NOVL
DATE CLOSING PRICE OPEN HIGH LOW VOLUME
-------- ------------- -------- -------- -------- -----------
3/05/99 20.125 20.250 20.563 19.750 4,014,900
3/04/99 20.063 20.063 20.625 19.688 10,497,200
3/03/99 20.000 19.313 20.063 19.188 10,157,500
3/02/99 19.125 19.750 19.875 19.063 6,814,000
3/01/99 19.500 19.375 19.500 19.000 5,358,300
2/26/99 19.375 20.000 20.188 19.188 14,107,600
2/25/99 20.875 19.875 20.875 19.750 19,640,400
2/24/99 19.000 19.250 19.563 18.875 4,154,800
2/23/99 19.313 19.125 19.438 19.063 4,440,000
2/22/99 19.125 18.375 19.125 18.375 4,631,800
2/19/99 18.313 17.813 18.563 17.625 5,500,800
2/18/99 17.500 18.188 18.188 17.250 5,596,400
2/17/99 18.063 18.250 18.688 18.000 3,273,600
2/16/99 18.563 19.125 19.250 18.375 4,543,000
2/12/99 18.813 19.250 19.313 18.750 4,213,200
2/11/99 19.500 18.938 20.375 18.625 5,786,100
2/10/99 18.563 18.000 18.750 18.000 3,298,500
2/09/99 18.125 18.625 19.375 18.000 6,068,100
2/08/99 18.563 18.500 18.813 17.500 3,245,900
2/05/99 18.063 18.813 19.000 17.750 6,111,100
2/04/99 18.750 19.875 19.875 18.750 3,202,000
2/03/99 19.875 19.063 20.000 19.063 4,364,300
2/02/99 19.125 19.688 19.688 18.875 4,108,200
2/01/99 19.688 20.438 20.500 19.563 3,736,100
1/29/99 20.375 20.500 20.500 19.938 3,089,300
1/28/99 20.500 20.375 20.688 20.250 5,075,700
1/27/99 20.250 20.438 20.688 19.813 6,296,200
1/26/99 20.250 20.625 20.688 19.875 5,015,700
1/25/99 20.125 19.250 20.250 18.875 4,347,900
1/22/99 19.188 19.000 19.500 18.875 3,674,600
1/21/99 19.438 19.750 19.938 19.250 3,770,400
1/20/99 19.938 20.750 20.750 19.875 7,397,800
1/19/99 20.438 20.500 20.688 19.875 8,114,700
1/15/99 20.063 19.125 20.125 19.063 10,987,900
1/14/99 19.000 18.938 19.500 18.625 5,544,900
1/13/99 18.875 17.500 18.938 16.750 4,320,100
1/12/99 18.313 18.938 19.188 18.313 4,009,500
1/11/99 19.125 19.313 19.500 18.875 3,300,200
1/08/99 19.500 19.563 19.813 19.000 5,075,800
1/07/99 19.563 19.438 19.688 19.250 5,300,100
1/06/99 19.750 18.938 19.875 18.875 12,471,700
1/05/99 18.563 18.063 18.625 18.000 5,968,100
1/04/99 18.188 18.188 18.375 17.875 10,410,400
12/31/98 18.125 17.938 19.000 17.813 4,070,400
12/30/98 17.875 18.063 18.500 17.750 3,141,500
12/29/98 18.063 17.750 18.313 17.688 4,566,300
12/28/98 17.750 17.188 18.000 17.188 3,482,800
12/24/98 17.188 17.250 17.313 17.000 735,200
12/23/98 17.250 17.313 17.375 16.938 3,053,100
12/22/98 17.250 17.125 17.375 16.688 4,290,300
12/21/98 17.125 17.063 17.563 16.875 3,743,100
12/18/98 17.250 17.188 17.438 17.000 2,792,500
12/17/98 17.313 17.000 17.438 16.938 2,553,200
12/16/98 16.938 17.375 17.500 16.750 2,344,900
12/15/98 17.375 17.188 17.500 17.000 2,400,100
12/14/98 16.875 17.688 17.688 16.813 3,390,700
