Htld doesn't move much.
DATE CLOSING PRICE OPEN HIGH LOW VOLUME
-------- ------------- -------- -------- -------- -----------
5/07/1999 15.625 15.375 15.625 15.000 35,100
5/06/1999 15.375 15.375 15.750 15.375 14,200
5/05/1999 15.750 14.750 15.938 14.500 159,600
5/04/1999 14.625 14.500 14.688 14.125 56,700
5/03/1999 14.000 14.625 14.625 13.813 87,200
4/30/1999 13.938 13.625 14.000 13.250 239,600
4/29/1999 13.250 15.000 15.125 13.000 121,200
4/28/1999 14.375 14.375 15.000 14.375 35,300
4/27/1999 14.563 14.875 14.875 14.250 26,200
4/26/1999 14.250 14.500 14.875 14.250 67,800
4/23/1999 14.375 14.250 14.625 14.250 57,900
4/22/1999 14.250 14.625 14.625 14.063 59,800
4/21/1999 14.125 14.250 15.125 14.000 186,600
4/20/1999 14.250 14.500 14.500 13.938 21,500
4/19/1999 14.500 14.125 15.000 14.125 164,300
4/16/1999 14.375 14.375 14.750 14.250 81,600
4/15/1999 14.375 14.063 14.625 14.000 243,300
4/14/1999 14.000 13.875 14.125 13.875 381,100
4/13/1999 13.750 13.250 14.000 13.250 38,500
4/12/1999 13.250 13.500 13.500 13.125 29,300
4/09/1999 13.125 13.500 13.500 13.000 48,100
4/08/1999 13.125 13.250 14.000 13.000 20,900
4/07/1999 13.500 14.000 14.125 13.500 90,200
4/06/1999 14.031 13.938 14.250 13.938 329,900
4/05/1999 14.250 14.625 14.625 14.000 158,300
4/01/1999 15.250 15.375 15.500 14.625 78,400
3/31/1999 15.188 14.875 15.250 14.750 19,400
3/30/1999 15.375 15.125 15.500 14.875 38,200
3/29/1999 14.750 15.688 16.000 13.000 101,500
3/26/1999 15.438 15.750 16.000 15.250 23,500
3/25/1999 16.406 15.813 16.625 15.500 24,900
3/24/1999 15.375 15.750 15.750 15.281 21,100
3/23/1999 15.750 16.000 16.000 15.750 11,600
3/22/1999 16.125 15.625 16.438 15.625 30,000
3/19/1999 15.625 16.000 16.188 15.625 43,100
3/18/1999 15.938 16.563 16.563 15.813 19,200
3/17/1999 16.125 16.438 16.438 16.125 74,700
3/16/1999 16.500 16.375 16.500 16.375 52,100
3/15/1999 16.188 16.438 16.813 16.188 79,200
3/12/1999 15.938 15.938 16.063 15.938 10,100
3/11/1999 16.188 16.125 16.250 15.938 38,300
3/10/1999 16.000 16.125 16.125 15.875 35,300
3/09/1999 16.563 16.563 16.938 16.125 7,600
3/08/1999 16.813 16.875 17.000 16.813 43,400
3/05/1999 16.813 16.125 16.938 16.125 23,300
3/04/1999 16.375 16.125 16.500 16.000 33,000
3/03/1999 16.438 16.625 16.625 16.000 85,300
3/02/1999 16.313 16.125 17.125 16.125 52,700
3/01/1999 16.688 16.000 16.688 16.000 3,600
2/26/1999 16.125 15.875 16.250 15.875 63,100
2/25/1999 16.000 16.000 16.500 15.875 50,900
2/24/1999 16.125 16.313 16.688 16.125 48,100
2/23/1999 16.375 16.500 16.688 16.313 1,600
2/22/1999 16.500 16.750 16.875 16.250 14,700
2/19/1999 16.438 16.563 16.563 16.438 16,700
2/18/1999 16.500 16.500 16.563 16.500 5,200
2/17/1999 16.500 16.750 16.750 16.500 12,400
2/16/1999 16.625 16.375 16.875 16.250 46,400
