BAM BAM Entertainment Inc fka BFUN

[Stock]

SECURITY DELETIONS

Dl Date Symbol Company Name Effective Date/Comments
10/23/2008 BFUN BAM! Entertainment, Inc. Common Stock 10/24/2008 12(j) Registration Revoked by SEC **

http://www.otcbb.com/asp/dailylist_search.asp?SearchSymbolForm=TRUE&OTCBB=ALL&searchby=symbol&searchfor=bfun&searchwith=Starting

The End.

[SPARK]

This one out of business?

[Feejo]

Got some good move here, got a nice trend. Trend is your friend.

[ishortstuff]

loaded back up!

[ishortstuff]

.96 has support for a time today. Waiting to buy back in. MAybe .85 will be the lowest.

Institutions are buying today. Zero sells so far.
http://thomson.finance.lycos.com/lycos/iwatch/cgi-bin/iw_ticker?ticker=BFUN

[ishortstuff]

Anybody catch the run today. over 25%

[ishortstuff]

Intraday Volume by price for BFUN 3/4/2004
Max = 0.81 Min = 0.73
Mode = 0.77 Average = 0.77
Price : 0.73 Total volume = 010,000 & No. Trades @ price = 1 :: 01%
Price : 0.74 Total volume = 016,600 & No. Trades @ price = 7 :: 02%
Price : 0.75 Total volume = 091,220 & No. Trades @ price = 30 :: 11%
Price : 0.76 Total volume = 240,685 & No. Trades @ price = 65 :: 30%
Price : 0.77 Total volume = 181,252 & No. Trades @ price = 90 :: 22%
Price : 0.78 Total volume = 168,810 & No. Trades @ price = 55 :: 21%
Price : 0.79 Total volume = 036,000 & No. Trades @ price = 9 :: 04%
Price : 0.8 Total volume = 051,100 & No. Trades @ price = 9 :: 06%
Price : 0.81 Total volume = 010,000 & No. Trades @ price = 3 :: 01%
Total 'Trade' volume for the day = 192,567
Total 'Bid' volume = 363,100 :: 'Ask' volume = 250,000
Bid to Ask ratio (bid : ask) 1 : 0.7
The Grand total volume, plus Ask & Bid, for the day = 805,667
15:55:32 Ask 0.81 002,500
15:55:26 Bid 0.73 010,000
15:55:18 Ask 0.8 003,200
15:55:18 Bid 0.74 006,500
15:55:18 Ask 0.8 008,000
15:55:18 Bid 0.74 007,400
15:55:16 Bid 0.77 000,700
15:55:10 Ask 0.8 008,100
15:49:42 Trade 0.78 001,000
15:48:04 Bid 0.77 001,700
15:48:04 Trade 0.77 000,840
15:43:14 Trade 0.77 001,280
15:43:14 Trade 0.77 001,520
15:43:14 Trade 0.78 000,100
15:43:14 Trade 0.78 000,500
15:43:12 Bid 0.77 000,700
15:43:12 Bid 0.78 000,100
15:43:12 Ask 0.78 000,100
15:43:12 Bid 0.75 010,100
15:43:12 Bid 0.77 003,500
15:43:12 Trade 0.77 001,600
15:43:12 Trade 0.77 000,500
15:41:24 Bid 0.77 004,100
15:41:24 Trade 0.77 004,400
15:36:26 Bid 0.77 003,500
15:34:18 Trade 0.78 003,000
15:30:38 Ask 0.78 000,500
15:30:38 Ask 0.78 003,500
15:30:38 Trade 0.78 000,600
15:30:38 Trade 0.78 000,100
15:30:38 Trade 0.78 003,900
15:30:10 Ask 0.78 000,100
15:30:10 Bid 0.77 004,400
15:30:10 Trade 0.78 001,100
15:29:58 Bid 0.78 004,500
15:29:58 Bid 0.78 005,600
15:29:58 Trade 0.78 002,500
15:28:36 Ask 0.79 003,000
15:28:36 Bid 0.78 005,000
15:28:36 Trade 0.78 000,500
15:27:24 Ask 0.8 008,100
15:27:24 Ask 0.79 005,000
15:27:24 Bid 0.78 000,100
15:27:24 Trade 0.77 000,480
15:27:16 Trade 0.77 000,500
15:27:12 Ask 0.79 005,400
15:27:12 Trade 0.77 016,100
15:22:04 Ask 0.77 002,300
15:22:00 Ask 0.79 005,400
15:20:26 Trade 0.77 000,600
15:17:52 Bid 0.77 004,400
15:17:52 Bid 0.77 004,000
15:17:52 Ask 0.79 000,400
15:17:52 Bid 0.77 005,000
15:17:52 Trade 0.78 000,100
15:13:18 Bid 0.78 001,900
15:13:18 Ask 0.8 008,100
15:13:18 Bid 0.77 008,100
15:13:18 Bid 0.77 003,100
15:13:18 Trade 0.77 000,880
15:12:58 Ask 0.78 000,100
15:12:58 Ask 0.77 000,800
15:12:58 Trade 0.77 005,000
15:12:42 Bid 0.76 010,000
15:12:42 Bid 0.77 005,000
15:12:42 Ask 0.78 000,100
15:12:42 Ask 0.79 000,100
15:12:42 Trade 0.77 000,600
15:12:36 Bid 0.76 010,000
15:12:36 Bid 0.77 000,600
15:12:36 Trade 0.77 001,000
15:12:36 Trade 0.773 000,600
15:12:36 Trade 0.773 000,620
15:12:34 Bid 0.76 010,000
15:12:24 Bid 0.77 001,000
15:12:24 Bid 0.78 000,700
15:12:24 Trade 0.78 009,300
15:12:16 Ask 0.8 008,100
15:12:16 Bid 0.77 001,600
15:12:16 Trade 0.78 001,200
15:12:16 Trade 0.779 008,500
15:12:16 Trade 0.77 000,100
15:12:16 Trade 0.78 000,200
15:12:16 Trade 0.78 000,100
15:12:02 Ask 0.78 009,300
15:12:02 Trade 0.78 010,000
15:11:46 Trade 0.77 000,500
15:10:22 Bid 0.77 001,000
15:10:22 Bid 0.76 010,000
15:10:22 Bid 0.77 001,200
15:10:22 Trade 0.77 001,900
15:10:20 Ask 0.78 010,500
15:10:20 Trade 0.77 000,300
15:10:20 Trade 0.77 001,600
15:05:20 Ask 0.77 001,900
15:02:28 Ask 0.77 003,500
14:57:08 Ask 0.77 000,300
14:35:00 Trade 0.77 000,600
14:34:38 Ask 0.78 014,000
14:34:38 Ask 0.77 000,600
14:34:38 Trade 0.77 000,100
14:34:38 Trade 0.77 001,200
14:34:38 Trade 0.768 000,600
14:34:38 Trade 0.768 001,200
14:34:30 Ask 0.77 001,800
14:34:30 Trade 0.768 001,200
14:34:30 Trade 0.77 001,200
14:34:08 Trade 0.77 000,500
14:31:54 Trade 0.76 000,100
14:31:52 Trade 0.75 000,100
14:31:48 Bid 0.76 010,000
14:31:48 Ask 0.77 001,200
14:31:48 Trade 0.75 000,500
14:31:28 Ask 0.75 000,100
14:31:28 Bid 0.76 010,100
14:31:28 Ask 0.75 000,600
14:31:28 Ask 0.77 001,200
14:31:28 Trade 0.76 004,600
14:31:28 Trade 0.76 003,900
14:30:18 Ask 0.77 001,800
14:30:18 Trade 0.76 000,300
14:30:18 Trade 0.76 000,100
14:29:22 Ask 0.76 004,600
14:29:22 Bid 0.75 010,100
14:29:22 Bid 0.76 000,400
14:29:22 Ask 0.77 001,800
14:29:22 Trade 0.76 001,000
14:27:10 Bid 0.76 000,300
14:27:10 Trade 0.76 000,300
14:22:10 Ask 0.77 001,200
14:15:08 Ask 0.76 000,200
14:15:08 Trade 0.75 000,110
14:10:08 Bid 0.75 010,100
14:10:08 Bid 0.75 007,800
14:09:50 Ask 0.77 001,200
14:04:22 Bid 0.75 010,300
13:52:58 Trade 0.76 000,600
13:47:58 Bid 0.75 008,300
13:47:06 Ask 0.76 000,100
13:47:06 Trade 0.76 001,500
13:46:56 Bid 0.76 000,600
13:46:56 Ask 0.77 005,000
13:46:56 Trade 0.76 002,100
13:46:56 Trade 0.76 005,400
13:41:58 Bid 0.76 002,100
13:38:04 Trade 0.76 001,000
13:30:20 Ask 0.77 005,100
13:27:38 Trade 0.76 000,600
13:27:36 Bid 0.76 009,600
13:27:36 Trade 0.76 000,600
13:27:34 Bid 0.76 010,200
13:27:34 Ask 0.77 000,100
13:27:34 Trade 0.77 009,640
13:22:20 Trade 0.76 002,000
13:04:22 Ask 0.77 000,600
13:04:22 Trade 0.76 000,245
12:57:26 Trade 0.76 001,000
12:57:18 Bid 0.76 010,800
12:57:18 Trade 0.76 000,500
12:44:28 Trade 0.77 000,900
12:44:28 Trade 0.77 000,100
12:44:20 Ask 0.78 014,000
12:44:20 Ask 0.77 000,600
12:44:20 Trade 0.77 000,500
12:42:10 Trade 0.77 001,300
12:37:10 Ask 0.77 001,600
12:35:04 Ask 0.77 002,900
12:35:04 Trade 0.76 005,000
12:31:36 Bid 0.76 011,800
12:31:36 Trade 0.76 000,100
12:31:36 Trade 0.761 001,900
12:31:28 Bid 0.76 016,800
12:31:28 Ask 0.77 001,400
12:31:28 Ask 0.78 014,500
12:31:28 Trade 0.761 000,600
12:31:26 Trade 0.76 002,700
12:31:26 Trade 0.76 000,500
12:14:06 Bid 0.76 016,900
12:12:30 Ask 0.77 002,000
12:12:30 Trade 0.76 002,000
11:55:54 Bid 0.76 009,400
11:55:54 Trade 0.761 000,400
11:32:32 Bid 0.76 010,400
11:10:28 Ask 0.77 004,800
11:05:32 Trade 0.76 000,600
11:05:30 Bid 0.76 009,400
11:05:30 Ask 0.78 014,000
11:05:30 Trade 0.76 001,500
11:05:22 Trade 0.76 000,500
10:52:22 Trade 0.77 000,702
10:45:28 Bid 0.76 010,000
10:45:16 Trade 0.75 000,450
10:43:42 Trade 0.75 000,100
10:43:42 Trade 0.75 000,300
10:39:02 Bid 0.75 007,500
10:39:02 Trade 0.75 003,000
10:37:42 Ask 0.77 000,600
10:37:42 Trade 0.75 000,600
10:32:40 Ask 0.77 003,000
10:28:32 Ask 0.78 005,400
10:15:24 Bid 0.75 006,100
10:10:50 Bid 0.75 000,100
10:10:50 Trade 0.77 006,000
10:05:46 Ask 0.78 005,300
10:05:46 Trade 0.777 000,370
10:05:44 Trade 0.78 000,300
09:59:38 Trade 0.75 003,000
09:59:38 Trade 0.76 001,000
09:55:44 Ask 0.78 000,300
09:55:44 Bid 0.75 001,500
09:55:44 Ask 0.78 000,100
09:55:44 Trade 0.777 000,250
09:55:44 Trade 0.77 000,300
09:55:38 Bid 0.75 000,100
09:55:38 Ask 0.78 000,600
09:55:38 Trade 0.77 000,450
09:50:56 Ask 0.77 000,300
09:50:56 Ask 0.78 000,600
09:50:56 Bid 0.75 000,400
09:50:56 Bid 0.75 000,300
09:50:56 Trade 0.75 000,100
09:50:54 Ask 0.78 000,100
09:50:54 Trade 0.74 000,100
09:50:54 Ask 0.75 000,100
09:50:54 Trade 0.74 000,500
09:50:52 Ask 0.74 000,100
09:50:52 Trade 0.7602 001,740
09:50:52 Trade 0.75 007,360
09:50:48 Ask 0.74 000,600
09:50:48 Ask 0.75 000,100
09:50:48 Trade 0.75 001,000
09:50:48 Trade 0.76 000,800
09:50:48 Trade 0.763 002,000
09:50:48 Trade 0.76 005,000
09:50:48 Trade 0.76 000,100
09:48:10 Bid 0.74 001,400
09:48:10 Bid 0.76 000,800
09:48:10 Bid 0.75 001,000
09:48:10 Bid 0.76 000,900
09:48:10 Trade 0.77 000,960
09:48:06 Bid 0.76 001,900
09:48:06 Trade 0.77 000,500
09:41:58 Ask 0.78 000,100
09:41:58 Trade 0.77 001,880
09:41:58 Trade 0.77 002,000
09:40:12 Bid 0.77 001,000
09:40:12 Ask 0.79 004,800
09:40:12 Trade 0.78 000,600
09:40:12 Trade 0.78 002,100
09:40:00 Ask 0.78 003,800
09:40:00 Bid 0.77 003,000
09:40:00 Trade 0.78 000,500
09:36:58 Ask 0.79 004,800
09:36:58 Trade 0.78 001,350
09:33:24 Ask 0.79 007,100
09:33:24 Trade 0.78 001,840
09:30:22 Ask 0.8 007,300
09:30:22 Bid 0.78 002,100
09:30:22 Trade 0.77 000,300
09:25:14 Bid 0.77 003,000
09:24:12 Ask 0.78 001,800
09:22:10 Bid 0.76 000,200
09:22:10 Ask 0.8 000,100
09:21:48 Ask 0.81 004,000
09:10:00 Bid 0.76 000,600
08:52:52 Bid 0.76 000,200
08:48:36 Ask 0.81 003,500
07:24:58 Ask 0.8 000,100
07:24:58 Bid 0.76 000,100

