GLOV CUSIP suspended. FINRA deleted symbol:

http://otce.finra.org/DLDeletions

GLOV is now trading on the greys:

http://www.dtcc.com/downloads/legal/imp_notices/2013/nscc/otc/OTC-115.pdf

GLOV: SEC Suspension:

http://www.sec.gov/litigation/suspensions/2013/34-69678.pdf

ORDER:

http://www.sec.gov/litigation/suspensions/2013/34-69678-o.pdf

05 ,, >> quiettttttttttttttttttt


Shares Outstanding 1,251,246 a/o Feb 08, 2007

Something brewing here <<< For sureee!!!!

That is my hope as well.

05 >> some1 know something !!!!!! = loading it all @ the ask the past week !

GLOV .02 X .029

15-12G Sept 21, 2007

>>>>>>>>>>>>>>>>>>>>>>>>>>
GLOV on the current FDA list for "Listing of Significantly Regulated U.S. Industries" from 1/5/2011

http://www.fda.gov/downloads/AboutFDA/WorkingatFDA/Ethics/UCM239232.pdf
>>>>>>>>>>>>>>>>>

shares of the issuer's Common Stock, par value $.01 per share,

outstanding as of May 15, 2007, was 1,251,246 PER 3/31/07 10Q

http://xml.10kwizard.com/filing_raw.php?repo=tenk&ipage=4949086

Common stock, $.01 par value; 50,000,000 shares

No , found nothing on it !!!

Is there another address for a company website?

http://www.ahpc.com/ is expired.

GLOV on the current FDA list for "Listing of Significantly Regulated U.S. Industries" from 1/5/2011

http://www.fda.gov/downloads/AboutFDA/WorkingatFDA/Ethics/UCM239232.pdf

Up 1700%, at least it's alive!

007 , volume , it still tradinggggggggg , Very Low sharestructureeeeeeee

I don't have alot of this one

.04 volume , whats up here !!!! very thin ShareStructure !!!!

go hit the ask then

ZZZZZZzzzzzzzzzzzzzz we need some action !

at least there's volume lol

.04 buy

yes and on no trades too! :)

ut's ,03 X 04, !!! 1dayyyyyyyyyy$$$$$$money makingdayyyy)

ZZZZZZZZzzzzzzzzzzzzzzZZZZZZZZZZZZZZZZZZZZZ so quiet here,no sellers ;, no buyers !

022 // 026 X 040

No,

Have you talked to anyone from this company? I tried calling and faxing and both numbers were no good. I don't think they even have a website that's up and running. I called the T.A. and they told me to call the company lol. I was looking at this stock hard but all of this stuff scares me. What's your thought's on this..
Thanks
Matt

http://www.bio-medicine.org/medicine-news-1/AHPC-Holdings--





Get rich slow get poor fast.
“When a man with money meets a man with experience, the man with the experience ends up with the money, and the man with the money ends up with the experience.”

You have to take their money before they take yours. )))

very nice!

bought more .025 !!! ///// .025 X .04 thin


Get rich slow get poor fast.
“When a man with money meets a man with experience, the man with the experience ends up with the money, and the man with the money ends up with the experience.”

You have to take their money before they take yours. )))

.025 and Vol.

.03 .022 X .03 ,Last cheapies !

Yep UBSS wants all the shares they can get at .03 x $7

Impatience,!!! 1day you gonna kick yourself ))

Nice chart for getting a feel for buys/sells IMO:

http://ih.advfn.com/p.php?pid=webchart&btn=s_ok&symbol=PINK%3Aglov&s_ok=OK&period=4&drawmode=0&size=19&volume=1

Yep and once .05s disappear a big move will result!

1.3M OS moves VIOLENTLY :)

So quiet here ) ,seller is out !, the only way is UPpppppppppp

MM Inventory of shares - Given OTCBB monthly MM trading and trade info approximate which MMs were involved in buys and or sells. Look to the trading pattern to determine whether trades were a buy/sell or mixture. Some estimations are involved but it is a better guide than no idea at all. Start with an assumption that at higher prices MMs really had no inventory of shares and desired to try to pick up shares as prices fall lower.

NOTICE HOW WEIRD MMs LOVE PICKING UP EVEN SMALL AMOUNTS OF SHARES CHEAP!! IMO VERY POSITIVE

1.3 MILLION shares out - huge moves possible

Chart where I can see breakout of trading candlesticks
http://www.smallcapcenter.com/snapshot_chart.asp
________________________________________________________________
April 2008 30,300
ETRD 13,300 SHT 3100
DOMS 10,000 SHT 10K
UBSS 5,000 LNG 5K
ABLE 1,500 LNG 1500
NITE 500 LNG 500
2008/04/28 0.035 0.035 0.035 0.035 5,400 0.035 BUY - Mine
2008/04/24 0.030 0.030 0.022 0.022 18,300 0.022 BUY 14800 Mine - Sell 3500
2008/04/22 0.025 0.025 0.025 0.025 5,000 0.025 SELL
2008/04/09 0.025 0.025 0.025 0.025 100 0.025 SELL
2008/04/01 0.025 0.025 0.025 0.025 1,500 0.025 SELL
________________________________________________________________
March 2008 11,345
ABLE 6,445 LNG
UBSS 2,000 LNG
ETRD 1,500 LNG
HDSN 1,200 LNG
NITE 200 LNG
2008/03/31 0.025 0.025 0.025 0.025 200 0.025
2008/03/28 0.025 0.025 0.025 0.025 1,500 0.025
2008/03/17 0.025 0.025 0.025 0.025 1,200 0.025
2008/03/13 0.025 0.025 0.025 0.025 2,945 0.025
2008/03/12 0.025 0.025 0.025 0.025 3,500 0.025
2008/03/04 0.025 0.025 0.025 0.025 2,000 0.025
_________________________________________________________________
February 2008 4,838
NITE 3,422 LNG
ABLE 1,416 LNG
2008/02/29 0.025 0.025 0.025 0.025 3,422 0.025
2008/02/26 0.025 0.025 0.025 0.025 416 0.025
2008/02/05 0.025 0.025 0.025 0.025 1,000 0.025
_________________________________________________________________
January 2008 59,133
ETRD 50,000 LNG
UBSS 3,833 LNG
NITE 2,600 LNG
ABLE 1,300 SHT
HDSN 1,200 LNG
AUTO 200 LNG
2008/01/28 0.040 0.040 0.030 0.030 1,200 0.030
2008/01/23 0.025 0.025 0.025 0.025 1,600 0.025
2008/01/15 0.030 0.030 0.030 0.030 1,200 0.030
2008/01/08 0.025 0.025 0.025 0.025 3,833 0.025
2008/01/03 0.030 0.030 0.030 0.030 50,800 0.030
2008/01/02 0.030 0.030 0.030 0.030 500 0.030
_____________________________________________________________
December 2007 80,209
UBSS 35,000 LNG 25K
NITE 31,259 LNG 22K
ABLE 9,275 LNG
AUTO 2,680 LNG
ETRD 1,162 LNG
HILL 500 SHT
DOMS 333 LNG
2007/12/31 0.030 0.030 0.030 0.030 6,173 0.030
2007/12/28 0.030 0.030 0.030 0.030 8,608 0.030
2007/12/27 0.030 0.030 0.030 0.030 11,000 0.030
2007/12/26 0.030 0.030 0.030 0.030 20,266 0.030
2007/12/24 0.030 0.030 0.030 0.030 1,531 0.030
2007/12/21 0.040 0.040 0.030 0.030 5,349 0.030
2007/12/20 0.040 0.040 0.040 0.040 500 0.040
2007/12/19 0.030 0.030 0.030 0.030 975 0.030
2007/12/18 0.030 0.030 0.030 0.030 1,900 0.030
2007/12/14 0.030 0.030 0.030 0.030 7,850 0.030
2007/12/13 0.030 0.030 0.030 0.030 1,666 0.030
2007/12/11 0.030 0.030 0.030 0.030 800 0.030
2007/12/10 0.030 0.040 0.030 0.040 5,495 0.040
2007/12/07 0.031 0.031 0.030 0.030 2,937 0.030
2007/12/06 0.030 0.031 0.030 0.031 1,026 0.031
2007/12/05 0.030 0.031 0.030 0.031 800 0.031
2007/12/03 0.030 0.030 0.030 0.030 3,333 0.030
_____________________________________________________________
November 2007 191,505
NITE 161,205 LNG 25K
ETRD 15,100 LNG 11100
DOMS 10,000 SHT
ABLE 5,200 SHT 800
2007/11/30 0.030 0.030 0.030 0.030 2,200 0.030
2007/11/27 0.032 0.032 0.030 0.030 70,965 0.030
2007/11/26 0.031 0.031 0.031 0.031 13,100 0.031
2007/11/23 0.031 0.031 0.031 0.031 1,000 0.031
2007/11/21 0.053 0.053 0.040 0.040 52,000 0.040
2007/11/20 0.060 0.060 0.060 0.060 20,000 0.060
2007/11/16 0.070 0.070 0.060 0.060 29,240 0.060
2007/11/13 0.060 0.060 0.060 0.060 3,000 0.060
2007/11/12 0.060 0.060 0.060 0.060 1,000 0.060
2007/11/08 0.060 0.060 0.060 0.060 2,000 0.060
2007/11/05 0.060 0.060 0.060 0.060 2,000 0.060
_________________________________________________________________
October 2007 90,851
NITE 59,169 WASH
UBSS 12,660 WASH
HDSN 6,200 LNG
DOMS 5,000 LNG
ABLE 2,959 LNG
AUTO 2,653 LNG
ETRD 1,000 LNG
SALI 777 SHT
VNDM 233 LNG
VERT 200 LNG
2007/10/30 0.13 0.13 0.13 0.13 777 0.13
2007/10/29 0.060 0.060 0.060 0.060 2,200 0.060
2007/10/26 0.060 0.060 0.060 0.060 12,700 0.060
2007/10/25 0.090 0.090 0.060 0.060 10,949 0.060
2007/10/23 0.11 0.11 0.10 0.10 26,220 0.10
2007/10/11 0.14 0.14 0.14 0.14 2,327 0.14
2007/10/08 0.11 0.11 0.11 0.11 19,400 0.11
2007/10/05 0.11 0.11 0.11 0.11 1,200 0.11
2007/10/04 0.11 0.11 0.11 0.11 9,000 0.11
2007/10/03 0.12 0.12 0.12 0.12 3,179 0.12
2007/10/02 0.12 0.12 0.12 0.12 699 0.12
_________________________________________________________________
September 2007 203,127
UBSS 75,800
NITE 65,594
SHEM 15,000
AUTO 10,400
ABLE 10,000
SALI 10,000
ETRD 5,000
HDSN 5,000
DOMS 5,000
HILL 1,333
2007/09/27 0.16 0.16 0.16 0.16 10,695 0.16
2007/09/26 0.15 0.15 0.15 0.15 4,166 0.15
2007/09/24 0.14 0.14 0.14 0.14 660 0.14
2007/09/21 0.15 0.15 0.15 0.15 400 0.15
2007/09/19 0.15 0.15 0.14 0.14 32,040 0.14
2007/09/18 0.13 0.13 0.13 0.13 1,333 0.13
2007/09/17 0.21 0.21 0.15 0.16 104,800 0.16
2007/09/14 0.21 0.21 0.21 0.21 1,600 0.21
2007/09/13 0.21 0.21 0.21 0.21 2,233 0.21
2007/09/11 0.25 0.25 0.21 0.25 35,000 0.25
2007/09/06 0.25 0.25 0.25 0.25 200 0.25
_______________________________________________________________
August 2007 51,409
ABLE 26,000
NITE 20,833
SALI 2,292
UBSS 1,823
ETRD 295
LABS 166
2007/08/30 0.28 0.28 0.28 0.28 2,392 0.28
2007/08/29 0.25 0.29 0.25 0.29 5,363 0.29
2007/08/22 0.25 0.25 0.25 0.25 140 0.25
2007/08/21 0.28 0.28 0.28 0.28 5,000 0.28
2007/08/17 0.28 0.28 0.28 0.28 1,150 0.28
2007/08/15 0.28 0.28 0.28 0.28 166 0.28
2007/08/14 0.28 0.28 0.28 0.28 4,000 0.28
2007/08/10 0.25 0.25 0.25 0.25 2,670 0.25
2007/08/15 0.28 0.28 0.28 0.28 166 0.28
2007/08/14 0.28 0.28 0.28 0.28 4,000 0.28
2007/08/10 0.25 0.25 0.25 0.25 2,670 0.25
2007/08/06 0.25 0.25 0.25 0.25 333 0.25
2007/08/02 0.32 0.32 0.32 0.32 25,000 0.32
2007/08/01 0.30 0.30 0.30 0.30 5,195 0.30
_______________________________________________________________
July 2007 62,720
VERT 24,610
UBSS 12,100
NITE 11,360
ABLE 8,400
ETRD 6,250
2007/07/31 0.30 0.30 0.30 0.30 6,500 0.30
2007/07/30 0.30 0.30 0.30 0.30 1,900 0.30
2007/07/27 0.30 0.30 0.30 0.30 3,000 0.30
2007/07/24 0.25 0.25 0.25 0.25 1,900 0.25
2007/07/20 0.30 0.30 0.30 0.30 5,000 0.30
2007/07/19 0.31 0.31 0.31 0.31 500 0.31
2007/07/18 0.31 0.31 0.31 0.31 250 0.31
2007/07/17 0.30 0.30 0.30 0.30 1,000 0.30
2007/07/11 0.26 0.30 0.26 0.30 20,070 0.30
2007/07/10 0.25 0.31 0.25 0.30 10,800 0.30
2007/07/09 0.25 0.25 0.25 0.25 200 0.25
2007/07/03 0.30 0.30 0.30 0.30 6 0.30
2007/07/02 0.26 0.30 0.26 0.30 110 0.30
_________________________________________________________________
June 2007 155,110
VERT 78,328
NITE 26,700
SHEM 25,000
UBSS 15,532
RBCM 6,400
ABLE 1,650
AUTO 1,500
2007/06/28 0.27 0.30 0.26 0.30 34 0.30
2007/06/27 0.30 0.30 0.29 0.29 158 0.29
2007/06/26 0.32 0.32 0.30 0.30 60 0.30
2007/06/25 0.30 0.35 0.30 0.35 5,582 0.35
2007/06/22 0.37 0.38 0.31 0.31 14,264 0.31
2007/06/20 0.32 0.32 0.32 0.32 2 0.32
2007/06/13 0.34 0.35 0.31 0.31 121 0.31
2007/06/07 0.34 0.38 0.34 0.34 777 0.34
2007/06/06 0.34 0.34 0.34 0.34 8 0.34
2007/06/01 0.34 0.34 0.32 0.34 157 0.34
_________________________________________________________________
May 2007 101,519
NITE 35,133
UBSS 20,120
ETRD 16,266
HDSN 10,000
SHEM 10,000
ABLE 5,000
RBCM 5,000
2007/05/31 0.31 0.32 0.31 0.32 193 0.32
2007/05/23 0.30 0.31 0.30 0.31 1,030 0.31
2007/05/21 0.34 0.34 0.34 0.34 26 0.34
2007/05/18 0.33 0.34 0.30 0.34 532 0.34
2007/05/17 0.34 0.34 0.33 0.33 300 0.33
2007/05/16 0.33 0.33 0.33 0.33 50 0.33
2007/05/15 0.33 0.33 0.33 0.33 70 0.33
2007/05/14 0.33 0.40 0.33 0.40 1,924 0.40
2007/05/11 0.33 0.33 0.33 0.33 13 0.33
2007/05/10 0.35 0.35 0.33 0.33 80 0.33
2007/05/09 0.33 0.33 0.33 0.33 666 0.33
2007/05/08 0.35 0.35 0.35 0.35 1,659 0.35
2007/05/02 0.33 0.44 0.33 0.36 303 0.36
_________________________________________________________________
April 2007 38,105
NITE 29,105
UBSS 6,000
ABLE 3,000
2007/04/25 0.37 0.37 0.37 0.37 58 0.37
2007/04/24 0.33 0.37 0.33 0.37 60 0.37
_________________________________________________________________
March 2007 110,824
NITE 66,182
UBSS 30,042
ABLE 8,500
SALI 5,000
FCCP 425
AUTO 425
HILL 250

