This has me confused. THis is a great great stock but yet the market has not let it trade very high. Great pick Tim!!!!
DATE CLOSING PRICE OPEN HIGH LOW VOLUME -------- ------------- -------- -------- -------- ----------- 5/20/1999 3.500 3.625 3.625 3.500 600 5/19/1999 3.500 3.500 3.500 3.500 800 5/18/1999 3.625 3.625 3.625 3.625 300 5/17/1999 3.625 3.500 3.625 3.500 3,000 5/14/1999 3.500 .000 .000 .000 100 5/12/1999 3.500 3.531 3.531 3.500 3,900 5/11/1999 3.563 3.750 3.750 3.000 371,300 5/10/1999 3.625 3.750 3.750 3.625 4,000 5/07/1999 3.625 3.625 3.625 3.500 1,700 5/05/1999 3.625 3.625 3.625 3.625 1,800 5/04/1999 4.000 3.875 4.000 3.750 31,800 5/03/1999 3.625 3.375 3.750 3.313 19,700 4/30/1999 3.250 3.000 3.250 2.938 7,400 4/29/1999 2.875 2.875 2.875 2.875 1,300 4/28/1999 2.875 2.625 2.875 2.625 8,600 4/27/1999 2.875 2.875 2.875 2.875 1,500 4/26/1999 2.500 2.875 2.875 2.500 15,000 4/23/1999 2.875 2.875 2.875 2.875 500 4/21/1999 2.875 3.000 3.000 2.625 2,600 4/19/1999 3.000 3.125 3.125 3.000 4,300 4/16/1999 3.250 3.000 3.250 3.000 1,000 4/15/1999 3.000 2.500 3.000 2.500 6,100 4/14/1999 2.875 2.875 2.875 2.875 500 4/13/1999 2.813 2.813 2.813 2.813 3,000 4/09/1999 2.625 2.813 2.813 2.625 2,000 4/07/1999 2.625 2.875 2.875 2.625 4,200 4/06/1999 2.875 2.875 2.875 2.875 2,000 4/05/1999 2.625 2.625 2.625 2.625 100 4/01/1999 2.688 3.000 3.000 2.688 3,000 3/31/1999 2.875 2.875 2.875 2.875 2,000 3/30/1999 3.000 3.000 3.000 2.750 6,700 3/29/1999 2.750 2.750 3.000 2.750 8,500 3/26/1999 2.625 3.125 3.125 2.625 2,500 3/25/1999 2.750 3.063 3.063 2.750 3,100 3/24/1999 2.531 3.125 3.125 2.531 1,400 3/23/1999 2.750 2.750 2.750 2.500 15,900 3/22/1999 2.688 3.125 3.125 2.563 14,500 3/19/1999 3.250 3.250 3.250 3.000 18,000 3/18/1999 2.938 2.750 3.250 2.500 84,200 3/17/1999 2.500 2.500 2.688 2.500 36,700 3/16/1999 2.688 2.750 2.750 2.688 1,400 3/15/1999 2.875 3.125 3.125 2.875 5,300 3/12/1999 3.000 3.125 3.125 3.000 2,300 3/11/1999 2.875 3.125 3.125 2.875 900 3/10/1999 3.250 3.125 3.250 3.125 2,700 3/09/1999 3.188 3.313 3.313 3.188 700 3/08/1999 3.313 3.250 3.313 2.875 8,200 3/05/1999 3.375 3.500 3.500 3.375 900 3/04/1999 3.500 3.875 3.875 3.500 4,000 3/03/1999 3.875 3.875 3.875 3.875 1,000 3/01/1999 3.875 3.875 3.875 3.875 200 2/26/1999 3.875 3.875 3.875 3.875 200 2/25/1999 3.875 3.875 3.875 3.875 2,000 2/24/1999 3.875 3.875 3.875 3.875 500 2/23/1999 3.875 4.250 4.250 3.875 2,200 2/17/1999 4.375 .000 .000 .000 1,400 2/16/1999 