2/12/1999 16.500 16.250 16.500 16.250 41,400
2/11/1999 16.188 16.625 16.625 16.125 368,300
2/10/1999 16.313 16.125 16.625 16.125 29,800
2/09/1999 16.250 16.500 16.625 16.125 138,600
2/08/1999 16.375 16.313 16.500 16.313 14,100
2/05/1999 16.313 16.313 16.500 16.063 7,200
2/04/1999 16.375 16.625 16.625 16.375 37,400
2/03/1999 16.625 16.375 16.625 16.375 35,500
2/02/1999 16.563 16.750 16.750 16.500 26,100
2/01/1999 16.719 16.563 16.875 16.563 6,000
1/29/1999 16.563 16.875 16.875 16.563 22,700
1/28/1999 16.563 16.250 17.000 16.250 30,000
1/27/1999 16.438 16.500 16.875 15.875 58,500
1/26/1999 16.875 16.500 17.000 16.250 39,200
1/25/1999 16.625 16.125 16.625 15.500 22,000
1/22/1999 16.375 16.750 16.750 16.125 21,400
1/21/1999 16.750 16.750 17.063 16.375 18,400
1/20/1999 17.063 16.500 17.125 16.500 391,700
1/19/1999 16.500 16.875 16.875 16.500 46,100
1/15/1999 16.625 16.500 16.938 16.375 22,900
1/14/1999 16.875 16.500 16.875 16.500 31,100
1/13/1999 16.375 16.500 16.750 16.125 25,400
1/12/1999 16.500 16.500 16.938 16.500 77,200
1/11/1999 16.500 16.375 17.125 16.375 40,400
1/08/1999 16.688 16.750 16.750 16.500 46,700
1/07/1999 16.625 16.750 16.750 16.375 56,000
1/06/1999 16.594 16.375 17.125 16.375 138,600
1/05/1999 16.375 16.875 17.500 16.375 126,100
1/04/1999 17.313 16.875 17.750 16.875 64,700
12/31/1998 17.500 17.000 17.500 16.750 205,600
12/30/1998 17.188 17.000 17.250 17.000 170,300
12/29/1998 17.375 16.625 17.375 16.625 126,800
12/28/1998 17.125 17.125 17.125 16.625 34,500
12/24/1998 17.125 16.875 17.250 16.875 4,000
12/23/1998 17.125 16.875 17.125 16.875 114,500
12/22/1998 17.125 16.750 17.250 16.500 160,200
12/21/1998 16.750 16.438 17.000 16.125 153,100
12/18/1998 16.625 16.500 16.750 16.375 106,000
12/17/1998 16.750 15.875 16.750 15.750 16,900
12/16/1998 16.125 16.125 16.250 15.625 19,800
12/15/1998 15.750 16.500 16.500 15.563 46,200
12/14/1998 16.625 16.875 16.875 16.375 17,500
12/11/1998 16.875 16.875 16.875 16.625 41,900
12/10/1998 16.875 16.625 16.875 16.625 27,000
12/09/1998 16.750 16.813 16.938 16.750 24,100
12/08/1998 16.938 17.125 17.250 16.625 85,400
12/07/1998 17.000 16.875 17.250 16.875 84,600
12/04/1998 16.750 17.250 17.250 16.625 65,800
12/03/1998 17.125 17.000 17.250 17.000 67,700
12/02/1998 17.063 16.625 17.125 16.625 23,000
12/01/1998 17.000 16.625 17.250 16.625 148,600
11/30/1998 17.125 17.500 17.500 16.750 130,700
11/27/1998 17.125 17.125 17.500 17.125 3,800
11/25/1998 17.375 17.000 17.625 17.000 384,900
11/24/1998 17.313 17.875 18.125 17.250 179,200
11/23/1998 18.125 18.125 18.250 17.750 102,200
11/20/1998 18.000 17.750 18.125 17.500 56,900
11/19/1998 18.375 16.938 18.375 16.813 51,100
11/18/1998 17.000 18.500 18.500 16.625 17,800
11/17/1998 18.438 18.625 18.625 18.063 82,400
