ESPI
DATE CLOSING PRICE OPEN HIGH LOW VOLUME
-------- ------------- -------- -------- -------- -----------
4/08/1999 12.563 10.688 12.813 10.500 3,819,700
4/07/1999 10.563 11.813 12.188 10.500 2,249,700
4/06/1999 11.875 12.875 12.875 11.563 2,032,900
4/05/1999 12.688 13.875 14.000 12.250 1,991,400
4/01/1999 13.438 14.125 14.125 11.125 3,880,300
3/31/1999 13.750 13.625 14.563 13.125 60,067
3/30/1999 13.000 12.250 14.188 11.750 7,567,400
3/29/1999 12.000 11.000 12.250 10.625 4,566,500
3/26/1999 10.688 10.063 11.094 9.750 2,887,700
3/25/1999 10.063 9.375 10.313 9.375 1,573,700
3/24/1999 9.438 9.875 10.063 9.250 1,140,000
3/23/1999 9.625 10.438 10.563 9.188 2,332,800
3/22/1999 10.250 11.000 11.125 10.000 1,980,200
3/19/1999 10.875 10.875 11.375 10.313 4,427,500
3/18/1999 10.313 9.500 10.750 8.875 5,991,700
3/17/1999 9.000 9.125 9.375 8.563 4,323,400
3/16/1999 8.500 8.188 8.875 7.500 2,683,600
3/15/1999 8.469 9.125 9.250 8.188 1,543,400
3/12/1999 9.125 9.594 9.625 8.625 1,908,100
3/11/1999 9.313 10.188 10.250 9.250 3,403,900
3/10/1999 9.875 9.438 10.188 8.125 3,886,300
3/09/1999 9.250 10.688 10.750 7.813 6,351,100
3/08/1999 10.063 9.313 11.500 8.813 5,990,900
3/05/1999 8.250 7.750 8.438 7.250 3,962,300
3/04/1999 7.188 6.844 7.250 6.625 2,235,200
3/03/1999 6.563 6.625 6.688 6.250 1,050,300
3/02/1999 6.250 6.250 6.750 6.188 1,938,500
3/01/1999 5.875 5.750 5.938 5.500 908,800
2/26/1999 5.500 5.563 5.750 5.250 1,262,400
2/25/1999 5.406 4.969 5.469 4.813 1,422,000
2/24/1999 4.875 4.688 4.969 4.500 995,000
2/23/1999 4.688 4.938 4.938 4.500 1,426,600
2/22/1999 4.844 4.750 4.969 4.719 1,544,100
2/19/1999 4.688 5.125 5.125 4.563 1,457,800
2/18/1999 5.031 5.313 5.438 4.906 1,176,300
2/17/1999 5.313 5.656 5.688 5.250 528,000
2/16/1999 5.563 5.844 5.875 5.313 970,800
2/12/1999 5.375 5.438 5.625 5.250 840,800
2/11/1999 5.375 5.594 5.750 5.250 1,876,900
2/10/1999 4.938 5.063 5.063 4.781 721,700
2/09/1999 4.938 4.688 5.125 4.563 788,600
2/08/1999 4.625 4.750 4.750 4.500 551,600
2/05/1999 4.500 5.031 5.031 4.500 939,600
2/04/1999 4.938 5.031 5.031 4.625 603,800
2/03/1999 5.000 5.031 5.063 4.938 1,022,500
2/02/1999 5.000 5.000 5.031 4.938 523,700
2/01/1999 5.000 5.313 5.313 4.750 922,100
1/29/1999 5.188 4.875 5.438 4.813 2,593,000
1/28/1999 4.750 4.531 4.938 4.438 2,580,700
1/27/1999 4.500 4.625 4.688 4.438 1,151,300
1/26/1999 4.688 4.938 5.000 4.313 854,900
1/25/1999 4.813 5.063 5.063 4.500 1,526,800
1/22/1999 5.000 5.125 5.125 4.906 1,036,700
1/21/1999 5.094 5.594 5.625 5.000 677,200
1/20/1999 5.563 6.063 6.125 5.313 566,800
1/19/1999 6.000 6.125 6.125 5.938 475,900
1/15/1999 6.063 6.125 6.125 6.000 665,600
1/14/1999 5.938 6.438 6.438 5.875 314,300
1/13/1999 6.375 6.375 6.500 6.000 408,300
1/12/1999 6.563 7.063 7.063 6.500 321,200
1/11/1999 7.000 7.125 7.125 6.750 319,000
