OSI
DATE CLOSING PRICE OPEN HIGH LOW VOLUME
-------- ------------- -------- -------- -------- -----------
3/05/99 27.875 27.750 28.375 27.750 588,600
3/04/99 27.500 28.750 28.875 27.375 408,000
3/03/99 28.500 29.625 29.625 28.250 483,100
3/02/99 29.250 28.750 29.688 28.625 535,700
3/01/99 29.000 27.563 29.000 27.500 579,400
2/26/99 27.938 27.938 28.000 27.625 81,500
2/25/99 27.938 28.813 28.813 27.375 313,700
2/24/99 29.063 28.750 29.125 28.375 365,400
2/23/99 28.563 28.938 29.000 28.125 717,900
2/22/99 28.938 28.063 29.000 28.063 491,800
2/19/99 28.000 27.625 28.375 27.250 411,000
2/18/99 27.750 27.188 27.750 27.000 731,400
2/17/99 27.125 26.125 27.250 26.125 656,500
2/16/99 26.250 25.125 26.250 25.125 250,400
2/12/99 24.875 25.625 25.813 24.875 191,000
2/11/99 26.000 25.000 26.875 25.000 569,900
2/10/99 24.875 25.938 25.938 24.875 398,700
2/09/99 25.875 27.438 27.438 25.813 281,300
2/08/99 27.438 27.625 27.625 26.375 486,400
2/05/99 27.625 26.750 27.625 26.000 219,200
2/04/99 26.500 27.250 27.375 26.063 468,500
2/03/99 27.500 27.250 28.500 27.125 683,100
2/02/99 27.063 28.250 28.250 26.375 686,900
2/01/99 28.875 28.625 29.250 28.625 160,100
1/29/99 28.750 28.750 28.875 28.250 228,800
1/28/99 28.250 28.438 28.938 27.750 249,500
1/27/99 28.125 28.625 28.625 27.938 225,000
1/26/99 28.500 28.250 28.625 27.438 265,500
1/25/99 28.625 28.375 28.625 28.000 147,100
1/22/99 27.938 27.875 27.938 26.875 302,200
1/21/99 28.063 28.750 28.750 27.750 399,700
1/20/99 28.563 29.000 29.875 28.500 242,800
1/19/99 28.750 28.500 29.563 28.438 354,200
1/15/99 28.500 28.125 28.625 28.000 225,500
1/14/99 28.313 27.625 28.813 27.625 396,300
1/13/99 27.875 26.750 27.875 26.625 330,700
1/12/99 27.500 28.125 28.625 27.500 733,200
1/11/99 28.000 28.625 29.125 27.875 371,900
1/08/99 28.875 28.063 29.188 27.938 576,200
1/07/99 28.000 28.000 28.438 27.625 448,400
1/06/99 28.375 28.000 29.125 28.000 489,100
1/05/99 27.875 28.250 28.250 27.500 889,200
1/04/99 28.000 30.000 30.000 27.563 565,800
12/31/98 30.000 28.375 30.000 28.375 544,700
12/30/98 28.063 28.688 28.750 27.375 361,700
12/29/98 28.625 28.625 29.000 28.188 445,900
12/28/98 28.125 26.500 29.438 26.500 809,900
12/24/98 26.500 25.875 26.625 25.750 53,700
12/23/98 26.125 25.250 26.375 24.813 757,800
12/22/98 25.125 26.250 26.250 25.125 301,800
12/21/98 26.000 26.000 27.875 25.875 642,200
12/18/98 25.500 24.000 26.188 24.000 790,700
12/17/98 24.000 23.500 24.063 23.250 185,200
12/16/98 23.375 23.438 23.875 22.875 126,700
12/15/98 23.375 23.000 23.688 23.000 175,600
12/14/98 23.125 24.250 24.625 22.750 246,900
12/11/98 24.813 24.625 25.063 24.500 134,900
12/10/98 24.375 25.188 25.250 24.313 243,700