11/16/1998 18.563 18.250 18.563 18.125 49,600
11/13/1998 18.125 18.469 18.531 18.125 14,100
11/12/1998 18.250 18.250 18.625 18.125 33,100
11/11/1998 18.313 18.375 18.875 18.188 29,100
11/10/1998 18.375 18.750 19.250 18.188 46,800
11/09/1998 19.000 18.875 19.250 18.563 31,500
11/06/1998 19.000 18.750 19.000 18.750 24,300
11/05/1998 18.875 18.125 18.875 18.125 48,500
11/04/1998 18.875 19.063 19.375 18.375 13,300
11/03/1998 19.125 18.875 19.313 18.875 85,200
11/02/1998 18.875 19.125 19.563 18.750 69,200
10/30/1998 18.000 17.563 18.750 17.563 33,300
10/29/1998 17.375 16.563 17.375 16.250 53,000
10/28/1998 17.125 18.875 18.875 16.875 41,400
10/27/1998 19.000 19.500 19.625 18.500 40,700
10/26/1998 18.625 18.688 19.125 18.563 36,000
10/23/1998 18.875 19.375 20.250 18.688 99,000
10/22/1998 19.813 19.063 20.000 18.500 362
10/21/1998 18.938 17.750 19.000 17.000 62,900
10/20/1998 17.438 16.750 17.688 16.750 23,400
10/19/1998 16.750 16.000 16.875 15.688 36,800
10/16/1998 15.938 14.750 15.938 14.000 65,600
10/15/1998 14.500 14.125 14.500 13.875 28,100
10/14/1998 14.000 13.875 14.500 13.375 191,200
10/13/1998 13.500 13.250 13.875 13.125 28,500
10/12/1998 13.375 14.250 14.250 13.250 54,700
10/09/1998 14.000 12.875 14.250 12.375 48,700
10/08/1998 13.000 13.438 13.875 12.938 99,700
10/07/1998 13.625 14.375 15.000 13.063 81,400
10/06/1998 15.500 15.750 16.000 15.125 46,400
10/05/1998 15.750 15.625 15.875 15.500 5,100
10/02/1998 16.000 16.000 16.125 15.688 90,300
10/01/1998 16.125 16.250 16.375 15.750 157,900
9/30/1998 16.500 16.250 16.625 16.000 24,100
9/29/1998 16.000 16.750 16.813 16.000 19,700
9/28/1998 16.688 17.063 17.063 16.688 58,000
9/25/1998 16.875 16.750 16.938 16.625 40,200
9/24/1998 17.063 17.188 17.188 16.750 117,200
9/23/1998 17.063 17.250 17.250 16.750 132,300
9/22/1998 17.125 16.500 17.125 16.500 55,900
9/21/1998 16.125 16.250 16.500 16.000 76,500
9/18/1998 16.375 16.625 16.875 16.250 43,100
9/17/1998 16.375 16.500 16.750 16.000 32,900
9/16/1998 16.625 16.750 16.813 16.563 3,900
9/15/1998 17.000 17.250 17.250 16.625 29,300
9/14/1998 17.063 17.125 17.375 17.000 98,500
9/11/1998 17.125 16.375 17.125 16.000 25,200
9/10/1998 16.375 15.938 16.750 15.500 112,100
9/09/1998 17.125 18.875 18.875 17.125 46,000
9/08/1998 18.875 18.250 18.875 17.875 63,200
9/04/1998 17.500 17.000 17.750 16.813 82,400
9/03/1998 17.125 16.813 18.000 16.313 30,700
9/02/1998 16.813 17.750 19.250 16.750 61,700
9/01/1998 17.563 16.125 17.625 16.125 355,100
8/31/1998 16.000 16.375 16.750 16.000 400,500
8/28/1998 16.344 17.000 17.063 15.625 30,000
8/27/1998 17.063 17.500 17.500 16.688 11,300
8/26/1998 17.063 17.250 17.250 17.000 36,200
8/25/1998 17.000 17.125 17.125 16.938 24,900
8/24/1998 16.875 16.625 17.000 16.625 60,400