12/11/98 17.813 17.563 17.938 17.313 4,780,900
12/10/98 17.688 17.938 18.063 17.625 3,159,900
12/09/98 18.000 17.875 18.000 17.813 2,681,700
12/08/98 17.938 17.938 18.000 17.688 3,402,600
12/07/98 17.938 17.875 18.188 17.813 3,969,000
12/04/98 17.938 17.625 18.063 16.938 6,580,300
12/03/98 17.375 17.375 18.063 17.250 5,759,700
12/02/98 17.500 17.438 17.625 17.125 4,005,700
12/01/98 17.500 16.000 17.500 15.875 8,744,000
11/30/98 16.563 17.750 17.813 16.500 7,466,800
11/27/98 17.938 18.313 18.375 17.625 2,967,100
11/25/98 18.125 18.813 18.875 18.000 19,231,400
11/24/98 17.375 18.000 18.000 17.188 12,547,500
11/23/98 18.000 17.250 18.000 17.188 13,912,700
11/20/98 16.813 16.938 17.125 16.625 7,771,800
11/19/98 16.750 16.563 16.938 16.313 10,827,800
11/18/98 16.313 15.625 16.563 15.500 19,491,800
11/17/98 15.063 14.875 15.250 14.625 7,081,800
11/16/98 14.375 14.438 14.750 14.313 3,124,200
11/13/98 14.313 14.313 14.625 14.188 1,811,200
11/12/98 14.313 14.188 14.563 14.125 2,606,800
11/11/98 14.250 14.438 14.563 14.125 3,213,900
11/10/98 14.375 14.625 14.688 14.188 3,677,400
11/09/98 14.625 14.563 14.688 14.188 3,601,600
11/06/98 14.625 14.438 14.750 14.438 2,013,800
11/05/98 14.500 14.188 14.563 14.063 3,098,700
11/04/98 14.438 15.000 15.188 14.188 6,637,900
11/03/98 14.563 14.750 15.000 13.938 3,689,100
11/02/98 14.813 15.000 15.063 14.563 7,585,200
10/30/98 14.875 14.938 15.375 14.750 7,007,100
10/29/98 14.938 13.688 15.000 13.375 11,430,600
10/28/98 13.719 13.938 14.031 13.625 4,443,500
10/27/98 14.063 14.250 14.625 14.063 8,678,100
10/26/98 14.063 13.938 14.125 13.875 5,165,300
10/23/98 13.938 13.563 14.000 13.500 5,164,300
10/22/98 13.625 12.750 14.000 12.688 6,875,900
10/21/98 13.063 12.688 13.063 12.625 3,269,700
10/20/98 12.625 13.063 13.438 12.625 5,132,600
10/19/98 13.000 12.813 13.125 12.750 6,040,900
10/16/98 12.563 12.625 12.813 12.500 3,259,500
10/15/98 12.688 12.063 12.813 12.063 4,435,400
10/14/98 12.125 11.625 12.313 11.625 3,652,900
10/13/98 11.750 11.563 11.875 11.438 2,593,700
10/12/98 11.625 11.375 11.813 11.375 2,620,700
10/09/98 11.188 10.750 11.250 10.625 3,985,600
10/08/98 10.438 10.375 10.625 10.188 5,381,300
10/07/98 10.813 11.375 11.375 10.750 5,936,400
10/06/98 11.375 11.750 11.938 11.375 3,611,700
10/05/98 11.438 11.750 11.938 11.438 4,047,500
10/02/98 11.938 11.563 11.938 11.563 2,877,500
10/01/98 11.625 12.063 12.188 11.625 4,810,000
9/30/98 12.250 12.313 12.500 12.188 3,895,700
9/29/98 12.438 12.313 12.563 12.250 3,024,100
9/28/98 12.313 12.313 12.500 12.313 3,046,300
9/25/98 12.313 12.250 12.375 12.125 1,849,600
9/24/98 12.313 12.563 12.563 12.313 3,017,700
9/23/98 12.625 12.688 12.750 12.500 3,852,400
9/22/98 12.625 12.563 12.688 12.438 4,361,500
