NASDAQ – stock prices – tabular data only – Illustration

NASDAQ – stock prices – tabular data only – Illustration – Statistical Data Included

NASDAQ

COMPANY BUY SELL DATE PRICE

ABIGAIL ADAMS NATL BANCOR(COM) 200 7/12/99 14.87

ACTV INC.(COM} 2000 7/22/99 13.75

ADOBE SYSTEMS INC.(COM) 10,000 7/15/99 89.17

ALLIANCE BANK CULVER CITY(COM) 5,000 8/9/99 1.50

ALTERA CORP.(COM_ 50,000 7/19/99 40.50-41.50

AMERICAN RESOURCES OFF SHO(COM 49,000 7/6-14/99 0.24-0.27

APHTON CORP.(COM) 32,000 8/3/99 14.63

ARISTOTLE CORP.(COM) 2,000 8/3/99 5.78

ASTEA INTERNATIONAL INC.(COM} 23,750 8/19-26/99 2.28-2.66

BANK SIERRA PORTERVILLE CA 4,000 7/9/99 11.00

BASIC EARTH SCIENCE SYSTE(COM) 3,765,272 8/2/99 0.02

BASSETT FURNITURE INDUSTR(COM) 300 8/19/99 22.00

BELL MICRO PRODUCTS INC.(COM) 5,000 8/18/99 7.50

BIOLASE TECHNOLOGY INC.(COM) 10,000 8/24/99 2.79

CALIFORNIA INDEPENDENT BA(COM) 1,000 8/3/99 21.00

CAROLINA SOUTHERN BANK(COM) 500 8/3/99 16.00

INSIDER

COMPANY HOLDING INSIDER TITLE RANKING

ABIGAIL ADAMS NATL BANCOR(COM) 1500 COOK ALBERT G D 1

ACTV INC.(COM} 0 FRANK WILLIAM D -3

ADOBE SYSTEMS INC.(COM) 726,999 WARNOCK JOHN E CB -8

ALLIANCE BANK CULVER CITY(COM) 674,615 REIS CURTIS S D 3

ALTERA CORP.(COM_ 1,454,488 NEWHAGEN PAUL D -1

AMERICAN RESOURCES OFF SHO(COM 50,000 ALDRIDGE LEN D -1

APHTON CORP.(COM) 67,000 HASLER WILLIAM A D 1

ARISTOTLE CORP.(COM) 46,429 CRAWFORD JOHN J CB 1

ASTEA INTERNATIONAL INC.(COM} 0 SCHWARTZ ROBERT G O -1

BANK SIERRA PORTERVILLE CA 405,578 CHILDRESS GREGORY A D 1

BASIC EARTH SCIENCE SYSTE(COM) 4,435,478 SINGLETON RAY J P 1

BASSETT FURNITURE INDUSTR(COM) 27,451 BASSETT J E VP -2

BELL MICRO PRODUCTS INC.(COM) 0 BELL WALTER D CB 2

BIOLASE TECHNOLOGY INC.(COM) 217,000 PIGNATELLI FEDERICO D 1

CALIFORNIA INDEPENDENT BA(COM) 1,000 DOWDELL JOHN D 1

CAROLINA SOUTHERN BANK(COM) 8,500 GROUT VICTOR K VP 2

12 MO.

PRICE

COMPANY RANGE

ABIGAIL ADAMS NATL BANCOR(COM) 20-10

ACTV INC.(COM} 22-2

ADOBE SYSTEMS INC.(COM) 105-24

ALLIANCE BANK CULVER CITY(COM) 2-1

ALTERA CORP.(COM_ 80-31

AMERICAN RESOURCES OFF SHO(COM 1-0

APHTON CORP.(COM) 17-8

ARISTOTLE CORP.(COM) 7-5

ASTEA INTERNATIONAL INC.(COM} 4-1

BANK SIERRA PORTERVILLE CA 11-8

BASIC EARTH SCIENCE SYSTE(COM) 0

BASSETT FURNITURE INDUSTR(COM) 30-20