8/21/1998 17.000 17.438 17.438 16.625 11,800
8/20/1998 17.375 17.500 17.500 17.250 97,900
8/19/1998 17.375 17.500 18.250 17.250 111,500
8/18/1998 18.375 17.500 18.375 17.000 93,000
8/17/1998 17.375 17.125 17.500 17.125 330,500
8/14/1998 17.375 17.250 17.500 17.000 128,400
8/13/1998 17.313 16.938 17.563 16.750 83,500
8/12/1998 17.375 17.750 17.750 17.313 75,400
8/11/1998 17.375 17.000 17.438 16.563 36,000
8/10/1998 17.188 17.500 17.500 17.125 36,200
8/07/1998 17.375 17.250 17.750 17.000 107,600
8/06/1998 17.375 18.125 18.250 17.125 113,700
8/05/1998 17.875 18.250 18.250 17.250 94,800
8/04/1998 17.875 19.000 19.000 17.750 106,300
8/03/1998 18.938 19.375 19.375 18.875 45,900
7/31/1998 18.875 19.500 19.500 18.625 46,100
7/30/1998 19.063 18.750 19.375 18.750 20,500
7/29/1998 19.250 18.625 19.250 18.625 18,400
7/28/1998 18.750 19.500 19.500 18.250 41,100
7/27/1998 19.250 19.500 19.500 18.750 101,500
7/24/1998 18.875 19.375 19.375 18.250 38,500
7/23/1998 19.375 19.563 19.875 19.375 83,600
7/22/1998 19.500 19.500 20.000 19.375 92,400
7/21/1998 19.500 20.125 20.125 19.500 90,200
7/20/1998 19.625 20.000 20.000 19.625 9,200
7/17/1998 19.625 19.750 19.750 19.500 67,700
7/16/1998 19.500 19.000 19.750 19.000 44,800
7/15/1998 19.375 19.125 19.375 19.000 122,000
7/14/1998 19.063 19.063 19.125 19.000 151,500
7/13/1998 19.063 19.625 19.625 19.000 67,200
7/10/1998 19.250 19.500 19.625 19.250 39,400
7/09/1998 19.250 19.125 19.250 19.000 424,400
7/08/1998 19.000 18.875 19.125 18.875 24,800
7/07/1998 19.063 19.375 19.375 18.875 218,600
7/06/1998 19.125 19.000 19.125 18.625 84,200
7/02/1998 18.875 19.000 19.250 18.750 321,700
7/01/1998 19.375 20.250 20.250 19.000 364,200
6/30/1998 20.250 20.000 20.625 19.750 207,700
6/29/1998 21.000 20.938 21.250 20.938 388,600
6/26/1998 21.188 21.000 21.188 20.938 94,200
6/25/1998 21.125 21.250 21.250 21.000 65,300
6/24/1998 21.188 21.375 21.500 21.125 78,500
6/23/1998 21.438 21.625 21.625 21.250 116,300
6/22/1998 21.625 21.375 21.625 21.000 336,600
6/19/1998 21.375 21.375 21.500 21.125 99,400
6/18/1998 21.500 21.438 22.000 21.438 83,800
6/17/1998 22.000 21.875 22.000 21.438 68,900
6/16/1998 21.875 21.500 21.875 20.875 51,200
6/15/1998 20.938 21.750 21.750 20.625 32,100
6/12/1998 21.625 21.500 22.250 21.375 28,100
6/11/1998 22.125 21.875 22.125 21.406 110,800
6/10/1998 21.875 21.750 22.000 21.750 16,400
6/09/1998 22.063 22.125 22.500 21.500 60,900
6/08/1998 22.313 22.125 23.000 21.750 38,400
6/05/1998 22.000 21.750 22.125 21.750 30,100
6/04/1998 22.125 21.750 22.125 21.375 45,500
6/03/1998 21.500 21.375 21.625 21.250 56,300
6/02/1998 21.375 21.875 21.875 21.375 28,100
6/01/1998 21.813 22.000 22.000 21.813 77,200
5/29/1998 21.875 21.750 21.875 21.500 13,700
5/28/1998 21.625 21.625 21.875 20.750 126,400