[ishortstuff]

Bid trading again at 77 & 78 cents. About 600,000 shares {about half a million bucks!}
*********
10:16:26 Bid 0.78 000,100
10:16:26 Bid 0.77 008,500
10:16:26 Bid 0.78 000,100
10:16:26 Bid 0.78 002,000
10:16:26 Bid 0.78 000,100
10:16:26 Bid 0.77 008,500
10:16:26 Bid 0.78 000,100
10:16:26 Bid 0.77 008,500
10:16:26 Bid 0.78 000,100
10:16:26 Bid 0.77 008,500
10:16:26 Bid 0.78 000,100
10:16:26 Bid 0.77 008,500
10:16:26 Bid 0.78 000,100
10:16:26 Bid 0.77 008,500
10:16:26 Bid 0.78 000,100
10:16:26 Bid 0.77 008,500
10:16:26 Bid 0.78 000,100
10:16:26 Bid 0.77 008,500
10:16:26 Bid 0.78 000,100
10:16:26 Bid 0.77 008,500
10:16:26 Bid 0.78 000,100
10:16:26 Bid 0.77 008,500
10:16:26 Bid 0.78 000,100
10:16:26 Bid 0.77 008,500
10:16:26 Bid 0.78 000,100
10:16:26 Bid 0.77 008,500
10:16:26 Bid 0.78 000,100
10:16:26 Bid 0.77 008,500
10:16:26 Bid 0.78 000,100
10:16:26 Bid 0.77 008,500
10:16:26 Bid 0.78 000,100
10:16:26 Bid 0.77 008,500
10:16:26 Bid 0.78 000,100
10:16:26 Bid 0.77 008,500
10:16:26 Bid 0.78 000,100
*****
10:16:22 Bid 0.77 009,500
10:16:22 Bid 0.77 009,700
10:16:22 Bid 0.77 010,000
10:16:22 Bid 0.77 010,200
10:16:22 Bid 0.77 010,600
10:16:22 Trade 0.78 000,100
10:15:06 Bid 0.78 000,100
10:15:06 Bid 0.77 010,600
10:15:06 Bid 0.78 000,100
10:15:06 Bid 0.77 010,600
10:15:06 Bid 0.78 000,100
10:15:06 Bid 0.77 010,600
10:15:06 Bid 0.78 000,100
10:15:06 Bid 0.77 010,600
10:15:06 Bid 0.78 000,100
10:15:06 Bid 0.77 010,600
10:15:06 Bid 0.78 000,100
10:15:06 Bid 0.77 010,600
10:15:06 Bid 0.78 000,100
10:15:06 Bid 0.77 010,600
10:15:06 Bid 0.78 000,100
10:15:06 Bid 0.77 010,600
10:15:06 Bid 0.78 000,100
10:15:06 Bid 0.77 010,600
10:15:06 Bid 0.78 000,100
10:15:06 Bid 0.77 010,600
10:15:06 Bid 0.78 000,100
10:15:06 Bid 0.77 010,600
10:15:06 Bid 0.78 000,100
10:15:06 Bid 0.77 010,600
10:15:06 Bid 0.78 000,100
10:15:06 Bid 0.77 010,600
10:15:06 Bid 0.78 000,100
10:15:06 Bid 0.77 010,600
10:15:06 Bid 0.78 000,100
10:15:06 Bid 0.77 010,600
10:15:06 Bid 0.78 000,100
10:15:06 Bid 0.77 010,600
10:15:06 Bid 0.78 000,100
10:15:06 Bid 0.77 010,600
10:15:06 Bid 0.78 000,100
10:15:06 Bid 0.77 010,600
10:15:06 Trade 0.78 002,700
10:10:06 Bid 0.77 010,700
10:08:40 Bid 0.77 010,100
10:08:40 Bid 0.77 010,000
10:08:40 Bid 0.77 010,100
10:08:40 Bid 0.77 010,000
10:08:40 Bid 0.78 000,100
10:08:40 Trade 0.78 000,180
10:06:22 Bid 0.77 010,000
10:06:22 Bid 0.77 013,100
10:06:22 Bid 0.77 010,000

****

10:42:24 Bid 0.78 012,600
10:42:24 Trade 0.787 000,100
10:42:20 Bid 0.78 013,100
10:42:20 Ask 0.79 000,300
10:42:20 Bid 0.78 012,300
10:42:20 Bid 0.78 013,200
10:42:20 Bid 0.78 012,300
10:42:20 Trade 0.787 000,600
10:42:18 Ask 0.79 000,400
10:42:18 Trade 0.78 000,500
10:42:18 Trade 0.78 000,515
10:37:20 Bid 0.78 012,400
10:37:20 Bid 0.78 013,000
10:30:08 Bid 0.78 013,500

[ishortstuff]

Intraday Volume by price for BFUN 3/2/2004
Bid again high today! 2.5x more volume than ask
Max = 0.83 Min = 0.73
Mode = 0.77 Average = 0.77
Price : 0.73 Total volume = 001,000 & No. Trades @ price = 1 :: 00%
Price : 0.74 Total volume = 138,100 & No. Trades @ price = 18 :: 10%
Price : 0.75 Total volume = 050,100 & No. Trades @ price = 36 :: 03%
Price : 0.76 Total volume = 128,800 & No. Trades @ price = 67 :: 09%
Price : 0.77 Total volume = 665,275 & No. Trades @ price = 161 :: 46%
Price : 0.78 Total volume = 275,182 & No. Trades @ price = 141 :: 19%
Price : 0.79 Total volume = 035,200 & No. Trades @ price = 42 :: 02%
Price : 0.8 Total volume = 117,400 & No. Trades @ price = 26 :: 08%
Price : 0.81 Total volume = 002,700 & No. Trades @ price = 1 :: 00%
Price : 0.82 Total volume = 010,000 & No. Trades @ price = 3 :: 01%
Price : 0.83 Total volume = 014,300 & No. Trades @ price = 4 :: 01%