9/21/98 12.438 11.875 12.563 11.750 3,270,200
9/18/98 12.438 12.375 12.500 12.125 3,355,300
9/17/98 12.313 11.750 12.500 11.625 4,872,700
9/16/98 12.375 12.188 12.500 12.125 4,610,900
9/15/98 12.250 11.875 12.313 11.813 3,553,700
9/14/98 12.063 12.000 12.500 11.938 5,822,600
9/11/98 11.625 11.375 11.688 11.250 5,940,000
9/10/98 11.125 10.625 11.250 10.438 4,392,700
9/09/98 10.750 10.688 11.063 10.625 4,817,700
9/08/98 10.813 10.313 10.938 10.250 3,673,100
9/04/98 10.188 10.063 10.375 9.938 2,519,900
9/03/98 10.000 10.313 10.375 9.969 4,099,000
9/02/98 10.500 10.625 10.813 10.500 3,675,800
9/01/98 10.563 9.750 10.750 9.688 5,616,700
8/31/98 9.500 10.875 10.938 9.500 5,577,000
8/28/98 10.750 10.875 10.938 10.438 4,733,000
8/27/98 10.875 11.375 11.438 10.875 5,418,600
8/26/98 11.625 11.750 11.875 11.625 3,175,000
8/25/98 11.938 11.750 12.125 11.688 8,067,400
8/24/98 11.438 11.250 11.563 11.188 4,670,600
8/21/98 11.000 11.188 11.250 10.750 6,682,300
8/20/98 10.875 10.875 10.938 10.375 5,338,900
8/19/98 10.875 11.813 11.938 10.750 6,534,100
8/18/98 11.688 11.375 11.750 11.313 2,746,900
8/17/98 11.375 11.063 11.438 10.813 2,230,700
8/14/98 10.938 11.250 11.313 10.813 1,869,000
8/13/98 11.125 11.188 11.375 11.125 1,839,600
8/12/98 11.188 10.875 11.250 10.813 3,819,100
8/11/98 10.750 10.563 10.875 10.438 2,470,800
8/10/98 10.875 10.875 11.000 10.750 1,323,700
8/07/98 10.813 11.250 11.313 10.813 1,818,900
8/06/98 11.188 10.000 11.250 10.000 3,999,000
8/05/98 10.188 10.500 10.500 10.063 3,407,800
8/04/98 10.438 11.438 11.500 10.375 6,856,100
8/03/98 11.375 11.375 11.563 11.313 3,124,300
7/31/98 11.375 11.500 11.563 11.313 1,867,800
7/30/98 11.563 11.438 11.563 11.250 2,948,100
7/29/98 11.250 11.688 11.875 11.250 2,668,100
7/28/98 11.813 12.000 12.250 11.500 2,347,000
7/27/98 12.000 11.875 12.063 11.688 2,678,600
7/24/98 12.313 12.250 12.563 11.875 2,151,600
7/23/98 12.250 12.000 12.375 11.938 4,470,300
7/22/98 12.063 12.375 12.625 11.813 3,858,300
7/21/98 12.438 12.813 12.938 12.375 1,993,900
7/20/98 12.875 12.938 13.000 12.500 3,424,500
7/17/98 13.125 13.500 13.500 12.906 3,276,300
7/16/98 13.500 13.563 13.625 13.125 3,878,600
7/15/98 13.375 12.875 13.500 12.750 9,266,000
7/14/98 12.938 12.438 12.938 12.438 7,755,000
7/13/98 12.500 12.500 12.563 12.438 2,771,800
7/10/98 12.563 12.625 12.750 12.500 4,001,700
7/09/98 12.625 12.438 12.750 12.375 3,505,800
7/08/98 12.563 12.375 12.563 12.250 2,124,700
7/07/98 12.438 12.313 12.750 12.313 3,161,700
7/06/98 12.313 12.438 12.750 12.250 2,748,400
7/02/98 12.438 12.563 12.625 12.375 1,521,400
7/01/98 12.563 12.813 12.938 12.563 2,700,000
6/30/98 12.750 12.688 12.938 12.688 3,065,700
6/29/98 12.750 12.563 12.750 12.500 1,671,800
6/26/98 12.500 12.625 12.750 12.438 1,726,700