NOTE: This was final month on NASDAQ

2007/03/21 0.52 0.58 0.43 0.46 22,219 0.46
2007/03/20 0.49 0.49 0.49 0.49 7,500 0.49
2007/03/19 0.48 0.49 0.41 0.43 12,300 0.43
2007/03/16 0.50 0.50 0.44 0.47 1,922 0.47
2007/03/15 0.45 0.52 0.45 0.52 12,200 0.52
2007/03/14 0.46 0.49 0.43 0.43 20,790 0.43
2007/03/13 0.50 0.50 0.46 0.47 9,470 0.47
2007/03/12 0.46 0.50 0.44 0.45 8,467 0.45
2007/03/09 0.46 0.46 0.46 0.46 2,200 0.46
2007/03/08 0.50 0.55 0.46 0.55 1,700 0.55
2007/03/07 0.52 0.55 0.51 0.55 1,600 0.55
2007/03/06 0.59 0.63 0.50 0.54 64,234 0.54
2007/03/05 0.64 0.64 0.55 0.62 2,700 0.62
_________________________________________________________________

GLOV REALTIME !!!
L2 Summary
Bid Level #MM's Size Ask Level #MM's Size
0.0300 1 5000 0.0500 4 20000
0.0220 2 10000 0.1200 1 5000
0.0200 1 5000 0.1900 2 10000
0.0100 5 25000 1.5500 1 500
L2 Quote:
MM on Bid : 9
MM on Ask : 10
MM ID Bid Size Time
UBSS 0.0300 5000 09:30:17
DOMS 0.0220 5000 14:00:22
NITE 0.0220 5000 12:14:35
SALI 0.0200 5000 13:42:01
ABLE 0.0100 5000 13:06:37
HILL 0.0100 5000 14:24:41
HDSN 0.0100 5000 14:20:53
ETRD 0.0100 5000 09:34:00
SSGI 0.0100 5000 09:33:04

MM ID Ask Size Time
DOMS 0.0500 5000 14:00:22
NITE 0.0500 5000 12:14:35
ABLE 0.0500 5000 13:06:37
HILL 0.0500 5000 14:24:41
SALI 0.1200 5000 13:42:01
HDSN 0.1900 5000 14:20:53
ETRD 0.1900 5000 09:34:00
AUTO 1.5500 500 09:31:08
SSGI 1.6900 500 09:33:04
UBSS 7.0000 500 09:30:17

Will be curious to see when Free L2 is (ever) updated what the lineup looks like. If anyone has RT L2 feel free to post updated lineup

GLOV
L2 Summary
Bid Level #MM's Size Ask Level #MM's Size
0.0300 1 5000 0.0500 4 20000
0.0220 2 10000 0.1200 1 5000
0.0200 1 5000 0.1900 2 10000
0.0100 5 25000 1.5500 1 500
L2 Quote:
MM on Bid : 9
MM on Ask : 10
MM ID Bid Size Time
UBSS 0.0300 5000 09:30:17
DOMS 0.0220 5000 14:00:22
NITE 0.0220 5000 12:14:35
SALI 0.0200 5000 13:42:01
ABLE 0.0100 5000 13:06:37
HILL 0.0100 5000 14:24:41
HDSN 0.0100 5000 14:20:53
ETRD 0.0100 5000 09:34:00
SSGI 0.0100 5000 09:33:04

MM ID Ask Size Time
DOMS 0.0500 5000 14:00:22
NITE 0.0500 5000 12:14:35
ABLE 0.0500 5000 13:06:37
HILL 0.0500 5000 14:24:41
SALI 0.1200 5000 13:42:01
HDSN 0.1900 5000 14:20:53
ETRD 0.1900 5000 09:34:00
AUTO 1.5500 500 09:31:08
SSGI 1.6900 500 09:33:04
UBSS 7.0000 500 09:30:17

Free RT Quote

http://quotes.freerealtime.com/rt/frt/M?IM=quotes&symbol=GLOV&type=Quote

Nice. I still need to walk through trade history and try to analyze which MMs have what. I got a nice start on that yesterday now just need to review

5k buy!

MM Inventory of shares - Given OTCBB monthly MM trading and trade info approximate which MMs were involved in buys and or sells. Look to the trading pattern to determine whether trades were a buy/sell or mixture. Some estimations are involved but it is a better guide than no idea at all. Start with an assumption that at higher prices MMs really had no inventory of shares and desired to try to pick up shares as prices fall lower.
________________________________________________________________
April 2008 30,300
ETRD 13,300
DOMS 10,000
UBSS 5,000
ABLE 1,500
NITE 500
2008/04/28 0.035 0.035 0.035 0.035 5,400 0.035
2008/04/24 0.030 0.030 0.022 0.022 18,300 0.022
2008/04/22 0.025 0.025 0.025 0.025 5,000 0.025
2008/04/09 0.025 0.025 0.025 0.025 100 0.025
2008/04/01 0.025 0.025 0.025 0.025 1,500 0.025
________________________________________________________________
March 2008 11,345
ABLE 6,445
UBSS 2,000
ETRD 1,500
HDSN 1,200
NITE 200
2008/03/31 0.025 0.025 0.025 0.025 200 0.025
2008/03/28 0.025 0.025 0.025 0.025 1,500 0.025
2008/03/17 0.025 0.025 0.025 0.025 1,200 0.025
2008/03/13 0.025 0.025 0.025 0.025 2,945 0.025
2008/03/12 0.025 0.025 0.025 0.025 3,500 0.025
2008/03/04 0.025 0.025 0.025 0.025 2,000 0.025
_________________________________________________________________
February 2008 4,838
NITE 3,422
ABLE 1,416
2008/02/29 0.025 0.025 0.025 0.025 3,422 0.025
2008/02/26 0.025 0.025 0.025 0.025 416 0.025
2008/02/05 0.025 0.025 0.025 0.025 1,000 0.025
_________________________________________________________________
January 2008 59,133
ETRD 50,000
UBSS 3,833
NITE 2,600
ABLE 1,300
HDSN 1,200
AUTO 200
2008/01/28 0.040 0.040 0.030 0.030 1,200 0.030
2008/01/23 0.025 0.025 0.025 0.025 1,600 0.025
2008/01/15 0.030 0.030 0.030 0.030 1,200 0.030
2008/01/08 0.025 0.025 0.025 0.025 3,833 0.025
2008/01/03 0.030 0.030 0.030 0.030 50,800 0.030
2008/01/02 0.030 0.030 0.030 0.030 500 0.030
_____________________________________________________________
December 2007 80,209
UBSS 35,000
NITE 31,259
ABLE 9,275
AUTO 2,680
ETRD 1,162
HILL 500
DOMS 333
2007/12/31 0.030 0.030 0.030 0.030 6,173 0.030
2007/12/28 0.030 0.030 0.030 0.030 8,608 0.030
2007/12/27 0.030 0.030 0.030 0.030 11,000 0.030
2007/12/26 0.030 0.030 0.030 0.030 20,266 0.030
2007/12/24 0.030 0.030 0.030 0.030 1,531 0.030
2007/12/21 0.040 0.040 0.030 0.030 5,349 0.030
2007/12/20 0.040 0.040 0.040 0.040 500 0.040
2007/12/19 0.030 0.030 0.030 0.030 975 0.030
2007/12/18 0.030 0.030 0.030 0.030 1,900 0.030
2007/12/14 0.030 0.030 0.030 0.030 7,850 0.030
2007/12/13 0.030 0.030 0.030 0.030 1,666 0.030
2007/12/11 0.030 0.030 0.030 0.030 800 0.030
2007/12/10 0.030 0.040 0.030 0.040 5,495 0.040
2007/12/07 0.031 0.031 0.030 0.030 2,937 0.030
2007/12/06 0.030 0.031 0.030 0.031 1,026 0.031
2007/12/05 0.030 0.031 0.030 0.031 800 0.031
2007/12/03 0.030 0.030 0.030 0.030 3,333 0.030
_____________________________________________________________
November 2007 191,505
NITE 161,205
ETRD 15,100
DOMS 10,000
ABLE 5,200
2007/11/30 0.030 0.030 0.030 0.030 2,200 0.030
2007/11/27 0.032 0.032 0.030 0.030 70,965 0.030
2007/11/26 0.031 0.031 0.031 0.031 13,100 0.031
2007/11/23 0.031 0.031 0.031 0.031 1,000 0.031
2007/11/21 0.053 0.053 0.040 0.040 52,000 0.040
2007/11/20 0.060 0.060 0.060 0.060 20,000 0.060
2007/11/16 0.070 0.070 0.060 0.060 29,240 0.060
2007/11/13 0.060 0.060 0.060 0.060 3,000 0.060
2007/11/12 0.060 0.060 0.060 0.060 1,000 0.060
2007/11/08 0.060 0.060 0.060 0.060 2,000 0.060
2007/11/05 0.060 0.060 0.060 0.060 2,000 0.060
_________________________________________________________________
October 2007 90,851
NITE 59,169
UBSS 12,660
HDSN 6,200
DOMS 5,000
ABLE 2,959
AUTO 2,653
ETRD 1,000
SALI 777
VNDM 233
VERT 200
2007/10/30 0.13 0.13 0.13 0.13 777 0.13
2007/10/29 0.060 0.060 0.060 0.060 2,200 0.060
2007/10/26 0.060 0.060 0.060 0.060 12,700 0.060
2007/10/25 0.090 0.090 0.060 0.060 10,949 0.060
2007/10/23 0.11 0.11 0.10 0.10 26,220 0.10
2007/10/11 0.14 0.14 0.14 0.14 2,327 0.14
2007/10/08 0.11 0.11 0.11 0.11 19,400 0.11
2007/10/05 0.11 0.11 0.11 0.11 1,200 0.11
2007/10/04 0.11 0.11 0.11 0.11 9,000 0.11
2007/10/03 0.12 0.12 0.12 0.12 3,179 0.12
2007/10/02 0.12 0.12 0.12 0.12 699 0.12
_________________________________________________________________
September 2007 203,127
UBSS 75,800
NITE 65,594
SHEM 15,000
AUTO 10,400
ABLE 10,000
SALI 10,000
ETRD 5,000
HDSN 5,000
DOMS 5,000
HILL 1,333
2007/09/27 0.16 0.16 0.16 0.16 10,695 0.16
2007/09/26 0.15 0.15 0.15 0.15 4,166 0.15
2007/09/24 0.14 0.14 0.14 0.14 660 0.14
2007/09/21 0.15 0.15 0.15 0.15 400 0.15
2007/09/19 0.15 0.15 0.14 0.14 32,040 0.14
2007/09/18 0.13 0.13 0.13 0.13 1,333 0.13
2007/09/17 0.21 0.21 0.15 0.16 104,800 0.16
2007/09/14 0.21 0.21 0.21 0.21 1,600 0.21
2007/09/13 0.21 0.21 0.21 0.21 2,233 0.21
2007/09/11 0.25 0.25 0.21 0.25 35,000 0.25
2007/09/06 0.25 0.25 0.25 0.25 200 0.25
_______________________________________________________________
August 2007 51,409
ABLE 26,000
NITE 20,833
SALI 2,292
UBSS 1,823
ETRD 295
LABS 166
2007/08/30 0.28 0.28 0.28 0.28 2,392 0.28
2007/08/29 0.25 0.29 0.25 0.29 5,363 0.29
2007/08/22 0.25 0.25 0.25 0.25 140 0.25
2007/08/21 0.28 0.28 0.28 0.28 5,000 0.28
2007/08/17 0.28 0.28 0.28 0.28 1,150 0.28
2007/08/15 0.28 0.28 0.28 0.28 166 0.28
2007/08/14 0.28 0.28 0.28 0.28 4,000 0.28
2007/08/10 0.25 0.25 0.25 0.25 2,670 0.25
2007/08/15 0.28 0.28 0.28 0.28 166 0.28
2007/08/14 0.28 0.28 0.28 0.28 4,000 0.28
2007/08/10 0.25 0.25 0.25 0.25 2,670 0.25
2007/08/06 0.25 0.25 0.25 0.25 333 0.25
2007/08/02 0.32 0.32 0.32 0.32 25,000 0.32
2007/08/01 0.30 0.30 0.30 0.30 5,195 0.30
_______________________________________________________________
July 2007 62,720
VERT 24,610
UBSS 12,100
NITE 11,360
ABLE 8,400
ETRD 6,250
2007/07/31 0.30 0.30 0.30 0.30 6,500 0.30
2007/07/30 0.30 0.30 0.30 0.30 1,900 0.30
2007/07/27 0.30 0.30 0.30 0.30 3,000 0.30
2007/07/24 0.25 0.25 0.25 0.25 1,900 0.25
2007/07/20 0.30 0.30 0.30 0.30 5,000 0.30
2007/07/19 0.31 0.31 0.31 0.31 500 0.31
2007/07/18 0.31 0.31 0.31 0.31 250 0.31
2007/07/17 0.30 0.30 0.30 0.30 1,000 0.30
2007/07/11 0.26 0.30 0.26 0.30 20,070 0.30
2007/07/10 0.25 0.31 0.25 0.30 10,800 0.30
2007/07/09 0.25 0.25 0.25 0.25 200 0.25
2007/07/03 0.30 0.30 0.30 0.30 6 0.30
2007/07/02 0.26 0.30 0.26 0.30 110 0.30
_________________________________________________________________
June 2007 155,110
VERT 78,328
NITE 26,700
SHEM 25,000
UBSS 15,532
RBCM 6,400
ABLE 1,650
AUTO 1,500
2007/06/28 0.27 0.30 0.26 0.30 34 0.30
2007/06/27 0.30 0.30 0.29 0.29 158 0.29
2007/06/26 0.32 0.32 0.30 0.30 60 0.30
2007/06/25 0.30 0.35 0.30 0.35 5,582 0.35
2007/06/22 0.37 0.38 0.31 0.31 14,264 0.31
2007/06/20 0.32 0.32 0.32 0.32 2 0.32
2007/06/13 0.34 0.35 0.31 0.31 121 0.31
2007/06/07 0.34 0.38 0.34 0.34 777 0.34
2007/06/06 0.34 0.34 0.34 0.34 8 0.34
2007/06/01 0.34 0.34 0.32 0.34 157 0.34
_________________________________________________________________
May 2007 101,519
NITE 35,133
UBSS 20,120
ETRD 16,266
HDSN 10,000
SHEM 10,000
ABLE 5,000
RBCM 5,000
2007/05/31 0.31 0.32 0.31 0.32 193 0.32
2007/05/23 0.30 0.31 0.30 0.31 1,030 0.31
2007/05/21 0.34 0.34 0.34 0.34 26 0.34
2007/05/18 0.33 0.34 0.30 0.34 532 0.34
2007/05/17 0.34 0.34 0.33 0.33 300 0.33
2007/05/16 0.33 0.33 0.33 0.33 50 0.33
2007/05/15 0.33 0.33 0.33 0.33 70 0.33
2007/05/14 0.33 0.40 0.33 0.40 1,924 0.40
2007/05/11 0.33 0.33 0.33 0.33 13 0.33
2007/05/10 0.35 0.35 0.33 0.33 80 0.33
2007/05/09 0.33 0.33 0.33 0.33 666 0.33
2007/05/08 0.35 0.35 0.35 0.35 1,659 0.35
2007/05/02 0.33 0.44 0.33 0.36 303 0.36
_________________________________________________________________
April 2007 38,105
NITE 29,105
UBSS 6,000
ABLE 3,000
2007/04/25 0.37 0.37 0.37 0.37 58 0.37
2007/04/24 0.33 0.37 0.33 0.37 60 0.37
_________________________________________________________________
March 2007 110,824
NITE 66,182
UBSS 30,042
ABLE 8,500
SALI 5,000
FCCP 425
AUTO 425
HILL 250