Total 'Trade' volume for the day = 225,057
Total 'Bid' volume = 881,100 :: 'Ask' volume = 331,900
Bid to Ask ratio (bid : ask) 2.5 : 1
The Grand total volume, plus Ask & Bid, for the day = 1,438,057
16:04:18 Ask 0.77 001,500
16:00:12 Bid 0.74 017,200
15:58:56 Ask 0.78 002,500
15:58:56 Bid 0.75 002,000
15:58:56 Ask 0.83 005,000
15:58:56 Ask 0.83 005,300
15:58:56 Ask 0.83 000,500
15:58:56 Ask 0.83 003,500
15:58:56 Ask 0.82 004,000
15:58:56 Ask 0.81 002,700
15:58:56 Bid 0.73 001,000
15:58:56 Bid 0.75 001,500
15:58:56 Ask 0.8 001,000
15:58:56 Bid 0.75 002,000
15:58:56 Bid 0.77 000,400
15:58:56 Ask 0.78 002,500
15:58:56 Trade 0.77 001,000
15:56:56 Trade 0.76 001,000
15:56:56 Trade 0.76 001,000
15:56:54 Trade 0.76 000,440
15:56:54 Trade 0.76 000,160
15:54:08 Bid 0.76 002,000
15:54:08 Bid 0.76 004,600
15:54:08 Ask 0.77 000,600
15:54:08 Trade 0.77 001,800
15:54:02 Ask 0.78 002,500
15:54:02 Trade 0.77 000,200
15:49:04 Ask 0.77 001,700
15:47:42 Bid 0.76 006,000
15:40:40 Bid 0.76 003,500
15:40:40 Trade 0.77 002,000
15:37:38 Trade 0.76 000,640
15:32:40 Bid 0.76 002,100
15:32:38 Bid 0.76 002,000
15:27:06 Bid 0.76 002,800
15:27:06 Bid 0.76 001,800
15:27:06 Trade 0.76 001,200
15:22:08 Bid 0.76 000,800
15:21:26 Trade 0.77 004,000
15:21:02 Ask 0.77 001,900
15:21:02 Trade 0.77 000,500
15:05:08 Ask 0.77 005,900
15:05:08 Trade 0.77 000,400
15:05:02 Bid 0.76 002,000
15:05:02 Trade 0.77 000,500
15:00:02 Ask 0.78 002,600
14:55:22 Ask 0.78 009,400
14:32:20 Trade 0.77 001,000
14:27:22 Ask 0.78 006,900
14:26:02 Ask 0.78 007,900
14:26:02 Trade 0.77 000,600
14:21:04 Ask 0.78 006,900
14:21:04 Bid 0.77 000,400
14:16:04 Ask 0.77 000,600
14:15:54 Ask 0.78 006,900
14:15:54 Trade 0.76 005,000
14:13:06 Ask 0.78 000,100
14:13:06 Ask 0.77 005,000
14:13:06 Trade 0.78 000,100
14:13:00 Bid 0.76 002,000
14:13:00 Bid 0.77 000,100
14:13:00 Trade 0.76 001,900
14:13:00 Trade 0.77 000,100
14:12:58 Trade 0.77 003,000
14:09:26 Bid 0.76 002,000
14:09:26 Bid 0.77 000,100
14:09:26 Trade 0.77 000,500
14:07:06 Trade 0.78 000,100
14:07:02 Trade 0.78 004,000
13:36:56 Trade 0.79 000,100
13:36:56 Trade 0.78 000,100
13:36:54 Bid 0.77 003,000
13:36:54 Trade 0.79 000,500
13:36:54 Trade 0.78 000,500
13:36:50 Bid 0.79 000,100
13:36:50 Trade 0.78 004,000
13:32:54 Bid 0.79 000,600
13:32:54 Ask 0.78 000,100
13:32:54 Ask 0.79 005,000
13:32:54 Trade 0.77 000,850
13:27:44 Bid 0.77 003,000
13:25:08 Ask 0.78 000,100
13:25:08 Trade 0.78 008,550
13:24:54 Ask 0.79 005,100
13:24:54 Trade 0.78 000,200
13:05:26 Trade 0.78 000,150
12:50:58 Bid 0.76 002,000
12:34:30 Trade 0.78 001,500
12:34:28 Trade 0.78 002,000
12:34:24 Trade 0.78 000,400
12:34:24 Trade 0.78 000,200
12:34:24 Trade 0.78 000,400
12:33:56 Ask 0.78 000,100
12:33:56 Trade 0.78 000,500
12:33:46 Bid 0.76 003,000
12:33:46 Trade 0.77 000,500
12:33:34 Trade 0.77 002,000
12:33:32 Trade 0.77 000,500
12:28:34 Bid 0.77 000,100
12:24:20 Trade 0.78 001,000
12:24:20 Trade 0.78 000,100
12:24:20 Trade 0.78 000,800
12:24:14 Ask 0.78 000,500
12:24:14 Trade 0.78 000,107
12:24:14 Trade 0.78 000,500
12:17:20 Ask 0.78 001,300
12:17:20 Trade 0.78 002,500
12:17:20 Trade 0.78 000,500
12:13:16 Bid 0.77 000,500
12:13:16 Ask 0.78 003,000
12:13:16 Ask 0.78 001,300
12:13:16 Trade 0.78 000,650
12:08:12 Trade 0.77 001,300
12:08:10 Trade 0.77 000,700
12:01:16 Bid 0.77 000,100
12:01:06 Bid 0.77 000,200
11:50:14 Ask 0.78 000,100
11:50:14 Trade 0.78 000,500
11:50:06 Ask 0.8 006,300
11:50:06 Trade 0.78 000,410
11:48:58 Ask 0.78 000,500
11:48:58 Trade 0.77 000,400
11:45:00 Ask 0.78 001,000
11:45:00 Ask 0.8 006,300
11:45:00 Ask 0.79 001,000
11:45:00 Bid 0.77 000,100
11:45:00 Trade 0.8 000,100
11:44:56 Ask 0.8 006,300
11:44:56 Trade 0.8 004,800
11:44:50 Ask 0.8 006,400
11:44:50 Bid 0.77 005,100
11:44:50 Ask 0.8 010,400
11:44:50 Bid 0.77 000,100
11:44:50 Trade 0.8 000,100
11:44:48 Ask 0.79 000,100
11:44:48 Bid 0.76 002,100
11:44:48 Trade 0.8 000,100
11:44:46 Ask 0.8 010,500
11:44:46 Bid 0.76 002,000
11:44:46 Trade 0.79 003,000
11:44:42 Ask 0.8 010,600
11:44:42 Bid 0.77 000,100
11:44:42 Trade 0.77 001,400
11:44:40 Ask 0.79 003,000
11:44:40 Trade 0.77 000,100
11:44:40 Trade 0.77 000,800
11:44:40 Trade 0.769 004,200
11:44:40 Trade 0.76 004,200
11:44:36 Ask 0.77 001,400
11:44:36 Ask 0.77 001,500
11:44:36 Trade 0.77 002,500
11:44:20 Trade 0.77 000,500
11:41:40 Bid 0.76 002,000
11:41:40 Trade 0.769 001,000
11:37:36 Bid 0.76 001,000
11:37:36 Trade 0.76 000,800
11:37:00 Ask 0.77 002,300
11:37:00 Trade 0.76 000,600
11:37:00 Trade 0.76 000,100
11:32:00 Ask 0.76 000,800
11:32:00 Bid 0.75 001,500
11:30:28 Bid 0.76 000,700
11:30:28 Bid 0.76 000,100
11:30:28 Trade 0.76 001,300
11:30:02 Ask 0.77 002,300
11:30:02 Trade 0.76 000,500
11:28:18 Bid 0.75 001,000
11:28:18 Bid 0.74 018,600
11:28:18 Trade 0.76 002,500
11:22:32 Bid 0.74 012,600
11:22:32 Trade 0.76 000,100
11:22:30 Ask 0.76 001,300
11:22:30 Trade 0.76 001,500
11:22:20 Ask 0.76 001,400
11:22:20 Trade 0.76 000,500
11:17:42 Trade 0.76 000,100
11:17:38 Ask 0.76 002,900
11:17:38 Trade 0.74 006,000
11:12:36 Bid 0.74 007,400
11:12:36 Bid 0.74 006,000
11:08:34 Ask 0.76 003,000
11:08:34 Trade 0.769 000,100
11:08:30 Trade 0.76 005,000
11:08:26 Trade 0.76 003,000
11:04:16 Ask 0.77 002,300
11:04:16 Ask 0.76 003,000
11:04:16 Bid 0.74 013,400
11:04:16 Bid 0.74 008,400
11:04:16 Ask 0.77 002,300
11:04:16 Bid 0.74 007,900
11:04:16 Trade 0.76 000,100
11:04:08 Bid 0.74 007,400
11:04:08 Ask 0.76 000,100
11:04:08 Bid 0.76 000,100
11:04:08 Trade 0.77 000,100
11:04:04 Ask 0.77 002,300
11:04:04 Bid 0.74 007,400
11:04:04 Trade 0.77 001,900
11:04:04 Trade 0.767 000,600
11:04:04 Trade 0.767 001,400
11:04:04 Trade 0.76 000,100
11:04:02 Ask 0.77 002,400
11:04:02 Ask 0.77 004,300
11:04:02 Ask 0.76 000,100
11:04:02 Bid 0.75 000,100
11:04:02 Trade 0.742 000,600
11:04:02 Trade 0.74 000,100
11:04:00 Ask 0.77 004,300
11:04:00 Bid 0.74 007,400
11:04:00 Trade 0.741 002,000
11:04:00 Trade 0.75 000,800
11:03:54 Ask 0.74 000,700
11:03:54 Ask 0.75 002,700
11:03:54 Ask 0.8 003,900
11:03:54 Bid 0.74 007,500
11:03:54 Trade 0.75 000,500
11:03:08 Bid 0.75 000,800
11:03:08 Bid 0.74 007,500
11:03:08 Trade 0.767 000,600
11:02:54 Bid 0.75 001,300
11:02:54 Ask 0.77 004,300
11:02:54 Trade 0.75 000,100
11:02:52 Trade 0.75 000,500
11:02:52 Bid 0.75 001,900
11:02:52 Trade 0.75 001,000
11:02:50 Bid 0.75 001,300
11:02:50 Trade 0.75 001,000
11:02:48 Trade 0.75 000,100
11:02:48 Trade 0.75 000,500
11:02:48 Trade 0.75 000,100
11:02:46 Trade 0.75 001,000
11:02:46 Trade 0.75 001,000
11:02:46 Trade 0.75 000,100
11:02:44 Trade 0.75 000,500
11:02:44 Bid 0.75 001,900
11:02:44 Trade 0.75 000,100
11:02:42 Trade 0.75 001,000
11:02:42 Trade 0.75 001,600
11:02:42 Trade 0.75 000,400
11:02:42 Trade 0.75 004,500
11:02:42 Trade 0.75 003,500
11:02:42 Trade 0.75 001,000
11:02:40 Bid 0.75 001,300
11:02:40 Trade 0.761 002,000
11:02:40 Trade 0.76 002,500
