Silicon Investor (SI) -- The First Internet Community

STOCKTALK

We've detected that you're using an ad content blocking browser plug-in or feature. Ads provide a critical source of revenue to the continued operation of Silicon Investor. We ask that you disable ad blocking while on Silicon Investor in the best interests of our community. If you are not using an ad blocker but are still receiving this message, make sure your browser's tracking protection is set to the 'standard' level.

Technology Stocks : The New QLogic (ANCR) -- Ignore unavailable to you. Want to Upgrade?

To: BuzzVA who wrote (21865)	5/18/1999 3:56:00 PM
From: XOsDaWAY2GO	Read Replies (1) \| Respond to of 29386

Buzz, I don't have LevelII T&S, but I have been watching qcharts.com. On the way up this morning, the orders were quite large 1000 2000 4000 although the OBV started falling. When we started selling off, the orders were in the 100 200 500 variety.

To: BuzzVA who wrote (21865)	5/18/1999 11:35:00 PM
From: R Verchota	Respond to of 29386

ANCOR COMMUNICATIONS INC Date Time Price Volume Exch Type Bid BSize BEx Ask ASize AEx Cond Vl: 5/18/99 8:15 Best Bid 7 3/4 8600 S 5/18/99 8:15 Best Ask 7 3/4 8600 S 7 13/16 500 S 5/18/99 8:16 Best Bid 7 5/8 1000 S 7 13/16 500 S 5/18/99 8:16 Best Ask 7 5/8 1000 S 7 13/16 500 S 5/18/99 8:39 Best Bid 7 5/8 1000 S 7 13/16 500 S 5/18/99 8:39 Best Ask 7 5/8 1000 S 7 13/16 100 S 5/18/99 9:05 Best Bid 7 3/4 100 S 7 13/16 100 S 5/18/99 9:05 Best Ask 7 3/4 100 S 7 13/16 100 S 5/18/99 9:05 Best Bid 7 3/4 500 S 7 13/16 100 S 5/18/99 9:05 Best Ask 7 3/4 500 S 7 13/16 100 S 5/18/99 9:05 Best Bid 7 3/4 100 S 7 13/16 100 S 5/18/99 9:05 Best Ask 7 3/4 100 S 7 13/16 100 S 5/18/99 9:24 Best Bid 7 3/4 1000 S 7 13/16 100 S 5/18/99 9:24 Best Ask 7 3/4 1000 S 7 13/16 100 S 5/18/99 9:31 Best Bid 7 3/4 1000 S 7 13/16 100 S 5/18/99 9:31 Best Ask 7 3/4 1000 S 7 7/8 100 S 5/18/99 9:31 7 13/16 500 S Trade 5/18/99 9:31 7 13/16 600 S Trade 5/18/99 9:31 Best Bid 7 3/4 1000 S 7 7/8 100 S 5/18/99 9:31 Best Ask 7 3/4 1000 S 7 7/8 600 S 5/18/99 9:31 7 3/4 200 S Trade 5/18/99 9:32 Best Bid 7 3/4 5000 S 7 7/8 600 S 5/18/99 9:32 Best Ask 7 3/4 5000 S 7 7/8 600 S 5/18/99 9:32 7 13/16 100 S Trade 5/18/99 9:32 7 13/16 500 S Trade 5/18/99 9:32 7 7/8 300 S Trade 5/18/99 9:32 7 13/16 500 S Trade 5/18/99 9:33 7 3/4 100 S Trade 5/18/99 9:34 7 3/4 1000 S Trade 5/18/99 9:34 7 3/4 2000 S Trade 5/18/99 9:44 7 7/8 100 S Trade 5/18/99 9:45 7 7/8 700 S Trade 5/18/99 9:45 Best Bid 7 3/4 5000 S 7 7/8 600 S 5/18/99 9:45 Best Ask 7 3/4 5000 S 7 15/16 500 S 5/18/99 9:45 7 7/8 600 S Trade 5/18/99 9:45 7 7/8 600 S Trade 5/18/99 9:45 Best Bid 7 3/4 5000 S 7 15/16 500 S 5/18/99 9:45 Best Ask 7 3/4 5000 S 7 15/16 1200 S 5/18/99 9:45 7 15/16 300 S Trade 5/18/99 9:47 Best Bid 7 3/4 5000 S 7 15/16 1200 S 5/18/99 9:47 Best Ask 7 3/4 5000 S 7 7/8 2000 S 5/18/99 9:48 Best Bid 7 3/4 5000 S 7 7/8 2000 S 5/18/99 9:48 Best Ask 7 3/4 5000 S 7 15/16 1200 S 5/18/99 9:48 7 7/8 2000 S Trade 5/18/99 9:48 7 7/8 2000 S Trade 5/18/99 9:49 Best Bid 7 3/4 5000 S 7 15/16 1200 S 5/18/99 9:49 Best Ask 7 3/4 5000 S 7 15/16 500 S 5/18/99 9:49 7 15/16 1200 S Trade 5/18/99 9:49 7 15/16 1200 S Trade 5/18/99 9:49 Best Bid 7 3/4 5000 S 7 15/16 500 S 5/18/99 9:49 Best Ask 7 3/4 5000 S 7 31/32 100 S 5/18/99 9:49 Best Bid 7 15/16 800 S 7 31/32 100 S 5/18/99 9:49 Best Ask 7 15/16 800 S 7 31/32 100 S 5/18/99 9:49 7 15/16 500 S Trade 5/18/99 9:49 Best Bid 7 15/16 300 S 7 31/32 100 S 5/18/99 9:49 Best Ask 7 15/16 300 S 7 31/32 100 S 5/18/99 9:49 7 15/16 500 S Trade 5/18/99 9:52 Best Bid 7 15/16 300 S 7 31/32 100 S 5/18/99 9:52 Best Ask 7 15/16 300 S 7 31/32 1000 S 5/18/99 9:55 Best Bid 7 15/16 300 S 7 31/32 1000 S 5/18/99 9:55 Best Ask 7 15/16 300 S 7 31/32 1500 S 5/18/99 9:57 Best Bid 7 7/8 500 S 7 31/32 1500 S 5/18/99 9:57 Best Ask 7 7/8 500 S 7 31/32 1500 S 5/18/99 9:57 7 15/16 300 S Trade 5/18/99 9:57 7 15/16 300 S Trade 5/18/99 9:57 Best Bid 7 7/8 500 S 7 31/32 1500 S 5/18/99 9:57 Best Ask 7 7/8 500 S 7 15/16 500 S 5/18/99 9:58 Best Bid 7 7/8 500 S 7 15/16 500 S 5/18/99 9:58 Best Ask 7 7/8 500 S 7 31/32 1500 S 5/18/99 9:58 7 15/16 500 S Trade 5/18/99 10:00 7 7/8 3000 S Trade 5/18/99 10:01 Best Bid 7 15/16 1000 S 7 31/32 1500 S 5/18/99 10:01 Best Ask 7 15/16 1000 S 7 31/32 1500 S 5/18/99 10:03 7 31/32 1000 S Trade 5/18/99 10:03 7 31/32 1000 S Trade 5/18/99 10:04 7 15/16 1000 S Trade 5/18/99 10:05 7 31/32 500 S Trade 5/18/99 10:05 7 31/32 2000 S Trade 5/18/99 10:05 7 15/16 2500 S Trade 5/18/99 10:05 7 31/32 300 S Trade 5/18/99 10:06 7 31/32 2000 S Trade 5/18/99 10:07 7 15/16 400 S Trade 5/18/99 10:09 Best Bid 7 15/16 500 S 7 31/32 1500 S 5/18/99 10:09 Best Ask 7 15/16 500 S 7 31/32 1500 S 5/18/99 10:09 7 15/16 1000 S Trade 5/18/99 10:09 7 15/16 1000 S Trade 5/18/99 10:09 7 15/16 500 S Trade 5/18/99 10:09 7 15/16 500 S Trade 5/18/99 10:09 Best Bid 7 7/8 100 S 7 31/32 1500 S 5/18/99 10:09 Best Ask 7 7/8 100 S 7 31/32 1500 S 5/18/99 10:10 Best Bid 7 7/8 500 S 7 31/32 1500 S 5/18/99 10:10 Best Ask 7 7/8 500 S 7 31/32 1500 S 5/18/99 10:10 7 7/8 1000 S Trade 5/18/99 10:10 7 15/16 2000 S Trade 5/18/99 10:12 7 31/32 100 S Trade 5/18/99 10:12 7 7/8 800 S Trade 5/18/99 10:12 7 3/4 200 S Trade 