1/08/1999 7.125 7.188 7.375 6.875 899,200
1/07/1999 7.063 7.063 7.188 6.813 501,200
1/06/1999 7.063 6.938 7.375 6.625 1,264,400
1/05/1999 6.625 6.688 6.688 6.438 259,200
1/04/1999 6.750 6.625 6.750 6.438 214,100
12/31/1998 6.375 6.500 6.750 6.125 330,100
12/30/1998 6.563 5.563 6.875 5.500 995,300
12/29/1998 5.469 5.500 5.563 5.375 299,200
12/28/1998 5.469 5.500 5.563 5.375 244,100
12/24/1998 5.500 5.625 5.625 5.375 109,700
12/23/1998 5.563 5.500 5.750 5.250 534,300
12/22/1998 5.313 6.000 6.000 5.125 208,200
12/21/1998 5.750 5.938 6.125 5.750 250,700
12/18/1998 5.938 6.000 6.063 5.875 281,800
12/17/1998 6.063 5.875 6.063 5.813 541,400
12/16/1998 5.844 6.688 6.688 5.813 1,002,600
12/15/1998 6.625 7.125 7.125 6.250 712,800
12/14/1998 6.875 7.500 7.500 6.875 654,500
12/11/1998 7.500 7.000 7.563 7.000 174,500
12/10/1998 7.250 8.000 8.000 7.250 110,500
12/09/1998 7.875 7.875 8.125 7.750 153,200
12/08/1998 7.875 7.813 8.063 7.813 67,700
12/07/1998 7.875 8.125 8.250 7.875 115,800
12/04/1998 8.188 8.125 8.344 7.875 141,100
12/03/1998 8.000 8.500 8.500 8.000 138,600
12/02/1998 8.438 8.500 8.500 8.000 83,800
12/01/1998 8.250 8.125 8.500 7.875 192,200
11/30/1998 8.063 8.313 8.500 7.938 488,500
11/27/1998 8.000 7.688 8.750 7.500 301,900
11/25/1998 7.500 7.156 7.500 7.000 277,500
11/24/1998 7.125 7.813 7.875 7.000 560,500
11/23/1998 7.656 7.563 7.875 7.500 284,400
11/20/1998 7.500 7.813 7.813 7.500 149,200
11/19/1998 7.813 8.125 8.125 7.625 133,900
11/18/1998 7.875 8.125 8.250 7.750 172,900
11/17/1998 8.125 8.875 8.875 7.875 457,700
11/16/1998 8.688 8.656 9.000 8.563 171,700
11/13/1998 8.563 8.563 8.750 8.250 218,100
11/12/1998 8.625 8.875 9.000 8.500 213,900
11/11/1998 8.875 9.500 9.500 8.375 230,600
11/10/1998 9.375 9.500 9.750 9.250 793,800
11/09/1998 9.469 8.375 9.625 8.125 933,400
11/06/1998 8.188 7.625 8.250 7.500 1,365,400
11/05/1998 7.438 8.250 8.625 7.063 2,676,900
11/04/1998 8.000 11.750 12.250 7.688 3,092,100
11/03/1998 11.875 11.875 12.250 11.750 142,400
11/02/1998 12.250 11.750 12.375 11.500 212,100
10/30/1998 12.000 12.625 12.625 11.625 282,500
10/29/1998 12.438 12.625 12.750 12.375 1,069,900
10/28/1998 12.500 12.000 12.875 11.688 579,300
10/27/1998 12.500 13.750 13.875 12.250 301,500
10/26/1998 13.500 13.875 14.250 13.125 513,900
10/23/1998 13.563 14.063 14.063 13.250 315,400
10/22/1998 14.063 13.813 14.625 13.813 346,400
10/21/1998 13.813 12.875 13.875 12.875 686,700
10/20/1998 12.500 10.750 12.625 10.375 785,600
10/19/1998 10.063 9.750 10.813 9.375 424,500
10/16/1998 9.563 9.000 9.938 9.000 230,700
10/15/1998 8.875 8.313 9.250 8.313 128,000
10/14/1998 8.375 8.750 8.875 8.375 395,800
10/13/1998 8.719 8.438 8.813 8.000 810,500
10/12/1998 8.438 8.250 9.250 7.750 715,000
10/09/1998 7.750 5.500 8.063 5.375 491,200
10/08/1998 5.500 5.750 5.938 4.625 1,002,100