11:02:28 Bid 0.75 011,300
11:02:28 Bid 0.76 002,000
11:02:28 Trade 0.76 000,100
11:02:28 Trade 0.75 000,100
11:01:34 Ask 0.75 000,100
11:01:34 Trade 0.76 001,030
11:01:32 Trade 0.76 001,700
10:59:26 Trade 0.769 000,100
10:59:22 Trade 0.769 000,600
10:59:22 Trade 0.77 002,000
10:56:10 Trade 0.769 001,400
10:56:10 Trade 0.769 000,600
10:55:54 Trade 0.77 000,100
10:55:46 Bid 0.76 002,500
10:55:46 Bid 0.77 000,100
10:55:46 Bid 0.76 002,500
10:55:46 Bid 0.77 000,100
10:55:46 Trade 0.77 000,700
10:55:42 Ask 0.77 001,300
10:55:42 Trade 0.77 000,410
10:55:42 Trade 0.77 000,500
10:55:00 Ask 0.77 002,000
10:55:00 Ask 0.77 013,900
10:55:00 Trade 0.77 001,000
10:54:58 Ask 0.77 002,000
10:54:58 Trade 0.77 000,515
10:54:16 Ask 0.77 003,000
10:54:16 Bid 0.76 002,500
10:54:16 Trade 0.768 000,100
10:54:12 Bid 0.76 003,500
10:54:12 Ask 0.77 007,900
10:54:12 Bid 0.76 002,500
10:54:12 Trade 0.77 000,600
10:54:12 Trade 0.771 003,000
10:54:12 Trade 0.773 002,000
10:51:00 Ask 0.77 008,000
10:51:00 Ask 0.8 003,900
10:51:00 Bid 0.76 003,600
10:51:00 Ask 0.8 008,600
10:51:00 Ask 0.78 001,000
10:51:00 Ask 0.8 008,600
10:51:00 Ask 0.78 008,100
10:51:00 Ask 0.8 008,600
10:51:00 Trade 0.784 000,100
10:50:58 Trade 0.784 000,100
10:50:54 Bid 0.77 000,600
10:50:54 Trade 0.76 007,230
10:50:48 Trade 0.784 000,100
10:50:46 Trade 0.784 000,600
10:50:44 Bid 0.76 003,600
10:50:44 Trade 0.77 003,500
10:50:44 Trade 0.773 000,600
10:50:36 Bid 0.77 000,600
10:50:36 Trade 0.787 000,100
10:50:34 Ask 0.79 000,100
10:50:34 Trade 0.787 000,100
10:50:30 Ask 0.79 000,200
10:50:30 Trade 0.78 007,400
10:50:30 Trade 0.78 000,800
10:50:30 Trade 0.78 004,470
10:50:22 Bid 0.77 003,500
10:50:22 Bid 0.76 002,600
10:50:22 Trade 0.78 001,000
10:42:24 Bid 0.78 012,600
10:42:24 Trade 0.787 000,100
10:42:20 Bid 0.78 013,100
10:42:20 Ask 0.79 000,300
10:42:20 Bid 0.78 012,300
10:42:20 Bid 0.78 013,200
10:42:20 Bid 0.78 012,300
10:42:20 Trade 0.787 000,600
10:42:18 Ask 0.79 000,400
10:42:18 Trade 0.78 000,500
10:42:18 Trade 0.78 000,515
10:37:20 Bid 0.78 012,400
10:37:20 Bid 0.78 013,000
10:30:08 Bid 0.78 013,500
10:30:08 Ask 0.79 001,000
10:30:08 Bid 0.78 007,500
10:30:08 Trade 0.8 000,100
10:30:06 Ask 0.8 003,800
10:30:06 Trade 0.8 000,100
10:30:04 Ask 0.8 003,900
10:30:04 Trade 0.777 006,300
10:30:04 Trade 0.777 001,000
10:30:04 Trade 0.78 001,200
10:25:04 Bid 0.78 000,100
10:25:04 Ask 0.8 004,000
10:25:04 Ask 0.78 001,000
10:22:54 Ask 0.78 001,200
10:22:22 Ask 0.78 001,000
10:22:22 Trade 0.77 000,500
10:20:06 Ask 0.79 001,000
10:20:06 Bid 0.77 003,500
10:20:06 Bid 0.77 005,200
10:20:06 Ask 0.78 000,100
10:20:06 Bid 0.77 008,500
10:20:06 Bid 0.78 000,100
10:20:06 Bid 0.78 000,200
10:20:06 Bid 0.78 000,300
10:20:06 Trade 0.788 000,600
10:20:04 Bid 0.78 000,400
10:20:04 Trade 0.788 000,900
10:20:04 Trade 0.788 000,100
10:19:18 Trade 0.788 000,100
10:19:16 Trade 0.788 000,100
10:19:12 Bid 0.78 000,600
10:19:12 Bid 0.78 000,700
10:19:12 Trade 0.78 003,000
10:16:26 Ask 0.79 001,000
10:16:26 Bid 0.78 000,100
10:16:26 Bid 0.77 008,500
10:16:26 Bid 0.78 000,100
10:16:26 Bid 0.78 002,000
10:16:26 Bid 0.78 000,100
10:16:26 Bid 0.77 008,500
10:16:26 Bid 0.78 000,100
10:16:26 Bid 0.77 008,500
10:16:26 Bid 0.78 000,100
10:16:26 Bid 0.77 008,500
10:16:26 Bid 0.78 000,100
10:16:26 Bid 0.77 008,500
10:16:26 Bid 0.78 000,100
10:16:26 Bid 0.77 008,500
10:16:26 Bid 0.78 000,100
10:16:26 Bid 0.77 008,500
10:16:26 Bid 0.78 000,100
10:16:26 Bid 0.77 008,500
10:16:26 Bid 0.78 000,100
10:16:26 Bid 0.77 008,500
10:16:26 Bid 0.78 000,100
10:16:26 Bid 0.77 008,500
10:16:26 Bid 0.78 000,100
10:16:26 Bid 0.77 008,500
10:16:26 Bid 0.78 000,100
10:16:26 Bid 0.77 008,500
10:16:26 Bid 0.78 000,100
10:16:26 Bid 0.77 008,500
10:16:26 Bid 0.78 000,100
10:16:26 Bid 0.77 008,500
10:16:26 Bid 0.78 000,100
10:16:26 Bid 0.77 008,500
10:16:26 Bid 0.78 000,100
10:16:26 Bid 0.77 008,500
10:16:26 Bid 0.78 000,100
10:16:26 Trade 0.77 000,500
10:16:26 Trade 0.77 000,500
10:16:26 Trade 0.77 000,400
10:16:26 Trade 0.77 000,500
10:16:24 Bid 0.77 008,500
10:16:24 Trade 0.78 000,100
10:16:24 Bid 0.77 009,000
10:16:24 Trade 0.77 000,500
10:16:24 Trade 0.78 000,500
10:16:24 Trade 0.77 000,500
10:16:24 Bid 0.78 000,100
10:16:24 Bid 0.78 000,600
10:16:24 Trade 0.77 000,500
10:16:24 Trade 0.77 000,500
10:16:22 Trade 0.77 000,500
10:16:22 Trade 0.77 000,500
10:16:22 Trade 0.77 000,500
10:16:22 Trade 0.77 000,400
10:16:22 Trade 0.77 000,500
10:16:22 Bid 0.77 009,500
10:16:22 Bid 0.77 009,700
10:16:22 Bid 0.77 010,000
10:16:22 Bid 0.77 010,200
10:16:22 Bid 0.77 010,600
10:16:22 Trade 0.78 000,100
10:15:06 Bid 0.78 000,100
10:15:06 Bid 0.77 010,600
10:15:06 Bid 0.78 000,100
10:15:06 Bid 0.77 010,600
10:15:06 Bid 0.78 000,100
10:15:06 Bid 0.77 010,600
10:15:06 Bid 0.78 000,100
10:15:06 Bid 0.77 010,600
10:15:06 Bid 0.78 000,100
10:15:06 Bid 0.77 010,600
10:15:06 Bid 0.78 000,100
10:15:06 Bid 0.77 010,600
10:15:06 Bid 0.78 000,100
10:15:06 Bid 0.77 010,600
10:15:06 Bid 0.78 000,100
10:15:06 Bid 0.77 010,600
10:15:06 Bid 0.78 000,100
10:15:06 Bid 0.77 010,600
10:15:06 Bid 0.78 000,100
10:15:06 Bid 0.77 010,600
10:15:06 Bid 0.78 000,100
10:15:06 Bid 0.77 010,600
10:15:06 Bid 0.78 000,100
10:15:06 Bid 0.77 010,600
10:15:06 Bid 0.78 000,100
10:15:06 Bid 0.77 010,600
10:15:06 Bid 0.78 000,100
10:15:06 Bid 0.77 010,600
10:15:06 Bid 0.78 000,100
10:15:06 Bid 0.77 010,600
10:15:06 Bid 0.78 000,100
10:15:06 Bid 0.77 010,600
10:15:06 Bid 0.78 000,100
10:15:06 Bid 0.77 010,600
10:15:06 Bid 0.78 000,100
10:15:06 Bid 0.77 010,600
10:15:06 Trade 0.78 002,700
10:10:06 Bid 0.77 010,700
10:08:40 Bid 0.77 010,100
10:08:40 Bid 0.77 010,000
10:08:40 Bid 0.77 010,100
10:08:40 Bid 0.77 010,000
10:08:40 Bid 0.78 000,100
10:08:40 Trade 0.78 000,180
10:06:22 Bid 0.77 010,000
10:06:22 Bid 0.77 013,100
10:06:22 Bid 0.77 010,000
10:06:22 Ask 0.78 003,000
10:06:22 Trade 0.78 000,100
10:06:22 Trade 0.781 003,000
10:06:22 Trade 0.781 003,000
10:06:22 Trade 0.78 003,200
10:01:22 Ask 0.78 000,100
10:01:22 Bid 0.77 005,000
10:01:22 Bid 0.78 000,100
09:59:08 Ask 0.79 001,600
09:58:08 Trade 0.78 000,800
09:58:08 Trade 0.79 000,500
09:58:08 Trade 0.79 000,500
09:58:04 Ask 0.79 000,600
09:58:04 Trade 0.79 000,500
09:48:02 Trade 0.79 000,100
09:47:06 Ask 0.79 000,500
09:47:06 Ask 0.79 000,600
09:47:06 Bid 0.78 003,200
09:47:06 Trade 0.79 000,500
09:47:04 Bid 0.79 000,100
09:47:04 Ask 0.8 004,000
09:47:04 Trade 0.78 000,500
09:46:58 Trade 0.78 000,500
09:31:00 Ask 0.79 000,500
09:31:00 Trade 0.79 001,000
09:30:16 Bid 0.78 003,200
09:30:16 Bid 0.79 001,000
09:30:16 Trade 0.8 000,500
09:30:08 Bid 0.78 003,200
09:30:08 Trade 0.79 000,500
09:30:06 Trade 0.78 000,350
09:30:06 Trade 0.82 001,000
09:30:04 Trade 0.8 000,500
09:25:06 Bid 0.79 000,500
09:25:06 Bid 0.79 001,000
09:25:02 Ask 0.8 004,000
09:23:26 Ask 0.82 005,000
09:03:16 Bid 0.78 003,200