12/09/98 25.313 25.750 26.000 25.250 158,900
12/08/98 25.500 24.500 25.500 24.188 363,600
12/07/98 24.500 24.750 24.875 24.250 629,300
12/04/98 24.938 25.938 26.375 24.500 509,700
12/03/98 25.688 25.563 26.000 25.375 169,900
12/02/98 25.688 26.375 26.375 25.688 285,100
12/01/98 26.375 26.875 26.875 25.875 542,500
11/30/98 27.000 25.250 27.063 25.250 346,400
11/27/98 25.313 24.813 25.438 24.813 32,800
11/25/98 24.813 24.625 24.813 24.438 66,100
11/24/98 24.750 24.375 25.250 24.000 331,900
11/23/98 24.625 25.250 25.500 24.625 169,400
11/20/98 24.938 25.188 25.250 24.375 178,700
11/19/98 25.438 25.313 25.750 25.250 342,300
11/18/98 25.250 24.813 25.438 24.750 253,900
11/17/98 24.875 24.563 25.000 24.188 638,200
11/16/98 24.563 24.500 25.063 24.250 401,000
11/13/98 24.500 24.313 24.500 24.125 171,100
11/12/98 24.313 23.875 24.375 23.813 314,400
11/11/98 24.000 24.875 24.938 23.625 410,500
11/10/98 24.375 23.375 24.500 23.125 718,700
11/09/98 23.000 22.500 23.250 22.500 371,200
11/06/98 22.250 22.125 22.313 21.750 191,200
11/05/98 22.000 21.875 22.125 21.875 56,400
11/04/98 22.000 22.250 22.500 21.375 407,900
11/03/98 22.125 22.875 22.875 22.125 231,400
11/02/98 22.563 22.000 22.625 21.875 291,700
10/30/98 22.063 20.750 22.500 20.625 474,000
10/29/98 20.688 20.750 21.000 20.500 241,200
10/28/98 20.750 21.250 21.250 20.688 76,600
10/27/98 21.375 20.875 21.375 20.500 541,000
10/26/98 21.125 21.125 21.375 20.500 97,600
10/23/98 21.250 21.125 21.375 20.875 16,100
10/22/98 21.000 21.625 21.625 20.938 136,200
10/21/98 21.563 22.250 22.500 21.000 263,200
10/20/98 22.250 21.750 22.500 21.750 530,100
10/19/98 20.875 20.750 21.375 20.750 249,700
10/16/98 20.750 21.875 22.313 20.625 372,000
10/15/98 21.813 20.063 22.375 19.938 676,100
10/14/98 20.063 18.250 21.000 18.250 688,300
10/13/98 18.375 19.000 19.000 18.313 177,700
10/12/98 18.438 17.000 18.625 17.000 446,200
10/09/98 16.938 16.875 17.250 16.000 534,500
10/08/98 17.000 13.750 17.250 13.625 1,867,900
10/07/98 14.500 16.688 17.125 14.500 835,500
10/06/98 16.563 17.500 18.125 16.375 334,100
10/05/98 17.250 18.000 18.000 17.250 232,800
10/02/98 18.063 17.250 18.125 16.500 1,527,800
10/01/98 16.625 19.000 19.000 16.250 1,017,400
9/30/98 19.500 20.875 20.875 18.000 1,059,400
9/29/98 21.375 21.875 21.938 21.250 415,900
9/28/98 22.000 22.500 22.500 21.750 258,100
9/25/98 22.125 22.063 22.500 22.063 270,300
9/24/98 22.188 22.500 22.500 21.750 576,100
9/23/98 22.250 21.000 22.375 20.875 419,000
9/22/98 21.125 21.000 21.875 20.625 344,800
9/21/98 20.375 20.125 20.438 19.125 240,000
9/18/98 20.125 20.375 20.625 19.125 247,900
9/17/98 20.563 19.563 20.875 19.125 251,400
9/16/98 20.000 18.250 20.375 18.250 548,700