5/18/99 10:12 7 7/8 100 S Trade 5/18/99 10:12 7 7/8 100 S Trade 5/18/99 10:12 7 7/8 600 S Trade 5/18/99 10:12 7 7/8 100 S Trade 5/18/99 10:14 Best Bid 7 7/8 500 S 7 31/32 1500 S 5/18/99 10:14 Best Ask 7 7/8 500 S 7 15/16 3000 S 5/18/99 10:15 Best Bid 7 7/8 500 S 7 15/16 3000 S 5/18/99 10:15 Best Ask 7 7/8 500 S 7 31/32 1500 S 5/18/99 10:15 7 15/16 3000 S Trade 5/18/99 10:15 7 15/16 3000 S Trade 5/18/99 10:15 7 7/8 2000 S Trade 5/18/99 10:16 Best Bid 7 7/8 2600 S 7 31/32 1500 S 5/18/99 10:16 Best Ask 7 7/8 2600 S 7 31/32 1500 S 5/18/99 10:17 Best Bid 7 7/8 2600 S 7 31/32 1500 S 5/18/99 10:17 Best Ask 7 7/8 2600 S 7 15/16 500 S 5/18/99 10:17 Best Bid 7 7/8 2600 S 7 15/16 500 S 5/18/99 10:17 Best Ask 7 7/8 2600 S 7 15/16 100 S 5/18/99 10:18 7 7/8 2000 S Trade 5/18/99 10:18 Best Bid 7 7/8 500 S 7 15/16 100 S 5/18/99 10:18 Best Ask 7 7/8 500 S 7 15/16 100 S 5/18/99 10:19 7 7/8 2600 S Trade 5/18/99 10:19 7 7/8 1500 S Trade 5/18/99 10:20 7 15/16 1000 S Trade 5/18/99 10:20 7 15/16 1000 S Trade 5/18/99 10:20 Best Bid 7 7/8 500 S 7 15/16 100 S 5/18/99 10:20 Best Ask 7 7/8 500 S 7 31/32 1500 S 5/18/99 10:21 7 7/8 1500 S Trade 5/18/99 10:26 7 31/32 2500 S Trade 5/18/99 10:26 7 31/32 100 S Trade 5/18/99 10:26 7 31/32 1500 S Trade 5/18/99 10:26 7 31/32 1000 S Trade 5/18/99 10:26 Best Bid 7 15/16 500 S 7 31/32 1500 S 5/18/99 10:26 Best Ask 7 15/16 500 S 7 31/32 1500 S 5/18/99 10:27 7 31/32 400 S Trade 5/18/99 10:27 7 31/32 400 S Trade 5/18/99 10:27 7 15/16 11000 S Trade 5/18/99 10:27 Best Bid 7 15/16 500 S 7 31/32 1500 S 5/18/99 10:27 Best Ask 7 15/16 500 S 8 5300 S 5/18/99 10:27 Best Bid 7 31/32 1000 S 8 5300 S 5/18/99 10:27 Best Ask 7 31/32 1000 S 8 5300 S 5/18/99 10:28 8 1000 S Trade 5/18/99 10:28 8 400 S Trade 5/18/99 10:28 8 600 S Trade 5/18/99 10:28 Best Bid 7 31/32 1000 S 8 5300 S 5/18/99 10:28 Best Ask 7 31/32 1000 S 8 500 S 5/18/99 10:28 8 5300 S Trade 5/18/99 10:28 8 1100 S Trade 5/18/99 10:28 8 1800 S Trade 5/18/99 10:28 8 100 S Trade 5/18/99 10:28 8 1000 S Trade 5/18/99 10:28 8 300 S Trade 5/18/99 10:28 8 1000 S Trade 5/18/99 10:28 Best Bid 7 31/32 1000 S 8 500 S 5/18/99 10:28 Best Ask 7 31/32 1000 S 8 10000 S 5/18/99 10:28 8 2000 S Trade 5/18/99 10:28 8 500 S Trade 5/18/99 10:28 8 500 S Trade 5/18/99 10:28 8 100 S Trade 5/18/99 10:28 8 1500 S Trade 5/18/99 10:28 8 900 S Trade 5/18/99 10:28 8 900 S Trade 5/18/99 10:28 8 500 S Trade 5/18/99 10:28 Best Bid 7 31/32 1000 S 8 10000 S 5/18/99 10:28 Best Ask 7 31/32 1000 S 8 14900 S 5/18/99 10:28 Best Bid 7 31/32 1000 S 8 14900 S 5/18/99 10:28 Best Ask 7 31/32 1000 S 8 22400 S 5/18/99 10:28 8 8000 S Trade 5/18/99 10:28 Best Bid 7 15/16 500 S 8 22400 S 5/18/99 10:28 Best Ask 7 15/16 500 S 8 22400 S 5/18/99 10:28 7 15/16 1000 S Trade 5/18/99 10:29 Best Bid 7 15/16 500 S 8 22400 S 5/18/99 10:29 Best Ask 7 15/16 500 S 8 10000 S 5/18/99 10:29 8 1000 S Trade 5/18/99 10:29 8 1000 S Trade 5/18/99 10:31 7 15/16 1000 S Trade 5/18/99 10:33 8 100 S Trade 5/18/99 10:33 8 100 S Trade 5/18/99 10:33 7 15/16 1000 S Trade 5/18/99 10:33 7 15/16 100 S Trade 5/18/99 10:34 Best Bid 7 15/16 500 S 8 10000 S 5/18/99 10:34 Best Ask 7 15/16 500 S 8 300 S 5/18/99 10:34 Best Bid 7 15/16 500 S 8 300 S 5/18/99 10:34 Best Ask 7 15/16 500 S 8 2000 S 5/18/99 10:34 8 10000 S Trade 5/18/99 10:34 8 3800 S Trade 5/18/99 10:34 8 6200 S Trade 5/18/99 10:34 7 15/16 1500 S Trade 5/18/99 10:34 8 1300 S Trade 5/18/99 10:34 8 400 S Trade 5/18/99 10:35 8 200 S Trade 5/18/99 10:35 Best Bid 7 15/16 500 S 8 2000 S 5/18/99 10:35 Best Ask 7 15/16 500 S 8 1500 S 5/18/99 10:35 8 500 S Trade 5/18/99 10:35 8 500 S Trade 5/18/99 10:35 Best Bid 7 15/16 500 S 8 1500 S 5/18/99 10:35 Best Ask 7 15/16 500 S 8 300 S 5/18/99 10:35 8 1500 S Trade 5/18/99 10:35 8 700 S Trade 5/18/99 10:35 8 300 S Trade 5/18/99 10:35 8 300 S Trade 5/18/99 10:35 Best Bid 7 15/16 500 S 8 300 S 5/18/99 10:35 Best Ask 7 15/16 500 S 8 100 S 5/18/99 10:35 8 300 S Trade 5/18/99 10:35 8 300 S Trade 5/18/99 10:35 8 200 S Trade 5/18/99 10:35 8 200 S Trade 5/18/99 10:35 8 100 S Trade 5/18/99 10:35 Best Bid 7 15/16 500 S 8 100 S 5/18/99 10:35 Best Ask 7 15/16 500 S 8 1/8 400 S 5/18/99 10:35 Best Bid 7 15/16 500 S 8 1/8 400 S 5/18/99 10:35 Best Ask 7 15/16 500 S 8 1/8 2400 S 5/18/99 10:35 8 100 S Trade 5/18/99 10:35 Best Bid 7 15/16 500 S 8 1/8 2400 S 5/18/99 10:35 Best Ask 7 15/16 500 S 8 1/8 400 S 5/18/99 10:35 8 1/8 500 S Trade 5/18/99 10:35 8 1/8 1900 S Trade 5/18/99 10:36 Best Bid 7 15/16 500 S 8 1/8 400 S 5/18/99 10:36 Best Ask 7 15/16 500 S 8 300 S 5/18/99 10:36 8 100 S Trade 5/18/99 10:36 8 100 S Trade 5/18/99 10:36 Best Bid 7 15/16 500 S 8 300 S 5/18/99 10:36 Best Ask 7 15/16 500 S 8 1/8 400 S 5/18/99 10:36 8 300 S Trade 5/18/99 10:36 8 100 S Trade 5/18/99 10:36 8 200 S Trade 5/18/99 10:36 Best Bid 8 300 S 8 1/8 400 S 5/18/99 10:36 Best Ask 8 300 S 8 1/8 400 S 5/18/99 10:36 8 1000 S Trade 5/18/99 10:36 8 300 S Trade 5/18/99 10:36 8 500 S Trade 5/18/99 10:36 Best Bid 7 15/16 500 S 8 1/8 400 S 5/18/99 10:36 Best Ask 7 15/16 500 S 8 1/8 400 S 5/18/99 10:37 Best Bid 8 500 S 8 1/8 400 S 5/18/99 10:37 Best Ask 8 500 S 8 1/8 400 S 5/18/99 10:37 Best Bid 8 100 S 8 1/8 400 S 5/18/99 10:37 Best Ask 8 100 S 8 1/8 400 S 5/18/99 10:37 8 2000 S Trade