5/27/1998 20.688 22.000 22.125 20.688 145,900
5/26/1998 22.000 22.375 22.375 22.000 37,300
5/22/1998 22.375 22.000 22.625 21.750 33,400
5/21/1998 22.344 22.750 22.750 22.000 167,800
5/20/1998 22.750 23.000 23.000 22.500 100,900
5/19/1998 23.000 23.000 23.000 22.500 14,500
5/18/1998 22.750 22.500 23.125 22.500 37,900
5/15/1998 22.625 22.625 22.875 22.313 132,400
5/14/1998 22.250 22.875 23.375 22.125 123,400
5/13/1998 21.875 22.500 22.500 20.500 419,000
5/12/1998 22.500 22.750 23.500 21.750 25,100
5/11/1998 23.500 23.250 24.000 23.000 48,700
5/08/1998 24.000 23.938 24.000 23.500 82,300
5/07/1998 24.125 24.000 24.125 23.875 45,400
5/06/1998 24.000 24.250 24.250 23.750 39,300
5/05/1998 23.875 24.750 24.750 23.750 130,300
5/04/1998 24.750 24.688 24.875 24.375 47,500
5/01/1998 24.625 24.875 24.875 24.500 21,400
4/30/1998 24.875 24.500 25.250 24.125 207,800
4/29/1998 25.000 24.563 25.000 24.375 18,100
4/28/1998 24.250 24.500 25.125 24.250 9,600
4/27/1998 24.125 24.750 24.750 23.750 178,000
4/24/1998 25.000 24.250 25.250 24.250 111,000
4/23/1998 24.063 24.750 25.000 22.000 346,000
4/22/1998 25.875 26.750 27.500 25.875 29,000
4/21/1998 27.125 27.375 27.500 26.750 14,300
4/20/1998 27.500 27.000 27.500 27.000 11,600
4/17/1998 27.500 27.000 27.500 27.000 16,900
4/16/1998 27.500 27.000 27.500 27.000 3,200
4/15/1998 27.500 26.750 27.500 26.250 37,100
4/14/1998 26.750 27.250 27.500 26.375 19,800
4/13/1998 26.750 27.500 27.500 26.500 2,700
4/09/1998 27.500 26.000 27.500 25.500 46,800
4/08/1998 25.500 26.625 26.625 25.500 164,600
4/07/1998 26.000 27.375 27.625 25.875 96,600
4/06/1998 27.625 28.000 28.000 27.375 27,600
4/03/1998 27.875 28.125 28.125 27.875 78,200
4/02/1998 28.125 28.125 28.250 28.000 45,000
4/01/1998 28.000 29.000 29.000 27.500 71,900
3/31/1998 27.750 28.250 29.250 27.000 102,300
3/30/1998 28.250 27.000 28.250 27.000 2,000
3/27/1998 28.000 27.250 28.000 27.000 14,100
3/26/1998 27.250 27.000 27.250 26.750 28,700
3/25/1998 26.750 27.750 27.750 26.750 65,700
3/24/1998 27.125 26.250 27.125 26.250 11,800
3/23/1998 26.625 28.125 28.125 25.875 28,700
3/20/1998 27.938 28.000 28.250 27.625 73,700
3/19/1998 28.188 28.000 28.500 27.750 31,600
3/18/1998 27.750 27.875 28.125 27.125 17,100
3/17/1998 27.625 27.875 28.375 27.375 22,600
3/16/1998 27.563 27.125 27.875 26.250 56,900
3/13/1998 26.500 26.500 27.125 26.500 91,400
3/12/1998 26.500 26.000 26.875 26.000 28,800
3/11/1998 26.250 26.125 26.250 25.875 54,800
3/10/1998 26.000 26.000 26.125 25.625 12,800
3/09/1998 25.625 25.500 26.000 25.000 26,500
3/06/1998 25.250 25.000 25.500 24.875 4,500
3/05/1998 25.000 26.625 26.625 24.875 52,700
3/04/1998 26.125 26.500 27.000 26.125 43,700
3/03/1998 26.375 25.750 27.750 25.125 132,800
3/02/1998 25.250 25.500 25.750 25.000 39,200