10/07/1998 6.063 6.625 7.250 5.875 352,400
10/06/1998 6.500 7.500 7.688 5.875 429,000
10/05/1998 7.000 7.750 7.750 6.750 334,000
10/02/1998 7.938 8.375 8.688 7.625 318,100
10/01/1998 8.125 8.750 8.750 7.750 390,600
9/30/1998 9.000 9.250 9.375 8.125 296,400
9/29/1998 9.250 9.375 10.000 8.813 689,500
9/28/1998 9.250 11.000 11.125 8.750 451,300
9/25/1998 10.875 11.250 11.375 10.625 283,100
9/24/1998 11.500 12.750 12.750 10.750 622,000
9/23/1998 12.750 12.875 12.875 12.625 545,600
9/22/1998 12.875 12.875 13.125 12.625 177,500
9/21/1998 12.750 13.250 13.375 12.469 270,200
9/18/1998 13.781 13.938 14.000 13.750 117,200
9/17/1998 13.750 13.250 13.750 12.875 128,500
9/16/1998 13.625 14.000 14.000 13.500 126,400
9/15/1998 13.875 14.375 14.375 13.875 382,200
9/14/1998 14.000 13.125 14.688 13.063 362,100
9/11/1998 12.938 12.938 13.500 12.375 159,500
9/10/1998 12.500 13.063 13.063 12.250 336,600
9/09/1998 13.375 14.313 14.375 13.375 209,200
9/08/1998 14.438 14.750 14.750 14.313 405,200
9/04/1998 14.063 14.875 14.875 13.938 130,300
9/03/1998 14.500 14.813 14.813 13.875 256,100
9/02/1998 15.250 15.625 15.750 15.125 91,300
9/01/1998 15.625 15.875 16.250 15.000 252,900
8/31/1998 15.750 16.625 16.875 15.750 346,300
8/28/1998 16.375 15.875 16.750 15.750 259,900
8/27/1998 15.906 16.250 16.625 15.500 481,600
8/26/1998 16.750 16.750 17.375 16.625 230,900
8/25/1998 16.875 17.500 17.688 16.750 236,000
8/24/1998 17.125 19.000 19.500 17.063 573,800
8/21/1998 19.313 19.250 19.625 18.625 283,000
8/20/1998 19.594 19.500 19.813 19.375 249,000
8/19/1998 19.563 19.625 20.000 19.375 269,400
8/18/1998 20.000 19.875 20.000 19.375 116,700
8/17/1998 19.750 19.000 19.750 18.875 209,200
8/14/1998 19.250 19.125 19.375 19.000 261,300
8/13/1998 19.063 18.500 19.125 18.125 146,400
8/12/1998 18.500 18.000 18.625 17.750 197,300
8/11/1998 17.938 18.250 18.250 17.750 111,700
8/10/1998 18.500 18.250 18.750 18.250 99,700
8/07/1998 18.375 19.000 19.563 18.375 172,500
8/06/1998 19.000 18.375 19.250 18.375 133,600
8/05/1998 18.500 18.000 18.500 17.000 186,900
8/04/1998 17.875 19.000 19.000 17.500 157,100
8/03/1998 18.875 20.125 20.188 18.625 299,100
7/31/1998 20.000 21.625 21.875 19.875 464,000
7/30/1998 21.875 22.750 22.875 21.500 267,000
7/29/1998 22.500 22.000 22.500 21.750 133,800
7/28/1998 22.125 21.750 22.125 21.563 118,800
7/27/1998 21.844 21.875 22.375 21.000 204,700
7/24/1998 22.125 22.000 22.375 22.000 41,700
7/23/1998 21.813 22.375 22.500 21.750 184,000
7/22/1998 22.563 22.188 22.625 22.000 199,500
7/21/1998 22.344 21.750 22.375 21.500 404,700
7/20/1998 21.688 20.875 21.750 20.875 154,500
7/17/1998 21.000 21.125 21.500 20.875 140,400
7/16/1998 21.281 20.125 21.875 20.000 374,400
7/15/1998 20.063 19.750 20.125 19.688 70,100
7/14/1998 19.938 20.625 20.813 19.625 162,900