To: BuzzVA who wrote (21865)	5/18/1999 11:36:00 PM
From: R Verchota	Respond to of 29386

5/18/99 10:37 8 2500 S Trade 5/18/99 10:37 Best Bid 8 100 S 8 1/8 400 S 5/18/99 10:37 Best Ask 8 100 S 8 1/8 100 S 5/18/99 10:37 8 1/8 400 S Trade 5/18/99 10:37 8 1/8 500 S Trade 5/18/99 10:37 8 1/8 100 S Trade 5/18/99 10:37 8 1/8 1000 S Trade 5/18/99 10:38 Best Bid 8 500 S 8 1/8 100 S 5/18/99 10:38 Best Ask 8 500 S 8 1/8 100 S 5/18/99 10:38 Best Bid 8 100 S 8 1/8 100 S 5/18/99 10:38 Best Ask 8 100 S 8 1/8 100 S 5/18/99 10:38 Best Bid 8 100 S 8 1/8 100 S 5/18/99 10:38 Best Ask 8 100 S 8 1/8 2000 S 5/18/99 10:38 Best Bid 8 5100 S 8 1/8 2000 S 5/18/99 10:38 Best Ask 8 5100 S 8 1/8 2000 S 5/18/99 10:39 8 1/8 500 S Trade 5/18/99 10:39 8 1/8 500 S Trade 5/18/99 10:39 Best Bid 8 500 S 8 1/8 2000 S 5/18/99 10:39 Best Ask 8 500 S 8 1/8 2000 S 5/18/99 10:39 Best Bid 8 5000 S 8 1/8 2000 S 5/18/99 10:39 Best Ask 8 5000 S 8 1/8 2000 S 5/18/99 10:42 8 1/8 2000 S Trade 5/18/99 10:44 8 1000 S Trade 5/18/99 10:44 8 2000 S Trade 5/18/99 10:44 8 1/8 200 S Trade 5/18/99 10:45 Best Bid 8 5000 S 8 1/8 2000 S 5/18/99 10:45 Best Ask 8 5000 S 8 1/8 1400 S 5/18/99 10:45 8 1/8 2000 S Trade 5/18/99 10:45 8 1/8 2000 S Trade 5/18/99 10:45 8 1/8 2000 S Trade 5/18/99 10:45 Best Bid 8 5000 S 8 1/8 1400 S 5/18/99 10:45 Best Ask 8 5000 S 8 7/32 500 S 5/18/99 10:45 8 1/8 1400 S Trade 5/18/99 10:45 8 1/8 1400 S Trade 5/18/99 10:46 8 1/8 1400 S Trade 5/18/99 10:46 8 1/8 100 S Trade 5/18/99 10:46 8 1/8 100 S Trade 5/18/99 10:46 Best Bid 8 1/8 4800 S 8 7/32 500 S 5/18/99 10:46 Best Ask 8 1/8 4800 S 8 7/32 500 S 5/18/99 10:46 8 7/32 1000 S Trade 5/18/99 10:47 8 1/8 2000 S Trade 5/18/99 10:46 Best Bid 8 1/8 2800 S 8 7/32 500 S 5/18/99 10:46 Best Ask 8 1/8 2800 S 8 7/32 500 S 5/18/99 10:47 8 1/4 1000 S Trade 5/18/99 10:47 8 1/4 1000 S Trade 5/18/99 10:47 8 1/8 2000 S Trade 5/18/99 10:47 8 1/4 1000 S Trade 5/18/99 10:47 8 1/4 1000 S Trade 5/18/99 10:47 8 1/4 1000 S Trade 5/18/99 10:47 8 1/4 2000 S Trade 5/18/99 10:47 Best Bid 8 1/8 2800 S 8 7/32 500 S 5/18/99 10:47 Best Ask 8 1/8 2800 S 8 1/4 1200 S 5/18/99 10:47 8 7/32 2000 S Trade 5/18/99 10:47 Best Bid 8 1/8 2800 S 8 1/4 1200 S 5/18/99 10:47 Best Ask 8 1/8 2800 S 8 1/4 200 S 5/18/99 10:47 Best Bid 8 1/8 2800 S 8 1/4 200 S 5/18/99 10:47 Best Ask 8 1/8 2800 S 8 1/4 500 S 5/18/99 10:47 8 1/4 1000 S Trade 5/18/99 10:47 Best Bid 8 7/32 500 S 8 1/4 500 S 5/18/99 10:47 Best Ask 8 7/32 500 S 8 1/4 500 S 5/18/99 10:47 Best Bid 8 1/8 2800 S 8 1/4 500 S 5/18/99 10:47 Best Ask 8 1/8 2800 S 8 1/4 500 S 5/18/99 10:47 8 1/4 200 S Trade 5/18/99 10:47 8 1/4 500 S Trade 5/18/99 10:47 Best Bid 8 1/8 2800 S 8 1/4 500 S 5/18/99 10:47 Best Ask 8 1/8 2800 S 8 5/16 2000 S 5/18/99 10:47 Best Bid 8 1/8 2800 S 8 5/16 2000 S 5/18/99 10:47 Best Ask 8 1/8 2800 S 8 1/4 500 S 5/18/99 10:47 8 3/16 500 S Trade 5/18/99 10:47 8 3/16 1000 S Trade 5/18/99 10:47 Best Bid 8 1/8 2800 S 8 1/4 500 S 5/18/99 10:47 Best Ask 8 1/8 2800 S 8 1/4 900 S 5/18/99 10:48 8 1/8 400 S Trade 5/18/99 10:48 8 1/8 400 S Trade 5/18/99 10:48 Best Bid 8 1/8 2400 S 8 1/4 900 S 5/18/99 10:48 Best Ask 8 1/8 2400 S 8 1/4 900 S 5/18/99 10:48 8 1/8 2900 S Trade 5/18/99 10:48 Best Bid 8 3/16 500 S 8 1/4 900 S 5/18/99 10:48 Best Ask 8 3/16 500 S 8 1/4 900 S 5/18/99 10:49 8 1/4 900 S Trade 5/18/99 10:48 Best Bid 8 3/16 500 S 8 1/4 900 S 5/18/99 10:48 Best Ask 8 3/16 500 S 8 1/4 600 S 5/18/99 10:49 8 1/4 200 S Trade 5/18/99 10:49 8 1/4 500 S Trade 5/18/99 10:49 8 1/4 200 S Trade 5/18/99 10:49 8 1/4 200 S Trade 5/18/99 10:49 8 1/4 500 S Trade 5/18/99 10:49 8 1/4 400 S Trade 5/18/99 10:49 8 1/4 400 S Trade 5/18/99 10:49 8 1/4 600 S Trade 5/18/99 10:49 Best Bid 8 3/16 500 S 8 1/4 600 S 5/18/99 10:49 Best Ask 8 3/16 500 S 8 1/4 500 S 5/18/99 10:49 Best Bid 8 7/32 1500 S 8 1/4 500 S 5/18/99 10:49 Best Ask 8 7/32 1500 S 8 1/4 500 S 5/18/99 10:49 Best Bid 8 7/32 1500 S 8 1/4 500 S 5/18/99 10:49 Best Ask 8 7/32 1500 S 8 5/16 2500 S 5/18/99 10:49 8 1/4 500 S Trade 5/18/99 10:49 Best