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.

Strategies & Market Trends : The Thread Formerly Known as No Rest For The Wicked -- Ignore unavailable to you. Want to Upgrade?

To: rjee who wrote (46770)	5/28/1999 10:56:00 AM
From: Junkyardawg	Respond to of 90042

NCES DATE CLOSING PRICE OPEN HIGH LOW VOLUME -------- ------------- -------- -------- -------- ----------- 5/27/1999 4.875 4.688 4.875 4.688 31,000 5/26/1999 4.563 5.000 5.000 4.500 31,100 5/25/1999 4.656 4.563 4.750 4.563 11,600 5/24/1999 4.500 4.625 4.813 4.500 65,900 5/21/1999 4.750 4.813 4.813 4.625 68,800 5/20/1999 4.688 4.688 5.000 4.688 60,800 5/19/1999 4.688 4.656 4.750 4.438 140,100 5/18/1999 4.750 4.813 4.813 4.625 80,000 5/17/1999 4.625 4.875 4.875 4.625 3,700 5/14/1999 4.625 5.063 5.125 4.625 74,600 5/13/1999 5.000 5.125 5.125 4.969 6,400 5/12/1999 5.000 5.063 5.125 4.938 41,500 5/11/1999 4.969 5.000 5.063 4.750 71,500 5/10/1999 5.000 4.625 5.063 4.313 64,000 5/07/1999 4.438 4.875 4.875 4.438 23,700 5/06/1999 4.688 5.000 5.031 4.563 47,100 5/05/1999 5.000 5.469 5.563 4.813 111,900 5/04/1999 5.313 5.063 5.375 5.063 17,100 5/03/1999 5.000 5.250 5.375 5.000 22,900 4/30/1999 5.156 5.313 5.625 5.156 78,700 4/29/1999 5.375 5.188 5.625 5.188 28,400 4/28/1999 5.438 5.500 5.500 5.250 4,900 4/27/1999 5.500 5.500 5.625 5.250 134 4/26/1999 5.500 5.250 5.813 5.250 35,200 4/23/1999 5.250 5.594 5.594 5.000 51,400 4/22/1999 5.500 5.625 5.813 5.250 37,300 4/21/1999 5.500 5.500 6.000 5.500 35,200 4/20/1999 5.750 5.750 5.750 5.750 3,100 4/19/1999 5.750 5.813 6.000 5.688 89,500 4/16/1999 5.938 6.094 6.125 5.875 88,300 4/15/1999 6.000 5.813 6.125 5.750 77,700 4/14/1999 5.938 5.875 6.063 5.750 71,400 4/13/1999 6.031 6.063 6.250 5.813 85,500 4/12/1999 5.938 5.125 6.063 5.125 58,400 4/09/1999 5.875 5.500 6.125 5.250 123,700 4/08/1999 5.375 5.031 5.375 4.906 58,900 4/07/1999 5.063 5.438 5.438 5.000 105,200 4/06/1999 5.500 5.750 5.750 5.250 213,400 4/05/1999 5.625 6.625 6.875 5.625 146,600 4/01/1999 6.625 7.250 7.563 6.500 169,100 3/31/1999 7.813 6.500 8.000 6.250 692,000 3/30/1999 6.250 5.750 6.250 5.688 57,300 3/29/1999 5.750 5.250 5.750 5.250 33,600 3/26/1999 5.250 5.125 5.250 5.031 20,700 3/25/1999 5.188 5.000 5.250 5.000 16,000 3/24/1999 5.094 5.563 5.563 4.875 25,600 3/23/1999 5.531 5.500 5.844 5.438 34,600 3/22/1999 5.500 6.125 6.125 5.500 21,800 3/19/1999 6.125 5.750 6.250 5.750 28,600 3/18/1999 6.125 6.250 6.250 6.000 75,600 3/17/1999 6.313 6.250 6.313 5.875 33,700 3/16/1999 6.188 6.000 6.250 5.500 85,400 3/15/1999 6.250 6.594 6.594 6.000 15,800 3/12/1999 6.281 6.375 6.750 6.125 25,500 3/11/1999 6.313 6.625 6.813 6.000 51,800 3/10/1999 6.500 5.813 6.750 5.813 106,600 3/09/1999 5.813 6.219 6.219 5.750 100,800 3/08/1999 6.156 7.625 7.750 6.000 505,700 3/05/1999 7.938 8.438 8.438 6.031 419,200 3/04/1999 8.500 8.469 8.625 8.188 273,300 3/03/1999 8.313 8.719 8.906 7.563 378,900 3/02/1999 8.563 8.125 8.625 7.531 368,100