7/13/1998 20.688 21.000 21.000 20.000 341,000
7/10/1998 21.000 20.875 22.125 20.750 268,800
7/09/1998 20.875 22.313 22.500 20.750 191,300
7/08/1998 22.250 23.250 23.375 22.000 198,200
7/07/1998 23.031 21.500 23.031 21.375 529,700
7/06/1998 21.750 22.125 22.375 21.625 174,400
7/02/1998 22.000 21.500 22.250 21.250 246,500
7/01/1998 21.500 22.375 22.500 20.625 653,700
6/30/1998 22.563 20.000 22.750 19.781 1,166,000
6/29/1998 19.875 19.500 20.250 19.500 381,400
6/26/1998 19.500 19.500 19.625 19.375 100,200
6/25/1998 19.375 19.250 19.625 19.063 261,800
6/24/1998 19.063 19.125 19.750 19.000 725,100
6/23/1998 19.188 18.438 19.250 18.438 455,900
6/22/1998 18.375 18.500 18.500 18.250 136,200
6/19/1998 18.313 17.750 18.625 17.750 213,000
6/18/1998 17.875 17.438 18.125 17.438 293,000
6/17/1998 17.375 17.000 17.625 16.875 382,900
6/16/1998 16.750 16.125 16.875 16.125 292,500
6/15/1998 16.250 16.125 16.563 16.000 250,300
6/12/1998 16.500 15.750 16.500 15.750 200,500
6/11/1998 15.625 15.250 15.750 15.250 247,300
6/10/1998 15.313 15.875 16.063 15.313 72,700
6/09/1998 15.875 15.813 16.063 15.625 76,800
6/08/1998 16.000 15.938 16.125 15.813 153,400
6/05/1998 16.000 16.000 16.250 15.875 648,200
6/04/1998 15.938 15.750 16.063 15.625 97,500
6/03/1998 15.750 15.625 16.375 15.500 282,000
6/02/1998 15.563 15.375 16.000 15.125 411,200
6/01/1998 15.000 16.125 16.250 15.000 302,100
5/29/1998 16.125 16.500 16.688 15.625 193,500
5/28/1998 16.625 16.250 17.000 16.000 183,100
5/27/1998 16.125 16.000 16.375 15.875 172,700
5/26/1998 16.500 17.250 17.250 16.250 151,600
5/22/1998 17.000 17.625 17.750 16.625 423,300
5/21/1998 17.250 18.625 18.625 17.125 537,800
5/20/1998 18.625 19.438 19.500 18.500 309,000
5/19/1998 19.500 19.375 19.625 19.375 314,800
5/18/1998 19.375 19.438 19.563 19.375 317,300
5/15/1998 19.500 19.625 19.813 19.438 164,400
5/14/1998 19.750 19.938 19.938 19.625 390,300
5/13/1998 19.750 19.000 20.625 18.750 716,100
5/12/1998 18.750 18.625 19.500 18.500 241,500
5/11/1998 18.500 17.500 18.500 17.500 142,200
5/08/1998 17.750 17.375 17.750 17.125 90,500
5/07/1998 17.500 18.500 18.500 17.125 251,600
5/06/1998 18.250 19.000 19.000 18.250 109,300
5/05/1998 18.875 19.000 19.125 18.625 429,900
5/04/1998 19.125 19.000 19.188 19.000 482,200
5/01/1998 19.125 18.938 19.250 18.875 357,800
4/30/1998 19.000 18.750 19.188 18.500 525,200
4/29/1998 18.250 17.750 18.375 17.500 126,700
4/28/1998 17.625 17.375 18.125 17.375 266,200
4/27/1998 17.313 17.750 18.000 17.000 559,200
4/24/1998 18.250 18.625 18.750 18.000 537,000
4/23/1998 18.750 19.000 19.250 18.625 423,800
4/22/1998 19.000 19.250 19.250 19.000 322,600
4/21/1998 19.375 19.750 19.750 19.000 807,400
4/20/1998 19.563 18.875 19.625 18.875 1,744,600
4/17/1998 18.000 18.125 18.188 18.000 224,300
4/16/1998 18.188 18.500 18.500 17.938 213,300 |