9/15/98 18.063 18.000 18.625 17.375 421,500
9/14/98 18.063 18.563 18.688 18.000 777,800
9/11/98 18.563 18.375 19.125 18.313 967,200
9/10/98 18.375 20.875 20.875 17.375 1,266,700
9/09/98 21.188 22.375 22.438 20.625 147,400
9/08/98 22.563 21.250 22.875 20.813 423,700
9/04/98 20.563 21.125 21.125 20.313 339,500
9/03/98 21.125 22.500 22.500 20.500 751,100
9/02/98 22.563 23.000 23.250 22.563 378,000
9/01/98 22.438 23.375 23.375 21.500 370,000
8/31/98 23.250 23.625 23.688 22.250 473,200
8/28/98 23.750 22.750 24.125 21.750 326,400
8/27/98 23.063 23.875 23.875 23.063 561,900
8/26/98 24.000 24.000 24.250 23.813 506,700
8/25/98 24.188 23.875 24.563 23.875 404,600
8/24/98 23.500 22.750 23.500 22.500 233,400
8/21/98 23.000 23.875 23.875 22.625 321,300
8/20/98 24.125 25.000 25.000 23.750 260,000
8/19/98 25.250 25.625 26.375 25.250 132,300
8/18/98 25.438 24.750 25.500 24.688 111,000
8/17/98 25.000 25.625 25.625 24.875 61,000
8/14/98 25.625 24.938 25.688 24.750 116,900
8/13/98 25.000 24.500 25.000 24.313 113,100
8/12/98 24.438 23.875 24.875 23.875 277,500
8/11/98 23.875 24.125 24.250 23.500 141,200
8/10/98 24.750 25.125 25.125 24.000 161,200
8/07/98 24.875 25.250 26.125 24.750 226,900
8/06/98 25.438 24.000 26.125 23.750 302,100
8/05/98 23.750 24.000 24.125 23.313 303,400
8/04/98 24.125 24.688 25.375 24.125 367,500
8/03/98 24.688 25.625 25.875 24.688 472,600
7/31/98 25.500 26.125 26.125 25.500 113,400
7/30/98 26.063 25.750 26.125 25.750 148,600
7/29/98 26.000 26.063 26.250 25.875 212,400
7/28/98 26.438 27.000 27.000 26.000 237,500
7/27/98 27.000 27.875 27.875 26.625 588,000
7/24/98 27.938 27.125 28.063 27.000 307,000
7/23/98 27.000 27.438 28.000 26.938 248,300
7/22/98 27.188 27.000 27.313 26.750 221,000
7/21/98 27.000 26.375 27.375 26.250 295,600
7/20/98 26.250 26.500 26.625 26.063 414,300
7/17/98 26.688 26.813 27.125 26.563 278,400
7/16/98 26.875 26.625 26.938 26.313 332,800
7/15/98 26.250 26.500 26.500 25.875 183,700
7/14/98 26.375 27.438 27.500 26.375 182,500
7/13/98 27.313 27.250 27.500 27.188 55,600
7/10/98 27.250 27.625 27.750 26.750 235,600
7/09/98 27.563 27.500 27.625 27.313 83,700
7/08/98 27.500 27.250 28.125 27.250 201,800
7/07/98 27.063 27.000 27.250 27.000 773,500
7/06/98 26.750 26.500 27.250 26.313 324,900
7/02/98 26.438 26.375 26.875 26.000 409,700
7/01/98 26.250 28.250 28.625 26.250 261,200
6/30/98 28.000 27.625 28.250 27.625 480,200
6/29/98 27.875 27.438 28.000 27.313 176,700
6/26/98 27.750 26.938 27.750 26.813 215,500
6/25/98 26.813 26.625 27.438 26.625 220,800
6/24/98 26.500 25.375 26.625 25.375 439,500
6/23/98 25.250 26.125 26.125 24.750 352,300
6/22/98 26.000 26.313 26.875 26.000 185,300