Bid 8 7/32 1500 S 8 5/16 2500 S 5/18/99 10:49 Best Ask 8 7/32 1500 S 8 1/4 500 S 5/18/99 10:49 Best Bid 8 7/32 1500 S 8 1/4 500 S 5/18/99 10:49 Best Ask 8 7/32 1500 S 8 1/4 900 S 5/18/99 10:49 Best Bid 8 7/32 1500 S 8 1/4 900 S 5/18/99 10:49 Best Ask 8 7/32 1500 S 8 1/4 400 S 5/18/99 10:49 8 7/32 1000 S Trade 5/18/99 10:49 Best Bid 8 7/32 1500 S 8 1/4 400 S 5/18/99 10:49 Best Ask 8 7/32 1500 S 8 5/16 2500 S 5/18/99 10:49 8 1/4 400 S Trade 5/18/99 10:49 Best Bid 8 7/32 1500 S 8 5/16 2500 S 5/18/99 10:49 Best Ask 8 7/32 1500 S 8 1/4 500 S 5/18/99 10:49 8 1/4 2500 S Trade 5/18/99 10:49 Best Bid 8 7/32 1500 S 8 1/4 500 S 5/18/99 10:49 Best Ask 8 7/32 1500 S 8 5/16 2000 S 5/18/99 10:50 Best Bid 8 1/4 500 S 8 5/16 2000 S 5/18/99 10:50 Best Ask 8 1/4 500 S 8 5/16 2000 S 5/18/99 10:50 7 31/32 25000 S Trade 5/18/99 10:50 8 5/16 1000 S Trade 5/18/99 10:51 Best Bid 8 1/4 500 S 8 5/16 2000 S 5/18/99 10:51 Best Ask 8 1/4 500 S 8 5/16 1900 S 5/18/99 10:51 8 5/16 100 S Trade 5/18/99 10:51 Best Bid 8 1/4 1300 S 8 5/16 1900 S 5/18/99 10:51 Best Ask 8 1/4 1300 S 8 5/16 1900 S 5/18/99 10:51 Best Bid 8 1/4 1300 S 8 5/16 1900 S 5/18/99 10:51 Best Ask 8 1/4 1300 S 8 3/8 1000 S 5/18/99 10:51 8 5/16 1900 S Trade 5/18/99 10:52 8 3/8 500 S Trade 5/18/99 10:52 8 3/8 500 S Trade 5/18/99 10:52 8 3/8 500 S Trade 5/18/99 10:52 8 1/4 500 S Trade 5/18/99 10:52 8 3/8 500 S Trade 5/18/99 10:52 Best Bid 8 1/4 1300 S 8 3/8 1000 S 5/18/99 10:52 Best Ask 8 1/4 1300 S 8 5/16 1000 S 5/18/99 10:53 Best Bid 8 1/4 1300 S 8 5/16 1000 S 5/18/99 10:53 Best Ask 8 1/4 1300 S 8 3/8 1000 S 5/18/99 10:53 8 5/16 1000 S Trade 5/18/99 10:53 8 5/16 1000 S Trade 5/18/99 10:53 8 3/8 1000 S Trade 5/18/99 10:53 Best Bid 8 1/4 500 S 8 3/8 1000 S 5/18/99 10:53 Best Ask 8 1/4 500 S 8 3/8 1000 S 5/18/99 10:54 8 1/4 2000 S Trade 5/18/99 10:54 Best Bid 8 1/8 2400 S 8 3/8 1000 S 5/18/99 10:54 Best Ask 8 1/8 2400 S 8 5/16 500 S 5/18/99 10:54 Best Bid 8 1/8 2400 S 8 5/16 500 S 5/18/99 10:54 Best Ask 8 1/8 2400 S 8 5/16 100 S 5/18/99 10:54 8 1/4 500 S Trade 5/18/99 10:54 Best Bid 8 1/8 2400 S 8 5/16 100 S 5/18/99 10:54 Best Ask 8 1/8 2400 S 8 1/4 1000 S 5/18/99 10:54 8 1/8 1000 S Trade 5/18/99 10:55 8 1/8 2400 S Trade 5/18/99 10:54 Best Bid 8 1/8 500 S 8 1/4 1000 S 5/18/99 10:54 Best Ask 8 1/8 500 S 8 1/4 1000 S 5/18/99 10:55 8 1/8 2400 S Trade 5/18/99 10:55 Best Bid 8 1/8 500 S 8 1/4 1000 S 5/18/99 10:55 Best Ask 8 1/8 500 S 8 1/4 2000 S 5/18/99 10:55 Best Bid 8 100 S 8 1/4 2000 S 5/18/99 10:55 Best Ask 8 100 S 8 1/4 2000 S 5/18/99 10:55 8 1/8 500 S Trade 5/18/99 10:55 8 1/8 100 S Trade 5/18/99 10:55 8 1/4 1200 S Trade 5/18/99 10:55 8 100 S Trade 5/18/99 10:55 Best Bid 8 1000 S 8 1/4 2000 S 5/18/99 10:55 Best Ask 8 1000 S 8 1/4 2000 S 5/18/99 10:55 8 3/16 300 S Trade 5/18/99 10:55 Best Bid 8 100 S 8 1/4 2000 S 5/18/99 10:55 Best Ask 8 100 S 8 1/4 2000 S 5/18/99 10:55 8 900 S Trade 5/18/99 10:56 Best Bid 7 15/16 500 S 8 1/4 2000 S 5/18/99 10:56 Best Ask 7 15/16 500 S 8 1/4 2000 S 5/18/99 10:56 8 100 S Trade 5/18/99 10:56 Best Bid 7 15/16 500 S 8 1/4 2000 S 5/18/99 10:56 Best Ask 7 15/16 500 S 8 3/16 600 S 5/18/99 10:56 Best Bid 8 500 S 8 3/16 600 S 5/18/99 10:56 Best Ask 8 500 S 8 3/16 600 S 5/18/99 10:56 Best Bid 8 100 S 8 3/16 600 S 5/18/99 10:56 Best Ask 8 100 S 8 3/16 600 S 5/18/99 10:56 Best Bid 8 100 S 8 3/16 600 S 5/18/99 10:56 Best Ask 8 100 S 8 1/8 500 S 5/18/99 10:56 Best Bid 8 100 S 8 1/8 500 S 5/18/99 10:56 Best Ask 8 100 S 8 1/8 100 S 5/18/99 10:56 8 5000 S Trade 5/18/99 10:56 Best Bid 7 15/16 500 S 8 1/8 100 S 5/18/99 10:56 Best Ask 7 15/16 500 S 8 1/8 100 S 5/18/99 10:56 8 100 S Trade 5/18/99 10:56 7 15/16 1000 S Trade 5/18/99 10:56 8 1/8 1000 S Trade 5/18/99 10:57 Best Bid 7 15/16 500 S 8 1/8 100 S 5/18/99 10:57 Best Ask 7 15/16 500 S 8 2000 S 5/18/99 10:57 8 2000 S Trade 5/18/99 10:57 8 2000 S Trade 5/18/99 10:58 8 500 S Trade 5/18/99 10:59 8 1000 S Trade 5/18/99 11:01 Best Bid 7 31/32 300 S 8 2000 S 5/18/99 11:01 Best Ask 7 31/32 300 S 8 2000 S 5/18/99 