4.375 4.375 4.375 4.375 100 2/12/1999 4.125 3.875 4.125 3.875 18,000 2/11/1999 3.875 4.000 4.000 3.875 1,600 2/10/1999 4.125 4.125 4.125 4.125 7,200 2/09/1999 4.125 4.375 4.375 4.000 12,600 2/08/1999 4.250 4.250 4.250 4.250 3,500 2/05/1999 4.250 4.250 4.250 4.250 100 2/03/1999 4.500 4.375 4.500 4.375 17,800 2/02/1999 4.375 4.375 4.375 4.313 7,800 1/29/1999 4.375 4.250 4.375 4.188 16,600 1/28/1999 4.250 4.250 4.250 4.250 300 1/27/1999 4.375 4.125 4.438 4.125 15,300 1/26/1999 4.125 4.125 4.125 4.125 700 1/25/1999 4.375 4.375 4.375 4.125 6,900 1/22/1999 4.188 4.125 4.250 4.125 22,200 1/21/1999 4.125 4.500 4.500 4.125 37,100 1/20/1999 4.313 4.250 4.500 4.250 1,900 1/19/1999 4.375 4.375 4.438 4.313 64,700 1/14/1999 4.250 4.250 4.250 4.250 500 1/12/1999 4.750 4.625 4.750 4.625 31,000 1/11/1999 4.875 5.000 5.188 4.875 15,500 1/08/1999 5.094 5.000 5.094 5.000 7,200 1/07/1999 4.750 4.750 4.750 4.750 2,600 1/05/1999 4.625 3.750 4.625 3.750 37,800 1/04/1999 4.000 4.000 4.000 4.000 3,000 12/31/1998 4.000 3.625 4.000 3.625 13,900 12/30/1998 3.688 3.375 3.875 3.375 20,900 12/29/1998 3.625 3.625 3.625 3.375 37,900 12/28/1998 3.625 3.625 3.750 3.625 91,900 12/24/1998 3.750 3.500 3.875 3.375 4,500 12/23/1998 3.625 3.500 3.625 3.500 26,400 12/22/1998 3.500 3.188 3.500 3.125 27,100 12/21/1998 3.563 3.500 3.563 3.375 20,100 12/18/1998 3.313 3.125 3.875 3.125 8,700 12/17/1998 3.375 3.500 3.500 3.375 9,000 12/16/1998 3.500 4.000 4.000 3.375 5,700 12/15/1998 3.375 3.750 4.000 3.375 2,900 12/14/1998 4.000 4.000 4.000 4.000 2,300 12/11/1998 4.000 4.000 4.000 4.000 1,000 12/10/1998 4.000 4.000 4.000 4.000 2,300 12/09/1998 4.375 4.500 4.500 4.250 8,400 12/08/1998 4.313 4.313 4.313 4.313 100 12/07/1998 4.750 4.750 4.750 4.750 600 12/04/1998 4.625 4.625 4.625 4.625 2,200 12/03/1998 4.500 4.500 4.500 4.500 2,600 12/02/1998 4.250 4.625 4.625 4.250 3,100 12/01/1998 4.250 5.000 5.000 4.250 4,700 11/30/1998 4.000 4.000 5.000 4.000 600 11/27/1998 4.750 4.000 4.750 4.000 6,500 11/25/1998 4.375 4.375 4.375 4.375 4,400 11/24/1998 4.250 4.500 4.500 4.250 1,800 11/23/1998 4.500 4.500 4.500 4.500 11,500 11/20/1998 4.375 4.375 4.375 4.375 600 11/19/1998 4.375 4.313 4.563 4.250 9,400 11/18/1998 4.563 4.750 4.750 4.500 9,800 11/17/1998 4.750 4.813 4.813 4.750 11,700 11/16/1998 4.813 4.625 4.813 4.500 27,400 11/13/1998 4.500 4.500 4.500 4.500 200 11/12/1998 4.875 5.000 5.000 4.875 4,200 11/10/1998 5.500 5.875 5.875 5.500 15,300 11/09/1998 6.000 6.125 