6/25/98 12.688 12.813 13.000 12.563 4,299,100
6/24/98 12.813 12.688 12.938 12.438 3,853,600
6/23/98 12.688 12.750 12.875 12.688 3,304,100
6/22/98 12.750 12.750 12.938 12.688 2,269,700
6/19/98 12.750 12.938 13.000 12.625 2,827,800
6/18/98 12.813 12.688 13.000 12.625 2,676,700
6/17/98 12.625 13.063 13.438 12.500 9,930,000
6/16/98 13.000 12.313 13.063 12.250 10,592,500
6/15/98 12.000 11.750 12.438 11.688 6,226,400
6/12/98 12.000 11.313 12.063 11.188 3,423,300
6/11/98 11.375 12.000 12.000 11.313 3,596,400
6/10/98 11.875 11.938 12.125 11.688 3,674,000
6/09/98 12.000 12.500 12.625 11.875 9,279,000
6/08/98 12.188 11.438 12.313 11.375 14,759,200
6/05/98 11.125 10.750 11.500 10.750 5,221,600
6/04/98 10.438 10.375 10.500 10.188 2,758,500
6/03/98 10.313 10.375 10.688 10.125 14,864
6/02/98 10.313 10.375 10.563 10.188 1,554,000
6/01/98 10.188 10.375 10.563 10.125 1,389,000
5/29/98 10.500 11.125 11.313 10.500 2,834,600
5/28/98 11.063 10.188 11.313 10.000 7,141,800
5/27/98 10.125 10.188 10.375 9.875 3,368,800
5/26/98 10.438 10.875 10.938 10.375 2,970,800
5/22/98 10.938 11.438 11.500 10.625 4,387,900
5/21/98 11.375 11.563 11.875 11.250 4,030,400
5/20/98 11.438 11.563 11.750 11.313 6,358,900
5/19/98 11.500 11.125 11.563 11.000 7,138,000
5/18/98 10.875 10.563 11.250 10.500 4,871,300
5/15/98 10.500 10.750 10.813 10.500 2,180,200
5/14/98 10.813 10.813 11.125 10.625 3,470,800
5/13/98 11.000 10.500 11.250 10.250 12,703,800
5/12/98 10.563 9.938 10.563 9.906 4,333,200
5/11/98 9.938 9.969 10.125 9.938 1,378,400
5/08/98 10.000 9.938 10.125 9.875 1,881,200
5/07/98 9.938 10.125 10.125 9.438 2,029,300
5/06/98 10.094 9.813 10.250 9.500 4,828,700
5/05/98 9.750 9.719 9.813 9.500 1,675,200
5/04/98 9.688 9.938 10.188 9.563 2,858,200
5/01/98 9.938 10.000 10.313 9.844 4,211,900
4/30/98 10.000 9.875 10.094 9.781 4,222,000
4/29/98 9.781 9.563 9.813 9.469 2,598,900
4/28/98 9.469 9.750 9.875 9.375 1,566,800
4/27/98 9.438 9.625 9.750 9.281 2,516,600
4/24/98 9.781 9.844 10.000 9.750 1,698,500
4/23/98 9.875 10.188 10.250 9.813 2,130,500
4/22/98 10.188 10.313 10.375 10.000 1,886,300
4/21/98 10.375 10.438 10.500 10.250 2,182,200
4/20/98 10.438 10.438 10.500 10.250 2,110,400
4/17/98 10.563 10.250 10.625 10.250 4,122,800
4/16/98 10.250 9.969 10.375 9.750 3,371,700
4/15/98 10.000 9.750 10.094 9.625 2,829,000
4/14/98 9.813 9.688 9.875 9.438 1,876,200
4/13/98 9.688 9.813 10.188 9.500 2,126,200
4/09/98 9.875 9.625 9.875 9.438 1,473,600
4/08/98 9.625 9.406 9.844 9.313 2,728,800
4/07/98 9.375 9.719 9.875 9.188 4,082,300
4/06/98 9.938 10.250 10.313 9.875 3,422,900
4/03/98 10.250 10.375 10.438 10.188 2,994,700
4/02/98 10.375 10.500 10.563 10.313 2,360,700
4/01/98 10.563 10.750 10.750 10.500 2,146,600