11:01 8 500 S Trade 5/18/99 11:02 8 500 S Trade 5/18/99 11:02 Best Bid 7 31/32 300 S 8 2000 S 5/18/99 11:02 Best Ask 7 31/32 300 S 8 1500 S 5/18/99 11:02 8 500 S Trade 5/18/99 11:02 Best Bid 7 31/32 300 S 8 1500 S 5/18/99 11:02 Best Ask 7 31/32 300 S 8 500 S 5/18/99 11:03 8 500 S Trade 5/18/99 11:03 8 500 S Trade 5/18/99 11:03 8 1000 S Trade 5/18/99 11:03 8 500 S Trade 5/18/99 11:03 Best Bid 7 31/32 300 S 8 500 S 5/18/99 11:03 Best Ask 7 31/32 300 S 8 1/8 800 S 5/18/99 11:03 8 500 S Trade 5/18/99 11:03 8 500 S Trade 5/18/99 11:04 8 1/8 100 S Trade 5/18/99 11:04 Best Bid 8 1/32 500 S 8 1/8 800 S 5/18/99 11:04 Best Ask 8 1/32 500 S 8 1/8 800 S 5/18/99 11:04 Best Bid 8 1/16 500 S 8 1/8 800 S 5/18/99 11:04 Best Ask 8 1/16 500 S 8 1/8 800 S 5/18/99 11:04 8 1/8 900 S Trade 5/18/99 11:04 8 1/8 900 S Trade 5/18/99 11:04 8 1/8 800 S Trade 5/18/99 11:04 Best Bid 8 1/16 500 S 8 1/8 800 S 5/18/99 11:04 Best Ask 8 1/16 500 S 8 1/8 100 S 5/18/99 11:04 8 1/8 100 S Trade 5/18/99 11:04 8 1/8 100 S Trade 5/18/99 11:04 8 1/8 2000 S Trade 5/18/99 11:04 8 1/8 1100 S Trade 5/18/99 11:05 8 1/8 3000 S Trade 5/18/99 11:05 Best Bid 8 3800 S 8 1/8 100 S 5/18/99 11:05 Best Ask 8 3800 S 8 1/8 100 S 5/18/99 11:05 Best Bid 8 4500 S 8 1/8 100 S 5/18/99 11:05 Best Ask 8 4500 S 8 1/8 100 S 5/18/99 11:06 8 1/8 500 S Trade 5/18/99 11:07 8 1/8 1000 S Trade 5/18/99 11:07 8 1/8 100 S Trade 5/18/99 11:09 8 1/8 1000 S Trade 5/18/99 11:10 8 3400 S Trade 5/18/99 11:10 8 3500 S Trade 5/18/99 11:10 8 300 S Trade 5/18/99 11:12 Best Bid 8 1/16 500 S 8 1/8 100 S 5/18/99 11:12 Best Ask 8 1/16 500 S 8 1/8 100 S 5/18/99 11:12 Best Bid 8 1/16 900 S 8 1/8 100 S 5/18/99 11:12 Best Ask 8 1/16 900 S 8 1/8 100 S 5/18/99 11:13 8 1/8 -2000 S Irg Trade Cancel 5/18/99 11:13 8 2000 S Irg Trade Insert 5/18/99 11:13 Best Bid 8 1000 S 8 1/8 100 S 5/18/99 11:13 Best Ask 8 1000 S 8 1/8 100 S 5/18/99 11:13 8 1/16 900 S Trade 5/18/99 11:13 Best Bid 8 4500 S 8 1/8 100 S 5/18/99 11:13 Best Ask 8 4500 S 8 1/8 100 S 5/18/99 11:14 Best Bid 8 1/32 300 S 8 1/8 100 S 5/18/99 11:14 Best Ask 8 1/32 300 S 8 1/8 100 S 5/18/99 11:14 8 1/16 5000 S Trade 5/18/99 11:15 Best Bid 8 1/32 300 S 8 1/8 100 S 5/18/99 11:15 Best Ask 8 1/32 300 S 8 1/8 500 S 5/18/99 11:16 8 1/8 100 S Trade 5/18/99 11:16 Best Bid 8 4500 S 8 1/8 500 S 5/18/99 11:16 Best Ask 8 4500 S 8 1/8 500 S 5/18/99 11:16 Best Bid 8 1/16 300 S 8 1/8 500 S 5/18/99 11:16 Best Ask 8 1/16 300 S 8 1/8 500 S 5/18/99 11:17 8 1/16 500 S Trade 5/18/99 11:17 8 1/16 1000 S Trade 5/18/99 11:17 8 1/16 300 S Trade 5/18/99 11:17 Best Bid 8 4500 S 8 1/8 500 S 5/18/99 11:17 Best Ask 8 4500 S 8 1/8 500 S 5/18/99 11:19 8 1/16 300 S Trade 5/18/99 11:19 8 4700 S Trade 5/18/99 11:20 8 2500 S Trade 5/18/99 11:22 8 1/8 500 S Trade 5/18/99 11:22 8 1000 S Trade 5/18/99 11:23 8 1/8 100 S Trade 5/18/99 11:24 8 400 S Trade 5/18/99 11:25 8 1500 S Trade 5/18/99 11:25 Best Bid 8 4500 S 8 1/8 500 S 5/18/99 11:25 Best Ask 8 4500 S 8 1/16 500 S 5/18/99 11:26 8 1/16 500 S Trade 5/18/99 11:27 Best Bid 8 4500 S 8 1/16 500 S 5/18/99 11:27 Best Ask 8 4500 S 8 1/8 6500 S 5/18/99 11:27 8 1/16 1000 S Trade 5/18/99 11:28 8 2000 S Trade 5/18/99 11:28 Best Bid 8 2500 S 8 1/8 6500 S 5/18/99 11:28 Best Ask 8 2500 S 8 1/8 6500 S 5/18/99 11:28 8 2000 S Trade 5/18/99 11:28 8 2000 S Trade 5/18/99 11:29 8 1500 S Trade 5/18/99 11:29 8 4000 S Trade 5/18/99 11:29 8 1/8 20000 S Trade 5/18/99 11:29 Best Bid 8 100 S 8 1/8 6500 S 5/18/99 11:29 Best Ask 8 100 S 8 1/8 6500 S 5/18/99 11:29 8 2500 S Trade 5/18/99 11:29 8 2500 S Trade 5/18/99 11:29 Best Bid 7 15/16 500 S 8 1/8 6500 S 5/18/99 11:29 Best Ask 7 15/16 500 S 8 1/8 6500 S 5/18/99 11:29 8 100 S Trade 5/18/99 11:29 Best Bid 7 15/16 500 S 8 1/8 6500 S 5/18/99 11:29 Best Ask 7 15/16 500 S 8 1/16 500 S 5/18/99 11:30 7 15/16 400 S Trade 5/18/99 11:30 Best Bid 8 500 S 8 1/16 500 S 5/18/99 11:30 Best Ask 8 500 S 8 1/16 500 S 5/18/99 11:30 Best Bid 8 100 S 8 1/16 500 S 5/18/99 11:30 Best Ask 8 100 S 8 1/16 500 S 5/18/99 11:30 8 3000 S Trade