2/27/1998 25.250 25.000 25.250 24.500 51,700
2/26/1998 24.750 24.750 24.750 24.500 9,200
2/25/1998 25.000 24.500 25.000 24.313 63,400
2/24/1998 24.375 24.625 24.750 24.125 42,600
2/23/1998 24.438 24.125 24.750 24.000 197,800
2/20/1998 23.875 24.750 24.750 23.375 144,800
2/19/1998 24.250 25.750 25.750 24.250 55,100
2/18/1998 25.313 25.875 25.875 25.250 187,600
2/17/1998 25.875 25.750 26.000 25.500 68,900
2/13/1998 25.250 25.750 25.750 24.875 140,800
2/12/1998 25.750 25.750 25.750 25.375 48,900
2/11/1998 25.375 25.375 25.625 25.250 5,400
2/10/1998 25.375 25.000 26.000 25.000 40,800
2/09/1998 25.875 25.000 26.000 24.500 14,000
2/06/1998 24.875 25.500 25.500 24.500 29,300
2/05/1998 25.125 25.125 25.500 25.000 52,200
2/04/1998 24.750 25.000 25.000 24.313 106,600
2/03/1998 25.000 24.250 25.125 24.250 125,000
2/02/1998 24.250 25.000 25.000 24.250 116,800
1/30/1998 24.875 26.000 26.000 24.875 11,800
1/29/1998 26.250 26.000 26.250 25.500 28,200
1/28/1998 25.500 25.125 26.000 25.000 42,300
1/27/1998 25.250 25.000 25.875 25.000 9,000
1/26/1998 25.125 25.000 25.125 24.750 158,200
1/23/1998 25.000 23.625 26.000 23.625 321,900
1/22/1998 23.875 26.000 26.000 22.750 610,900
1/21/1998 27.000 27.750 27.750 26.500 16,200
1/20/1998 28.000 25.125 28.000 24.750 14,200
1/16/1998 25.125 25.500 25.500 25.000 9,000
1/15/1998 25.125 25.500 25.500 24.750 19,700
1/14/1998 25.250 25.750 25.750 24.750 8,100
1/13/1998 26.000 25.875 26.500 25.000 39,600
1/12/1998 25.813 25.250 26.375 25.250 8,200
1/09/1998 26.375 27.375 27.500 26.000 42,400
1/08/1998 27.625 27.625 27.750 26.875 10,600
1/07/1998 27.500 28.125 28.125 27.000 26,700
1/06/1998 28.125 27.250 29.000 27.250 35,100
1/05/1998 27.625 28.250 28.250 27.063 8,600
1/02/1998 28.125 27.375 28.125 26.750 53,800
12/31/1997 26.875 26.500 27.500 26.500 92,500
12/30/1997 27.000 25.500 27.125 25.438 178,100
12/29/1997 25.500 25.375 25.500 25.375 102,800
12/26/1997 25.500 25.375 25.500 25.375 23,200
12/24/1997 25.125 25.125 25.625 25.125 8,400
12/23/1997 25.500 25.375 25.750 25.375 71,600
12/22/1997 25.438 25.000 26.500 25.000 165,800
12/19/1997 25.125 25.250 25.500 25.000 51,000
12/18/1997 25.375 25.625 25.625 25.250 53,300
12/17/1997 25.375 25.750 25.750 25.375 110,500
12/16/1997 25.750 25.250 26.000 25.000 80,600
12/15/1997 25.000 25.000 25.250 24.875 13,100
12/12/1997 25.125 25.250 25.625 25.000 70,100
12/11/1997 25.000 24.500 25.000 24.250 12,800
12/10/1997 24.750 24.375 24.875 24.250 129,300
12/09/1997 24.875 24.250 25.000 24.250 57,900
12/08/1997 24.500 24.500 24.750 24.500 4,600
12/05/1997 24.250 24.500 24.500 24.250 25,000
12/04/1997 24.313 24.500 24.875 24.313 13,300
12/03/1997 24.250 24.375 24.875 24.250 88,900
12/02/1997 24.250 24.750 24.750 23.750 28,000 |