6.500 6.000 43,200 11/06/1998 6.875 5.125 7.500 5.125 88,100 11/05/1998 5.000 5.000 5.000 5.000 300 11/04/1998 4.625 4.625 4.625 4.625 100 11/02/1998 4.500 4.750 4.750 4.500 2,100 10/30/1998 4.875 4.750 4.875 4.750 10,500 10/29/1998 4.875 4.125 5.125 4.000 10,800 10/28/1998 3.875 3.875 3.875 3.875 1,000 10/27/1998 4.000 3.750 4.000 3.750 3,300 10/26/1998 3.625 .000 .000 .000 3,700 10/23/1998 3.625 3.625 3.750 3.625 47,600 10/22/1998 3.750 3.750 3.750 3.625 12,500 10/20/1998 3.625 3.625 3.625 3.625 1,300 10/19/1998 3.625 3.625 3.625 3.625 1,000 10/16/1998 3.625 3.625 3.750 3.625 212,700 10/15/1998 3.750 3.875 4.000 3.750 2,900 10/14/1998 3.500 3.688 3.688 3.500 10,300 10/12/1998 3.750 3.500 3.750 3.500 2,700 10/09/1998 3.375 3.375 3.375 3.375 600 10/08/1998 3.500 3.500 3.500 3.375 25,400 10/06/1998 3.375 3.375 3.375 3.375 19,900 10/05/1998 3.813 3.813 3.813 3.813 800 10/01/1998 3.813 3.438 3.813 3.438 2,400 9/29/1998 3.625 3.875 3.875 3.375 94,400 9/28/1998 3.625 3.625 3.625 3.625 100 9/25/1998 3.625 3.750 3.750 3.625 10,900 9/24/1998 3.625 3.813 3.813 3.625 6,600 9/23/1998 3.625 3.750 3.844 3.625 25,700 9/22/1998 3.688 3.688 3.688 3.688 1,000 9/17/1998 3.625 4.063 4.125 3.625 1,100 9/16/1998 4.125 3.688 4.125 3.688 14,700 9/15/1998 3.688 3.625 3.688 3.625 5,200 9/14/1998 3.625 3.813 3.813 3.500 200,500 9/11/1998 3.625 3.750 3.750 3.625 900 9/10/1998 3.625 3.750 4.000 3.625 101,800 9/09/1998 3.625 3.875 4.000 3.625 108,000 9/08/1998 3.750 3.125 3.750 3.125 7,600 9/04/1998 3.125 3.125 3.125 3.125 1,000 9/03/1998 3.000 3.000 3.000 3.000 4,900 9/02/1998 3.000 3.000 3.125 3.000 7,300 9/01/1998 2.500 2.750 3.000 2.500 14,800 8/31/1998 2.813 2.813 2.813 2.250 13,100 8/28/1998 2.875 3.000 3.000 2.625 9,200 8/27/1998 3.500 3.500 3.500 3.125 1,700 8/26/1998 3.500 3.500 3.500 3.500 100 8/25/1998 3.750 3.750 3.750 3.750 1,500 8/24/1998 3.750 3.750 3.875 3.625 5,300 8/21/1998 3.625 4.156 4.156 3.250 12,300 8/20/1998 4.125 4.125 4.125 4.125 1,700 8/19/1998 4.125 4.313 4.313 4.125 9,800 8/18/1998 4.500 4.500 4.500 4.500 500 8/17/1998 4.125 4.125 4.125 4.125 500 8/14/1998 4.500 4.500 4.500 4.125 1,300 8/13/1998 4.250 4.250 4.250 4.250 200 8/12/1998 4.875 4.250 4.875 4.188 2,200 8/11/1998 4.500 4.500 4.500 4.500 700 8/10/1998 4.500 4.500 4.500 4.500 1,000 8/07/1998 4.500 4.500 4.500 4.500 700 8/06/1998 5.000 4.813 5.000 4.813 1,200 8/05/1998 5.000 4.813 5.000 4.813 3,500 8/04/1998 4.813 4.938 4.938 4.813 1,100 7/31/1998 