QUOTE / HISTORICAL QUOTES WORLDCOM INC WORLDCOM GROUP (OTC:WCOEQ)
Intraday PricesDate Time High Low Close Volume 12/02/02 11:31:25 0.292 0.290 0.292 84,800 12/02/02 11:31:09 0.292 0.290 0.292 219,600 12/02/02 11:29:43 0.292 0.290 0.290 310,500 12/02/02 11:28:11 0.295 0.290 0.291 253,000 12/02/02 11:26:43 0.292 0.290 0.290 328,400 12/02/02 11:25:12 0.291 0.289 0.291 136,000 12/02/02 11:23:40 0.291 0.289 0.290 199,900 12/02/02 11:22:06 0.291 0.289 0.290 199,800 12/02/02 11:20:35 0.290 0.289 0.290 425,000 12/02/02 11:19:13 0.291 0.289 0.290 464,500 12/02/02 11:17:38 0.295 0.289 0.290 296,700 12/02/02 11:16:14 0.291 0.290 0.290 324,300 12/02/02 11:14:40 0.292 0.290 0.291 283,500 12/02/02 11:13:12 0.293 0.290 0.292 491,700 12/02/02 11:11:44 0.293 0.292 0.292 242,700 12/02/02 11:10:12 0.295 0.292 0.293 324,800 12/02/02 11:08:41 0.293 0.292 0.292 197,200 12/02/02 11:07:11 0.294 0.292 0.292 391,500 12/02/02 11:05:44 0.294 0.293 0.294 289,500 12/02/02 11:04:14 0.295 0.293 0.294 180,500 12/02/02 11:02:38 0.296 0.293 0.295 171,500 12/02/02 11:01:14 0.296 0.290 0.295 1,174,200 12/02/02 10:59:38 0.296 0.295 0.296 159,300 12/02/02 10:58:14 0.296 0.293 0.296 146,500 12/02/02 10:56:40 0.296 0.294 0.296 200,800 12/02/02 10:55:13 0.296 0.294 0.296 93,100 12/02/02 10:53:43 0.296 0.294 0.296 163,100 12/02/02 10:52:05 0.296 0.292 0.294 545,400 12/02/02 10:50:42 0.296 0.294 0.296 325,500 12/02/02 10:49:13 0.296 0.294 0.296 507,200 12/02/02 10:47:44 0.295 0.294 0.295 477,800 12/02/02 10:46:10 0.295 0.294 0.295 344,200 12/02/02 10:44:41 0.295 0.292 0.294 258,100 12/02/02 10:43:13 0.295 0.294 0.295 167,100 12/02/02 10:41:43 0.295 0.294 0.294 413,600 12/02/02 10:40:12 0.295 0.294 0.295 291,400 12/02/02 10:38:37 0.295 0.294 0.295 268,200 12/02/02 10:37:15 0.298 0.290 0.294 288,700 12/02/02 10:35:36 0.296 0.294 0.294 366,000 12/02/02 10:34:14 0.296 0.295 0.295 509,700 12/02/02 10:32:43 0.296 0.295 0.295 339,800 12/02/02 10:31:13 0.298 0.292 0.297 537,400 12/02/02 10:29:44 0.298 0.029 0.298 398,300 12/02/02 10:28:12 0.298 0.296 0.297 573,900 12/02/02 10:26:45 0.298 0.294 0.297 488,800 12/02/02 10:25:13 0.295 0.294 0.295 203,000 12/02/02 10:23:45 0.295 0.290 0.295 461,300 12/02/02 10:22:12 0.295 0.291 0.293 523,700 12/02/02 10:20:42 0.292 0.290 0.292 551,200 12/02/02 10:19:11 0.291 0.290 0.291 240,600 12/02/02 10:17:45 0.291 0.289 0.290 472,100 12/02/02 10:16:15 0.290 0.289 0.290 639,200 12/02/02 10:14:43 0.290 0.289 0.290 502,300 12/02/02 10:13:14 0.290 0.289 0.289 1,176,700 12/02/02 10:11:45 0.290 0.288 0.289 283,100 12/02/02 10:10:07 0.290 0.287 0.289 662,100 12/02/02 10:08:42 0.289 0.287 0.289 671,300 12/02/02 10:07:13 0.288 0.287 0.288 1,121,400 12/02/02 10:05:46 0.288 0.287 0.287 165,700 12/02/02 10:04:14 0.288 0.287 0.287 681,300 12/02/02 10:02:42 0.288 0.287 0.288 166,500 12/02/02 10:01:16 0.288 0.287 0.288 603,000 12/02/02 09:59:38 0.288 0.287 0.288 307,800 12/02/02 09:58:08 0.288 0.287 0.287 144,000 12/02/02 09:56:43 0.289 0.287 0.287 240,000 12/02/02 09:55:16 0.289 0.286 0.288 797,900 12/02/02 09:53:45 0.289 0.287 0.288 443,200 12/02/02 09:52:16 0.289 0.287 0.289 726,100 12/02/02 09:50:44 0.289 0.288 0.289 719,100 12/02/02 09:49:16 0.290 0.288 0.288 695,200 12/02/02 09:47:43 0.290 0.288 0.288 1,097,500 12/02/02 09:46:09 0.290 0.288 0.288 703,100 12/02/02 09:44:46 0.290 0.288 0.290 1,250,900 12/02/02 09:43:15 0.290 0.288 0.289 348,100 12/02/02 09:41:44 0.290 0.288 0.290 634,500 12/02/02 09:40:15 0.291 0.289 0.289 619,200 12/02/02 09:38:45 0.292 0.289 0.290 599,400 12/02/02 09:37:17 0.295 0.290 0.290 1,208,200 12/02/02 09:35:45 0.295 0.290 0.292 3,215,800 12/02/02 09:34:16 0.295 0.292 0.293 2,256,300 12/02/02 09:32:42 0.293 0.291 0.292 2,154,300 12/02/02 09:31:17 0.293 0.292 0.292 1,095,400 12/02/02 09:29:31 0.310 0.290 0.293 1,005,000 12/02/02 09:28:11 0.293 0.291 0.293 350,000 12/02/02 09:26:34 0.293 0.291 0.291 215,000 12/02/02 09:25:08 0.293 0.289 0.293 660,000 12/02/02 09:23:22 0.290 0.289 0.289 1,100,000 12/02/02 09:21:53 0.290 0.290 0.290 215,000 12/02/02 09:20:24 0.290 0.290 0.290 150,000 12/02/02 09:19:04 0.290 0.290 0.290 150,000 Each line is the combination of trades for a 90 sec period 15-20 min Gruss waldy |