Last 30 days for AOL
DATE CLOSING PRICE OPEN HIGH LOW VOLUME
-------- ------------- -------- -------- -------- -----------
4/16/1999 139.750 146.500 148.750 139.750 18,969,300
4/15/1999 143.875 152.750 152.750 135.000 40,297,200
4/14/1999 150.875 162.000 163.375 150.000 18,002,400
4/13/1999 159.313 158.500 164.250 155.625 16,414,300
4/12/1999 157.875 152.000 159.813 151.063 21,168,100
4/09/1999 159.938 159.000 165.313 157.875 16,286,400
4/08/1999 160.500 158.000 161.250 148.000 30,784,500
4/07/1999 158.000 170.125 173.000 152.000 33,010,300
4/06/1999 167.500 164.875 175.500 162.750 34,484,800
4/05/1999 166.938 152.250 167.000 149.813 26,786,900
4/01/1999 150.000 152.750 153.000 144.063 22,138,900
3/31/1999 147.000 148.500 155.000 141.000 33,213,900
3/30/1999 144.500 135.000 149.000 131.125 31,999,300
3/29/1999 132.375 128.375 133.938 127.688 19,340,800
3/26/1999 125.688 125.250 127.625 122.000 16,780,000
3/25/1999 126.000 124.500 127.875 117.625 23,518,200
3/24/1999 117.125 119.000 120.938 112.500 32,569,000
3/23/1999 121.000 128.500 129.750 115.000 36,299,900
3/22/1999 130.000 120.000 130.500 118.438 30,279,300
3/19/1999 119.250 116.125 121.250 116.125 28,718,200
3/18/1999 116.125 108.625 119.188 107.375 32,907,000
3/17/1999 109.063 104.938 110.125 102.250 27,074,400
3/16/1999 104.938 103.500 105.875 103.000 20,346,000
3/15/1999 102.000 97.813 102.750 97.500 17,570,900
3/12/1999 96.125 96.750 97.625 94.500 15,180,000
3/11/1999 95.813 94.000 96.375 93.563 19,073,500
3/10/1999 92.813 92.500 93.188 91.000 13,754,000
3/09/1999 90.125 90.813 93.250 89.000 18,020,700
3/08/1999 90.875 87.188 91.250 86.063 17,128,700
3/05/1999 86.938 89.000 89.125 86.125 12,020,800 |