NOTE: This was final month on NASDAQ

2007/03/21 0.52 0.58 0.43 0.46 22,219 0.46
2007/03/20 0.49 0.49 0.49 0.49 7,500 0.49
2007/03/19 0.48 0.49 0.41 0.43 12,300 0.43
2007/03/16 0.50 0.50 0.44 0.47 1,922 0.47
2007/03/15 0.45 0.52 0.45 0.52 12,200 0.52
2007/03/14 0.46 0.49 0.43 0.43 20,790 0.43
2007/03/13 0.50 0.50 0.46 0.47 9,470 0.47
2007/03/12 0.46 0.50 0.44 0.45 8,467 0.45
2007/03/09 0.46 0.46 0.46 0.46 2,200 0.46
2007/03/08 0.50 0.55 0.46 0.55 1,700 0.55
2007/03/07 0.52 0.55 0.51 0.55 1,600 0.55
2007/03/06 0.59 0.63 0.50 0.54 64,234 0.54
2007/03/05 0.64 0.64 0.55 0.62 2,700 0.62
_________________________________________________________________

Historical prices - most recent timeframe

Historical trading by MM - GLOV - AHPC HOLDINGS INC
________________________________________________________________
April 2008 30,300
ETRD 13,300
DOMS 10,000
UBSS 5,000
ABLE 1,500
NITE 500
________________________________________________________________
March 2008 11,345
ABLE 6,445
UBSS 2,000
ETRD 1,500
HDSN 1,200
NITE 200
_________________________________________________________________
February 2008 4,838
NITE 3,422
ABLE 1,416
_________________________________________________________________
January 2008 59,133
ETRD 50,000
UBSS 3,833
NITE 2,600
ABLE 1,300
HDSN 1,200
AUTO 200
_____________________________________________________________
December 2007 80,209
UBSS 35,000
NITE 31,259
ABLE 9,275
AUTO 2,680
ETRD 1,162
HILL 500
DOMS 333
_____________________________________________________________
November 2007 191,505
NITE 161,205
ETRD 15,100
DOMS 10,000
ABLE 5,200
_________________________________________________________________
October 2007 90,851
NITE 59,169
UBSS 12,660
HDSN 6,200
DOMS 5,000
ABLE 2,959
AUTO 2,653
ETRD 1,000
SALI 777
VNDM 233
VERT 200
_________________________________________________________________
September 2007 203,127
UBSS 75,800
NITE 65,594
SHEM 15,000
AUTO 10,400
ABLE 10,000
SALI 10,000
ETRD 5,000
HDSN 5,000
DOMS 5,000
HILL 1,333
_______________________________________________________________
August 2007 51,409
ABLE 26,000
NITE 20,833
SALI 2,292
UBSS 1,823
ETRD 295
LABS 166
_______________________________________________________________
July 2007 62,720
VERT 24,610
UBSS 12,100
NITE 11,360
ABLE 8,400
ETRD 6,250
_________________________________________________________________
June 2007 155,110
VERT 78,328
NITE 26,700
SHEM 25,000
UBSS 15,532
RBCM 6,400
ABLE 1,650
AUTO 1,500
_________________________________________________________________
May 2007 101,519
NITE 35,133
UBSS 20,120
ETRD 16,266
HDSN 10,000
SHEM 10,000
ABLE 5,000
RBCM 5,000
_________________________________________________________________
April 2007 38,105
NITE 29,105
UBSS 6,000
ABLE 3,000
_________________________________________________________________
March 2007 110,824
NITE 66,182
UBSS 30,042
ABLE 8,500
SALI 5,000
FCCP 425
AUTO 425
HILL 250
_________________________________________________________________

No shares = no walls here !!!!!!This need just more attention !

Historical prices on PINKS-
2008/05/07 0.030 0.050 0.030 0.050 3,033 0.050
2008/05/05 0.050 0.050 0.040 0.050 17,200 0.050
2008/05/02 0.035 0.050 0.035 0.050 52,675 0.050
2008/05/01 0.030 0.035 0.030 0.035 10,333 0.035
2008/04/28 0.035 0.035 0.035 0.035 5,400 0.035
2008/04/24 0.030 0.030 0.022 0.022 18,300 0.022
2008/04/22 0.025 0.025 0.025 0.025 5,000 0.025
2008/04/09 0.025 0.025 0.025 0.025 100 0.025
2008/04/01 0.025 0.025 0.025 0.025 1,500 0.025
2008/03/31 0.025 0.025 0.025 0.025 200 0.025
2008/03/28 0.025 0.025 0.025 0.025 1,500 0.025
2008/03/17 0.025 0.025 0.025 0.025 1,200 0.025
2008/03/13 0.025 0.025 0.025 0.025 2,945 0.025
2008/03/12 0.025 0.025 0.025 0.025 3,500 0.025
2008/03/04 0.025 0.025 0.025 0.025 2,000 0.025
2008/02/29 0.025 0.025 0.025 0.025 3,422 0.025
2008/02/26 0.025 0.025 0.025 0.025 416 0.025
2008/02/05 0.025 0.025 0.025 0.025 1,000 0.025
2008/01/28 0.040 0.040 0.030 0.030 1,200 0.030
2008/01/23 0.025 0.025 0.025 0.025 1,600 0.025
2008/01/15 0.030 0.030 0.030 0.030 1,200 0.030
2008/01/08 0.025 0.025 0.025 0.025 3,833 0.025
2008/01/03 0.030 0.030 0.030 0.030 50,800 0.030
2008/01/02 0.030 0.030 0.030 0.030 500 0.030
2007/12/31 0.030 0.030 0.030 0.030 6,173 0.030
2007/12/28 0.030 0.030 0.030 0.030 8,608 0.030
2007/12/27 0.030 0.030 0.030 0.030 11,000 0.030
2007/12/26 0.030 0.030 0.030 0.030 20,266 0.030
2007/12/24 0.030 0.030 0.030 0.030 1,531 0.030
2007/12/21 0.040 0.040 0.030 0.030 5,349 0.030
2007/12/20 0.040 0.040 0.040 0.040 500 0.040
2007/12/19 0.030 0.030 0.030 0.030 975 0.030
2007/12/18 0.030 0.030 0.030 0.030 1,900 0.030
2007/12/14 0.030 0.030 0.030 0.030 7,850 0.030
2007/12/13 0.030 0.030 0.030 0.030 1,666 0.030
2007/12/11 0.030 0.030 0.030 0.030 800 0.030
2007/12/10 0.030 0.040 0.030 0.040 5,495 0.040
2007/12/07 0.031 0.031 0.030 0.030 2,937 0.030
2007/12/06 0.030 0.031 0.030 0.031 1,026 0.031
2007/12/05 0.030 0.031 0.030 0.031 800 0.031
2007/12/03 0.030 0.030 0.030 0.030 3,333 0.030
2007/11/30 0.030 0.030 0.030 0.030 2,200 0.030
2007/11/27 0.032 0.032 0.030 0.030 70,965 0.030
2007/11/26 0.031 0.031 0.031 0.031 13,100 0.031
2007/11/23 0.031 0.031 0.031 0.031 1,000 0.031
2007/11/21 0.053 0.053 0.040 0.040 52,000 0.040
2007/11/20 0.060 0.060 0.060 0.060 20,000 0.060
2007/11/16 0.070 0.070 0.060 0.060 29,240 0.060
2007/11/13 0.060 0.060 0.060 0.060 3,000 0.060
2007/11/12 0.060 0.060 0.060 0.060 1,000 0.060
2007/11/08 0.060 0.060 0.060 0.060 2,000 0.060
2007/11/05 0.060 0.060 0.060 0.060 2,000 0.060
2007/10/30 0.13 0.13 0.13 0.13 777 0.13
2007/10/29 0.060 0.060 0.060 0.060 2,200 0.060
2007/10/26 0.060 0.060 0.060 0.060 12,700 0.060
2007/10/25 0.090 0.090 0.060 0.060 10,949 0.060
2007/10/23 0.11 0.11 0.10 0.10 26,220 0.10
2007/10/11 0.14 0.14 0.14 0.14 2,327 0.14
2007/10/08 0.11 0.11 0.11 0.11 19,400 0.11
2007/10/05 0.11 0.11 0.11 0.11 1,200 0.11
2007/10/04 0.11 0.11 0.11 0.11 9,000 0.11
2007/10/03 0.12 0.12 0.12 0.12 3,179 0.12
2007/10/02 0.12 0.12 0.12 0.12 699 0.12
2007/09/27 0.16 0.16 0.16 0.16 10,695 0.16
2007/09/26 0.15 0.15 0.15 0.15 4,166 0.15
2007/09/24 0.14 0.14 0.14 0.14 660 0.14
2007/09/21 0.15 0.15 0.15 0.15 400 0.15
2007/09/19 0.15 0.15 0.14 0.14 32,040 0.14
2007/09/18 0.13 0.13 0.13 0.13 1,333 0.13
2007/09/17 0.21 0.21 0.15 0.16 104,800 0.16
2007/09/14 0.21 0.21 0.21 0.21 1,600 0.21
2007/09/13 0.21 0.21 0.21 0.21 2,233 0.21
2007/09/11 0.25 0.25 0.21 0.25 35,000 0.25
2007/09/06 0.25 0.25 0.25 0.25 200 0.25
2007/08/30 0.28 0.28 0.28 0.28 2,392 0.28
2007/08/29 0.25 0.29 0.25 0.29 5,363 0.29
2007/08/22 0.25 0.25 0.25 0.25 140 0.25
2007/08/21 0.28 0.28 0.28 0.28 5,000 0.28
2007/08/17 0.28 0.28 0.28 0.28 1,150 0.28
2007/08/15 0.28 0.28 0.28 0.28 166 0.28
2007/08/14 0.28 0.28 0.28 0.28 4,000 0.28
2007/08/10 0.25 0.25 0.25 0.25 2,670 0.25
2007/08/15 0.28 0.28 0.28 0.28 166 0.28
2007/08/14 0.28 0.28 0.28 0.28 4,000 0.28
2007/08/10 0.25 0.25 0.25 0.25 2,670 0.25
2007/08/06 0.25 0.25 0.25 0.25 333 0.25
2007/08/02 0.32 0.32 0.32 0.32 25,000 0.32
2007/08/01 0.30 0.30 0.30 0.30 5,195 0.30
2007/07/31 0.30 0.30 0.30 0.30 6,500 0.30
2007/07/30 0.30 0.30 0.30 0.30 1,900 0.30
2007/07/27 0.30 0.30 0.30 0.30 3,000 0.30
2007/07/24 0.25 0.25 0.25 0.25 1,900 0.25
2007/07/20 0.30 0.30 0.30 0.30 5,000 0.30
2007/07/19 0.31 0.31 0.31 0.31 500 0.31
2007/07/18 0.31 0.31 0.31 0.31 250 0.31
2007/07/17 0.30 0.30 0.30 0.30 1,000 0.30
2007/07/11 0.26 0.30 0.26 0.30 20,070 0.30
2007/07/10 0.25 0.31 0.25 0.30 10,800 0.30
2007/07/09 0.25 0.25 0.25 0.25 200 0.25
2007/07/03 0.30 0.30 0.30 0.30 6 0.30
2007/07/02 0.26 0.30 0.26 0.30 110 0.30
2007/06/28 0.27 0.30 0.26 0.30 34 0.30
2007/06/27 0.30 0.30 0.29 0.29 158 0.29
2007/06/26 0.32 0.32 0.30 0.30 60 0.30
2007/06/25 0.30 0.35 0.30 0.35 5,582 0.35
2007/06/22 0.37 0.38 0.31 0.31 14,264 0.31
2007/06/20 0.32 0.32 0.32 0.32 2 0.32
2007/06/13 0.34 0.35 0.31 0.31 121 0.31
2007/06/07 0.34 0.38 0.34 0.34 777 0.34
2007/06/06 0.34 0.34 0.34 0.34 8 0.34
2007/06/01 0.34 0.34 0.32 0.34 157 0.34
2007/05/31 0.31 0.32 0.31 0.32 193 0.32
2007/05/23 0.30 0.31 0.30 0.31 1,030 0.31
2007/05/21 0.34 0.34 0.34 0.34 26 0.34
2007/05/18 0.33 0.34 0.30 0.34 532 0.34
2007/05/17 0.34 0.34 0.33 0.33 300 0.33
2007/05/16 0.33 0.33 0.33 0.33 50 0.33
2007/05/15 0.33 0.33 0.33 0.33 70 0.33
2007/05/14 0.33 0.40 0.33 0.40 1,924 0.40
2007/05/11 0.33 0.33 0.33 0.33 13 0.33
2007/05/10 0.35 0.35 0.33 0.33 80 0.33
2007/05/09 0.33 0.33 0.33 0.33 666 0.33
2007/05/08 0.35 0.35 0.35 0.35 1,659 0.35
2007/05/02 0.33 0.44 0.33 0.36 303 0.36
2007/04/25 0.37 0.37 0.37 0.37 58 0.37
2007/04/24 0.33 0.37 0.33 0.37 60 0.37