4.938 5.000 5.000 4.938 2,000 7/30/1998 5.063 5.063 5.063 5.063 15,000 7/29/1998 5.125 5.125 5.125 5.125 2,300 7/28/1998 5.000 5.000 5.000 5.000 2,000 7/27/1998 5.000 5.125 5.125 5.000 2,200 7/24/1998 5.250 5.000 5.250 5.000 7,500 7/23/1998 5.000 5.063 5.063 5.000 300 7/22/1998 5.250 5.000 5.250 5.000 700 7/21/1998 5.000 5.250 5.250 5.000 4,900 7/20/1998 5.000 5.000 5.000 5.000 1,300 7/17/1998 4.875 4.750 5.250 4.625 14,500 7/16/1998 4.875 5.250 5.375 4.750 12,700 7/14/1998 5.250 5.250 5.250 5.250 1,600 7/10/1998 5.375 6.000 6.000 5.375 4,300 7/09/1998 6.000 6.000 6.000 6.000 100 7/08/1998 6.375 6.375 6.375 6.375 200 7/07/1998 6.000 6.000 6.000 6.000 100 7/06/1998 6.000 6.000 6.000 6.000 600 7/02/1998 6.000 6.000 6.000 6.000 2,200 7/01/1998 6.000 6.000 6.000 6.000 1,700 6/29/1998 6.000 6.000 6.000 6.000 700 6/26/1998 6.250 6.000 6.250 6.000 3,500 6/24/1998 5.938 5.938 5.938 5.938 200 6/23/1998 5.875 5.875 5.875 5.875 300 6/22/1998 5.813 5.813 5.813 5.813 500 6/19/1998 6.188 6.188 6.188 6.188 600 6/17/1998 6.188 6.188 6.188 6.188 500 6/16/1998 5.750 5.750 5.750 5.750 4,000 6/12/1998 6.000 5.813 6.438 5.813 3,100 6/11/1998 6.125 5.688 6.125 5.688 3,300 6/10/1998 5.875 5.875 5.875 5.875 800 6/09/1998 5.750 5.750 5.750 5.750 2,000 6/08/1998 5.750 6.000 6.000 5.750 2,900 6/05/1998 6.000 5.563 6.000 5.563 1,400 6/04/1998 6.000 6.000 6.063 6.000 6,000 6/03/1998 6.250 5.688 6.500 5.688 11,700 6/02/1998 6.000 5.500 6.000 5.500 1,900 6/01/1998 6.000 6.000 6.000 5.500 4,100 5/29/1998 6.000 6.250 6.250 6.000 300 5/28/1998 6.000 6.000 6.000 6.000 1,300 5/27/1998 6.125 6.000 6.250 6.000 2,600 5/26/1998 6.000 6.750 6.750 6.000 5,800 5/22/1998 6.500 6.125 6.500 6.125 1,400 5/19/1998 6.375 7.000 7.000 6.125 5,000 5/18/1998 6.750 6.750 6.750 6.750 1,200 5/13/1998 6.375 6.375 6.375 6.375 3,000 5/12/1998 6.375 6.375 6.375 6.375 1,400 5/11/1998 6.375 6.125 6.375 6.125 3,100 5/07/1998 6.250 6.375 6.375 6.250 600 5/06/1998 6.500 6.500 6.500 6.500 1,300 5/05/1998 6.375 6.375 6.375 6.375 5,400 5/04/1998 6.375 6.375 6.375 6.375 3,600 5/01/1998 6.438 6.500 6.500 6.438 2,200 4/30/1998 6.500 6.313 6.500 6.313 6,900 4/29/1998 7.000 7.000 7.000 7.000 700 4/28/1998 6.375 6.500 6.500 6.375 1,100 4/27/1998 6.625 6.375 6.625 6.375 11,300 4/24/1998 6.500 6.625 6.750 6.500 29,600 4/23/1998 6.625 6.625 6.750 6.625 7,800 4/22/1998 6.750 7.000 7.000 6.750 800 4/20/1998 7.000 6.750 7.250 6.750 64,200 4/17/1998 6.750 6.750 6.750 6.750 2,400 4/15/1998 