BELL MICRO PRODUCTS INC.(COM) 11-5

BIOLASE TECHNOLOGY INC.(COM) 4-2

CALIFORNIA INDEPENDENT BA(COM) 25-18

CAROLINA SOUTHERN BANK(COM) 21-13

CAROLINA SOUTHERN BANK(COM) 8,000 7/9/99 15.50

CENTRAL FINANCIAL ACCEPTA(COM) 1,000 8/12/99 4.44

CENTURY BANCORP INC(COM) 2,000 8/17/99 6.13

COMMUNITY BANCSHARES INC.(COM) 208 8/20/99 24.00

CONCORD EFS INC.(COM) 10,000 8/5/99 32.13

DESERT COMMUNITY BANK.(COM) 250 7/30/99 26.00

EIS INTERNATIONAL INC.(COM) 5,000 7/29/99 2.25-2.88

ELMIRA SAVINGS BANK.(COM) 2,205 7/28/99 23.88

ENERGY SOUTH INC.(COM) 500 8/4/99 20.81

ENTRUST TECHNOLOGIES INC(COM) 50,000 7/23/99 31.38

ENTRUST TECHNOLOGIES INC(COM) 5,000 7/23/99 31.94

ENTRUST TECHNOLOGIES INC(COM) 15,000 7/27/99 32.54

ENTRUST TECHNOLOGIES INC(COM) 20,000 7/23/99 31.38

ENTRUST TECHNOLOGIES INC(COM) 50,000 7/23/99 31.38

ENTRUST TECHNOLOGIES INC(COM) 45,000 7/23-27/99 31.38-32.94

EXAR CORP.(COM) 8,000 8/12/99 30.25

FIRECOM INC.(COM) 14,000 8/9/99 0.54

FIRST BANKING CO. OF SOUT(COM) 4,000 7/6/99 21.00

FIRST CENTRAL BANCSHARES(COM) 225 8/6/99 28.00

FIRST COMMERCE BK.(NC)(COM) 2,090 7/27/99 14.00

FIRST FEDERAL S&L ASSN.(E(COM) 800 7/26/99 27.00

FIRST KEYSTONE FINANCIAL (COM) 816 8/11/99 12.50

FIRST KEYSTONE FINANCIAL (COM) 2,448 8/11/99 12.50

FIRST KEYSTONE FINANCIAL (COM) 2,448 8/6/99 12.88

FIRST MUTUAL SAVINGS BANK(COM) 3,000 7/27/99 12.25-12.63

FIRST MUTUAL SAVINGS BANK(COM) 3,000 7/26/99 12.33-12.63

FIRST MUTUAL SAVINGS BANK(COM) 4,000 8/2-9/99 12.25-12.50

FIRST SECURITY CORP.(COM) 14,256 7/30/99 25.25-25.31

FIRST SECURITY CORP.(COM) 1,500 7/30/99 25.13

FLEXSTEEL INDUSTRIES INC.(COM) 1,120 8/5/99 13.63

GENLYTE GROUP INC.(COM) 500 7/30/99 22.88

HEMACARE CORP.(COM) 15,000 8/25/99 1.00

HINGHAM INSTITUTION FOR S(COM) 1,500 7/28-8/4/99 15.31-16.00

HORRY COUNTY STATE BK.(COM) 200 8/17/99 30.00

INFORMIX CORP.(COM) 3,000 7/27/99 7.94

INTERNATIONAL TELECOMMUNI(COM) 11,000 7/28/99 9.22

JPM CO.(COM) 6,000 8/13-24/99 7.13-10.17

LIQUID AUDIO INC(COM) 1,500 7/8/99 15.00

LIQUID AUDIO INC(COM) 6,700 7/8/99 15.00

LIQUID AUDIO INC(COM) 1,000 7/8/99 15.00

MAIN STREET BANCORP INC.(COM) 700 8/12/99 13.38

MAYFLOWER CO OPERATIVE BA(COM) 1,500 8/10/99 16.88-17.00

MEDCARE TECHNOLOGIES INC.(COM) 1,500 8/16-27/99 3.00-3.69