Historical prices on NASDAQ-
2007/03/21 0.52 0.58 0.43 0.46 22,219 0.46
2007/03/20 0.49 0.49 0.49 0.49 7,500 0.49
2007/03/19 0.48 0.49 0.41 0.43 12,300 0.43
2007/03/16 0.50 0.50 0.44 0.47 1,922 0.47
2007/03/15 0.45 0.52 0.45 0.52 12,200 0.52
2007/03/14 0.46 0.49 0.43 0.43 20,790 0.43
2007/03/13 0.50 0.50 0.46 0.47 9,470 0.47
2007/03/12 0.46 0.50 0.44 0.45 8,467 0.45
2007/03/09 0.46 0.46 0.46 0.46 2,200 0.46
2007/03/08 0.50 0.55 0.46 0.55 1,700 0.55
2007/03/07 0.52 0.55 0.51 0.55 1,600 0.55
2007/03/06 0.59 0.63 0.50 0.54 64,234 0.54
2007/03/05 0.64 0.64 0.55 0.62 2,700 0.62
2007/03/01 0.63 0.63 0.55 0.62 1,200 0.62
2007/02/28 0.59 0.65 0.59 0.60 2,800 0.60
2007/02/27 0.65 0.67 0.61 0.67 6,452 0.67
2007/02/23 0.53 0.53 0.53 0.53 300 0.53
2007/02/22 0.59 0.59 0.59 0.59 500 0.59
2007/02/21 0.59 0.59 0.59 0.59 2,300 0.59
2007/02/20 0.60 0.63 0.60 0.60 18,207 0.60
2007/02/16 0.60 0.60 0.60 0.60 4,980 0.60
2007/02/15 0.55 0.55 0.55 0.55 100 0.55
2007/02/14 0.54 0.54 0.54 0.54 133 0.54
2007/02/13 0.59 0.61 0.59 0.61 17,700 0.61
2007/02/12 0.54 0.54 0.54 0.54 7,400 0.54
2007/02/09 0.53 0.58 0.53 0.57 6,303 0.57
2007/02/08 0.63 0.63 0.56 0.57 9,950 0.57
2007/02/07 0.59 0.61 0.56 0.58 12,643 0.58
2007/02/06 0.62 0.62 0.62 0.62 5,350 0.62
2007/02/05 0.58 0.66 0.58 0.66 8,037 0.66
2007/02/02 0.61 0.61 0.58 0.59 27,100 0.59
2007/02/01 0.61 0.62 0.60 0.60 2,300 0.60
2007/01/31 0.69 0.69 0.69 0.69 3,205 0.69
2007/01/30 0.65 0.73 0.65 0.72 4,900 0.72
2007/01/29 0.67 0.79 0.67 0.68 33,010 0.68
2007/01/26 0.59 0.67 0.57 0.67 18,466 0.67
2007/01/25 0.56 0.65 0.56 0.61 7,200 0.61
2007/01/24 0.63 0.66 0.56 0.59 20,314 0.59
2007/01/23 0.58 0.70 0.57 0.64 24,100 0.64
2007/01/22 0.60 0.68 0.60 0.63 900 0.63
2007/01/19 0.64 0.64 0.64 0.64 800 0.64
2007/01/18 0.73 0.73 0.65 0.65 200 0.65
2007/01/17 0.74 0.74 0.70 0.72 11,135 0.72
2007/01/16 0.55 0.72 0.54 0.68 25,236 0.68
2007/01/12 0.56 0.61 0.56 0.56 1,850 0.56
2007/01/11 0.58 0.63 0.58 0.58 750 0.58
2007/01/09 0.61 0.64 0.54 0.62 6,010 0.62
2007/01/04 0.65 0.65 0.59 0.61 733 0.61
2007/01/03 0.60 0.74 0.60 0.61 26,750 0.61
2006/12/29 0.66 0.66 0.60 0.60 46,285 0.60
2006/12/28 0.78 0.86 0.68 0.69 23,928 0.69
2006/12/27 0.58 0.78 0.57 0.76 72,801 0.76
2006/12/26 0.62 0.68 0.55 0.59 27,700 0.59
2006/12/22 0.63 0.63 0.63 0.63 5,558 0.63
2006/12/21 0.68 0.68 0.64 0.64 4,733 0.64
2006/12/20 0.71 0.73 0.61 0.67 26,657 0.67
2006/12/19 0.73 0.76 0.73 0.74 3,900 0.74
2006/12/18 0.77 0.77 0.72 0.76 12,000 0.76
2006/12/15 0.85 0.85 0.80 0.85 566 0.85
2006/12/14 0.80 0.87 0.78 0.82 5,573 0.82
2006/12/13 0.78 0.83 0.72 0.83 17,111 0.83
2006/12/12 0.85 0.85 0.76 0.77 15,429 0.77
2006/12/11 0.87 0.87 0.78 0.79 9,400 0.79
2006/12/08 0.79 0.86 0.76 0.81 12,720 0.81
2006/12/07 0.87 0.89 0.77 0.83 30,650 0.83
2006/12/06 0.87 1.18 0.80 0.89 258,222 0.89
2006/12/05 0.89 0.89 0.81 0.85 10,237 0.85
2006/12/04 0.92 0.92 0.85 0.86 9,791 0.86
2006/11/30 1.18 1.18 1.02 1.06 36,870 1.06
2006/11/29 1.10 1.24 1.02 1.14 42,555 1.14
2006/11/28 1.09 1.69 0.99 1.13 239,550 1.13
2006/11/27 0.93 1.60 0.93 1.09 149,731 1.09
2006/11/24 0.95 0.95 0.95 0.95 1,533 0.95
2006/11/22 0.82 0.99 0.66 0.94 77,844 0.94
2006/11/21 1.05 1.09 0.92 1.08 10,900 1.08
2006/11/20 1.22 1.22 1.20 1.20 2,700 1.20
2006/11/17 0.95 1.11 0.95 1.00 17,699 1.00
2006/11/16 0.92 0.95 0.79 0.95 12,997 0.95
2006/11/14 0.90 0.91 0.90 0.90 2,500 0.90
2006/11/13 0.90 1.00 0.77 0.99 8,803 0.99
2006/11/10 1.10 1.10 0.87 1.08 1,037 1.08
2006/11/09 1.00 1.00 1.00 1.00 1,000 1.00
2006/11/08 1.04 1.10 1.00 1.04 9,600 1.04
2006/11/07 0.72 1.28 0.70 1.04 18,278 1.04
2006/11/06 0.93 0.98 0.67 0.91 69,558 0.91
2006/11/03 1.03 1.03 1.00 1.00 987 1.00
2006/11/01 0.84 1.09 0.84 1.00 1,533 1.00
2006/10/29 1.05 1.05 1.05 1.05 - 1.05
2006/10/28 1.00 1.00 1.00 1.00 - 1.00
2006/10/28 1.10 1.10 1.00 1.00 1,459 1.00
2006/10/28 1.05 1.05 1.05 1.05 1,442 1.05
2006/10/25 1.15 1.15 1.15 1.15 100 1.15
2006/10/24 1.39 1.39 1.15 1.16 473 1.16
2006/10/19 1.16 1.29 1.16 1.29 733 1.29
2006/10/18 1.16 1.21 1.15 1.16 1,940 1.16
2006/10/17 1.17 1.17 1.17 1.17 180 1.17
2006/10/16 1.30 1.38 1.16 1.26 1,680 1.26
2006/10/12 1.49 1.53 1.49 1.53 5,665 1.53
2006/10/11 1.26 1.26 1.26 1.26 1,000 1.26
2006/10/10 1.52 1.53 1.25 1.25 5,860 1.25
2006/10/06 1.45 1.60 1.45 1.58 6,160 1.58
2006/10/05 1.05 1.60 1.05 1.53 73,494 1.53
2006/10/04 1.10 1.10 1.05 1.05 1,694 1.05
2006/10/03 0.96 1.14 0.96 1.05 7,192 1.05
2006/10/02 1.19 1.19 1.11 1.19 2,592 1.19
2006/09/28 1.26 1.26 1.25 1.25 400 1.25
2006/09/27 1.50 1.50 1.31 1.31 1,043 1.31
2006/09/26 1.35 1.35 1.28 1.28 3,101 1.28
2006/09/25 1.35 1.44 1.35 1.44 1,700 1.44
2006/09/21 1.44 1.50 1.35 1.35 1,633 1.35
2006/09/20 1.45 1.45 1.27 1.44 1,402 1.44
2006/09/19 1.27 1.37 1.27 1.37 2,250 1.37
2006/09/18 1.25 1.44 1.25 1.27 700 1.27
2006/09/15 1.36 1.36 1.26 1.30 700 1.30
2006/09/14 1.34 1.49 1.34 1.42 2,400 1.42
2006/09/13 1.33 1.50 1.33 1.34 8,400 1.34
2006/09/12 1.25 1.25 1.25 1.25 4,300 1.25
2006/09/11 1.40 1.40 1.29 1.29 1,400 1.29
2006/09/08 1.33 1.39 1.25 1.25 3,702 1.25
2006/09/07 1.28 1.45 1.26 1.26 1,900 1.26
2006/09/06 1.40 1.40 1.40 1.40 - 1.40
2006/09/05 1.36 1.50 1.36 1.45 4,831 1.45
2006/09/04 1.47 1.47 1.39 1.39 8,698 1.39
2006/09/01 1.47 1.47 1.39 1.39 8,698 1.39
2006/08/31 1.15 1.50 1.05 1.45 23,703 1.45
2006/08/30 1.11 1.14 1.02 1.14 15,405 1.14
2006/08/29 1.09 1.26 1.09 1.19 11,932 1.19
2006/08/28 1.20 1.23 1.00 1.06 17,934 1.06
2006/08/25 1.19 1.27 1.01 1.27 4,300 1.27
2006/08/24 0.94 1.27 0.90 1.19 14,099 1.19
2006/08/23 0.90 0.98 0.90 0.94 4,799 0.94
2006/08/22 1.13 1.13 0.80 0.90 9,346 0.90
2006/08/21 1.16 1.20 1.00 1.13 17,800 1.13
2006/08/18 1.30 1.30 1.15 1.16 5,564 1.16
2006/08/17 1.30 1.30 1.30 1.30 100 1.30
2006/08/16 1.28 1.30 1.28 1.30 200 1.30
2006/08/15 1.44 1.44 1.15 1.28 610 1.28
2006/08/14 1.30 1.44 1.15 1.44 1,430 1.44
2006/08/11 1.30 1.30 1.30 1.30 - 1.30
2006/08/10 1.30 1.30 1.25 1.30 5,842 1.30
2006/08/09 1.30 1.30 1.30 1.30 - 1.30
2006/08/08 1.30 1.30 1.30 1.30 - 1.30
2006/08/07 1.36 1.39 1.30 1.30 2,800 1.30
2006/08/04 1.43 1.43 1.17 1.36 1,001 1.36
2006/08/03 1.29 1.43 1.29 1.43 1,633 1.43
2006/08/01 1.32 1.32 1.29 1.29 1,100 1.29
2006/07/31 1.32 1.32 1.32 1.32 - 1.32
2006/07/28 1.21 1.46 1.21 1.32 1,710 1.32
2006/07/27 1.21 1.21 1.21 1.21 - 1.21
2006/07/26 1.35 1.35 1.16 1.21 2,850 1.21
2006/07/25 1.35 1.35 1.35 1.35 1,691 1.35
2006/07/24 1.49 1.49 1.32 1.35 1,939 1.35
2006/07/21 1.26 1.49 1.19 1.49 2,200 1.49
2006/07/20 1.26 1.26 1.26 1.26 - 1.26
2006/07/19 1.38 1.38 1.23 1.26 3,350 1.26
2006/07/18 1.38 1.38 1.38 1.38 - 1.38
2006/07/17 1.41 1.41 1.38 1.38 1,571 1.38
2006/07/14 1.50 1.50 1.41 1.41 600 1.41
2006/07/13 1.40 1.50 1.40 1.50 100 1.50
2006/07/12 1.56 1.56 1.40 1.40 200 1.40
2006/07/10 1.57 1.57 1.56 1.56 100 1.56
2006/07/07 1.38 1.57 1.38 1.57 2,862 1.57
2006/07/06 1.34 1.46 1.34 1.38 3,350 1.38
2006/07/05 1.57 1.57 1.31 1.34 3,963 1.34
2006/07/04 1.49 1.57 1.49 1.57 733 1.57
2006/07/03 1.74 1.74 1.49 1.57 733 1.57
2006/06/30 1.78 1.78 1.58 1.74 1,100 1.74
2006/06/28 1.78 1.78 1.78 1.78 - 1.78
2006/06/27 1.74 1.78 1.74 1.78 3,803 1.78
2006/06/26 1.58 1.74 1.58 1.74 1,700 1.74
2006/06/23 1.40 1.58 1.40 1.58 500 1.58
2006/06/22 1.42 1.44 1.40 1.40 1,743 1.40
2006/06/21 1.80 1.80 1.29 1.42 9,533 1.42
2006/06/20 1.57 1.80 1.57 1.80 397 1.80
2006/06/19 1.53 1.57 1.53 1.57 626 1.57
2006/06/16 1.53 1.53 1.53 1.53 - 1.53
2006/06/15 1.52 1.53 1.52 1.53 1,000 1.53
2006/06/14 1.52 1.52 1.52 1.52 - 1.52
2006/06/13 1.66 1.66 1.52 1.52 1,287 1.52
2006/06/12 1.65 1.66 1.65 1.66 960 1.66
2006/06/09 1.51 1.75 1.51 1.65 8,630 1.65
2006/06/08 1.50 1.51 1.50 1.51 2,300 1.51
2006/06/07 1.40 1.51 1.40 1.50 8,133 1.50
2006/06/06 1.41 1.41 1.40 1.40 100 1.40
2006/06/05 1.51 1.51 1.41 1.41 497 1.41
2006/06/02 1.47 1.55 1.47 1.51 2,740 1.51
2006/06/01 1.38 1.56 1.38 1.51 2,300 1.51
2006/05/31 1.37 1.43 1.37 1.38 694 1.38
2006/05/30 1.50 1.50 1.31 1.37 244 1.37
2006/05/29 1.50 1.50 1.50 1.50 - 1.50
2006/05/26 1.50 1.50 1.50 1.50 - 1.50
2006/05/25 1.50 1.50 1.50 1.50 - 1.50
2006/05/24 1.50 1.67 1.30 1.50 8,118 1.50
2006/05/23 1.33 1.50 1.33 1.50 1,032 1.50
2006/05/22 1.47 1.63 1.33 1.33 7,322 1.33
2006/05/19 1.63 1.68 1.47 1.47 2,950 1.47
2006/05/18 1.86 1.89 1.63 1.63 14,002 1.63
2006/05/17 1.82 1.99 1.82 1.86 2,500 1.86
2006/05/16 1.72 1.92 1.70 1.82 1,950 1.82
2006/05/15 1.72 1.72 1.72 1.72 - 1.72
2006/05/12 1.78 1.80 1.72 1.72 1,400 1.72
2006/05/11 1.79 1.79 1.67 1.78 2,746 1.78
2006/05/10 1.89 1.89 1.77 1.79 1,540 1.79
2006/05/09 1.89 1.89 1.89 1.89 200 1.89
2006/05/08 1.88 1.98 1.63 1.89 2,397 1.89
2006/05/05 1.99 1.99 1.88 1.88 1,300 1.88
2006/05/04 1.88 2.00 1.88 1.88 2,166 1.88
2006/05/03 1.89 2.02 1.89 2.00 913 2.00
2006/05/02 2.16 2.16 1.92 1.92 5,727 1.92
2006/05/01 2.26 2.51 2.06 2.16 6,926 2.16
2006/04/28 2.42 2.42 2.26 2.26 380 2.26
2006/04/27 2.39 2.64 2.39 2.42 4,000 2.42
2006/04/26 2.28 2.39 2.28 2.39 1,900 2.39
2006/04/25 2.48 2.48 2.28 2.28 100 2.28
2006/04/24 2.25 2.48 2.25 2.48 4,284 2.48
2006/04/21 2.33 2.37 2.25 2.25 3,167 2.25
2006/04/20 2.31 2.39 2.31 2.33 1,109 2.33
2006/04/19 2.59 2.60 2.30 2.31 13,041 2.31
2006/04/18 2.51 2.68 2.51 2.59 4,300 2.59
2006/04/17 2.35 3.25 2.35 2.51 86,621 2.51
2006/04/14 2.21 2.35 2.21 2.35 5,394 2.35
2006/04/13 2.26 2.45 2.13 2.35 5,394 2.35
2006/04/12 2.31 2.31 2.26 2.26 600 2.26
2006/04/11 2.50 2.50 2.31 2.31 2,700 2.31
2006/04/10 2.50 2.50 2.50 2.50 - 2.50
2006/04/07 2.54 2.58 2.36 2.50 7,399 2.50
2006/04/06 2.61 2.61 2.31 2.54 4,300 2.54
2006/04/05 2.39 2.73 2.39 2.61 4,469 2.61
2006/04/04 2.37 2.39 2.37 2.39 204 2.39
2006/04/03 2.47 2.80 2.35 2.37 16,889 2.37
2006/03/31 2.14 2.90 2.14 2.47 65,334 2.47
2006/03/30 2.25 2.25 2.14 2.14 100 2.14
2006/03/29 2.35 2.35 2.11 2.25 11,021 2.25
2006/03/28 2.36 2.36 2.35 2.35 100 2.35
2006/03/27 2.34 2.49 2.34 2.36 450 2.36
2006/03/24 2.33 2.65 2.31 2.34 6,878 2.34
2006/03/23 2.20 2.34 2.12 2.33 1,600 2.33
2006/03/22 2.05 2.36 2.05 2.20 4,590 2.20
2006/03/21 2.37 2.45 2.05 2.05 10,063 2.05
2006/03/20 2.39 2.41 2.37 2.37 1,646 2.37
2006/03/17 2.52 2.52 2.36 2.39 863 2.39
2006/03/16 2.60 2.60 2.50 2.52 2,566 2.52
2006/03/15 2.60 2.60 2.49 2.60 750 2.60
2006/03/14 2.56 2.63 2.40 2.60 4,670 2.60
2006/03/13 2.60 2.73 2.51 2.56 2,200 2.56
2006/03/10 2.62 2.62 2.60 2.60 2,750 2.60
2006/03/09 2.64 2.85 2.62 2.62 8,423 2.62
2006/03/08 2.62 2.64 2.49 2.64 5,652 2.64
2006/03/07 2.55 2.92 2.45 2.62 37,459 2.62
2006/03/06 2.80 2.80 2.55 2.55 12,438 2.55
2006/03/03 2.68 2.85 2.51 2.80 10,124 2.80
2006/03/02 2.81 2.81 2.54 2.68 10,704 2.68