6/19/98 26.438 25.313 26.750 25.188 375,500
6/18/98 25.688 25.625 26.000 25.500 160,800
6/17/98 25.313 24.938 25.625 24.875 349,900
6/16/98 24.813 25.250 25.250 24.688 233,100
6/15/98 24.938 24.750 25.438 24.438 740,900
6/12/98 24.750 24.250 24.875 24.250 149,600
6/11/98 24.375 25.000 25.125 23.938 232,500
6/10/98 24.938 24.688 25.375 24.500 381,500
6/09/98 24.625 24.313 24.875 23.750 169,900
6/08/98 24.313 24.000 25.000 23.563 951,000
6/05/98 21.000 19.875 21.000 19.750 1,017,200
6/04/98 19.875 20.125 20.313 19.875 362,100
6/03/98 20.000 19.563 20.063 19.500 183,500
6/02/98 19.438 19.500 20.500 19.438 159,000
6/01/98 19.500 20.000 20.250 19.438 215,000
5/29/98 30.000 29.313 30.000 29.313 251,000
5/28/98 29.313 29.250 29.875 29.125 144,300
5/27/98 29.250 29.375 29.625 28.688 134,700
5/26/98 29.625 29.938 30.688 29.625 192,700
5/22/98 29.938 29.875 30.000 29.563 31,000
5/21/98 29.875 29.875 30.000 29.688 94,100
5/20/98 29.875 30.063 30.250 29.625 78,700
5/19/98 30.250 29.750 30.250 29.750 96,500
5/18/98 29.750 30.375 30.438 29.375 114,600
5/15/98 30.375 30.000 30.438 29.688 145,600
5/14/98 30.313 29.750 30.375 29.500 174,900
5/13/98 30.000 30.125 30.250 30.000 257,500
5/12/98 30.063 29.875 30.063 29.750 392,500
5/11/98 30.063 29.500 30.500 29.500 268,300
5/08/98 29.375 29.250 30.063 29.250 320,300
5/07/98 29.125 30.750 30.750 29.125 373,000
5/06/98 30.750 31.813 32.000 30.563 56,800
5/05/98 31.688 32.563 33.000 30.500 247,200
5/04/98 32.688 32.438 33.250 32.438 31,100
5/01/98 32.563 32.250 33.000 32.250 149,200
4/30/98 31.750 32.125 32.250 31.750 145,500
4/29/98 32.125 32.000 32.500 32.000 118,400
4/28/98 31.938 30.500 32.125 30.500 422,100
4/27/98 30.313 31.750 31.750 29.500 344,100
4/24/98 32.500 33.625 33.625 31.938 247,800
4/23/98 33.875 34.438 34.500 33.188 135,200
4/22/98 34.438 34.375 34.688 34.250 260,000
4/21/98 34.125 35.125 35.125 34.000 240,600
4/20/98 35.375 35.750 36.000 35.375 148,100
4/17/98 35.563 35.375 35.688 34.875 66,700
4/16/98 35.500 35.375 35.563 35.188 74,500
4/15/98 35.500 34.375 36.500 34.375 100,700
4/14/98 34.500 34.250 34.750 33.250 181,100
4/13/98 34.500 34.875 35.500 34.500 225,000
4/09/98 34.563 33.938 34.563 33.938 367,700
4/08/98 34.375 34.250 34.875 33.875 104,900
4/07/98 34.125 34.875 34.875 33.875 134,000
4/06/98 34.750 35.375 35.500 34.750 99,500
4/03/98 35.313 35.313 35.750 34.625 243,400
4/02/98 35.563 35.875 35.875 35.250 367,300
4/01/98 35.938 35.000 35.938 34.500 297,100
3/31/98 35.063 34.750 35.438 34.750 287,000
3/30/98 34.750 34.750 35.188 34.375 428,300
3/27/98 35.000 34.063 35.500 34.063 224,600
3/26/98 34.063 34.000 34.375 33.625 123,500
3/25/98 34.125 32.750 34.250 32.750 382,000