MERCHANTS & MANUFACTURERS(COM) 359 8/16/99 42.54

MERCHANTS & MANUFACTURERS(COM) 452 8/16/99 41.58

MERCHANTS & MANUFACTURERS(COM) 310 8/16/99 41.77-42.64

MERCHANTS & MANUFACTURERS(COM) 301 8/16/99 41.68

MERCHANTS & MANUFACTURERS(COM) 376 8/16/99 41.72

METROWEST BANK(COM) 4,000 7/21-23/99 6.75-7.00

MONROE BANK & TRUST (MI)(COM) 50 7/16/99 47.50

MONROE BANK & TRUST (MI)(COM) 210 7/2-15/99 47.60-47.63

MTI TECHNOLOGY CORP.(COM) 19,000 8/2-12/99 17.38-20.00

MYSTIC FINANCIAL INC(COM) 3,219 8/12/99 12.38

NBTY INC.(COM) 50,000 8/17/99 7.72

NORTHWEST INDIANA BANCORP(COM) 1,000 8/3/99 21.50

ON TECHNOLOGY CORP.(COM) 25,000 8/18/99 2.63

PARK MERIDIAN BANK (NC)(COM) 300 7/1/99 15.75

PARKERVISION INC.(COM) 15,000 8/23-25/99 26.30-28.35

PENNSYLVANIA COMM BANCORP(COM) 300 7/28/99 26.50

PEOPLES-SIDNEY FINANCIAL CORP. 3,920 7/20-23/99 11.00-11.50

PETROGLYPH ENERGY INC.(COM) 96,043 8/13/99 3.00

POLYCOM INC.(COM) 5,000 7/30/99 33.00

PRIME CELLULAR INC.(COM) 4,500 8/5-8/99 2.88

REPUBLIC FIRST BANCORP IN(COM) 15,500 8/20-23/99 7.94

REPUBLIC SECURITY FINANCI(COM) 1,000 8/3/99 9.50

RUBIOS RESTAURANTS INC(COM) 2,000 8/9/99 12.38-12.50

SALIENT CYBERTECH INC(COM) 450,000 7/28/99 0.33

SCHMITT INDUSTRIES INC.(COM) 1,950 8/16/99 3.00

CAROLINA SOUTHERN BANK(COM) 37,630 POOLE JOHN S D 2 21-13

CENTRAL FINANCIAL ACCEPTA(COM) 1,000 SWEET WILLIAM R D 3 7-3

CENTURY BANCORP INC(COM) 3,525 JOYCE CHARLES V VP 1 15-13

COMMUNITY BANCSHARES INC.(COM) 264,894 CAUGHRAN WILLIAM H O 2 N/A

CONCORD EFS INC.(COM) 22,000 ALTENBERN DOUGLAS C D 2 29-20

DESERT COMMUNITY BANK.(COM) 1,064 BRIDE ROBERT C VP – N/A

EIS INTERNATIONAL INC.(COM) 656,379 JESURUM ROBERT M D -1 4-2

ELMIRA SAVINGS BANK.(COM) 7,406,318 HOSEY MICHAEL P VP 1 25-16

ENERGYSOUTH INC.(COM) 2,982 TENHUNDFELD ALBERT H OX 4 23-19

ENTRUST TECHNOLOGIES INC(COM) 0 ROSS BRADLEY N OX -6 39-9

ENTRUST TECHNOLOGIES INC(COM) 0 SPURR RICHARD D VP -6 39-9

ENTRUST TECHNOLOGIES INC(COM) 0 DOWNER HANSEN VP -6 39-9

ENTRUST TECHNOLOGIES INC(COM) 0 OHIGGINS BRIAN VP -6 39-9

ENTRUST TECHNOLOGIES INC(COM) 0 AXELSON MICHELE L O -6 39-9

ENTRUST TECHNOLOGIES INC(COM) 0 RYAN JOHN A P -6 39-9

EXAR CORP.(COM) 1,517 JONES THOMAS VP – 37-13

FIRECOM INC.(COM) 0 MILLER HILARY B D -1 1-0