To: BuzzVA who wrote (21865)	5/18/1999 11:40:00 PM
From: R Verchota	Respond to of 29386

5/18/99 11:30 8 500 S Trade 5/18/99 11:30 8 200 S Trade 5/18/99 11:31 8 1/16 2500 S Trade 5/18/99 11:31 Best Bid 8 100 S 8 1/16 500 S 5/18/99 11:31 Best Ask 8 100 S 8 1/16 1000 S 5/18/99 11:31 8 800 S Trade 5/18/99 11:32 8 500 S Trade 5/18/99 11:32 8 1000 S Trade 5/18/99 11:33 8 2000 S Trade 5/18/99 11:33 8 1/16 1000 S Trade 5/18/99 11:34 8 3000 S Trade 5/18/99 11:34 8 3000 S Trade 5/18/99 11:36 8 1000 S Trade 5/18/99 11:36 Best Bid 8 100 S 8 1/16 1000 S 5/18/99 11:36 Best Ask 8 100 S 8 3/32 100 S 5/18/99 11:36 8 1/16 1000 S Trade 5/18/99 11:36 8 1/16 1000 S Trade 5/18/99 11:36 8 1/16 1000 S Trade 5/18/99 11:40 8 100 S Trade 5/18/99 11:41 Best Bid 8 1700 S 8 3/32 100 S 5/18/99 11:41 Best Ask 8 1700 S 8 3/32 100 S 5/18/99 11:43 8 3/32 600 S Trade 5/18/99 11:43 8 1/16 600 S Trade 5/18/99 11:44 Best Bid 8 1700 S 8 3/32 100 S 5/18/99 11:44 Best Ask 8 1700 S 8 3/32 2000 S 5/18/99 11:44 8 1000 S Trade 5/18/99 11:45 Best Bid 8 1700 S 8 3/32 2000 S 5/18/99 11:45 Best Ask 8 1700 S 8 1/16 1200 S 5/18/99 11:47 8 200 S Trade 5/18/99 11:48 8 1/16 2000 S Trade 5/18/99 11:48 Best Bid 8 1700 S 8 1/16 1200 S 5/18/99 11:48 Best Ask 8 1700 S 8 3/32 2000 S 5/18/99 11:48 8 3000 S Trade 5/18/99 11:48 Best Bid 8 100 S 8 3/32 2000 S 5/18/99 11:48 Best Ask 8 100 S 8 3/32 2000 S 5/18/99 11:48 8 1700 S Trade 5/18/99 11:48 8 3000 S Trade 5/18/99 11:48 8 1700 S Trade 5/18/99 11:48 8 1700 S Trade 5/18/99 11:49 8 3/32 3000 S Trade 5/18/99 11:49 8 3000 S Trade 5/18/99 11:49 8 3000 S Trade 5/18/99 11:49 8 2200 S Trade 5/18/99 11:50 Best Bid 8 1000 S 8 3/32 2000 S 5/18/99 11:50 Best Ask 8 1000 S 8 3/32 2000 S 5/18/99 11:52 8 1000 S Trade 5/18/99 11:52 8 1000 S Trade 5/18/99 11:52 Best Bid 8 100 S 8 3/32 2000 S 5/18/99 11:52 Best Ask 8 100 S 8 3/32 2000 S 5/18/99 11:54 8 500 S Trade 5/18/99 11:55 Best Bid 8 100 S 8 3/32 2000 S 5/18/99 11:55 Best Ask 8 100 S 8 1/16 1100 S 5/18/99 11:56 Best Bid 8 100 S 8 1/16 1100 S 5/18/99 11:56 Best Ask 8 100 S 8 1/16 3000 S 5/18/99 11:57 8 4000 S Trade 5/18/99 11:57 8 4000 S Trade 5/18/99 11:58 8 1/16 20000 S Trade 5/18/99 11:59 8 1000 S Trade 5/18/99 11:59 Best Bid 7 15/16 500 S 8 1/16 3000 S 5/18/99 11:59 Best Ask 7 15/16 500 S 8 1/16 3000 S 5/18/99 12:00 Best Bid 8 700 S 8 1/16 3000 S 5/18/99 12:00 Best Ask 8 700 S 8 1/16 3000 S 5/18/99 12:01 8 500 S Trade 5/18/99 12:03 8 1/16 1000 S Trade 5/18/99 12:05 8 2000 S Trade 5/18/99 12:07 Best Bid 7 15/16 500 S 8 1/16 3000 S 5/18/99 12:07 Best Ask 7 15/16 500 S 8 1/16 3000 S 5/18/99 12:07 8 700 S Trade 5/18/99 12:07 Best Bid 7 15/16 500 S 8 1/16 3000 S 5/18/99 12:07 Best Ask 7 15/16 500 S 8 1000 S 5/18/99 12:08 8 1000 S Trade 5/18/99 12:07 Best Bid 7 15/16 500 S 8 1000 S 5/18/99 12:07 Best Ask 7 15/16 500 S 8 1/16 3000 S 5/18/99 12:08 8 1000 S Trade 5/18/99 12:08 Best Bid 7 15/16 1000 S 8 1/16 3000 S 5/18/99 12:08 Best Ask 7 15/16 1000 S 8 1/16 3000 S 5/18/99 12:09 8 1/16 1000 S Trade 5/18/99 12:09 8 1/16 600 S Trade 5/18/99 12:11 8 1/16 100 S Trade 5/18/99 12:11 8 1/16 100 S Trade 5/18/99 12:11 7 15/16 1000 S Trade 5/18/99 12:12 8 1/16 1000 S Trade 5/18/99 12:13 Best Bid 8 400 S 8 1/16 3000 S 5/18/99 12:13 Best Ask 8 400 S 8 1/16 3000 S 5/18/99 12:17 8 1/16 100 S Trade 5/18/99 12:19 8 600 S Trade 5/18/99 12:20 8 1/16 500 S Trade 5/18/99 12:20 8 1/16 500 S Trade 5/18/99 12:20 8 500 S Trade 5/18/99 12:21 8 500 S Trade 5/18/99 12:21 8 400 S Trade 5/18/99 12:21 Best Bid 7 15/16 1000 S 8 1/16 3000 S 5/18/99 12:21 Best Ask 7 15/16 1000 S 8 1/16 3000 S 5/18/99 12:21 Best Bid 8 500 S 8 1/16 3000 S 5/18/99 12:21 Best Ask 8 500 S 8 1/16 3000 S 5/18/99 12:21 8 400 S Trade 5/18/99 12:22 Best Bid 7 15/16 1000 S 8 1/16 3000 S 5/18/99 12:22 Best Ask 7 15/16 1000 S 8 1/16 3000 S 5/18/99 12:22 8 500 S Trade 5/18/99 12:22 8 500 S Trade 5/18/99 12:22 Best Bid 7 15/16 1000 S 8 1/16 3000 S 5/18/99 12:22 Best Ask 7 15/16 1000 S 8 3400 S 5/18/99 12:22 Best Bid 7 15/16 1000 S 8 3400 S 5/18/99 12:22 Best Ask 7 15/16 1000 S 8 4400 S 5/18/99 12:22 Best Bid 7 15/16 1000 S 8 4400 S 5/18/99 12:22 Best Ask 7 15/16 1000 S 8 5400 S 5/18/99 12:22 8 100 S Trade 5/18/99 12:23 Best Bid 7 15/16 1000 S 8 5400 S 5/18/99 12:23 Best Ask 7 15/16 1000 S 8 6400 S 5/18/99 12:23 8 500 S Trade 5/18/99 12:27 Best Bid 7 15/16 1000 S 8 6400 S 5/18/99 12:27 Best Ask 7 15/16 1000 S 8 7400 S 5/18/99 12:32 8 100 S Trade 5/18/99 12:32 8 100 S Trade 5/18/99 12:32 Best Bid 7 15/16 1000 S 8 7400 S 5/18/99 12:32 Best Ask 7 15/16 1000 S 8 7300 S 5/18/99 12:32 8 1000 S Trade 5/18/99 12:32 8 1000 S Trade 5/18/99 12:33 Best Bid 7 15/16 500 S 8 7300 S 5/18/99 12:33 Best Ask 7 15/16 500 S 8 7300 S 5/18/99 12:33 7 15/16 1000 S Trade 5/18/99 12:35 Best Bid 7 15/16 1000 S 8 7300 S 5/18/99 12:35 Best Ask 7 15/16 1000 S 8 7300 S 5/18/99 12:38 7 15/16 500 S Trade 5/18/99 12:44 8 500 S Trade 5/18/99 12:44 8 5000 S Trade 5/18/99 12:48 Best Bid 7 31/32 1000 S 8 7300 S 5/18/99 12:48 Best Ask 7 31/32 1000 S 8 7300 S 5/18/99 12:52 Best Bid 7 15/16 1000 S 8 7300 S 5/18/99 12:52 Best Ask 7 15/16 1000 S 8 7300 S 5/18/99 12:53 Best Bid 7 15/16 1000 S 