3/24/98 32.000 31.750 32.438 31.750 46,100
3/23/98 31.813 30.750 31.875 30.563 345,000
3/20/98 30.750 30.500 30.938 30.500 39,100
3/19/98 30.750 30.938 31.500 30.625 223,200
3/18/98 30.938 30.875 31.188 30.594 80,900
3/17/98 30.750 29.750 31.000 29.750 64,300
3/16/98 29.813 29.875 30.250 29.750 86,200
3/13/98 29.875 29.375 30.750 29.375 268,300
3/12/98 29.938 30.125 30.250 29.813 28,600
3/11/98 30.188 30.250 30.375 29.938 162,500
3/10/98 30.250 30.875 30.938 30.250 395,800
3/09/98 31.000 31.938 31.938 31.000 416,700
3/06/98 31.938 31.875 32.063 31.750 380,500
3/05/98 31.813 31.938 32.188 31.438 481,100
3/04/98 32.188 30.625 32.500 30.500 428,600
3/03/98 30.688 30.313 30.813 30.313 364,400
3/02/98 30.313 29.813 31.063 29.813 570,100
2/27/98 29.813 29.813 30.000 29.563 206,100
2/26/98 29.813 29.125 30.125 29.000 461,800
2/25/98 29.188 28.188 29.438 28.188 247,600
2/24/98 28.188 27.500 28.875 27.375 278,800
2/23/98 27.500 27.000 27.563 26.938 149,000
2/20/98 26.938 26.875 27.000 26.500 197,200
2/19/98 27.000 27.250 27.250 26.500 274,900
2/18/98 27.625 28.250 28.250 27.625 75,000
2/17/98 28.375 29.000 29.125 28.375 65,000
2/13/98 28.750 28.625 28.750 28.250 205,600
2/12/98 28.625 28.875 28.875 28.500 154,500
2/11/98 29.000 29.000 29.125 28.625 313,700
2/10/98 28.938 28.000 29.500 28.000 162,700
2/09/98 28.000 28.375 28.375 28.000 210,600
2/06/98 28.375 28.125 28.375 27.750 666,800
2/05/98 28.000 27.500 28.375 27.500 306,400
2/04/98 27.375 26.250 27.438 25.875 438,200
2/03/98 26.000 26.125 26.250 25.250 191,100
2/02/98 25.500 24.250 25.500 24.250 213,400
1/30/98 24.000 23.625 24.375 23.625 531,500
1/29/98 23.500 24.125 24.125 23.500 764,600
1/28/98 24.000 24.938 24.938 23.750 405,800
1/27/98 24.938 25.500 25.500 24.625 256,500
1/26/98 25.500 25.500 26.000 25.250 240,500
1/23/98 25.500 25.750 26.188 25.500 183,600
1/22/98 25.875 26.125 26.125 25.250 132,900
1/21/98 26.125 26.375 26.375 26.000 768,100
1/20/98 26.375 26.000 26.750 26.000 174,400
1/16/98 25.250 25.250 25.750 25.000 126,700
1/15/98 25.250 23.875 25.375 23.500 399,200
1/14/98 24.000 22.750 24.625 22.500 827,600
1/13/98 22.625 21.625 22.625 21.625 941,900
1/12/98 21.625 20.375 22.000 19.500 273,200
1/09/98 20.813 23.125 23.125 20.750 684,600
1/08/98 23.000 23.375 23.750 23.000 124,600
1/07/98 23.375 24.000 24.000 23.313 637,700
1/06/98 24.000 25.500 25.500 24.000 623,500
1/05/98 25.500 24.500 25.750 24.000 411,800
1/02/98 25.750 25.563 26.375 25.500 73,200
12/31/97 38.500 38.750 39.250 38.375 70,200
12/30/97 38.625 38.000 38.875 38.000 120,300
12/29/97 38.000 37.750 38.625 37.750 135,300
12/26/97 37.750 36.875 37.750 36.875 25,100
12/24/97 36.750 37.250 37.250 36.625 23,600