[ishortstuff]

Intraday Volume by price for BFUN 3/1/2004
Max = 0.84 Min = 0.76
Mode = 0.79 Average = 0.79
Price : 0.76 Total volume = 052,600 & No. Trades @ price = 4 :: 02%
Price : 0.77 Total volume = 024,700 & No. Trades @ price = 7 :: 01%
Price : 0.78 Total volume = 680,920 & No. Trades @ price = 121 :: 30%
Price : 0.79 Total volume = 581,340 & No. Trades @ price = 303 :: 26%
Price : 0.8 Total volume = 567,300 & No. Trades @ price = 101 :: 25%
Price : 0.81 Total volume = 150,000 & No. Trades @ price = 39 :: 07%
Price : 0.82 Total volume = 088,200 & No. Trades @ price = 31 :: 04%
Price : 0.83 Total volume = 103,141 & No. Trades @ price = 50 :: 05%
Price : 0.84 Total volume = 013,700 & No. Trades @ price = 6 :: 01%
Total 'Trade' volume for the day = 447,001
Total 'Bid' volume = 965,100 :: 'Ask' volume = 858,300
Bid to Ask ratio (bid : ask) 1 : 0.9
The Grand total volume, plus Ask & Bid, for the day = 2,261,901

16:52:30 Ask 0.79 001,000
16:52:08 Ask 0.8 005,200
16:26:08 Ask 0.79 000,100
16:26:06 Ask 0.85 001,000
16:25:02 Bid 0.77 001,000
15:59:56 Ask 0.78 000,100
15:59:56 Ask 0.79 000,100
15:59:56 Ask 0.79 001,000
15:59:56 Bid 0.78 006,400
15:59:56 Bid 0.77 010,000
15:59:56 Ask 0.79 000,100
15:59:56 Bid 0.78 004,100
15:59:56 Trade 0.789 000,400
15:59:56 Trade 0.789 000,100
15:59:50 Trade 0.78 002,610
15:59:42 Trade 0.79 000,500
15:57:52 Trade 0.78 000,400
15:54:16 Ask 0.79 001,000
15:54:16 Bid 0.78 008,400
15:54:16 Bid 0.78 019,700
15:54:16 Ask 0.79 001,400
15:54:16 Ask 0.79 012,500
15:54:16 Ask 0.79 001,400
15:54:16 Ask 0.79 000,400
15:54:16 Ask 0.8 007,400
15:54:16 Ask 0.79 000,200
15:54:16 Trade 0.78 000,100
15:51:54 Ask 0.8 007,400
15:51:54 Ask 0.79 000,100
15:51:54 Trade 0.78 000,100
15:46:24 Ask 0.79 000,200
15:46:24 Trade 0.788 000,300
15:46:24 Trade 0.788 001,200
15:46:18 Trade 0.79 000,500
15:42:56 Ask 0.79 000,500
15:42:56 Ask 0.79 000,400
15:42:56 Trade 0.788 000,130
15:42:56 Trade 0.788 000,300
15:42:48 Trade 0.79 001,100
15:42:48 Trade 0.79 001,000
15:42:48 Trade 0.79 000,300
15:42:48 Trade 0.79 000,100
15:42:48 Trade 0.788 001,100
15:42:48 Trade 0.788 000,300
15:42:28 Ask 0.79 001,000
15:42:28 Ask 0.79 001,100
15:42:28 Trade 0.79 000,500
15:40:48 Trade 0.78 000,500
15:40:48 Trade 0.78 000,500
15:40:24 Trade 0.788 000,200
15:40:24 Trade 0.788 000,300
15:40:24 Ask 0.79 001,000
15:40:24 Trade 0.788 000,100
15:40:24 Trade 0.787 000,500
15:40:20 Bid 0.78 008,400
15:40:20 Ask 0.79 000,900
15:40:20 Bid 0.78 007,400
15:40:20 Trade 0.79 000,500
15:39:38 Ask 0.79 001,000
15:39:38 Ask 0.79 000,400
15:39:38 Trade 0.78 000,500
15:39:30 Trade 0.78 000,500
15:35:24 Bid 0.78 009,000
15:35:24 Ask 0.79 001,500
15:35:24 Ask 0.79 001,200
15:35:24 Bid 0.78 008,000
15:35:24 Trade 0.79 004,000
15:35:10 Bid 0.78 007,400
15:35:10 Trade 0.78 003,000
15:34:34 Bid 0.78 010,500
15:34:34 Bid 0.78 007,400
15:34:34 Ask 0.79 001,700
15:34:34 Ask 0.79 002,500
15:34:34 Trade 0.789 001,400
15:34:34 Trade 0.788 002,100
15:34:26 Trade 0.79 000,500
15:33:50 Ask 0.79 002,000
15:33:50 Ask 0.79 001,200
15:33:50 Ask 0.79 000,100
15:33:50 Bid 0.78 013,500
15:33:50 Ask 0.79 001,700
15:33:50 Trade 0.79 000,100
15:31:54 Ask 0.79 001,600
15:31:54 Bid 0.78 017,500
15:31:54 Bid 0.79 000,100
15:31:54 Ask 0.79 001,700
15:31:54 Trade 0.78 002,000
15:31:44 Trade 0.78 000,500
15:29:24 Bid 0.78 017,500
15:29:24 Ask 0.79 002,700
15:29:24 Ask 0.79 001,100
15:29:24 Trade 0.789 000,600
15:29:22 Bid 0.78 013,500
15:29:22 Bid 0.78 009,400
15:29:22 Trade 0.78 002,000
15:29:20 Trade 0.781 001,400
15:29:20 Trade 0.78 000,600
15:29:18 Trade 0.781 000,100
15:28:42 Trade 0.789 002,500
15:28:42 Trade 0.79 001,920
15:28:24 Trade 0.79 000,500
15:27:20 Ask 0.79 000,100
15:27:20 Trade 0.782 001,810
15:23:54 Ask 0.79 000,800
15:23:54 Ask 0.79 001,900
15:23:54 Trade 0.78 002,150
15:23:42 Bid 0.78 014,100
15:23:42 Bid 0.78 013,700
15:23:42 Ask 0.79 000,800
15:23:42 Bid 0.78 016,300
15:23:42 Trade 0.79 000,100
15:21:40 Bid 0.78 020,100
15:21:40 Bid 0.79 000,100
15:21:40 Ask 0.79 000,100
15:21:40 Trade 0.79 000,100
15:21:32 Ask 0.79 000,700
15:21:32 Ask 0.79 000,600
15:21:32 Bid 0.78 020,100
15:21:32 Bid 0.79 000,100
15:21:32 Trade 0.789 000,600
15:21:30 Bid 0.78 020,100
15:21:30 Bid 0.78 011,500
15:21:30 Trade 0.79 000,100
15:20:40 Ask 0.79 000,700
15:20:40 Ask 0.79 000,600
15:20:40 Bid 0.78 020,700
15:20:40 Bid 0.79 000,100
15:20:40 Trade 0.79 001,000
15:17:40 Ask 0.79 000,700
15:17:40 Ask 0.79 001,700
15:17:40 Trade 0.79 000,100
15:16:56 Bid 0.78 020,700
15:16:56 Ask 0.79 001,600
15:16:56 Bid 0.79 000,100
15:16:56 Trade 0.78 002,000
15:16:48 Trade 0.78 000,500
15:14:46 Ask 0.79 001,700
15:14:46 Trade 0.789 000,100
15:14:18 Trade 0.79 000,100
15:13:26 Ask 0.79 000,100
15:13:26 Ask 0.8 007,400
15:13:26 Bid 0.78 020,700
15:13:26 Bid 0.79 000,100
15:13:26 Trade 0.78 006,200
15:13:18 Ask 0.79 000,100
15:13:18 Trade 0.79 000,100
15:13:06 Ask 0.8 007,400
15:13:06 Bid 0.78 020,700
15:13:06 Bid 0.79 000,100
15:13:06 Ask 0.79 000,100
15:13:06 Trade 0.79 000,100
15:11:18 Bid 0.78 020,700
15:11:18 Bid 0.79 000,100
15:11:18 Ask 0.79 001,500
15:11:18 Ask 0.79 000,100
15:11:18 Trade 0.79 000,530
15:11:06 Bid 0.78 020,700
15:11:06 Bid 0.79 000,600
15:11:06 Trade 0.79 001,200
15:11:06 Trade 0.79 000,500
15:11:06 Trade 0.791 001,000
15:11:06 Trade 0.79 001,000
15:11:06 Trade 0.79 001,000
15:11:06 Trade 0.79 000,500
15:11:06 Trade 0.79 003,000
15:06:08 Bid 0.78 021,700
15:06:08 Bid 0.78 017,900
15:06:08 Bid 0.79 002,700
15:04:32 Bid 0.79 004,500
15:00:48 Bid 0.79 009,300
15:00:48 Trade 0.79 000,200
15:00:38 Trade 0.79 000,500
14:52:34 Ask 0.8 002,400
14:52:34 Trade 0.79 001,000
14:51:28 Trade 0.8 000,100
14:49:10 Bid 0.79 004,500
14:49:10 Bid 0.8 000,100
14:49:10 Bid 0.79 004,500
14:49:10 Trade 0.79 000,900
14:49:08 Trade 0.8 000,100
14:48:28 Bid 0.79 003,500
14:48:28 Trade 0.8 000,100
14:48:28 Trade 0.8 001,100
14:48:16 Bid 0.8 000,100
14:48:16 Trade 0.799 000,600
14:48:14 Bid 0.79 003,500
14:48:14 Trade 0.79 000,560
14:48:04 Bid 0.79 003,000
14:48:04 Trade 0.79 008,090
14:48:04 Trade 0.79 000,100
14:47:56 Bid 0.79 008,000
14:47:56 Ask 0.8 000,100
14:47:56 Bid 0.79 005,000
14:47:56 Trade 0.79 002,500
14:47:56 Trade 0.79 001,150
14:47:56 Trade 0.79 002,000
14:47:56 Trade 0.79 000,100
14:47:56 Ask 0.79 000,100
14:47:56 Trade 0.789 000,100
14:47:38 Trade 0.79 000,500
14:42:04 Bid 0.78 022,700
14:39:54 Ask 0.79 005,700
14:35:48 Ask 0.79 003,700
14:21:24 Ask 0.79 002,500
14:20:46 Trade 0.79 001,000
14:14:04 Trade 0.79 000,710
14:14:04 Trade 0.79 000,100
14:14:04 Trade 0.789 001,000
14:11:14 Bid 0.78 021,700
14:11:14 Trade 0.79 000,500
14:11:14 Trade 0.79 000,100
14:11:10 Trade 0.79 000,100
14:11:10 Trade 0.79 000,100
14:10:58 Ask 0.79 000,100
14:10:58 Trade 0.782 000,200
14:10:52 Trade 0.79 000,500
14:10:52 Trade 0.79 002,000
14:10:38 Ask 0.79 001,900
14:10:38 Trade 0.79 001,900
14:10:38 Trade 0.79 000,100
14:09:06 Trade 0.79 001,000
14:08:48 Trade 0.79 000,100
14:07:28 Bid 0.78 020,700
14:07:28 Bid 0.79 000,100
14:07:28 Trade 0.79 000,100
14:07:02 Bid 0.78 020,700
14:07:02 Ask 0.79 004,400
14:07:02 Trade 0.79 000,100
14:02:04 Ask 0.79 002,000
14:02:04 Ask 0.8 005,600
14:01:58 Ask 0.8 003,600
14:01:48 Ask 0.79 002,100
13:34:32 Trade 0.8 000,500
13:12:54 Ask 0.8 003,600
13:00:18 Ask 0.8 003,000
13:00:14 Ask 0.8 002,000
12:38:32 Ask 0.79 002,000
12:38:32 Ask 0.79 007,000
12:38:32 Trade 0.79 000,100
12:38:00 Ask 0.79 009,900
12:38:00 Bid 0.79 000,100
12:38:00 Bid 0.78 007,000
12:38:00 Ask 0.79 010,000
12:38:00 Trade 0.79 002,000
12:38:00 Trade 0.791 002,000
12:37:30 Ask 0.79 003,000
12:37:30 Bid 0.79 001,000
12:37:30 Bid 0.79 002,000
12:37:30 Trade 0.79 000,100
12:34:24 Ask 0.8 000,600
12:34:24 Ask 0.79 000,100
12:34:24 Trade 0.799 000,600
12:34:22 Trade 0.8 000,100
12:34:08 Bid 0.79 003,000
12:34:08 Trade 0.8 000,600
12:33:56 Bid 0.78 007,000
12:33:56 Bid 0.8 000,600
12:33:56 Trade 0.8 016,000
12:33:56 Trade 0.8 004,900
12:33:56 Trade 0.8 000,100
12:33:56 Trade 0.8 000,100
12:33:56 Trade 0.8 003,300
12:33:56 Trade 0.8 003,000
12:33:56 Trade 0.8 001,000
12:33:56 Trade 0.799 005,000
12:33:56 Trade 0.79 001,000
12:33:56 Trade 0.789 003,000
12:33:56 Trade 0.789 002,900
12:33:56 Trade 0.8 003,000
12:33:56 Trade 0.8 002,200
12:33:56 Trade 0.79 001,300
12:33:56 Trade 0.79 002,200
12:33:56 Trade 0.8 001,000
12:32:26 Ask 0.8 000,100
12:32:26 Ask 0.8 001,000
12:32:26 Ask 0.79 001,000
12:32:26 Ask 0.79 003,500
12:32:26 Ask 0.79 003,600
12:32:26 Ask 0.79 002,300
12:32:26 Trade 0.79 000,100
12:32:10 Bid 0.78 007,000
12:32:10 Bid 0.79 000,100
12:32:10 Ask 0.79 002,200
12:32:10 Trade 0.789 000,100
12:32:10 Trade 0.789 000,100
12:30:38 Trade 0.79 000,100
12:30:38 Trade 0.79 000,100
12:30:38 Trade 0.79 000,100
12:26:56 Ask 0.79 000,100
12:26:56 Bid 0.78 007,000
12:26:56 Trade 0.79 010,600
12:26:28 Trade 0.789 001,900
12:26:20 Trade 0.8 000,600
12:26:20 Trade 0.8 000,500
12:21:44 Bid 0.79 000,300
12:21:44 Bid 0.79 000,200
12:21:44 Bid 0.79 000,100
12:21:44 Trade 0.8 001,600
12:21:36 Trade 0.8 004,400
12:21:34 Trade 0.8 000,500
12:20:58 Trade 0.8 002,500
12:20:56 Trade 0.8 000,500
12:18:32 Trade 0.79 000,500
12:13:34 Bid 0.78 007,000
12:07:20 Bid 0.79 000,500
12:04:42 Bid 0.78 007,000
12:04:42 Ask 0.8 009,800
12:04:42 Bid 0.78 006,000
12:04:42 Trade 0.79 000,500
12:04:42 Trade 0.79 000,100
12:04:40 Trade 0.79 000,200
12:04:40 Trade 0.79 001,000
12:04:40 Trade 0.79 001,000
12:04:40 Trade 0.79 001,000
12:04:40 Trade 0.79 001,000
12:04:40 Trade 0.79 000,100
