,100 1/20/98 36.500 35.938 37.188 35.875 423,900 1/16/98 35.750 35.875 35.875 35.625 113,600 1/15/98 35.625 36.188 36.188 35.625 726,300 1/14/98 36.063 36.375 36.563 36.000 101,000 1/13/98 36.438 35.375 36.563 35.375 1,039,100 1/12/98 35.250 34.000 35.250 33.500 435,200 1/09/98 35.188 36.938 37.000 35.125 284,600 1/08/98 37.375 36.750 37.500 36.625 258,300 1/07/98 37.000 37.125 37.375 36.125 596,800 1/06/98 37.875 38.500 38.500 37.625 148,100 1/05/98 38.938 38.500 38.938 38.125 305,900 1/02/98 38.438 38.438 38.438 37.813 80,300 12/31/97 38.438 38.438 38.688 38.313 313,200 12/30/97 38.313 37.625 38.500 37.625 754,800 12/29/97 37.625 35.875 37.813 35.875 256,300 12/26/97 36.125 34.875 36.250 34.813 95,700 12/24/97 35.000 34.875 35.125 34.875 19,200 12/23/97 35.000 35.938 36.063 34.938 125,600 12/22/97 35.688 35.125 35.688 34.563 466,700 12/19/97 35.125 34.250 35.125 33.125 362,800 12/18/97 34.750 36.125 36.250 34.500 301,200 12/17/97 36.250 35.250 36.313 35.125 276,900 12/16/97 35.188 35.250 35.313 34.875 459,200 12/15/97 35.188 35.250 35.500 34.313 261,600 12/12/97 35.188 35.750 36.250 35.125 319,900 12/11/97 35.563 36.500 36.500 35.313 222,900 12/10/97 36.625 37.500 37.500 36.125 318,800 12/09/97 37.688 37.875 37.938 37.438 231,000 12/08/97 37.938 38.000 38.000 37.250 418,100 12/05/97 38.250 36.000 38.250 36.000 668,400 12/04/97 35.750 35.938 36.188 35.500 319,600 12/03/97 35.750 34.875 35.750 33.625 764,300 12/02/97 35.000 33.875 35.000 33.875 207,400 12/01/97 34.875 34.813 35.125 34.375 397,500 11/28/97 34.750 34.375 35.063 34.375 84,800 11/26/97 34.188 33.688 34.250 33.688 170,000 11/25/97 33.625 33.938 33.938 33.188 634,300 11/24/97 33.813 35.000 35.000 33.750 229,400 11/21/97 35.000 35.000 35.063 34.313 138,800 11/20/97 35.063 34.188 35.250 34.000 428,200 11/19/97 33.938 33.375 34.000 33.375 670,500 11/18/97 33.875 33.375 34.188 33.375 222,300 11/17/97 34.000 34.063 34.563 33.938 313,000 11/14/97 33.813 33.063 34.313 33.000 484,900 11/13/97 33.125 33.250 33.563 32.000 375,800 11/12/97 33.188 33.875 33.875 33.063 248,900 11/11/97 33.875 35.000 35.125 33.688 227,800 11/10/97 35.000 35.500 35.688 34.875 302,100 11/07/97 35.438 35.563 36.250 35.000 290,200 11/06/97 35.813 35.625 36.125 35.500 96,200 11/05/97 35.750 36.000 36.375 35.125 267,200 11/04/97 35.875 34.125 36.000 34.063 451,100 11/03/97 34.063 33.438 34.250 33.375 348,600 10/31/97 33.188 34.250 34.250 33.000 309,900 10/30/97 34.000 34.563 35.125 33.875 176,900 10/29/97 34.375 34.438 35.250 34.188 385,400 10/28/97 34.375 31.625 34.750 31.500 597,400 10/27/97 32.688 35.063 35.313 32.500 394,800 10/24/97 35.188 37.500 37.500 34.938 444,500 10/23/97 36.813 36.375 37.250 35.938 184,900 10/22/97 37.125 37.063 37.313 36.438 214,000 10/21/97 36.875 36.563 37.250 36.563 181,300 10/20/97 36.438 35.938 36.563 35.938 331,400 10/17/97 35.688 36.813 36.813 35.313 596,700 10/16/97 36.813 38.438 38.563 36.813 563,700 10/15/97 38.250 38.250 38.438 37.438 773,400 10/14/97 38.875 39.000 39.125 38.250 530,300 10/13/97 38.688 37.875 38.688 37.875 703,300 10/10/97 37.938 37.500 37.938 37.375 238,400 10/09/97 38.250 38.563 38.813 37.938 1,056,800 10/08/97 38.688 37.563 38.688 37.563 317,500 10/07/97 37.563 37.000 37.625 36.813 529,300 10/06/97 36.688 36.813 36.875 36.688 127,000 10/03/97 36.813 36.813 37.125 36.625 230,900 10/02/97 36.688 36.750 37.188 36.625 286,600 10/01/97 36.250 36.750 37.000 35.875 782,800 9/30/97 35.938 34.625 36.063 34.563 487,900