6.750 6.750 6.750 6.750 2,800 4/14/1998 6.750 6.625 7.000 6.625 2,700 4/13/1998 6.625 7.000 7.000 6.625 12,000 4/09/1998 7.000 7.125 7.125 7.000 2,200 4/06/1998 6.750 6.625 6.750 6.625 10,200 4/03/1998 6.625 6.750 7.125 6.625 5,600 4/02/1998 6.750 6.750 6.750 6.750 1,000 4/01/1998 6.750 6.750 6.750 6.750 500 3/31/1998 6.750 6.750 6.750 6.750 10,300 3/30/1998 6.625 6.375 7.000 6.375 2,700 3/27/1998 6.750 6.750 6.750 6.750 1,000 3/25/1998 7.000 7.063 7.063 7.000 3,000 3/24/1998 7.125 7.125 7.125 7.125 600 3/23/1998 7.250 6.875 7.500 6.875 2,600 3/20/1998 7.500 6.938 7.500 6.938 53,200 3/19/1998 6.875 7.000 7.000 6.875 1,600 3/18/1998 7.000 6.938 7.250 6.938 13,500 3/17/1998 7.000 6.875 7.000 6.875 12,700 3/16/1998 6.750 6.938 6.938 6.750 1,100 3/13/1998 6.938 6.500 6.938 6.500 1,400 3/12/1998 6.625 6.500 6.625 6.500 2,200 3/11/1998 6.500 6.500 6.500 6.500 1,600 3/10/1998 6.625 6.375 6.625 6.375 2,900 3/09/1998 6.500 6.750 7.000 6.500 2,300 3/06/1998 6.875 6.875 6.875 6.875 200 3/05/1998 6.875 7.000 7.000 6.875 200 3/04/1998 6.875 7.125 7.125 6.875 2,700 3/03/1998 7.000 6.750 7.063 6.750 4,200 3/02/1998 7.125 7.125 7.125 7.125 200 2/27/1998 7.000 6.938 7.250 6.938 5,500 2/26/1998 7.375 6.875 7.625 6.688 53,600 2/25/1998 6.688 6.688 6.688 6.688 5,200 2/24/1998 6.750 6.688 6.750 6.688 15,100 2/23/1998 6.688 6.688 6.688 6.688 2,500 2/20/1998 6.688 6.813 6.813 6.688 5,600 2/19/1998 7.063 6.750 7.063 6.750 5,700 2/18/1998 6.750 6.750 6.750 6.750 1,400 2/13/1998 6.750 6.750 6.750 6.750 500 2/11/1998 7.000 7.000 7.000 7.000 4,800 2/10/1998 7.000 7.125 7.125 7.000 5,900 2/09/1998 7.125 6.875 7.125 6.875 20,400 2/06/1998 6.875 6.875 6.875 6.875 11,300 2/05/1998 6.625 6.625 7.000 6.625 7,400 2/04/1998 6.625 7.188 7.188 6.625 5,300 2/03/1998 6.750 6.625 6.750 6.625 18,800 2/02/1998 6.750 6.750 6.750 6.750 700 1/30/1998 6.688 6.500 6.750 6.500 13,300 1/29/1998 6.281 6.125 6.281 6.000 15,400 1/28/1998 6.125 6.250 6.250 6.000 5,100 1/27/1998 6.125 6.000 6.125 6.000 1,200 1/26/1998 6.250 6.250 6.250 6.250 200 1/23/1998 6.125 6.250 6.250 6.000 302,600 1/22/1998 6.125 6.250 6.375 6.125 297,500 1/21/1998 6.500 6.563 6.563 6.125 103,800 1/20/1998 6.375 6.625 6.625 6.188 6,300 1/16/1998 6.375 6.625 6.625 6.375 21,300 1/15/1998 6.438 6.438 6.438 6.438 500 1/14/1998 6.438 6.438 6.438 6.438 400 1/13/1998 6.500 6.438 6.688 6.438 4,200 1/12/1998 6.500 6.500 6.500 6.500 1,000 1/09/1998 6.625 6.250 6.625 6.250 3,200 1/08/1998 6.625 