FIRST BANKING CO. OF SOUT(COM) 12,133 LANE JULIAN C D -1 26-19

FIRST CENTRAL BANCSHARES(COM) 3,808 MARTIN G B D 1 N/A

FIRST COMMERCE BK.(NC)(COM) 26,643 SISKEY RICHARD C D 1 14-11

FIRST FEDERAL S&L ASSN.(E(COM) 5,888 VALADE RAYMOND D VP -1 29-1

FIRST KEYSTONE FINANCIAL (COM) 7,591 WALSH CAROLL O -3 16-12

FIRST KEYSTONE FINANCIAL (COM) 24,708 MULCAHY ELIZABETH M VP -3 16-12

FIRST KEYSTONE FINANCIAL (COM) 8,255 KELLY THOMAS M VP -3 16-12

FIRST MUTUAL SAVINGS BANK(COM) 168,587 VALAAS JOHN R P -3 15-12

FIRST MUTUAL SAVINGS BANK(COM) 38,714 MANDERY ROGER A VP -3 15-12

FIRST MUTUAL SAVINGS BANK(COM) 34,714 MANDERY ROGER A VP -3 15-12

FIRST SECURITY CORP.(COM) 26,312 CAUGHLIN MICHAEL P VP -4 27-16

FIRST SECURITY CORP.(COM) 5,000 BACHMAN JAY S VP -4 27-16

FLEXSTEEL INDUSTRIES INC.(COM) 77,278 CRAHAN PATRICK M VP -1 14-9

GENLYTE GROUP INC.(COM) 500 FERKOW WILLIAM G VP 1 26-16

HEMACARE CORP.(COM) 15,000 STEFFENHAGEN JULIAN L D 1 1-0

HINGHAM INSTITUTION FOR S(COM) 13,600 FAHEY MARION J D 1 26-14

HORRY COUNTY STATE BK.(COM) 305 BURGESS RUSSELL D 2 N/A

INFORMIX CORP.(COM) 349,595 STONEBRAKER MICHAEL R VP -2 13-4

INTERNATIONAL TELECOMMUNI(COM) 787,668 BAKES LEWIS D CB 1 31-7

JPMCO.(COM) 1,069,317 MATHIAS JOHN H CB 2 16-5

LIQUID AUDIO INC(COM) 1,500 KESSEL SILVIA D 3 37-21

LIQUID AUDIO INC(COM) 6,700 CLIMAN SANFORD R D 3 37-21

LIQUID AUDIO INC(COM) 1,000 ROBISON ERIC P D 3 37-21

MAIN STREET BANCORP INC.(COM) 23,297 GORDON IVAN H D 2 21-12

MAYFLOWER COOPERATIVE BA(COM) 750 BIGGIO JOHN J VP – 25-13

MEDCARE TECHNOLOGIES INC.(COM) 1,500 WUJEK GREGORY D 2 8-3

MERCHANTS & MANUFACTURERS(COM) 4,540 MROCZKOWSKI JAMES C VP 14 44-35

MERCHANTS & MANUFACTURERS(COM) 9,752 MURRY MICHAEL J CB 14 44-35

MERCHANTS & MANUFACTURERS(COM) 4,885 DONAJ ROBERT V D 14 44-35

MERCHANTS & MANUFACTURERS(COM) 40,537 KAMINSKI CONRAD C D 14 44-35

MERCHANTS & MANUFACTURERS(COM) 16,854 BOMBERG JAMES F P 14 44-35

METROWEST BANK(COM) 5,000 SENKLER BRIGITTE I D 2 8-6

MONROE BANK & TRUST (MI)(COM) 36,268 SIEB RICHARD A D 5 50-42

MONROE BANK & TRUST (MI)(COM) 3,285 MORR JAMES E VP 5 50-42

MTI TECHNOLOGY CORP.(COM) 0 CONROY PAT VP -8 25-3

MYSTIC FINANCIAL INC(COM) 18,370 DUNHAM RALPH W VP -2 14-10

NBTY INC.(COM) 1,606,601 SLADE MICHAEL D 2 13-5