12:04:40 Trade 0.79 000,200
12:04:40 Trade 0.79 000,100
12:04:40 Trade 0.791 000,500
12:04:40 Trade 0.79 002,700
12:04:40 Trade 0.79 000,100
12:04:40 Trade 0.79 000,100
12:02:26 Ask 0.79 000,100
12:02:26 Bid 0.78 005,000
12:02:26 Bid 0.79 000,200
12:02:26 Bid 0.79 004,200
12:02:26 Trade 0.8 002,500
12:02:26 Trade 0.8 000,500
11:57:20 Bid 0.79 007,200
11:56:26 Bid 0.79 006,200
11:55:36 Bid 0.79 005,200
11:54:54 Bid 0.79 004,200
11:49:10 Trade 0.79 010,000
11:49:08 Trade 0.79 000,990
11:40:10 Bid 0.79 003,200
11:40:10 Trade 0.8 002,500
11:40:00 Trade 0.8 000,500
11:39:48 Trade 0.79 000,410
11:35:46 Trade 0.8 000,500
11:34:02 Trade 0.8 000,500
11:33:56 Trade 0.8 000,500
11:24:50 Bid 0.79 000,300
11:24:24 Bid 0.79 000,600
11:24:22 Bid 0.79 000,500
11:17:40 Ask 0.8 010,700
11:17:34 Bid 0.79 000,300
11:15:58 Trade 0.8 000,200
11:14:04 Ask 0.8 009,500
11:14:04 Trade 0.79 000,500
11:14:04 Trade 0.789 000,100
11:14:02 Ask 0.79 004,500
11:14:02 Trade 0.789 000,600
11:13:56 Trade 0.8 000,100
11:08:36 Bid 0.8 000,100
11:06:04 Bid 0.81 000,100
11:05:26 Bid 0.8 000,500
11:05:26 Ask 0.79 005,000
11:05:26 Trade 0.79 000,500
11:05:02 Ask 0.79 015,600
11:05:02 Bid 0.79 000,300
11:05:02 Bid 0.79 000,200
11:05:02 Bid 0.79 000,100
11:05:02 Trade 0.79 000,100
11:05:02 Trade 0.79 000,100
11:03:52 Ask 0.79 010,600
11:03:52 Bid 0.78 005,000
11:03:52 Bid 0.79 000,200
11:03:52 Bid 0.79 000,100
11:03:52 Ask 0.8 009,600
11:03:52 Ask 0.8 008,600
11:03:52 Ask 0.79 099,900
11:03:52 Bid 0.78 005,000
11:03:52 Trade 0.79 000,100
11:03:52 Trade 0.79 000,100
11:03:46 Bid 0.79 000,100
11:03:46 Trade 0.79 000,100
11:03:08 Trade 0.79 000,500
11:03:08 Trade 0.79 000,500
11:01:18 Bid 0.79 000,200
11:01:18 Bid 0.79 000,500
11:01:18 Bid 0.79 000,700
11:01:18 Trade 0.798 000,200
11:01:10 Trade 0.8 000,300
10:56:46 Bid 0.8 000,100
10:56:46 Bid 0.79 000,700
10:56:46 Bid 0.81 000,200
10:56:46 Trade 0.8 000,400
10:56:46 Trade 0.81 000,100
10:56:00 Bid 0.79 000,700
10:56:00 Trade 0.78 000,400
10:55:46 Bid 0.82 000,100
10:55:46 Bid 0.81 002,600
10:55:46 Trade 0.78 001,000
10:55:42 Trade 0.79 000,100
10:55:26 Trade 0.8 000,100
10:55:02 Trade 0.8 000,100
10:54:44 Trade 0.81 002,600
10:54:44 Trade 0.82 000,100
10:54:38 Trade 0.81 000,700
10:48:26 Ask 0.8 013,600
10:47:26 Bid 0.79 000,700
10:47:24 Ask 0.8 010,600
10:47:24 Bid 0.79 000,500
10:47:24 Ask 0.8 005,600
10:47:24 Trade 0.781 000,650
10:45:42 Ask 0.8 010,600
10:45:42 Trade 0.781 000,100
10:44:46 Trade 0.79 000,400
10:44:46 Trade 0.79 000,100
10:44:26 Trade 0.79 000,500
10:44:24 Ask 0.79 000,100
10:44:24 Trade 0.79 000,600
10:44:24 Trade 0.791 001,000
10:44:24 Trade 0.792 000,200
10:44:24 Trade 0.79 000,500
10:44:24 Trade 0.79 000,200
10:44:08 Bid 0.78 005,000
10:44:08 Trade 0.8 004,400
10:39:30 Ask 0.8 011,600
10:39:30 Trade 0.79 010,000
10:38:02 Trade 0.79 003,000
10:37:04 Trade 0.792 000,300
10:36:58 Bid 0.79 001,800
10:36:58 Trade 0.79 000,500
10:34:24 Bid 0.79 002,100
10:34:24 Trade 0.79 001,050
10:28:44 Ask 0.8 016,000
10:28:44 Bid 0.79 002,500
10:28:44 Bid 0.79 003,000
10:28:44 Bid 0.79 002,500
10:28:44 Bid 0.79 005,600
10:28:44 Bid 0.79 006,100
10:28:44 Ask 0.8 011,000
10:28:44 Trade 0.8 002,000
10:27:54 Bid 0.79 011,100
10:27:54 Trade 0.8 010,000
10:26:40 Ask 0.8 015,000
10:26:40 Bid 0.79 011,000
10:26:40 Bid 0.79 010,500
10:26:40 Bid 0.79 010,000
10:26:40 Trade 0.8 004,900
10:26:34 Bid 0.79 005,000
10:26:34 Ask 0.8 014,000
10:26:34 Trade 0.8 000,100
10:26:32 Trade 0.8 001,250
10:26:32 Trade 0.8 003,750
10:26:26 Ask 0.8 015,000
10:26:26 Trade 0.79 001,000
10:26:26 Trade 0.79 003,600
10:26:00 Bid 0.79 000,400
10:26:00 Ask 0.8 016,200
10:26:00 Bid 0.78 005,100
10:26:00 Trade 0.78 000,200
10:26:00 Trade 0.78 002,300
10:25:24 Bid 0.78 000,100
10:25:24 Ask 0.79 004,600
10:25:24 Trade 0.78 002,900
10:25:24 Trade 0.78 000,100
10:25:18 Trade 0.78 000,100
10:25:18 Trade 0.78 006,800
10:25:18 Trade 0.78 000,100
10:25:16 Trade 0.78 000,200
10:25:16 Trade 0.78 000,600
10:25:16 Trade 0.78 000,100
10:25:16 Trade 0.78 000,500
10:25:16 Trade 0.78 000,500
10:23:24 Bid 0.78 000,200
10:23:24 Bid 0.78 000,500
10:23:24 Bid 0.78 000,700
10:23:24 Ask 0.79 003,600
10:23:24 Ask 0.8 025,100
10:23:24 Bid 0.78 000,900
10:23:24 Ask 0.8 021,100
10:23:24 Bid 0.78 000,800
10:23:24 Trade 0.78 000,100
10:23:24 Trade 0.78 000,300
10:23:20 Ask 0.8 022,100
10:23:20 Bid 0.78 000,700
10:23:20 Bid 0.78 000,200
10:23:20 Bid 0.78 000,500
10:23:20 Trade 0.78 000,500
10:23:18 Bid 0.77 005,400
10:23:18 Ask 0.78 000,100
10:23:18 Bid 0.78 000,500
10:23:18 Ask 0.8 022,100
10:23:18 Trade 0.78 000,500
10:23:14 Bid 0.77 003,000
10:23:14 Bid 0.78 000,500
10:23:14 Ask 0.78 000,100
10:23:14 Ask 0.8 022,100
10:23:14 Trade 0.78 000,100
10:23:12 Bid 0.77 003,000
10:23:12 Bid 0.78 000,100
10:23:12 Trade 0.78 000,900
10:23:12 Trade 0.78 000,100
10:23:10 Trade 0.78 000,100
10:23:10 Trade 0.78 000,400
10:22:56 Trade 0.78 001,300
10:22:54 Bid 0.77 003,000
10:22:54 Trade 0.78 000,600
10:22:54 Trade 0.78 000,100
10:22:34 Bid 0.77 000,200
10:22:34 Bid 0.77 000,100
10:22:34 Bid 0.76 023,000
10:22:34 Trade 0.76 002,500
10:22:26 Trade 0.78 000,500
10:22:26 Trade 0.78 000,800
10:22:22 Ask 0.78 000,100
10:22:22 Bid 0.76 020,000
10:22:22 Bid 0.76 007,100
10:22:22 Ask 0.8 022,100
10:22:22 Bid 0.78 000,500
10:22:22 Trade 0.78 004,500
10:22:22 Trade 0.781 000,500
10:22:06 Bid 0.78 000,800
10:22:06 Trade 0.781 000,500
10:22:04 Ask 0.8 020,900
10:22:04 Trade 0.79 000,100
10:21:28 Ask 0.79 000,100
10:21:28 Trade 0.79 000,500
10:21:28 Trade 0.79 000,500
10:21:28 Trade 0.79 000,200
10:21:18 Ask 0.8 020,900
10:21:18 Ask 0.8 012,000
10:21:18 Bid 0.78 005,000
10:21:18 Bid 0.79 001,200
10:21:18 Trade 0.79 000,900
10:21:18 Trade 0.79 000,100
10:19:46 Trade 0.79 000,100
10:19:46 Trade 0.79 000,100
10:19:38 Trade 0.79 000,400
10:19:38 Trade 0.79 000,100
10:19:36 Trade 0.79 000,100
10:19:36 Trade 0.79 000,100
10:19:32 Trade 0.79 000,100
10:19:24 Trade 0.78 005,800
10:19:06 Trade 0.79 001,100
10:19:00 Ask 0.79 000,100
10:19:00 Trade 0.79 000,400
10:19:00 Trade 0.79 001,600
10:19:00 Trade 0.791 003,000
10:14:52 Trade 0.8 000,100
10:13:24 Ask 0.8 010,000
10:13:24 Ask 0.8 010,100
10:13:24 Ask 0.8 010,000
10:13:24 Trade 0.81 000,100
10:13:22 Trade 0.81 000,100
10:13:22 Trade 0.81 000,100
10:13:22 Trade 0.81 000,100
10:13:02 Ask 0.81 001,900
10:13:02 Ask 0.81 002,000
10:13:02 Ask 0.81 002,100
10:13:02 Trade 0.8 001,000
10:13:02 Trade 0.8 010,000
10:13:02 Ask 0.8 005,900
10:13:02 Trade 0.801 002,000
10:12:48 Trade 0.81 000,100
10:10:32 Ask 0.81 002,100
10:10:32 Ask 0.81 000,100
10:10:32 Ask 0.82 005,000
10:10:32 Ask 0.81 021,900
10:10:32 Trade 0.81 000,100
10:10:32 Trade 0.81 002,000
10:10:32 Trade 0.81 005,000
10:10:26 Bid 0.81 003,300
10:10:26 Trade 0.82 000,800
10:10:18 Trade 0.81 000,100
10:10:14 Trade 0.81 013,200
10:10:14 Trade 0.81 000,900
10:09:50 Bid 0.81 007,100
10:09:50 Ask 0.82 005,000
10:09:50 Ask 0.82 007,000
10:09:50 Ask 0.82 005,000
10:09:50 Trade 0.81 002,500
10:09:50 Trade 0.811 003,100
10:09:48 Trade 0.81 002,000
10:09:22 Bid 0.81 012,100
10:09:22 Ask 0.82 001,900
10:09:22 Ask 0.83 002,000
10:09:22 Ask 0.82 001,900
10:09:22 Ask 0.83 002,000
10:09:22 Trade 0.811 001,200
10:09:14 Trade 0.81 000,500
10:09:12 Trade 0.811 000,700
10:09:12 Trade 0.811 000,700
10:09:12 Trade 0.81 002,800
10:07:52 Bid 0.81 012,200
10:07:52 Ask 0.82 008,800
10:07:52 Ask 0.82 010,500
10:07:52 Trade 0.82 001,700
10:07:24 Ask 0.82 001,700
10:07:24 Bid 0.81 017,400
10:07:24 Ask 0.83 003,500
10:07:24 Ask 0.83 006,900
10:07:24 Bid 0.82 001,700
10:07:24 Trade 0.83 000,100
10:03:54 Trade 0.83 000,600
09:58:56 Ask 0.83 003,400
09:58:56 Bid 0.83 000,100
09:58:36 Trade 0.83 000,200
09:58:32 Trade 0.83 000,300
09:53:24 Bid 0.83 000,600
09:53:24 Ask 0.83 002,000
09:53:24 Ask 0.84 001,900
09:53:24 Ask 0.83 002,000
09:53:24 Trade 0.82 000,800
09:53:24 Trade 0.83 000,600
09:53:24 Trade 0.83 000,600
09:53:24 Trade 0.82 000,800
09:52:50 Bid 0.82 001,700
09:52:50 Bid 0.83 000,600
09:52:50 Trade 0.82 002,000
09:52:18 Bid 0.81 010,400
09:52:18 Ask 0.83 002,100
09:52:18 Ask 0.83 000,100
09:52:18 Ask 0.84 003,900
09:52:18 Ask 0.84 001,900
09:52:18 Bid 0.82 002,000
09:52:18 Trade 0.83 001,900
09:52:16 Trade 0.84 001,200
09:52:16 Trade 0.82 009,000
09:52:16 Trade 0.83 009,000
09:52:16 Trade 0.82 001,100
09:52:16 Ask 0.84 001,800
09:52:16 Ask 0.84 003,000
09:52:16 Trade 0.83 010,200
09:52:16 Trade 0.83 001,100
09:49:04 Ask 0.83 000,100
09:49:04 Ask 0.83 000,200
09:49:04 Bid 0.81 010,400
09:49:04 Trade 0.82 001,000
09:49:00 Trade 0.82 001,500
09:48:58 Bid 0.81 005,400
09:48:58 Trade 0.82 002,000
09:48:58 Trade 0.821 003,000
09:43:58 Bid 0.82 001,500
09:43:54 Ask 0.83 002,100
09:43:40 Ask 0.83 002,000
09:43:40 Trade 0.83 000,600
09:41:44 Bid 0.82 002,000
09:41:44 Bid 0.83 000,600
09:41:44 Trade 0.83 000,500
09:41:38 Bid 0.82 002,000
09:41:38 Trade 0.83 000,100
09:39:56 Trade 0.83 000,100
09:39:52 Bid 0.83 000,500
09:39:52 Trade 0.83 000,500
09:37:48 Bid 0.83 000,600
09:37:48 Bid 0.82 002,000
09:37:48 Trade 0.83 000,100
09:36:30 Trade 0.83 002,850
09:36:30 Trade 0.83 003,600
09:36:30 Trade 0.83 006,200
09:36:28 Bid 0.82 002,600
09:36:28 Trade 0.83 001,900
09:36:28 Trade 0.83 002,250
09:36:28 Trade 0.83 002,850
09:36:28 Trade 0.83 000,100
09:36:28 Trade 0.83 005,500
09:36:28 Ask 0.83 000,100
09:36:28 Trade 0.83 000,100
09:36:28 Trade 0.83 016,900
09:30:34 Ask 0.83 000,200
09:30:34 Bid 0.82 002,000
09:30:34 Trade 0.83 001,891
09:30:30 Trade 0.83 000,300
09:30:28 Trade 0.83 000,500