2006/03/01 2.63 2.81 2.63 2.81 4,560 2.81
2006/02/28 2.84 3.00 2.35 2.63 30,451 2.63
2006/02/27 2.68 3.03 2.30 2.84 24,213 2.84
2006/02/24 2.86 2.99 2.60 2.68 5,968 2.68
2006/02/23 3.15 3.15 2.85 2.86 300 2.86
2006/02/22 3.10 3.20 3.02 3.15 4,246 3.15
2006/02/21 2.94 3.14 2.78 3.10 4,401 3.10
2006/02/20 2.68 2.94 2.68 2.94 16,019 2.94
2006/02/17 2.65 3.18 2.65 2.94 16,019 2.94
2006/02/16 2.60 3.15 2.60 2.65 25,567 2.65
2006/02/15 2.92 3.02 2.53 2.60 41,804 2.60
2006/02/14 3.20 3.21 2.90 2.92 9,050 2.92
2006/02/13 3.20 3.21 2.82 2.82 10,650 2.82
2006/02/10 3.11 3.25 3.06 3.20 8,853 3.20
2006/02/09 2.87 3.11 2.87 3.11 9,135 3.11
2006/02/08 2.81 2.88 2.81 2.87 1,200 2.87
2006/02/07 2.99 2.99 2.81 2.81 6,400 2.81
2006/02/06 2.75 2.99 2.75 2.99 2,366 2.99
2006/02/03 2.80 2.81 2.75 2.75 4,534 2.75
2006/02/02 2.85 2.97 2.78 2.80 6,022 2.80
2006/02/01 2.85 2.85 2.85 2.85 - 2.85
2006/01/31 2.85 2.85 2.75 2.85 2,185 2.85
2006/01/30 2.82 2.85 2.55 2.85 2,200 2.85
2006/01/27 2.92 2.94 2.80 2.82 5,250 2.82
2006/01/26 3.05 3.05 2.80 2.92 5,700 2.92
2006/01/25 2.84 3.05 2.80 3.05 8,400 3.05
2006/01/24 2.90 3.18 2.77 2.84 8,335 2.84
2006/01/23 2.89 3.02 2.80 2.90 8,914 2.90
2006/01/20 2.89 2.94 2.70 2.89 11,500 2.89
2006/01/19 3.22 3.22 2.81 2.89 26,661 2.89
2006/01/18 3.62 3.62 3.05 3.22 63,596 3.22
2006/01/17 3.00 4.75 3.00 3.62 343,154 3.62
2006/01/16 3.00 3.00 3.00 3.00 100 3.00
2006/01/13 3.00 3.00 3.00 3.00 100 3.00
2006/01/12 3.15 3.20 2.97 3.00 1,701 3.00
2006/01/11 3.15 3.15 3.15 3.15 - 3.15
2006/01/10 3.04 3.15 3.04 3.15 150 3.15
2006/01/09 3.04 3.04 2.91 3.04 2,713 3.04
2006/01/06 3.14 3.14 2.76 2.76 1,700 2.76
2006/01/05 3.40 3.40 2.91 3.14 8,081 3.14
2006/01/04 3.50 3.60 3.40 3.40 4,777 3.40
2006/01/03 3.56 3.60 3.50 3.50 750 3.50
2006/01/02 2.87 3.56 2.87 3.56 29,871 3.56
2005/12/30 3.20 3.63 2.87 3.56 29,871 3.56
2005/12/29 2.95 3.29 2.90 3.20 9,375 3.20
2005/12/28 2.53 2.95 2.53 2.95 1,600 2.95
2005/12/27 2.51 2.79 2.51 2.53 2,412 2.53
2005/12/26 2.49 2.51 2.49 2.51 7,266 2.51
2005/12/23 2.58 2.60 2.32 2.51 7,266 2.51
2005/12/22 2.53 2.58 2.49 2.58 831 2.58
2005/12/21 2.77 2.77 2.36 2.53 2,135 2.53
2005/12/20 2.60 3.00 2.32 2.77 18,647 2.77
2005/12/19 2.75 2.75 2.60 2.60 1,733 2.60
2005/12/16 2.80 2.80 2.63 2.75 3,699 2.75
2005/12/15 2.85 2.85 2.80 2.80 3,492 2.80
2005/12/14 2.85 2.85 2.85 2.85 - 2.85
2005/12/13 3.24 3.24 2.85 2.85 583 2.85
2005/12/12 3.24 3.24 3.24 3.24 - 3.24
2005/12/09 2.99 3.24 2.99 3.24 2,400 3.24
2005/12/08 2.80 2.99 2.80 2.99 1,600 2.99
2005/12/07 2.73 2.85 2.73 2.80 1,685 2.80
2005/12/06 2.75 2.79 2.73 2.73 1,556 2.73
2005/12/05 3.19 3.27 2.75 2.75 4,936 2.75
2005/12/02 3.19 3.19 3.19 3.19 - 3.19
2005/12/01 3.19 3.19 3.19 3.19 - 3.19
2005/11/30 2.97 3.19 2.80 3.19 3,485 3.19
2005/11/29 2.94 3.40 2.94 3.06 7,402 3.06
2005/11/28 3.00 3.00 2.80 2.94 3,066 2.94
2005/11/25 3.05 3.05 2.73 3.00 3,435 3.00
2005/11/24 2.90 3.05 2.90 3.05 10,601 3.05
2005/11/23 2.90 3.05 2.73 3.05 10,601 3.05
2005/11/22 3.00 3.05 2.90 2.90 2,014 2.90
2005/11/21 3.00 3.00 3.00 3.00 - 3.00
2005/11/18 3.05 3.10 3.00 3.00 6,292 3.00
2005/11/17 3.08 3.48 2.99 3.05 3,771 3.05
2005/11/16 3.08 3.08 3.08 3.08 - 3.08
2005/11/15 3.20 3.20 3.08 3.08 922 3.08
2005/11/14 3.20 3.20 3.20 3.20 - 3.20
2005/11/11 3.20 3.20 3.20 3.20 1,100 3.20
2005/11/10 3.12 3.26 3.12 3.20 26,700 3.20
2005/11/09 3.14 3.18 3.08 3.12 2,250 3.12
2005/11/07 3.35 3.35 2.79 3.20 29,332 3.20
2005/11/04 3.40 3.66 3.40 3.50 14,692 3.50
2005/11/03 3.40 3.65 3.35 3.40 2,400 3.40
2005/11/01 3.49 3.66 3.45 3.45 600 3.45
2005/10/31 3.40 3.55 3.16 3.49 9,529 3.49
2005/10/28 3.50 3.50 3.40 3.40 318 3.40
2005/10/27 3.35 3.50 3.35 3.50 2,444 3.50
2005/10/26 3.35 3.35 3.35 3.35 - 3.35
2005/10/25 3.50 3.53 3.35 3.35 5,856 3.35
2005/10/24 3.79 3.79 3.50 3.50 3,944 3.50
2005/10/21 3.55 3.79 3.55 3.79 1,230 3.79
2005/10/20 3.61 3.70 3.55 3.55 1,700 3.55
2005/10/19 4.05 4.05 3.50 3.61 10,187 3.61
2005/10/18 4.13 4.25 3.89 4.05 5,329 4.05
2005/10/17 3.75 4.15 3.75 4.13 8,701 4.13
2005/10/14 3.55 3.75 3.55 3.75 420 3.75
2005/10/13 3.40 3.55 3.40 3.55 2,953 3.55
2005/10/12 3.55 3.55 3.40 3.40 1,606 3.40
2005/10/11 3.85 3.85 3.55 3.55 400 3.55
2005/10/10 3.65 3.85 3.65 3.85 900 3.85
2005/10/07 4.00 4.00 3.65 3.65 800 3.65
2005/10/06 3.80 4.00 3.80 4.00 1,467 4.00
2005/10/05 3.80 3.90 3.80 3.80 5,890 3.80
2005/10/04 3.65 4.10 3.65 3.80 7,025 3.80
2005/10/03 3.52 3.70 3.52 3.65 3,500 3.65
2005/09/30 3.55 3.55 3.07 3.52 21,222 3.52
2005/09/29 3.46 3.69 3.46 3.55 2,006 3.55
2005/09/28 3.46 3.50 3.46 3.46 1,300 3.46
2005/09/27 3.48 3.48 3.46 3.46 1,000 3.46
2005/09/26 3.55 3.69 3.48 3.48 4,316 3.48
2005/09/23 3.55 3.55 3.55 3.55 400 3.55
2005/09/22 3.48 3.55 3.48 3.55 740 3.55
2005/09/21 3.48 3.48 3.48 3.48 - 3.48
2005/09/20 3.49 3.49 3.48 3.48 500 3.48
2005/09/19 3.72 3.72 3.48 3.49 14,135 3.49
2005/09/16 3.70 3.73 3.54 3.72 2,870 3.72
2005/09/15 3.79 3.79 3.70 3.70 1,150 3.70
2005/09/14 3.50 3.85 3.50 3.79 2,875 3.79
2005/09/13 3.60 4.00 3.30 3.50 28,753 3.50
2005/09/12 3.70 3.70 3.60 3.60 700 3.60
2005/09/09 3.85 4.00 3.68 3.70 10,361 3.70
2005/09/08 3.98 4.00 3.60 3.85 9,294 3.85
2005/09/07 3.51 4.26 3.17 3.98 40,334 3.98
2005/09/06 3.86 3.86 3.51 3.51 17,000 3.51
2005/09/02 3.69 4.99 3.58 3.86 150,070 3.86
2005/09/01 3.69 3.69 3.69 3.69 - 3.69
2005/08/31 3.50 3.69 3.38 3.69 6,306 3.69
2005/08/30 3.60 3.60 3.50 3.50 12,333 3.50
2005/08/29 3.60 3.60 3.60 3.60 - 3.60
2005/08/26 3.50 3.60 3.50 3.60 1,685 3.60
2005/08/25 3.50 3.70 3.50 3.50 2,615 3.50
2005/08/24 3.35 3.50 3.35 3.50 6,015 3.50
2005/08/23 3.35 3.40 3.35 3.35 2,191 3.35
2005/08/22 3.33 3.35 3.33 3.35 1,100 3.35
2005/08/19 3.48 3.48 3.29 3.33 28,300 3.33
2005/08/18 3.45 3.60 3.35 3.48 5,748 3.48
2005/08/17 3.45 3.45 3.45 3.45 - 3.45
2005/08/16 3.55 3.55 3.45 3.45 500 3.45
2005/08/15 3.60 3.63 3.48 3.55 8,250 3.55
2005/08/12 3.50 3.76 3.47 3.60 13,764 3.60
2005/08/11 3.40 3.50 3.40 3.50 3,100 3.50
2005/08/10 3.40 3.52 3.40 3.40 1,400 3.40
2005/08/09 3.71 3.71 3.25 3.40 13,114 3.40
2005/08/08 3.80 4.00 3.66 3.71 6,020 3.71
2005/08/05 3.80 3.95 3.80 3.80 1,700 3.80
2005/08/04 3.75 3.90 3.75 3.80 2,900 3.80
2005/08/03 3.69 3.75 3.69 3.75 1,800 3.75
2005/08/02 3.55 3.70 3.41 3.69 3,570 3.69
2005/08/01 3.49 3.73 3.49 3.55 1,625 3.55
2005/07/29 3.75 3.75 3.49 3.49 400 3.49
2005/07/28 3.75 3.90 3.74 3.75 5,012 3.75
2005/07/27 3.50 3.75 3.50 3.75 900 3.75
2005/07/26 3.65 3.65 3.50 3.50 1,500 3.50
2005/07/25 3.50 3.65 3.50 3.65 450 3.65
2005/07/22 3.82 3.82 3.50 3.50 3,111 3.50
2005/07/21 3.75 3.95 3.51 3.82 5,376 3.82
2005/07/20 4.00 4.00 3.61 3.75 5,672 3.75
2005/07/19 3.75 4.00 3.50 4.00 1,681 4.00
2005/07/18 3.96 4.24 3.75 3.75 5,407 3.75
2005/07/15 4.00 4.00 3.52 3.96 4,184 3.96
2005/07/14 4.20 4.20 3.75 4.00 4,508 4.00
2005/07/13 4.49 4.50 4.20 4.20 3,420 4.20
2005/07/12 4.45 4.55 4.28 4.49 11,520 4.49
2005/07/11 4.15 4.55 4.13 4.45 34,395 4.45
2005/07/08 3.99 4.15 3.95 4.15 1,934 4.15
2005/07/07 4.09 4.09 3.76 3.99 6,431 3.99
2005/07/06 4.10 4.30 3.52 4.09 12,700 4.09
2005/07/05 4.10 4.26 4.10 4.10 4,012 4.10
2005/07/04 4.08 4.10 4.08 4.10 17,420 4.10
2005/07/01 4.17 4.25 3.66 4.10 17,420 4.10
2005/06/30 4.17 4.87 4.10 4.17 9,703 4.17
2005/06/29 4.18 4.20 4.14 4.17 7,450 4.17
2005/06/28 4.15 4.25 3.95 4.18 18,494 4.18
2005/06/27 3.85 4.68 3.85 4.15 66,898 4.15
2005/06/24 4.00 4.40 3.60 3.85 33,876 3.85
2005/06/23 4.10 4.17 3.88 4.00 46,473 4.00
2005/06/22 4.10 5.65 3.65 4.10 469,533 4.10
2005/06/21 3.75 4.24 3.45 4.10 87,528 4.10
2005/06/20 3.65 3.75 3.47 3.75 1,100 3.75
2005/06/17 3.75 3.75 3.50 3.65 533 3.65
2005/06/16 3.50 3.75 3.50 3.75 5,200 3.75
2005/06/15 3.31 3.50 3.31 3.50 4,660 3.50
2005/06/14 3.50 3.50 3.31 3.31 266 3.31
2005/06/13 3.45 3.75 3.45 3.50 7,986 3.50
2005/06/10 3.45 4.05 3.45 3.45 2,470 3.45
2005/06/09 3.47 3.47 3.45 3.45 6,900 3.45
2005/06/08 3.50 3.50 3.47 3.47 11,622 3.47
2005/06/07 3.70 4.00 3.50 3.50 500 3.50
2005/06/06 3.60 3.70 3.60 3.70 21,302 3.70
2005/06/03 3.64 3.64 3.60 3.60 8,454 3.60
2005/06/02 3.61 3.64 3.61 3.64 500 3.64
2005/06/01 3.75 3.75 3.60 3.61 11,856 3.61
2005/05/31 3.80 3.80 3.75 3.75 10,000 3.75
2005/05/30 3.80 3.80 3.80 3.80 - 3.80
2005/05/27 3.80 3.80 3.80 3.80 - 3.80
2005/05/26 3.80 3.80 3.80 3.80 - 3.80
2005/05/25 3.77 3.83 3.77 3.80 751 3.80
2005/05/24 3.90 4.25 3.77 3.77 7,600 3.77
2005/05/23 3.75 3.90 3.41 3.90 2,300 3.90
2005/05/20 3.79 3.95 3.75 3.75 2,500 3.75
2005/05/19 3.75 3.79 3.75 3.79 400 3.79
2005/05/18 3.74 3.75 3.65 3.75 7,800 3.75
2005/05/17 3.74 3.74 3.74 3.74 - 3.74
2005/05/16 3.50 3.74 3.50 3.74 5,300 3.74
2005/05/13 3.57 3.57 3.50 3.50 200 3.50
2005/05/12 3.80 3.80 2.95 3.57 5,967 3.57
2005/05/11 3.86 3.86 3.80 3.80 2,073 3.80
2005/05/10 4.10 4.10 3.67 3.86 933 3.86
2005/05/09 4.00 4.10 4.00 4.10 700 4.10
2005/05/06 4.00 4.00 4.00 4.00 - 4.00
2005/05/05 4.11 4.11 4.00 4.00 850 4.00
2005/05/04 4.21 4.21 4.11 4.11 300 4.11
2005/05/03 4.40 4.40 4.10 4.21 299 4.21
2005/05/02 4.30 4.50 3.30 4.40 8,618 4.40
2005/04/29 3.90 4.50 3.60 4.30 25,838 4.30
2005/04/28 3.69 3.90 3.69 3.90 10,800 3.90
2005/04/27 3.10 3.90 3.10 3.69 9,130 3.69
2005/04/26 2.90 3.45 2.90 3.10 7,100 3.10
2005/04/25 3.00 3.00 2.90 2.90 200 2.90
2005/04/22 3.20 3.20 3.00 3.00 5,400 3.00
2005/04/21 3.20 3.20 3.20 3.20 - 3.20
2005/04/20 3.13 3.26 3.10 3.20 2,197 3.20
2005/04/19 3.40 3.40 3.13 3.13 500 3.13
2005/04/18 3.55 3.55 3.30 3.40 1,866 3.40
2005/04/15 3.60 3.60 3.55 3.55 3,213 3.55
2005/04/14 3.65 3.88 3.55 3.60 1,100 3.60
2005/04/13 3.50 3.82 3.47 3.65 7,739 3.65
2005/04/12 3.97 3.97 3.50 3.50 2,500 3.50
2005/04/11 3.97 3.97 3.97 3.97 - 3.97
2005/04/08 3.75 4.20 3.75 3.97 14,414 3.97
2005/04/07 3.90 3.90 3.75 3.75 600 3.75
2005/04/06 3.85 4.40 3.85 3.90 11,497 3.90
2005/04/05 4.04 4.32 3.65 3.85 13,720 3.85
2005/04/04 4.21 4.23 3.95 4.04 19,176 4.04
2005/04/01 3.95 4.21 3.95 4.21 1,745 4.21
2005/03/31 4.05 4.05 3.95 3.95 2,987 3.95
2005/03/30 3.95 4.05 3.95 4.05 4,100 4.05
2005/03/29 4.19 4.19 3.95 3.95 1,187 3.95
2005/03/28 4.09 4.25 3.90 4.19 14,004 4.19
2005/03/25 4.09 4.09 4.09 4.09 - 4.09
2005/03/24 4.09 4.09 4.09 4.09 - 4.09
2005/03/23 4.09 4.09 4.09 4.09 - 4.09
2005/03/22 4.01 4.45 4.01 4.09 7,214 4.09
2005/03/21 3.84 4.50 3.84 4.01 1,740 4.01
2005/03/18 3.84 3.84 3.84 3.84 - 3.84
2005/03/17 3.80 4.24 3.80 3.84 400 3.84
2005/03/16 4.10 4.10 3.80 3.80 100 3.80
2005/03/15 4.44 4.44 3.59 4.10 9,833 4.10
2005/03/14 4.44 4.49 4.24 4.44 20,109 4.44
2005/03/11 4.12 4.50 4.10 4.44 2,852 4.44
2005/03/10 4.16 4.50 4.11 4.12 15,560 4.12
2005/03/09 4.47 4.47 4.08 4.16 9,976 4.16
2005/03/08 3.90 4.75 3.89 4.47 49,346 4.47