3/31/98 10.719 10.813 10.875 10.375 2,953,100
3/30/98 10.875 10.188 10.938 10.063 4,874,500
3/27/98 10.313 10.500 10.563 10.188 1,782,900
3/26/98 10.469 10.500 10.625 10.250 2,044,700
3/25/98 10.563 10.813 10.875 10.375 4,155,500
3/24/98 10.750 10.688 10.813 10.563 3,531,500
3/23/98 10.625 10.625 10.750 10.500 5,917,200
3/20/98 10.063 10.313 10.375 10.000 2,990,300
3/19/98 10.375 10.188 10.375 10.188 2,235,500
3/18/98 10.250 10.375 10.438 10.188 2,790,800
3/17/98 10.469 10.500 10.625 10.375 2,485,400
3/16/98 10.625 10.375 10.688 10.375 4,981,800
3/13/98 10.313 10.500 10.688 10.188 3,454,700
3/12/98 10.563 10.375 10.625 10.250 4,099,900
3/11/98 10.375 10.250 10.750 10.188 4,855,400
3/10/98 10.375 10.500 10.563 10.000 3,603,800
3/09/98 10.313 10.250 10.750 9.938 5,562,500
3/06/98 10.375 10.750 11.125 10.250 6,530,500
3/05/98 10.750 10.500 11.000 10.313 7,499,000
3/04/98 11.125 10.375 11.125 10.188 14,063,700
3/03/98 10.469 9.875 10.500 9.875 9,042,400
3/02/98 10.375 10.500 10.563 9.688 8,912,500
2/27/98 10.500 10.375 11.000 10.125 22,463,100
2/26/98 10.125 9.250 10.125 9.063 15,360,500
2/25/98 8.969 9.375 9.375 8.875 13,443,000
2/24/98 8.719 8.563 9.000 8.625 5,826,100
2/23/98 8.563 8.188 8.594 8.156 2,757,900
2/20/98 8.188 8.156 8.250 8.031 1,586,700
2/19/98 8.156 8.375 8.375 8.063 1,591,400
2/18/98 8.250 8.500 8.563 8.188 1,541,200
2/17/98 8.406 8.813 8.906 8.375 3,022,300
2/13/98 8.719 8.500 8.813 8.375 3,293,400
2/12/98 8.563 8.188 8.813 8.094 4,493,900
2/11/98 8.094 8.281 8.313 8.063 3,072,700
2/10/98 8.313 8.281 8.563 8.125 4,135,900
2/09/98 8.000 7.688 8.250 7.688 4,727,700
2/06/98 7.625 7.719 7.813 7.500 1,635,800
2/05/98 7.594 8.000 8.125 7.563 2,988,100
2/04/98 7.906 7.938 7.938 7.594 2,070,400
2/03/98 7.969 7.375 8.000 7.188 4,276,500
2/02/98 7.375 7.313 7.438 7.188 2,636,200
1/30/98 7.063 7.094 7.250 7.000 4,040,800
1/29/98 7.250 6.938 7.438 6.938 3,253,200
1/28/98 6.875 6.938 7.000 6.813 3,155,400
1/27/98 6.875 6.969 7.063 6.875 2,855,900
1/26/98 7.031 7.094 7.125 7.000 2,328,200
1/23/98 7.094 7.219 7.313 7.063 1,298,300
1/22/98 7.188 7.188 7.375 7.125 1,718,300
1/21/98 7.219 7.281 7.313 7.125 1,310,700
1/20/98 7.313 7.375 7.500 7.281 1,022,200
1/16/98 7.375 7.375 7.500 7.281 1,597,000
1/15/98 7.219 7.375 7.438 7.188 1,190,200
1/14/98 7.375 7.438 7.469 7.250 1,089,100
1/13/98 7.375 7.438 7.563 7.250 1,379,500
1/12/98 7.344 7.188 7.375 7.000 1,569,500
1/09/98 7.344 7.781 7.813 7.250 1,625,000
1/08/98 7.750 7.688 7.813 7.563 1,541,700
1/07/98 7.750 7.625 7.750 7.500 1,943,200
1/06/98 7.625 7.813 8.000 7.625 1,324,700
1/05/98 7.906 8.250 8.500 7.875 2,462,900
1/02/98 8.125 7.563 8.125 7.500 1,604,200
12/31/97 7.500 7.938 7.938 7.375 4,340,700
12/30/97 7.906 7.031 7.938 7.000 5,779,300