[ishortstuff]

I think those 2,431,859 shares were immediately shorted last Friday to capture (i.e. hedge) the value for Mercator Trustees Limited. No wonder the Bid volume has so high! Normally it's about equal like todays (March 1st).

Take 2.4 mil + 0.4 mil = 2.8 mil. The Bid Volume Friday was 2,842,500 and actual Ask volume Friday was 711,100. Figure the MMs didn't have to short as much to keep the day going smoothly. IMHO


http://www.sec.gov/Archives/edgar/data/1132809/000095014804000413/v96612twsc13g.txt

--------------------------------------------------------------------------------
1 NAME OF REPORTING PERSON
I.R.S. IDENTIFICATION NO. OF ABOVE PERSONS (entities only)


Mercator Trustees Limited
--------------------------------------------------------------------------------
2 CHECK THE APPROPRIATE BOX IF A MEMBER OF A GROUP (See Instructions)
(a) [ ]
(b) [ ]
Inapplicable
--------------------------------------------------------------------------------
3 SEC USE ONLY


--------------------------------------------------------------------------------
4 CITIZENSHIP OR PLACE OF ORGANIZATION

United Kingdom
--------------------------------------------------------------------------------
5 SOLE VOTING POWER
NUMBER OF
SHARES 2,431,859 shares
BENEFICIALLY ---------------------------------------------------------------
OWNED BY 6 SHARED VOTING POWER
EACH
REPORTING 0 shares
PERSON ---------------------------------------------------------------
WITH 7 SOLE DISPOSITIVE POWER

2,431,859 shares
---------------------------------------------------------------
8 SHARED DISPOSITIVE POWER

0 shares
--------------------------------------------------------------------------------
9 AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON

2,431,859 shares of Common Stock (includes options to purchase
116,978 shares of Common Stock exercisable as of the reporting
date or within 60 days thereof).
--------------------------------------------------------------------------------
10 CHECK BOX IF THE AGGREGATE AMOUNT IN ROW (9) EXCLUDES CERTAIN SHARES (See
Instructions)


--------------------------------------------------------------------------------
11 PERCENT OF CLASS REPRESENTED BY AMOUNT IN ROW (9)

14.4%
--------------------------------------------------------------------------------
12 TYPE OF REPORTING PERSON (See Instructions)

OO
--------------------------------------------------------------------------------
<PAGE>
ITEM 1.

(a) NAME OF ISSUER - BAM! Entertainment, Inc.
(b) ADDRESS OF ISSUER'S PRINCIPAL EXECUTIVE OFFICES - 333 West Santa Clara
Street, Suite 716, San Jose, California 95113.

ITEM 2.

(a) NAMES OF PERSON FILING - Mercator Trustees Limited (formerly known as
Breams Trustees Limited)
(b) ADDRESS OF PRINCIPAL BUSINESS OFFICE OR, IF NONE, RESIDENCE -
P.O. Box 190, Anson Court, La Route des Camps, St. Martins, Guernesey,
Channel Islands GY1 3LS
(c) CITIZENSHIP OR PLACE OF ORGANIZATION - United Kingdom
(d) TITLE OF CLASS OF SECURITIES - Common Stock
(e) CUSIP NUMBER - 059361105

ITEM 3.

(a) [ ] Broker or Dealer registered under Section 15 of the Act
(b) [ ] Bank as defined in section 3(a)(6) of the Act
(c) [ ] Insurance Company as defined in section 3(a)(19) of the act
(d) [ ] Investment Company registered under section 8 of the Investment
Company Act
(e) [ ] Investment Adviser registered under section 203 of the Investment
Advisers Act of 1940
(f) [ ] Employee Benefit Plan, Pension Fund which is subject to the
provisions of the Employee Retirement Income Security Act of 1974
or Endowment Fund; see Section 240.13d-l(b)(l)(ii)(F)
(g) [ ] Parent Holding Company, in accordance with Section 240.13d-l(b)(ii)
(G) (Note: See Item 7)
(h) [ ] Group, in accordance with Section 240.13d-l(b)(l)(ii)(J)

ITEM 4. OWNERSHIP

(a) AMOUNT BENEFICIALLY OWNED - Mercator Trustees Limited beneficially owns
2,431,859 shares of Common Stock that are held by The A R Williams
Settlement, which is an irrevocable trust. Breams Trustees Limited
serves as trustee of The A R Williams Settlement, and Mr. Anthony R.
Williams, Vice Chairman of BAM! Entertainment, and members of his
immediate family are beneficiaries of The A R Williams Settlement. Mr.
Williams has the right to appoint new or additional trustees and to
require any trustee to resign at any time; however, Mr. Williams has no
power to vote or direct the vote or to dispose or direct the
disposition of any shares of Common Stock held by The A R Williams
Settlement. Except to the extent of his pecuniary interest in the
shares of Common Stock held by The A R Williams Settlement, Mr.
Williams disclaims beneficial ownership thereof.

(b) PERCENT OF CLASS - The shares of Common Stock beneficially owned in the
aggregate by Breams Trustees Limited represent approximately 14.4% of
such class, which is based upon 16,813,521 shares of Common Stock
outstanding as of December 31, 2003.