2005/03/07 3.90 3.90 3.57 3.90 633 3.90
2005/03/04 3.90 3.90 3.90 3.90 400 3.90
2005/03/03 3.93 3.93 3.90 3.90 5,700 3.90
2005/03/02 3.82 3.95 3.73 3.93 3,708 3.93
2005/03/01 3.85 3.85 3.70 3.82 3,000 3.82
2005/02/28 3.80 3.86 3.80 3.85 500 3.85
2005/02/25 3.75 3.80 3.45 3.80 6,283 3.80
2005/02/24 3.75 3.90 3.63 3.75 1,900 3.75
2005/02/23 3.73 3.75 3.45 3.75 16,500 3.75
2005/02/22 3.66 4.03 3.66 3.73 4,300 3.73
2005/02/21 4.24 4.24 3.66 3.66 12,716 3.66
2005/02/18 4.24 4.24 3.66 3.66 12,716 3.66
2005/02/17 4.06 4.24 4.05 4.24 1,750 4.24
2005/02/16 3.95 4.24 3.93 4.06 12,266 4.06
2005/02/15 3.40 3.95 3.40 3.95 2,526 3.95
2005/02/14 3.47 3.52 3.38 3.40 3,700 3.40
2005/02/11 3.56 3.57 3.47 3.47 5,300 3.47
2005/02/10 3.56 3.56 3.32 3.56 3,039 3.56
2005/02/09 3.60 3.94 3.27 3.56 16,360 3.56
2005/02/08 3.60 3.60 3.60 3.60 - 3.60
2005/02/07 3.95 3.95 3.40 3.60 7,588 3.60
2005/02/04 3.55 3.95 3.55 3.95 10,226 3.95
2005/02/03 3.55 3.55 3.50 3.55 3,800 3.55
2005/02/02 3.36 3.63 3.36 3.55 12,419 3.55
2005/02/01 3.25 3.43 3.25 3.36 3,500 3.36
2005/01/31 3.43 3.43 3.04 3.25 5,770 3.25
2005/01/28 3.63 3.63 3.43 3.43 1,000 3.43
2005/01/27 3.85 3.85 3.40 3.63 1,750 3.63
2005/01/26 3.95 3.95 3.55 3.57 5,200 3.57
2005/01/25 3.41 3.93 3.36 3.54 13,751 3.54
2005/01/24 3.34 3.84 3.25 3.62 32,921 3.62
2005/01/21 3.18 3.24 3.10 3.10 7,150 3.10
2005/01/20 3.19 3.21 3.12 3.16 13,246 3.16
2005/01/19 3.05 3.14 3.00 3.12 5,580 3.12
2005/01/18 3.12 3.30 3.08 3.12 5,620 3.12
2005/01/14 3.43 3.43 3.35 3.35 8,200 3.35
2005/01/13 3.45 3.46 3.30 3.30 11,500 3.30
2005/01/12 3.55 3.58 3.46 3.46 10,500 3.46
2005/01/11 4.10 4.10 3.55 3.55 13,140 3.55
2005/01/10 3.55 4.09 3.55 4.09 26,399 4.09
2005/01/07 3.76 4.20 3.55 3.63 29,053 3.63
2005/01/06 4.25 4.25 3.75 3.85 16,384 3.85
2005/01/05 4.06 4.17 3.76 4.07 23,815 4.07
2005/01/04 4.69 4.69 4.10 4.10 26,532 4.10
2005/01/03 4.16 4.50 4.15 4.35 27,166 4.35
2004/12/31 3.65 4.24 3.65 4.09 36,524 4.09
2004/12/30 3.45 3.99 3.45 3.66 25,026 3.66
2004/12/29 3.98 3.98 3.40 3.51 71,939 3.51
2004/12/28 3.44 3.79 3.18 3.79 427,203 3.79
2004/12/27 3.36 3.66 3.36 3.51 3,993 3.51
2004/12/23 3.00 3.31 3.00 3.30 11,527 3.30
2004/12/22 3.00 3.00 2.90 3.00 3,450 3.00
2004/12/21 2.90 3.00 2.90 3.00 1,000 3.00
2004/12/20 3.15 3.15 3.15 3.15 200 3.15
2004/12/17 2.82 3.00 2.80 2.90 14,630 2.90
2004/12/16 3.21 3.23 2.83 2.83 1,150 2.83
2004/12/15 2.48 2.98 2.48 2.98 1,033 2.98
2004/12/14 3.00 3.00 2.60 2.60 4,229 2.60
2004/12/13 2.95 2.95 2.80 2.80 1,400 2.80
2004/12/10 3.00 3.00 3.00 3.00 1,933 3.00
2004/12/08 3.00 3.02 3.00 3.00 8,216 3.00
2004/12/07 3.05 3.05 3.00 3.00 1,300 3.00
2004/12/06 3.15 3.21 3.15 3.18 800 3.18
2004/12/03 3.11 3.11 3.00 3.00 6,000 3.00
2004/12/02 3.25 3.40 3.05 3.15 20,040 3.15
2004/12/01 3.44 3.79 3.15 3.42 15,319 3.42
2004/11/30 3.49 3.65 3.40 3.40 19,378 3.40
2004/11/29 3.79 3.79 3.26 3.26 3,927 3.26
2004/11/26 3.02 3.79 3.02 3.50 9,375 3.50
2004/11/24 2.75 4.30 2.75 3.31 164,653 3.31
2004/11/23 2.79 2.85 2.78 2.80 7,755 2.80
2004/11/22 2.26 2.81 2.25 2.80 6,940 2.80
2004/11/19 2.50 2.50 2.50 2.50 18,784 2.50
2004/11/18 2.46 2.50 2.46 2.50 4,700 2.50
2004/11/17 2.60 2.60 2.41 2.42 1,300 2.42
2004/11/16 2.36 2.48 2.31 2.41 1,167 2.41
2004/11/15 2.60 2.70 2.51 2.51 5,180 2.51
2004/11/12 2.50 2.52 2.50 2.50 2,233 2.50
2004/11/11 2.60 2.60 2.35 2.40 11,800 2.40
2004/11/10 2.44 2.59 2.30 2.54 6,383 2.54
2004/11/09 1.85 2.40 1.85 2.21 10,181 2.21
2004/11/08 2.54 2.54 2.54 2.54 140 2.54
2004/11/05 2.10 2.15 2.10 2.15 1,550 2.15
2004/11/04 2.40 2.40 2.11 2.11 1,125 2.11
2004/11/03 2.59 2.59 2.35 2.36 5,299 2.36
2004/11/02 2.55 2.55 2.55 2.55 300 2.55
2004/11/01 2.25 2.55 2.25 2.31 6,577 2.31
2004/10/29 2.06 2.23 2.01 2.23 10,200 2.23
2004/10/28 2.14 2.14 1.95 1.95 2,244 1.95
2004/10/27 2.25 2.34 2.15 2.15 2,500 2.15
2004/10/26 2.35 2.35 2.25 2.25 1,699 2.25
2004/10/25 2.80 2.89 2.52 2.55 3,500 2.55
2004/10/22 2.95 2.99 2.85 2.90 3,549 2.90
2004/10/21 3.00 3.14 2.70 2.98 23,044 2.98
2004/10/20 3.00 3.10 2.77 3.03 18,809 3.03
2004/10/19 2.87 2.87 2.87 2.87 300 2.87
2004/10/18 2.93 2.93 2.90 2.90 266 2.90
2004/10/14 3.13 3.13 3.13 3.13 100 3.13
2004/10/11 3.02 3.12 3.02 3.02 4,100 3.02
2004/10/06 3.05 3.14 3.02 3.14 2,850 3.14
2004/10/05 3.10 3.10 3.02 3.03 3,350 3.03
2004/10/04 3.15 3.15 3.15 3.15 2,000 3.15
2004/10/01 3.10 3.10 3.10 3.10 100 3.10
2004/09/28 3.29 3.29 3.29 3.29 1,000 3.29
2004/09/27 3.05 3.22 3.02 3.20 3,083 3.20
2004/09/23 3.30 3.30 3.02 3.02 6,300 3.02
2004/09/22 3.06 3.06 3.02 3.02 2,900 3.02
2004/09/21 3.10 3.10 3.05 3.05 1,200 3.05
2004/09/20 3.70 3.70 3.15 3.15 7,062 3.15
2004/09/17 3.25 3.25 3.24 3.24 566 3.24
2004/09/16 3.32 3.32 3.25 3.27 1,300 3.27
2004/09/15 3.42 3.80 3.42 3.80 1,500 3.80
2004/09/13 3.75 3.75 3.05 3.25 4,600 3.25
2004/09/10 3.02 3.40 3.02 3.40 2,362 3.40
2004/09/09 3.02 3.02 3.02 3.02 383 3.02
2004/09/08 3.17 3.17 3.17 3.17 300 3.17
2004/09/03 3.41 3.42 3.40 3.40 2,100 3.40
2004/09/01 3.43 3.48 3.31 3.31 2,500 3.31
2004/08/31 3.80 3.80 3.80 3.80 600 3.80
2004/08/30 3.82 3.82 3.53 3.53 730 3.53
2004/08/27 3.80 3.80 3.76 3.76 200 3.76
2004/08/26 3.68 3.68 3.67 3.67 400 3.67
2004/08/25 3.49 3.80 3.49 3.72 26,452 3.72
2004/08/24 3.50 3.50 3.45 3.45 3,300 3.45
2004/08/23 2.94 3.34 2.94 3.34 1,133 3.34
2004/08/20 3.06 3.29 3.06 3.29 200 3.29
2004/08/19 3.25 3.25 3.07 3.18 2,666 3.18
2004/08/18 3.11 3.25 2.97 3.24 7,550 3.24
2004/08/16 3.02 3.21 3.02 3.10 3,083 3.10
2004/08/11 3.06 3.16 3.06 3.15 5,300 3.15
2004/08/10 3.53 3.53 2.99 3.28 5,833 3.28
2004/08/09 3.25 3.70 3.25 3.44 950 3.44
2004/08/06 3.70 3.70 3.27 3.50 1,400 3.50
2004/08/05 3.60 3.60 3.60 3.60 1,425 3.60
2004/08/04 3.78 3.79 3.78 3.79 490 3.79
2004/08/03 3.79 3.79 3.79 3.79 200 3.79
2004/08/02 3.61 3.80 3.60 3.80 2,671 3.80
2004/07/30 3.60 3.84 3.60 3.84 900 3.84
2004/07/29 3.85 3.85 3.56 3.65 5,400 3.65
2004/07/28 3.85 3.85 3.58 3.58 566 3.58
2004/07/27 3.75 3.75 3.75 3.75 2,000 3.75
2004/07/26 3.99 3.99 3.99 3.99 1,000 3.99
2004/07/22 3.99 3.99 3.99 3.99 1,100 3.99
2004/07/21 3.99 3.99 3.99 3.99 200 3.99
2004/07/20 3.66 3.76 3.60 3.75 16,323 3.75
2004/07/19 3.90 4.15 3.90 4.15 500 4.15
2004/07/15 4.00 4.00 3.90 3.90 3,030 3.90
2004/07/14 4.05 4.29 3.93 4.29 3,842 4.29
2004/07/13 4.49 4.49 3.66 4.00 7,522 4.00
2004/07/12 4.01 4.01 3.55 4.01 10,026 4.01
2004/07/09 4.17 4.17 3.99 4.09 4,379 4.09
2004/07/08 4.13 4.13 4.13 4.13 866 4.13
2004/07/07 4.11 4.48 4.10 4.15 2,346 4.15
2004/07/06 4.11 4.11 4.10 4.10 2,300 4.10
2004/07/02 4.49 4.49 4.07 4.39 800 4.39
2004/06/30 4.64 4.64 4.64 4.64 200 4.64
2004/06/29 4.55 4.70 4.15 4.40 2,700 4.40
2004/06/28 4.36 4.63 4.00 4.06 3,124 4.06
2004/06/25 4.36 4.36 4.35 4.35 475 4.35
2004/06/23 4.36 4.36 4.22 4.35 2,266 4.35
2004/06/22 4.34 4.34 4.33 4.34 800 4.34
2004/06/21 4.35 4.35 4.34 4.35 900 4.35
2004/06/18 4.56 4.72 4.55 4.72 1,300 4.72
2004/06/17 4.40 4.72 4.02 4.55 31,365 4.55
2004/06/16 4.49 4.72 4.49 4.72 21,950 4.72
2004/10/11 3.02 3.12 3.02 3.02 4,100 3.02
2004/10/06 3.05 3.14 3.02 3.14 2,850 3.14
2004/10/05 3.10 3.10 3.02 3.03 3,350 3.03
2004/10/04 3.15 3.15 3.15 3.15 2,000 3.15
2004/10/01 3.10 3.10 3.10 3.10 100 3.10
2004/09/28 3.29 3.29 3.29 3.29 1,000 3.29
2004/09/27 3.05 3.22 3.02 3.20 3,083 3.20
2004/09/23 3.30 3.30 3.02 3.02 6,300 3.02
2004/09/22 3.06 3.06 3.02 3.02 2,900 3.02
2004/09/21 3.10 3.10 3.05 3.05 1,200 3.05
2004/09/20 3.70 3.70 3.15 3.15 7,062 3.15
2004/09/17 3.25 3.25 3.24 3.24 566 3.24
2004/09/16 3.32 3.32 3.25 3.27 1,300 3.27
2004/09/15 3.42 3.80 3.42 3.80 1,500 3.80
2004/09/13 3.75 3.75 3.05 3.25 4,600 3.25
2004/09/10 3.02 3.40 3.02 3.40 2,362 3.40
2004/09/09 3.02 3.02 3.02 3.02 383 3.02
2004/09/08 3.17 3.17 3.17 3.17 300 3.17
2004/09/03 3.41 3.42 3.40 3.40 2,100 3.40
2004/09/01 3.43 3.48 3.31 3.31 2,500 3.31
2004/08/31 3.80 3.80 3.80 3.80 600 3.80
2004/08/30 3.82 3.82 3.53 3.53 730 3.53
2004/08/27 3.80 3.80 3.76 3.76 200 3.76
2004/08/26 3.68 3.68 3.67 3.67 400 3.67
2004/08/25 3.49 3.80 3.49 3.72 26,452 3.72
2004/08/24 3.50 3.50 3.45 3.45 3,300 3.45
2004/08/23 2.94 3.34 2.94 3.34 1,133 3.34
2004/08/20 3.06 3.29 3.06 3.29 200 3.29
2004/08/19 3.25 3.25 3.07 3.18 2,666 3.18
2004/08/18 3.11 3.25 2.97 3.24 7,550 3.24
2004/08/16 3.02 3.21 3.02 3.10 3,083 3.10
2004/08/11 3.06 3.16 3.06 3.15 5,300 3.15
2004/08/10 3.53 3.53 2.99 3.28 5,833 3.28
2004/08/09 3.25 3.70 3.25 3.44 950 3.44
2004/08/06 3.70 3.70 3.27 3.50 1,400 3.50
2004/08/05 3.60 3.60 3.60 3.60 1,425 3.60
2004/08/04 3.78 3.79 3.78 3.79 490 3.79
2004/08/03 3.79 3.79 3.79 3.79 200 3.79
2004/08/02 3.61 3.80 3.60 3.80 2,671 3.80
2004/07/30 3.60 3.84 3.60 3.84 900 3.84
2004/07/29 3.85 3.85 3.56 3.65 5,400 3.65
2004/07/28 3.85 3.85 3.58 3.58 566 3.58
2004/07/27 3.75 3.75 3.75 3.75 2,000 3.75
2004/07/26 3.99 3.99 3.99 3.99 1,000 3.99
2004/07/22 3.99 3.99 3.99 3.99 1,100 3.99
2004/07/21 3.99 3.99 3.99 3.99 200 3.99
2004/07/20 3.66 3.76 3.60 3.75 16,323 3.75
2004/07/19 3.90 4.15 3.90 4.15 500 4.15
2004/07/15 4.00 4.00 3.90 3.90 3,030 3.90
2004/07/14 4.05 4.29 3.93 4.29 3,842 4.29
2004/07/13 4.49 4.49 3.66 4.00 7,522 4.00
2004/07/12 4.01 4.01 3.55 4.01 10,026 4.01
2004/07/09 4.17 4.17 3.99 4.09 4,379 4.09
2004/07/08 4.13 4.13 4.13 4.13 866 4.13
2004/07/07 4.11 4.48 4.10 4.15 2,346 4.15
2004/07/06 4.11 4.11 4.10 4.10 2,300 4.10
2004/07/02 4.49 4.49 4.07 4.39 800 4.39
2004/06/30 4.64 4.64 4.64 4.64 200 4.64
2004/06/29 4.55 4.70 4.15 4.40 2,700 4.40
2004/06/28 4.36 4.63 4.00 4.06 3,124 4.06
2004/06/25 4.36 4.36 4.35 4.35 475 4.35
2004/06/23 4.36 4.36 4.22 4.35 2,266 4.35
2004/06/22 4.34 4.34 4.33 4.34 800 4.34
2004/06/21 4.35 4.35 4.34 4.35 900 4.35
2004/06/18 4.56 4.72 4.55 4.72 1,300 4.72
2004/06/17 4.40 4.72 4.02 4.55 31,365 4.55
2004/06/16 4.49 4.72 4.49 4.72 21,950 4.72
2004/06/15 4.60 4.60 4.35 4.36 3,616 4.36
2004/06/14 4.36 4.72 4.36 4.72 566 4.72
2004/06/10 4.96 4.96 4.50 4.71 5,017 4.71
2004/06/09 4.80 4.80 4.60 4.78 3,929 4.78
2004/06/08 4.56 5.00 4.50 4.60 19,081 4.60
2004/06/07 4.42 4.95 4.42 4.95 18,692 4.95
2004/06/04 4.12 4.41 4.12 4.35 10,165 4.35
2004/06/03 4.09 4.10 4.02 4.10 10,200 4.10
2004/06/02 4.00 4.10 3.90 4.09 17,850 4.09
2004/06/01 4.00 4.00 3.76 3.90 2,300 3.90
2004/05/28 3.60 4.09 3.60 4.09 13,173 4.09
2004/05/27 3.50 3.54 3.26 3.40 4,584 3.40
2004/05/26 3.32 3.75 3.05 3.50 20,285 3.50
2004/05/25 3.72 3.72 3.32 3.32 2,600 3.32
2004/05/24 3.25 3.79 3.25 3.65 5,747 3.65
2004/05/21 3.50 3.80 3.30 3.80 6,379 3.80
2004/05/20 4.00 4.00 3.50 3.60 7,689 3.60
2004/05/19 3.80 4.10 3.80 3.85 16,633 3.85
2004/05/18 3.70 3.70 3.70 3.70 2,000 3.70
2004/05/17 3.50 3.82 3.50 3.82 2,066 3.82