8 7300 S 5/18/99 12:53 Best Ask 7 15/16 1000 S 8 1200 S 5/18/99 12:53 8 1000 S Trade 5/18/99 12:53 8 1000 S Trade 5/18/99 12:54 7 15/16 500 S Trade 5/18/99 12:55 7 15/16 800 S Trade 5/18/99 12:59 8 1200 S Trade 5/18/99 12:59 8 1200 S Trade 5/18/99 12:59 Best Bid 7 15/16 1000 S 8 1200 S 5/18/99 12:59 Best Ask 7 15/16 1000 S 8 600 S 5/18/99 13:00 8 400 S Trade 5/18/99 13:00 8 600 S Trade 5/18/99 13:00 Best Bid 7 15/16 1000 S 8 600 S 5/18/99 13:00 Best Ask 7 15/16 1000 S 8 300 S 5/18/99 13:00 8 400 S Trade 5/18/99 13:00 8 600 S Trade 5/18/99 13:00 8 100 S Trade 5/18/99 13:00 8 100 S Trade 5/18/99 13:00 8 100 S Trade 5/18/99 13:00 Best Bid 7 15/16 1000 S 8 300 S 5/18/99 13:00 Best Ask 7 15/16 1000 S 8 1/16 3000 S 5/18/99 13:00 8 300 S Trade 5/18/99 13:00 8 300 S Trade 5/18/99 13:00 8 100 S Trade 5/18/99 13:00 Best Bid 7 15/16 1000 S 8 1/16 3000 S 5/18/99 13:00 Best Ask 7 15/16 1000 S 8 1/16 1000 S 5/18/99 13:00 8 1/16 3000 S Trade 5/18/99 13:06 8 1/16 1000 S Trade 5/18/99 13:06 8 1/16 1000 S Trade 5/18/99 13:06 Best Bid 7 15/16 1000 S 8 1/16 1000 S 5/18/99 13:06 Best Ask 7 15/16 1000 S 8 1/16 700 S 5/18/99 13:10 7 15/16 1500 S Trade 5/18/99 13:12 8 1/16 700 S Trade 5/18/99 13:13 7 15/16 3000 S Trade 5/18/99 13:13 Best Bid 7 15/16 1000 S 8 1/16 700 S 5/18/99 13:13 Best Ask 7 15/16 1000 S 8 1/16 5000 S 5/18/99 13:16 8 5000 S Trade 5/18/99 13:15 Best Bid 7 15/16 1000 S 8 1/16 5000 S 5/18/99 13:15 Best Ask 7 15/16 1000 S 8 1/16 700 S 5/18/99 13:16 8 5000 S Trade 5/18/99 13:16 Best Bid 8 500 S 8 1/16 700 S 5/18/99 13:16 Best Ask 8 500 S 8 1/16 700 S 5/18/99 13:17 8 500 S Trade 5/18/99 13:17 Best Bid 7 15/16 1000 S 8 1/16 700 S 5/18/99 13:17 Best Ask 7 15/16 1000 S 8 1/16 700 S 5/18/99 13:17 Best Bid 7 15/16 1000 S 8 1/16 700 S 5/18/99 13:17 Best Ask 7 15/16 1000 S 8 100 S 5/18/99 13:17 8 500 S Trade 5/18/99 13:17 Best Bid 7 15/16 1000 S 8 100 S 5/18/99 13:17 Best Ask 7 15/16 1000 S 8 1100 S 5/18/99 13:17 Best Bid 7 15/16 1000 S 8 1100 S 5/18/99 13:17 Best Ask 7 15/16 1000 S 8 2100 S 5/18/99 13:17 Best Bid 7 15/16 1000 S 8 2100 S 5/18/99 13:17 Best Ask 7 15/16 1000 S 8 3100 S 5/18/99 13:17 Best Bid 7 31/32 500 S 8 3100 S 5/18/99 13:17 Best Ask 7 31/32 500 S 8 3100 S 5/18/99 13:17 Best Bid 7 31/32 500 S 8 3100 S 5/18/99 13:17 Best Ask 7 31/32 500 S 8 4100 S 5/18/99 13:17 8 500 S Trade 5/18/99 13:17 Best Bid 7 31/32 500 S 8 4100 S 5/18/99 13:17 Best Ask 7 31/32 500 S 8 5800 S 5/18/99 13:18 Best Bid 7 31/32 500 S 8 5800 S 5/18/99 13:18 Best Ask 7 31/32 500 S 8 6800 S 5/18/99 13:20 8 1000 S Trade 5/18/99 13:20 8 1000 S Trade 5/18/99 13:20 8 1000 S Trade 5/18/99 13:21 8 100 S Trade 5/18/99 13:23 8 3500 S Trade 5/18/99 13:28 8 5500 S Trade 5/18/99 13:28 8 5500 S Trade 5/18/99 13:29 8 1000 S Trade 5/18/99 13:28 Best Bid 7 31/32 500 S 8 6800 S 5/18/99 13:28 Best Ask 7 31/32 500 S 8 5800 S 5/18/99 13:29 8 1000 S Trade 5/18/99 13:28 Best Bid 7 31/32 500 S 8 5800 S 5/18/99 13:28 Best Ask 7 31/32 500 S 8 4800 S 5/18/99 13:29 8 1000 S Trade 5/18/99 13:29 Best Bid 7 31/32 500 S 8 4800 S 5/18/99 13:29 Best Ask 7 31/32 500 S 8 3800 S 5/18/99 13:29 8 1000 S Trade 5/18/99 13:29 Best Bid 7 31/32 500 S 8 3800 S 5/18/99 13:29 Best Ask 7 31/32 500 S 8 2800 S 5/18/99 13:29 8 1700 S Trade 5/18/99 13:29 Best Bid 7 31/32 500 S 8 2800 S 5/18/99 13:29 Best Ask 7 31/32 500 S 8 1/16 700 S 5/18/99 13:30 7 31/32 200 S Trade 5/18/99 13:31 7 31/32 1000 S Trade 5/18/99 13:33 Best Bid 8 500 S 8 1/16 700 S 5/18/99 13:33 Best Ask 8 500 S 8 1/16 700 S 5/18/99 13:35 Best Bid 8 500 S 8 1/16 700 S 5/18/99 13:35 Best Ask 8 500 S 8 3/32 700 S 5/18/99 13:45 Best Bid 8 100 S 8 3/32 700 S 5/18/99 13:45 Best Ask 8 100 S 8 3/32 700 S 5/18/99 13:45 8 500 S Trade 5/18/99 13:45 8 500 S Trade 5/18/99 13:45 8 300 S Trade 5/18/99 13:46 8 1000 S Trade 5/18/99 13:46 8 1000 S Trade 5/18/99 13:47 8 3/32 300 S Trade 5/18/99 13:47 Best Bid 8 100 S 8 3/32 700 S 5/18/99 13:47 Best Ask 8 100 S 8 1/16 4000 S 5/18/99 13:49 8 500 S Trade 5/18/99 13:52 Best Bid 8 100 S 8 1/16 4000 S 5/18/99 13:52 Best Ask 8 100 S 8 1/32 500 S 5/18/99 13:54 Best Bid 7 31/32 500 S 8 1/32 500 S 5/18/99 13:54 Best Ask 7 31/32 500 S 8 1/32 500 S 5/18/99 13:54 8 100 S Trade 5/18/99 13:54 8 500 S Trade 5/18/99 13:54 Best Bid 7 31/32 500 S 8 1/32 500 S 5/18/99 13:54 Best Ask 7 31/32 500 S 8 4500 S 5/18/99 13:55 7 31/32 1100 S Trade 5/18/99 13:56 8 1000 S Trade 5/18/99 13:57 8 100 S Trade 5/18/99 13:57 8 100 S Trade 5/18/99 13:57 Best Bid 7 31/32 500 S 8 4500 S 5/18/99 13:57 Best Ask 7 31/32 500 S 8 100 S 5/18/99 13:57 8 4500 S Trade 5/18/99 13:57 8 2900 S Trade 5/18/99 13:57 8 4500 S Trade 5/18/99 13:58 Best Bid 7 31/32 500 S 8 100 S 5/18/99 13:58 Best Ask 7 31/32 500 S 8 1/16 4000 S 5/18/99 13:59 7 31/32 500 S Trade 5/18/99 13:59 7 31/32 200 S Trade 5/18/99 14:05 7 31/32 500 S Trade 5/18/99 14:05 7 31/32 500 S Trade 5/18/99 14:08 8 1/16 200 S Trade 5/18/99 14:10 7 31/32 100 S Trade 5/18/99 14:11 Best Bid 8 500 S 8 1/16 4000 S 5/18/99 14:11 Best Ask 8 500 S 8 1/16 4000 S 5/18/99 14:11 Best Bid 8 100 S 8 1/16 4000 S 5/18/99 14:11 Best Ask 8 100 S 8 1/16 4000 S 5/18/99 14:13 Best Bid 7 31/32 500 S 8 1/16 4000