12/29/97 7.125 7.250 7.375 7.000 4,609,000
12/26/97 7.313 7.281 7.375 7.188 1,534,000
12/24/97 7.250 7.250 7.469 7.125 1,923,200
12/23/97 7.250 7.375 7.500 7.188 3,752,000
12/22/97 7.469 7.563 7.688 7.438 3,092,300
12/19/97 7.531 7.625 7.781 7.500 3,215,500
12/18/97 7.750 7.875 7.938 7.688 4,215,300
12/17/97 7.906 7.781 8.000 7.750 3,233,500
12/16/97 7.750 7.750 7.938 7.500 1,903,500
12/15/97 7.750 7.813 7.875 7.500 2,230,200
12/12/97 7.844 8.063 8.125 7.750 3,655,300
12/11/97 8.063 8.000 8.125 8.000 2,450,700
12/10/97 8.125 8.313 8.375 8.000 2,597,800
12/09/97 8.375 8.313 8.594 8.219 2,749,200
12/08/97 8.406 8.594 8.625 8.375 2,122,900
12/05/97 8.625 8.156 8.625 8.156 1,799,800
12/04/97 8.281 8.438 8.500 8.125 2,750,600
12/03/97 8.344 8.625 8.625 8.250 2,041,500
12/02/97 8.594 8.844 8.938 8.500 2,021,500
12/01/97 8.938 9.125 9.188 8.844 2,063,500
11/28/97 9.250 9.313 9.313 9.063 970,400
11/26/97 9.313 9.469 9.625 9.188 5,710,300
11/25/97 9.219 8.750 9.313 8.750 3,802,900
11/24/97 8.750 9.000 9.063 8.625 2,179,900
11/21/97 9.156 9.344 9.438 9.031 3,090,500
11/20/97 9.344 8.719 9.344 8.688 5,221,700
11/19/97 8.750 8.594 8.813 8.500 1,797,700
11/18/97 8.594 8.625 8.813 8.500 2,046,000
11/17/97 8.688 8.938 8.938 8.500 4,430,400
11/14/97 8.125 7.969 8.125 7.875 1,513,600
11/13/97 8.031 8.125 8.250 7.906 1,881,400
11/12/97 8.125 8.125 8.188 8.000 1,657,900
11/11/97 8.125 8.250 8.313 8.063 750,000
11/10/97 8.219 8.125 8.500 8.063 1,904,600
11/07/97 8.063 8.063 8.250 8.000 1,577,800
11/06/97 8.250 8.563 8.750 8.188 1,648,400
11/05/97 8.219 8.469 8.500 8.156 1,184,000
11/04/97 8.375 8.469 8.563 8.344 1,233,100
11/03/97 8.500 8.500 8.563 8.375 917,800
10/31/97 8.438 8.500 8.688 8.250 2,429,100
10/30/97 8.250 8.031 8.438 7.938 2,993,200
10/29/97 8.344 8.563 8.875 8.125 2,498,300
10/28/97 8.500 7.563 8.625 7.375 5,240,400
10/27/97 8.000 8.875 8.906 8.000 3,641,000
10/24/97 9.000 9.281 9.313 8.906 1,991,700
10/23/97 9.031 9.250 9.313 9.000 2,403,300
10/22/97 9.500 9.063 9.688 9.031 3,110,900
10/21/97 9.125 9.125 9.250 9.000 2,146,700
10/20/97 9.063 9.125 9.188 9.000 1,221,400
10/17/97 9.063 9.250 9.313 8.813 3,367,800
10/16/97 9.375 9.719 9.750 9.250 2,007,600
10/15/97 9.625 9.688 10.000 9.625 1,727,900
10/14/97 9.813 9.625 10.063 9.563 3,835,600
10/13/97 9.625 9.688 9.750 9.438 1,517,700
10/10/97 9.688 9.969 10.125 9.500 4,324,800
10/09/97 10.000 8.969 10.063 8.938 9,325,900
10/08/97 9.000 8.813 9.063 8.750 2,141,500
10/07/97 8.750 8.656 8.750 8.625 1,221,200
10/06/97 8.688 8.750 8.781 8.625 978,800
10/03/97 8.656 8.563 9.000 8.500 1,751,100
10/02/97 8.500 8.656 8.688 8.375 2,053,600
10/01/97 8.625 8.969 9.000 8.500 2,445,000
9/30/97 8.969 8.938 9.063 8.938 2,225,700 |