Historical trading by MM - GLOV - AHPC HOLDINGS INC
_________________________________________________________________
March 2007 110,824
NITE 66,182
UBSS 30,042
ABLE 8,500
SALI 5,000
FCCP 425
AUTO 425
HILL 250
_________________________________________________________________
April 2007 38,105
NITE 29,105
UBSS 6,000
ABLE 3,000
_________________________________________________________________
May 2007 101,519
NITE 35,133
UBSS 20,120
ETRD 16,266
HDSN 10,000
SHEM 10,000
ABLE 5,000
RBCM 5,000
_________________________________________________________________
June 2007 155,110
VERT 78,328
NITE 26,700
SHEM 25,000
UBSS 15,532
RBCM 6,400
ABLE 1,650
AUTO 1,500
_______________________________________________________________

July 2007 62,720
VERT 24,610
UBSS 12,100
NITE 11,360
ABLE 8,400
ETRD 6,250
_______________________________________________________________
August 2007 51,409
ABLE 26,000
NITE 20,833
SALI 2,292
UBSS 1,823
ETRD 295
LABS 166
_________________________________________________________________
September 2007 203,127
UBSS 75,800
NITE 65,594
SHEM 15,000
AUTO 10,400
ABLE 10,000
SALI 10,000
ETRD 5,000
HDSN 5,000
DOMS 5,000
HILL 1,333
_________________________________________________________________
October 2007 90,851
NITE 59,169
UBSS 12,660
HDSN 6,200
DOMS 5,000
ABLE 2,959
AUTO 2,653
ETRD 1,000
SALI 777
VNDM 233
VERT 200
_____________________________________________________________
November 2007 191,505
NITE 161,205
ETRD 15,100
DOMS 10,000
ABLE 5,200
_____________________________________________________________
December 2007 80,209
UBSS 35,000
NITE 31,259
ABLE 9,275
AUTO 2,680
ETRD 1,162
HILL 500
DOMS 333
_________________________________________________________________
January 2008 59,133
ETRD 50,000
UBSS 3,833
NITE 2,600
ABLE 1,300
HDSN 1,200
AUTO 200
_________________________________________________________________
February 2008 4,838
NITE 3,422
ABLE 1,416
________________________________________________________________
March 2008 11,345
ABLE 6,445
UBSS 2,000
ETRD 1,500
HDSN 1,200
NITE 200
________________________________________________________________
April 2008 30,300
ETRD 13,300
DOMS 10,000
UBSS 5,000
ABLE 1,500
NITE 500
_______________________________________________________________