12/23/97 37.125 39.500 39.688 36.875 301,400
12/22/97 39.438 37.500 39.625 37.500 324,500
12/19/97 37.250 37.313 37.938 35.875 186,700
12/18/97 37.438 38.063 38.063 37.375 40,500
12/17/97 38.313 36.000 40.500 36.000 347,300
12/16/97 36.000 34.250 36.000 34.250 184,300
12/15/97 34.250 34.188 34.250 33.750 163,200
12/12/97 34.063 33.625 34.188 33.500 152,400
12/11/97 33.875 35.063 35.063 33.125 291,200
12/10/97 34.813 35.750 35.750 34.813 139,000
12/09/97 35.750 36.000 36.000 35.250 307,900
12/08/97 36.000 35.250 36.500 35.125 496,500
12/05/97 34.438 33.750 35.500 33.750 328,000
12/04/97 33.813 31.750 34.250 31.750 715,100
12/03/97 31.250 30.750 31.250 30.250 416,000
12/02/97 30.375 29.875 30.938 29.875 185,900
12/01/97 30.000 31.125 31.125 29.750 496,800
11/28/97 30.875 30.625 30.938 30.625 19,700
11/26/97 30.500 30.875 31.250 30.500 130,300
11/25/97 30.750 31.000 31.000 30.688 82,200
11/24/97 31.063 31.500 31.500 30.750 118,100
11/21/97 31.500 30.125 31.500 30.125 136,600
11/20/97 30.000 29.000 30.000 29.000 164,800
11/19/97 29.813 29.688 30.000 29.688 78,500
11/18/97 29.688 30.375 30.438 29.688 36,000
11/17/97 30.438 30.313 30.563 30.313 90,600
11/14/97 30.063 29.500 30.313 29.500 74,200
11/13/97 29.438 29.625 29.688 29.125 46,800
11/12/97 29.500 29.875 29.875 29.313 46,900
11/11/97 30.375 30.500 31.000 30.375 72,100
11/10/97 30.500 30.000 30.563 30.000 16,000
11/07/97 30.250 30.875 30.875 30.250 52,300
11/06/97 31.250 31.813 31.875 31.250 64,000
11/05/97 31.688 32.625 32.625 31.625 192,200
11/04/97 32.688 32.750 33.000 32.625 154,500
11/03/97 32.688 30.813 33.000 30.500 151,700
10/31/97 30.750 29.063 31.250 29.063 105,700
10/30/97 29.063 29.000 29.063 28.750 228,000
10/29/97 29.375 29.375 29.500 29.000 183,000
10/28/97 29.000 25.750 29.000 25.250 240,700
10/27/97 27.125 29.375 29.375 27.125 168,000
10/24/97 29.500 28.500 29.500 28.500 604,700
10/23/97 28.000 28.750 28.875 28.000 150,300
10/22/97 28.875 28.750 29.125 28.000 353,800
10/21/97 27.000 26.500 27.000 26.000 388,100
10/20/97 26.250 27.125 27.438 26.000 109,800
10/17/97 27.250 27.625 27.625 27.188 78,500
10/16/97 28.125 27.875 28.250 27.750 93,200
10/15/97 27.875 28.125 28.125 27.750 177,700
10/14/97 28.250 28.750 28.813 28.000 58,100
10/13/97 28.750 28.000 28.875 28.000 39,500
10/10/97 27.875 27.875 28.125 27.750 91,500
10/09/97 28.250 28.375 28.375 28.125 109,400
10/08/97 28.375 27.875 28.500 27.875 114,100
10/07/97 28.000 27.750 28.000 27.750 84,700
10/06/97 27.750 26.375 27.875 26.375 129,900
10/03/97 26.375 26.813 26.875 26.125 263,700
10/02/97 26.313 26.000 26.313 25.875 225,300
10/01/97 25.875 26.125 26.375 25.875 63,400
9/30/97 26.250 26.375 26.875 25.500 184,000 |