To: BuzzVA who wrote (21865)	5/18/1999 11:41:00 PM
From: R Verchota	Respond to of 29386

5/18/99 14:13 Best Ask 7 31/32 500 S 8 1/16 4000 S 5/18/99 14:13 8 200 S Trade 5/18/99 14:15 7 31/32 500 S Trade 5/18/99 14:16 7 31/32 2000 S Trade 5/18/99 14:18 Best Bid 7 31/32 500 S 8 1/16 4000 S 5/18/99 14:18 Best Ask 7 31/32 500 S 8 500 S 5/18/99 14:19 7 31/32 500 S Trade 5/18/99 14:20 7 31/32 2300 S Trade 5/18/99 14:24 8 500 S Trade 5/18/99 14:25 Best Bid 7 31/32 500 S 8 500 S 5/18/99 14:25 Best Ask 7 31/32 500 S 8 8200 S 5/18/99 14:26 7 31/32 1000 S Trade 5/18/99 14:27 8 1000 S Trade 5/18/99 14:27 8 400 S Trade 5/18/99 14:27 8 600 S Trade 5/18/99 14:27 Best Bid 7 31/32 500 S 8 8200 S 5/18/99 14:27 Best Ask 7 31/32 500 S 8 7800 S 5/18/99 14:27 Best Bid 7 31/32 500 S 8 7800 S 5/18/99 14:27 Best Ask 7 31/32 500 S 8 7200 S 5/18/99 14:28 7 31/32 500 S Trade 5/18/99 14:29 Best Bid 7 15/16 1000 S 8 7200 S 5/18/99 14:29 Best Ask 7 15/16 1000 S 8 7200 S 5/18/99 14:29 7 31/32 2000 S Trade 5/18/99 14:29 7 31/32 1500 S Trade 5/18/99 14:29 7 15/16 500 S Trade 5/18/99 14:30 Best Bid 7 15/16 1000 S 8 7200 S 5/18/99 14:30 Best Ask 7 15/16 1000 S 8 500 S 5/18/99 14:30 7 15/16 300 S Trade 5/18/99 14:30 Best Bid 7 15/16 500 S 8 500 S 5/18/99 14:30 Best Ask 7 15/16 500 S 8 500 S 5/18/99 14:30 7 15/16 1000 S Trade 5/18/99 14:30 Best Bid 7 15/16 500 S 8 500 S 5/18/99 14:30 Best Ask 7 15/16 500 S 7 31/32 7200 S 5/18/99 14:30 7 15/16 500 S Trade 5/18/99 14:30 Best Bid 7 7/8 1700 S 7 31/32 7200 S 5/18/99 14:30 Best Ask 7 7/8 1700 S 7 31/32 7200 S 5/18/99 14:31 7 15/16 800 S Trade 5/18/99 14:33 Best Bid 7 7/8 1700 S 7 31/32 7200 S 5/18/99 14:33 Best Ask 7 7/8 1700 S 7 15/16 500 S 5/18/99 14:33 7 15/16 2000 S Trade 5/18/99 14:34 Best Bid 7 27/32 100 S 7 15/16 500 S 5/18/99 14:34 Best Ask 7 27/32 100 S 7 15/16 500 S 5/18/99 14:34 7 7/8 700 S Trade 5/18/99 14:34 7 7/8 900 S Trade 5/18/99 14:35 7 27/32 200 S Trade 5/18/99 14:35 Best Bid 7 27/32 100 S 7 15/16 500 S 5/18/99 14:35 Best Ask 7 27/32 100 S 7 7/8 3900 S 5/18/99 14:37 Best Bid 7 27/32 100 S 7 7/8 3900 S 5/18/99 14:37 Best Ask 7 27/32 100 S 7 15/16 500 S 5/18/99 14:38 7 27/32 1000 S Trade 5/18/99 14:41 Best Bid 7 27/32 1200 S 7 15/16 500 S 5/18/99 14:41 Best Ask 7 27/32 1200 S 7 15/16 500 S 5/18/99 14:44 Best Bid 7 27/32 1200 S 7 15/16 500 S 5/18/99 14:44 Best Ask 7 27/32 1200 S 7 29/32 500 S 5/18/99 14:44 Best Bid 7 27/32 1200 S 7 29/32 500 S 5/18/99 14:44 Best Ask 7 27/32 1200 S 7 7/8 7000 S 5/18/99 14:45 7 7/8 4000 S Trade 5/18/99 14:45 Best Bid 7 27/32 1200 S 7 7/8 7000 S 5/18/99 14:45 Best Ask 7 27/32 1200 S 7 7/8 3000 S 5/18/99 14:45 7 7/8 4000 S Trade 5/18/99 14:45 7 7/8 3000 S Trade 5/18/99 14:45 7 7/8 500 S Trade 5/18/99 14:45 Best Bid 7 27/32 1200 S 7 7/8 3000 S 5/18/99 14:45 Best Ask 7 27/32 1200 S 7 7/8 2500 S 5/18/99 14:45 7 7/8 500 S Trade 5/18/99 14:47 7 7/8 1000 S Trade 5/18/99 14:49 7 7/8 500 S Trade 5/18/99 14:49 7 7/8 500 S Trade 5/18/99 14:49 Best Bid 7 27/32 1200 S 7 7/8 2500 S 5/18/99 14:49 Best Ask 7 27/32 1200 S 7 7/8 2000 S 5/18/99 14:51 7 27/32 500 S Trade 5/18/99 14:51 Best Bid 7 27/32 700 S 7 7/8 2000 S 5/18/99 14:51 Best Ask 7 27/32 700 S 7 7/8 2000 S 5/18/99 14:51 7 27/32 500 S Trade 5/18/99 15:00 7 27/32 300 S Trade 5/18/99 15:04 7 27/32 1600 S Trade 5/18/99 15:04 7 27/32 200 S Trade 5/18/99 15:04 7 27/32 700 S Trade 5/18/99 15:04 Best Bid 7 27/32 100 S 7 7/8 2000 S 5/18/99 15:04 Best Ask 7 27/32 100 S 7 7/8 2000 S 5/18/99 15:04 7 27/32 100 S Trade 5/18/99 15:04 7 27/32 2000 S Trade 5/18/99 15:04 Best Bid 7 13/16 500 S 7 7/8 2000 S 5/18/99 15:04 Best Ask 7 13/16 500 S 7 7/8 2000 S 5/18/99 15:05 7 13/16 500 S Trade 5/18/99 15:05 7 13/16 500 S Trade 5/18/99 15:05 7 13/16 100 S Trade 5/18/99 15:05 7 13/16 1100 S Trade 5/18/99 15:05 7 13/16 800 S Trade 5/18/99 15:05 7 13/16 500 S Trade 5/18/99 15:05 7 27/32 500 S Trade 5/18/99 15:05 7 13/16 500 S Trade 5/18/99 15:06 Best Bid 7 13/16 500 S 7 7/8 2000 S 5/18/99 15:06 Best Ask 7 13/16 500 S 7 7/8 1000 S 5/18/99 15:06 7 13/16 600 S Trade 5/18/99 15:10 7 13/16 500 S Trade 5/18/99 15:10 7 13/16 500 S Trade 5/18/99 15:10 7 13/16 500 S Trade 5/18/99 15:11 7 13/16 1500 S Trade 5/18/99 15:13 7 7/8 1000 S Trade 5/18/99 15:17 7 7/8 1000 S Trade 5/18/99 15:24 7 7/8 500 S Trade 5/18/99 15:33 Best Bid 7 13/16 800 S 7 7/8 1000 S 5/18/99 15:33 Best Ask 7 13/16 800 S 7 7/8 1000 S 5/18/99 15:35 Best Bid 7 13/16 800 S 7 7/8 1000 S 5/18/99 15:35 Best Ask 7 13/16 800 S 7 7/8 500 S 5/18/99 15:35 7 7/8 1000 S Trade 5/18/99 15:35 7 7/8 1000 S Trade 5/18/99 15:35 7 7/8 500 S Trade 5/18/99 15:36 7 13/16 200 S Trade 5/18/99 15:36 7 7/8 100 S Trade 5/18/99 15:40 7 7/8 100 S Trade 5/18/99 15:45 Best Bid 7 13/16 3800 S 7 7/8 500 S 5/18/99 15:45 Best Ask 7 13/16 3800 S 7 7/8 500 S 5/18/99 15:48 7 7/8 500 S Trade 5/18/99 15:52 Best Bid 7 27/32 2000 S 7 7/8 500 S 5/18/99 15:52 Best Ask 7 27/32 2000 S 7 7/8 500 S 5/18/99 15:53 7 7/8 500 S Trade 5/18/99 15:53 7 7/8 500 S Trade 5/18/99 15:53 7 7/8 1000 S Trade 5/18/99 15:53 7 7/8 1000 S Trade 5/18/99 15:54 Best Bid 7 27/32 2000 S 7 7/8 500 S 5/18/99 15:54 Best Ask 7 27/32 2000 S 7 15/16 500 S 5/18/99 15:54 7 7/8 700 S Trade 5/18/99 15:54 7 29/32 300 S Trade 5/18/99 15:54 7 29/32 300 S Trade 5/18/99 15:56 7 27/32 1000 S Trade 5/18/99 15:56 Best Bid 7 7/8 500 S 7 15/16 500 S 5/18/99 15:56 Best Ask 7 7/8 500 S 7 15/16 500 S 5/18/99 15:57 7 15/16 500 S Trade 5/18/99 15:57 7 15/16 500 S Trade 5/18/99 15:57 7 15/16 500 S Trade 5/18/99 15:57 Best Bid 7 7/8 3200 S 7 15/16 500 S 5/18/99 15:57 Best Ask 7 7/8 3200 S 7 15/16 500 S 5/18/99 15:57 7 7/8 1000 S Trade 5/18/99 15:57 7 7/8 500 S Trade 5/18/99 15:57 7 7/8 500 S Trade 5/18/99 15:58 7 15/16 1000 S Trade 5/18/99 15:58 Best Bid 7 7/8 1700 S 7 15/16 500 S 5/18/99 15:58 Best Ask 7 7/8 1700 S 7 15/16 500 S 5/18/99 15:58 7 7/8 1500 S Trade 5/18/99 15:58 7 7/8 1500 S Trade 5/18/99 15:59 7 15/16 2000 S Trade 5/18/99 15:59 Best Bid 7 7/8 1200 S 7 15/16 500 S 5/18/99 15:59 Best Ask 7 7/8 1200 S 7 15/16 500 S 5/18/99 15:59 7 7/8 500 S Trade 5/18/99 15:59 7 7/8 500 S Trade 5/18/99 16:02 7 15/16 4000 S Irg Trade FormT 5/18/99 16:08 7 7/8 1000 S Irg Trade FormT 5/18/99 16:08 7 7/8 1000 S Irg Trade FormT 5/18/99 16:10 7 7/8 1000 S Irg Trade FormT

To: BuzzVA who wrote (21865)	5/18/1999 11:50:00 PM
From: R Verchota	Read Replies (2) \| Respond to of 29386

Buzz: I posted time and sales in four parts because it was too large to put in one post. I have a better system I use, but cannot copy the information. My charts cumulate all trades to compose a block and shows the open, high, low, close and number of trades to build the block. There was one in the 26,000 range today that took about 20 trades to fill. If I can figure out a way to copy the information from the charts, I will post it for you. Good luck. Bob V.