NORTHWEST INDIANA BANCORP(COM) 106,730 DENNISON LOURDES M D 6 43-20

ONTECHNOLOGY CORP.(COM) 231,390 DELATTE HERMANN O 2 4-1

PARK MERIDIAN BANK (NC)(COM) 66,715 CARROLL LARRY W D 1 19-15

PARKERVISION INC.(COM) 952,483 PARKER TODD D D -1 38-11

PENNSYLVANIA COMM BANCORP(COM) 48,611 HASSMAN ALAN R D 3 34-24

PEOPLES-SIDNEY FINANCIAL CORP. 38,098 MARTIN RICHARD T CB 1 19-10

PETROGLYPH ENERGY INC.(COM) 0 CHRISTENSEN ROBERT A D 1 6-2

POLYCOM INC.(COM) 43,000 FALAKI ARDESHIR O -3 40-13

PRIME CELLULAR INC.(COM) 452,025 ROZZI SAMUEL A D 1 4-1

REPUBLIC FIRST BANCORP IN(COM) 6,072 MADONNA HARRY D CB 2 12-7

REPUBLIC SECURITY FINANCI(COM) 9,374 PRIMEAU JOHN G OS -1 12-7

RUBIOS RESTAURANTS INC(COM) 24,812 STEIN JOSEPH N O – 16-11

SALIENT CYBERTECH INC(COM) 2,062,535 SLOAN PAUL P -1 5-0

SCHMITT INDUSTRIES INC.(COM) 2,144,107 CASE WAYNE A CB 3 4-3

SCHMITT INDUSTRIES INC.(COM) 1,950 8/16/99 3.00 2,144,107

STAR TELECOMMUNICATIONS I(COM) 484,500 8/17-23/99 6.69-7.17 13,231,407

STURGIS FEDERAL SVGS BANK(COM) 1,700 7/13-23/99 8.50-9.06 4,300

STURGIS FEDERAL SVGS BANK(COM) 5,000 7/15/99 9.00 11,656

TVI CORP.(COM) 140,000 7/30/99 0.06 1,248,000

U S CONCRETE INC(COM) 20,000 8/19-24/99 8.03-8.24 381,090

U S CONCRETE INC(COM) 20,000 8/12-13/99 8.38-8.41 1,333,574

U S PHYSICAL THERAPY INC(COM) 30,000 8/20/99 8.51 538,330

VEECO INSTRUMENTS INC.(D(COM) 10,000 8/5/99 29.75 0

WARREN BANCORP INC.(COM) 1,700 8/5/99 8.75 53,378

WESTERNBANK PUERTO RICO.(COM) 2,000 7/28/99 12.75 34,600

YARDVILLE NATIONAL BANCOR(COM) 1,000 8/18/99 12.63 80,907

SCHMITT INDUSTRIES INC.(COM) CASE LINDA M O 3 4-3

STAR TELECOMMUNICATIONS I(COM) EDGECOMB CHRISTOPHER E CB 1 17-5

STURGIS FEDERAL SVGS BANK(COM) HOGGATT BRIAN P VP 3 13-8

STURGIS FEDERAL SVGS BANK(COM) BELL JACK E VP 3 13-8

TVI CORP.(COM) BENDER ALLEN E P 1 0

U S CONCRETE INC(COM) FOSTER VINCENT D D 1 11-7

U S CONCRETE INC(COM) ALBANESE WILLIAM T D 1 N/A

U S PHYSICAL THERAPY INC(COM) KOSBERG J L CB 1 10-8

VEECO INSTRUMENTS INC.(D(COM) RIVLIN JOSEPH VP -1 62-22

WARREN BANCORP INC.(COM) SMIDT JOHN D D 1 10-7

WESTERNBANK PUERTO RICO.(COM) ROSAS ANGELL D 2 16-11

YARDVILLE NATIONAL BANCOR(COM) RYAN PATRICK M P 1 N/A

COPYRIGHT 1999 American Banker-Bond Buyer

COPYRIGHT 2000 Gale Group