Historical trading by MM - I will have to come back to clean these up
_________________________________________________________________
GLOV - AHPC HOLDINGS INC

March 2007 February 2007 Year-to-Date
Volume Rank % Volume Rank % Volume Rank %
Total Share Volume 110,824
NITE
Knight Equity Markets, L.P. 66,182 1 59 - - - 66,182 1 59
UBSS
UBS Securities LLC 30,042 2 27 - - - 30,042 2 27
ABLE
Natexis Bleichroeder Inc. 8,500 3 7 - - - 8,500 3 7
SALI
Sterne, Agee & Leach, Inc. 5,000 4 4 - - - 5,000 4 4
FCCP
First Clearing, LLC 425 5 <1 - - - 425 5 <1
AUTO
Automated Trading Desk 425 5 <1 - - - 425 5 <1
HILL
Hill, Thompson, Magid and Co. 250 6 <1 - - - 250 6 <1
_________________________________________________________________
GLOV - AHPC HOLDINGS INC

May 2007 April 2007 Year-to-Date
Volume Rank % Volume Rank % Volume Rank %
Total Share Volume 101,519
NITE
Knight Equity Markets, L.P. 35,133 1 34 29,105 1 66 130,420 1 50
UBSS
UBS Securities LLC 20,120 2 19 6,000 2 13 56,162 2 21
ETRD
E*Trade Capital Markets LLC 16,266 3 16 - - - 16,266 4 6
HDSN
Hudson Securities, Inc. 10,000 4 9 - - - 10,000 5 3
SHEM
The Shemano Group, Inc. 10,000 4 9 - - - 10,000 5 3
ABLE
Natexis Bleichroeder Inc. 5,000 5 4 3,000 4 6 16,500 3 6
RBCM
RBC Capital Markets Corp 5,000 5 4 - - - 5,000 7 1
http://www.otcbb.com/asp/tradeact_mv.asp?SearchBy=issue&Issue=GLOV&SortBy=volume&Month=5-1-2007&IMAGE1.x=15&IMAGE1.y=7

GLOV - AHPC HOLDINGS INC

June 2007 May 2007 Year-to-Date
Volume Rank % Volume Rank % Volume Rank %
Total Share Volume 155,110
VERT
The Vertical Trading Group 78,328 1 50 - - - 78,328 2 19
NITE
Knight Equity Markets, L.P. 26,700 2 17 35,133 1 34 157,120 1 38
SHEM
The Shemano Group, Inc. 25,000 3 16 10,000 4 9 35,000 4 8
UBSS
UBS Securities LLC 15,532 4 10 20,120 2 19 71,694 3 17
RBCM
RBC Capital Markets Corp 6,400 5 4 5,000 5 4 11,400 7 2
ABLE
Natexis Bleichroeder Inc. 1,650 6 1 5,000 5 4 18,150 5 4
AUTO
Automated Trading Desk 1,500 7 <1 - - - 7,053 9 1
_______________________________________________________________

GLOV - AHPC HOLDINGS INC

August 2007 July 2007 Year-to-Date
Volume Rank % Volume Rank % Volume Rank %
Total Share Volume 51,409
ABLE
Natexis Bleichroeder Inc. 26,000 1 50 8,400 4 13 52,550 4 10
NITE
Knight Equity Markets, L.P. 20,833 2 40 11,360 3 18 189,313 1 36
SALI
Sterne, Agee & Leach, Inc. 2,292 3 4 - - - 7,292 9 1
UBSS
UBS Securities LLC 1,823 4 3 12,100 2 19 85,617 3 16
ETRD
E*Trade Capital Markets LLC 295 5 <1 6,250 5 9 22,811 6 4
LABS
LaBranche Financial Services 166 6 <1 - - - 166 14 <1
_________________________________________________________________
GLOV - AHPC HOLDINGS INC

October 2007 September 2007 Year-to-Date
Volume Rank % Volume Rank % Volume Rank %
Total Share Volume 90,851
NITE
Knight Equity Markets, L.P. 59,169 1 65 65,594 2 32 314,076 1 38
UBSS
UBS Securities LLC 12,660 2 13 75,800 1 37 174,077 2 21
HDSN
Hudson Securities, Inc. 6,200 3 6 5,000 6 2 21,200 7 2
DOMS
Domestic Securities, Inc. 5,000 4 5 5,000 6 2 10,000 11 1
ABLE
Natexis Bleichroeder Inc. 2,959 5 3 10,000 5 4 65,509 4 7
AUTO
Automated Trading Desk 2,653 6 2 10,400 4 5 20,106 8 2
ETRD
E*Trade Capital Markets LLC 1,000 7 1 5,000 6 2 28,811 6 3
SALI
Sterne, Agee & Leach, Inc. 777 8 <1 10,000 5 4 18,069 9 2
VNDM
Vandham Securities 233 9 <1 - - - 783 13 <1
VERT
The Vertical Trading Group 200 10 <1 - - - 103,138 3 12
_____________________________________________________________
GLOV - AHPC HOLDINGS INC

December 2007 November 2007 Year-to-Date
Volume Rank % Volume Rank % Volume Rank %
Total Share Volume 80,209
UBSS
UBS Securities LLC 35,000 1 43 - - - 209,077 2 19
NITE
Knight Equity Markets, L.P. 31,259 2 38 161,205 1 84 506,540 1 46
ABLE
Natexis Bleichroeder Inc. 9,275 3 11 5,200 4 2 79,984 4 7
AUTO
Automated Trading Desk 2,680 4 3 - - - 22,786 7 2
ETRD
E*Trade Capital Markets LLC 1,162 5 1 15,100 2 7 45,073 6 4
HILL
Hill, Thompson, Magid and Co. 500 6 <1 - - - 2,083 12 <1
DOMS
Domestic Securities, Inc. 333 7 <1 10,000 3 5 20,333 9 1
_________________________________________________________________
GLOV - AHPC HOLDINGS INC

February 2008 January 2008 Year-to-Date
Volume Rank % Volume Rank % Volume Rank %
Total Share Volume 4,838
NITE
Knight Equity Markets, L.P. 3,422 1 70 2,600 3 4 6,022 2 9
ABLE
Natexis Bleichroeder Inc. 1,416 2 29 1,300 4 2 2,716 4 4
________________________________________________________________
GLOV - AHPC HOLDINGS INC

April 2008 March 2008 Year-to-Date
Volume Rank % Volume Rank % Volume Rank %
Total Share Volume 30,300
ETRD
E*Trade Capital Markets LLC 13,300 1 43 1,500 3 13 64,800 1 61
DOMS
Domestic Securities, Inc. 10,000 2 33 - - - 10,000 4 9
UBSS
UBS Securities LLC 5,000 3 16 2,000 2 17 10,833 2 10
ABLE
Natexis Bleichroeder Inc. 1,500 4 4 6,445 1 56 10,661 3 10
NITE
Knight Equity Markets, L.P. 500 5 1 200 5 1 6,722 5 6
_______________________________________________________________

Yep. Look carefully at the past volume and the price. These are just approximations by looking at the chart. They were green too so mainly buys IMO.

480K @ $4
180K @ $4
380K @ $4
80K @ $2
100K @ $2
100K @ $1.50
280K @ .80
300K @ .80

Big sell days are 100K and only 2 or 3 sell days of any substantial volume seem to exist.

Volume under .10 is very limited - maybe 200K shares?

Many of those were buys.

Wow this could go back to $$$$$$ weeeeeeeeeee,20k strong here !