6.500 6.625 6.500 2,300 1/07/1998 6.438 6.500 6.500 6.438 7,300 1/06/1998 6.500 6.500 6.500 6.375 6,100 1/05/1998 6.375 5.875 6.375 5.875 17,300 1/02/1998 6.125 6.125 6.375 6.125 10,000 12/31/1997 6.250 6.000 6.500 5.875 20,000 12/30/1997 6.000 6.000 6.125 6.000 19,800 12/29/1997 6.250 6.250 6.250 6.000 19,500 12/26/1997 6.375 6.500 6.500 6.250 9,100 12/24/1997 6.500 6.125 6.500 6.125 27,500 12/23/1997 6.438 6.500 6.500 6.250 5,200 12/22/1997 6.500 6.500 6.625 6.500 5,000 12/19/1997 6.688 6.750 6.750 6.688 1,500 12/18/1997 6.875 6.938 6.938 6.875 2,800 12/17/1997 6.625 7.125 7.125 6.625 37,200 12/16/1997 7.031 6.750 7.188 6.750 14,600 12/15/1997 6.750 6.625 6.750 6.625 8,300 12/12/1997 6.625 6.750 6.750 6.500 59,500 12/11/1997 6.500 6.625 7.000 6.500 469,000 12/10/1997 6.500 7.000 7.000 6.500 20,300 12/09/1997 7.000 6.625 7.000 6.625 8,600 12/08/1997 6.969 6.875 7.000 6.875 17,100 12/05/1997 6.875 6.750 7.000 6.688 12,500 12/04/1997 6.563 6.563 6.594 6.563 900 12/03/1997 6.531 6.500 6.531 6.500 3,200 12/02/1997 6.500 6.500 6.625 6.500 5,200 12/01/1997 6.500 6.625 6.625 6.500 7,400 11/28/1997 6.625 6.625 6.625 6.500 900 11/26/1997 6.375 6.375 6.375 6.375 200 11/25/1997 6.750 6.625 6.750 6.313 3,500 11/24/1997 6.875 6.750 6.875 6.625 9,800 11/21/1997 6.750 6.750 6.750 6.750 500 11/20/1997 6.813 6.750 6.813 6.750 11,400 11/19/1997 6.750 6.813 6.813 6.750 4,600 11/18/1997 6.750 6.750 6.750 6.750 1,600 11/17/1997 6.875 6.750 6.875 6.750 2,100 11/14/1997 6.750 6.750 6.750 6.750 2,300 11/13/1997 7.000 7.000 7.000 7.000 4,000 11/12/1997 7.000 7.000 7.000 7.000 1,700 11/10/1997 7.000 6.875 7.250 6.875 7,000 11/07/1997 7.125 6.875 7.125 6.875 5,200 11/06/1997 7.125 7.000 7.125 7.000 1,900 11/05/1997 6.875 7.000 7.000 6.875 18,600 11/04/1997 7.125 7.000 7.125 7.000 1,400 11/03/1997 7.125 7.250 7.250 7.000 8,100 10/31/1997 6.938 7.000 7.000 6.938 1,800 10/30/1997 6.938 6.938 6.938 6.938 400 10/29/1997 7.000 7.000 7.000 6.875 16,400 10/28/1997 6.875 6.875 7.125 6.875 15,800 10/27/1997 7.125 6.750 7.125 6.750 36,000 10/24/1997 7.000 7.000 7.125 6.938 383,700 10/23/1997 6.875 7.000 7.125 6.875 9,900 10/22/1997 7.000 7.500 7.500 7.000 17,200 10/21/1997 7.250 7.250 7.625 7.125 20,900 10/20/1997 7.250 7.250 7.250 7.250 500 10/17/1997 7.313 7.188 7.375 7.125 4,100 10/16/1997 7.250 7.250 7.500 7.250 6,500 10/15/1997 7.281 7.500 7.500 7.250 8,800 10/14/1997 7.250 7.250 7.500 7.063 3,800 10/13/1997 7.000 7.063 7.063 6.938 73,200 |