(c) NUMBER OF SHARES AS TO WHICH SUCH PERSON HAS:

(I) SOLE POWER TO VOTE OR TO DIRECT THE VOTE - Breams Trustees
Limited has the sole power to vote or to direct the vote of
2,431,859 shares of Common Stock.

(II) SHARED POWER TO VOTE OR TO DIRECT THE VOTE - Breams Trustees
Limited does not share power to vote or direct the vote of any
shares of Common Stock.

(III) SOLE POWER TO DISPOSE OR TO DIRECT THE DISPOSITION OF - Breams
Trustees Limited has the sole power to dispose or direct the
disposition of 2,431,859 shares of Common Stock.

(IV) SHARED POWER TO DISPOSE OR TO DIRECT THE DISPOSITION OF - Breams
Trustees Limited does not share power to dispose or direct the
disposition of any shares of Common Stock.

ITEM 5. OWNERSHIP OF 5 PERCENT OR LESS OF A CLASS

If this Statement is being filed to report the fact that as of the date
hereof the reporting person has chosen to be the beneficial owner of more
than five percent of the class of security, check the following [ ].

[ishortstuff]

PRE 14A filed 2/27/2004
http://www.sec.gov/Archives/edgar/data/1132809/000095014804000432/v96790pre14a.htm
BAM! ENTERTAINMENT, INC.

NOTICE OF SPECIAL MEETING OF STOCKHOLDERS

You are cordially invited to attend the Special Meeting of Stockholders of BAM! ENTERTAINMENT, INC., a Delaware corporation (the “Company”), to be held at its principal executive office located at 333 West Santa Clara Street, Suite 716, San Jose, California 95113 on March 30, 2004, at 10:00 a.m. Pacific Time.

The Special Meeting of the Stockholders of the Company is being held for the following purposes:

1. To approve the issuance or potential issuance of up to 44,750,000 shares of the Company’s Common Stock, which will represent more than 20% of the outstanding shares of the Company’s Common Stock; and

2. To transact such other business as may properly come before the meeting or any adjournments thereof.


The Board of Directors recommends a vote “ for” the proposal listed above.

The Board of Directors has fixed the close of business on March 4, 2004 as the record date for determining those stockholders who will be entitled to vote at the meeting.

Your proxy is enclosed. You are cordially invited to attend the meeting, but if you do not expect to attend, or if you plan to attend, but desire the proxy holders to vote your shares, please date and sign your proxy and return it in the enclosed postage paid envelope. The giving of this proxy will not affect your right to vote in person in the event you find it convenient to attend. Please return the proxy promptly to avoid the expense of additional proxy solicitation.

Dated: March ___, 2004


FOR THE BOARD OF DIRECTORS


George M. Sundheim, III,
Secretary





--------------------------------------------------------------------------------


Table of Contents



BAM! ENTERTAINMENT, INC.

PROXY STATEMENT
For Special Meeting to be Held
March 30, 2004, at 10:00 a.m. Pacific Time

This proxy statement is delivered to you by BAM! Entertainment, Inc. (the “Company”), a Delaware corporation, in connection with the Company’s Special Meeting of Stockholders to be held on March 30, 2004 at 10:00 a.m. Pacific Time at the Company’s principal executive office located at 333 West Santa Clara Street, Suite 716, San Jose, CA 95113 (the “Meeting”). The approximate mailing date for this proxy statement and the enclosed proxy is March 18, 2004. If a proxy in the accompanying form is duly executed and returned, the shares represented by the proxy will be voted as directed. Any proxy given may be revoked at any time prior to its exercise by notifying the Secretary of the Company in writing of such revocation, by duly executing and delivering another proxy bearing a later date, or by attending and voting in person at the Meeting.

The cost of this solicitation of proxies will be borne by the Company. Solicitations will be made by mail. In addition, the officers and regularly engaged employees of the Company may, in a limited number of instances, solicit proxies personally or by telephone. The Company will reimburse banks, brokerage firms, other custodians, nominees and fiduciaries for reasonable expenses incurred in sending proxy materials to beneficial owners of Common Stock of the Company.

Holders of Common Stock of record at the close of business on March 4, 2004 will be entitled to vote at the Meeting. There were shares of Common Stock outstanding at that date.1 For ten days prior to the Meeting, a complete list of stockholders entitled to vote will be available for inspection at the Company’s principal executive offices during ordinary business hours. Each share of Common Stock is entitled to one vote, and the presence in person or by proxy of holders of a majority of the outstanding shares of Common Stock is necessary to constitute a quorum for the Meeting. The approval of the issuance or potential issuance of up to 44,750,000 shares of Common Stock, which will represent more than 20% of the outstanding shares of the Company’s Common Stock requires the affirmative vote of a majority of the total votes cast in person or by proxy at the Meeting. For purposes of the vote on these matters, abstentions will be counted as votes cast against the proposal, whereas broker non-votes will not be counted as votes cast and will have no effect on

TABLE OF CONTENTS


Forward-Looking Statements 2
Proposal One - Approval Of Issuance Or Potential Issuance Of Up To 44,750,000 Shares Of The Company’s Common Stock, Which Will Represent More Than 20% Of The Outstanding Shares Of The Company’s Common Stock 3
Summary of Transactions 3
Reasons for the VIS And SOED Acquisitions 4
Issuance of Common Stock 4
Selected Consolidated Financial Data 7
Management’s Discussion And Analysis of Financial Condition and Results of Operations 8
Quantitative and Qualitative Disclosures About Market Risk 25
Security Ownership of Certain Beneficial Owners and Management 27
Description of Capital Stock 29
Independent Auditors 30
Stockholders’ Proposals 30
Other Business 30
Exhibit A A-1
Exhibit B B-1

FORWARD-LOOKING STATEMENTS

This proxy statement contains “forward-looking statements” within the meaning of the Private Securities Litigation Reform Act of 1995. We use words such as “will likely result,” “are expected to,” “will continue,” “is anticipated,” “estimated,” “intends,” “plans,” “projection” and other similar expressions to identify some forward-looking statements, but not all forward-looking statements include these words. All of our forward-looking statements involve estimates and uncertainties that could cause actual results to differ materially from those expressed in the forward-looking statements and such statements are subject to risks and uncertainties that could cause actual results to differ materially from those set forth in or implied by such forward-looking statements, including: delays related to the VIS and SOED acquisitions; the ability to obtain the financing necessary to effect the VIS and SOED acquisitions; the ability to obtain necessary regulatory clearances for the VIS and SOED acquisitions; costs related to the VIS and SOED acquisitions; our ability to successfully and cost-effectively integrate the VIS and SOED businesses and other acquired companies and new brands; our ability to retain current VIS employees; our ability to launch new products and implement our growth strategy; risks of international operations; indebtedness incurred in connection with the VIS and SOED acquisitions; supply constraints or difficulties; the impact of competitive products and pricing; changes in the retail industry; the effect of business and economic conditions; and other risks and uncertainties. More detailed information about these factors is included from time to time in reports filed by us with the Securities and Exchange Commission. Readers are cautioned not to place undue reliance on forward-looking statements which speak only as of the date hereof. We assume no responsibility to update or revise forward-looking statements contained herein to reflect events or circumstances following the date hereof.

2



--------------------------------------------------------------------------------


Table of Contents

PROPOSAL NO. 1

APPROVAL OF ISSUANCE OR POTENTIAL ISSUANCE OF UP TO 44,750,000 SHARES OF THE
COMPANY’S COMMON STOCK, WHICH WILL REPRESENT MORE THAN 20% OF THE
OUTSTANDING SHARES OF THE COMPANY’S COMMON STOCK

Neither Delaware law nor the Company’s Second Amended and Restated Certificate of Incorporation, as amended, or Bylaws, as amended, require the Company to obtain stockholder approval to effect the VIS and SOED acquisitions. However, as of the date of this proxy statement, the Company’s Common Stock is traded on the Nasdaq SmallCap Market, and the Company is therefore subject to the rules of The Nasdaq Stock Market. Nasdaq Marketplace Rule 4350(i)(1)(c)(ii)(a) requires companies with securities traded on the Nasdaq Market System to obtain stockholder approval before issuing shares equal to 20% or more of their common stock or 20% or more of their voting power, in connection with an acquisition of the stock or assets of another company, other than in a public offering for cash.

The Company is seeking your approval solely with respect to the issuance of up to 44,750,000 shares of Common Stock or securities convertible into shares of Common Stock further to the VIS and SOED acquisitions, including the issuance of the Company’s securities pursuant to the $12.35 million (net of expenses) financing required to be completed as a condition to the closing of the VIS and SOED acquisitions, which collectively will represent more than 20% of the Company’s outstanding shares of Common Stock as of the date of the Special Meeting.

Summary of Transactions

On February 17, 2004, the Company’s management agreed with the management of VIS entertainment plc (“VIS”), a Scottish developer of interactive entertainment software products, on the terms of an offer (the “VIS Offer”) to be made by the Company for the acquisition of all of the Ordinary Shares, A Shares and B Shares of VIS in exchange for the issuance of up to 4.5 million unregistered shares of the Company’s Common Stock (the “VIS Consideration Shares”). Based on the closing price per share of $0.85 as quoted on the Nasdaq SmallCap Market on February 13, 2004, the aggregate value of the VIS Consideration Shares is $3.825 million. The Company has received irrevocable commitments to accept the VIS Offer from over 90% of the shareholders of VIS. The Company may also require VIS to exercise its right pursuant to the terms of the Articles of Association of VIS to require the remaining shareholders of VIS to accept the VIS Offer.

In addition, on February 17, 2004, the Company agreed to acquire all of the share capital of State of Emergency Development Corporation (“SOED”) in exchange for the issuance of up to 4.5 million unregistered shares of the Company’s Common Stock (the “SOED Consideration Shares”). Based on the closing price per share of $0.85 on February 13, 2004, the aggregate value of the SOED Consideration Shares was $3.825 million. The closing of the SOED acquisition is conditioned upon the closing of the acquisition by the Company of all of the VIS shares.

The Company, VIS and SOED agreed to place 750,000 shares of the Company’s Common Stock, constituting a portion of the VIS Consideration Shares and the SOED Consideration Shares, in an escrow account for the purpose of indemnifying the Company against the breach by VIS and SOED of the representations and warranties in the purchase agreements. The parties agreed to place 450,000 shares of the Company’s Common Stock, constituting a portion of the VIS Consideration Shares and the SOED Consideration Shares, in an escrow account to provide security for additional purchase price adjustments set forth in the agreements among the parties. The parties also agreed that the Company will place 750,000 shares of the Company’s Common Stock in an escrow account for the purpose of indemnifying VIS and SOED against the breach by the Company of the representations and warranties in the purchase agreements.

The closing of the two acquisitions shall be conditioned on, among other things, (i) the Company’s stockholders approving the issuance of the 9 million shares of the Company’s Common Stock in connection with the two acquisitions; (ii) the Company raising not less than $12.35 million (net of expenses) from the sale of equity capital prior to the closing date of the two acquisitions; and (iii) the Company meeting Nasdaq’s continued listing standards on a pro-forma basis after giving effect to the acquisitions.

3



--------------------------------------------------------------------------------


Table of Contents

At the closing of the VIS and SOED acquisitions, the Company and the shareholders of VIS and SOED shall enter into various agreements affecting the transferability of the shares of Common Stock issued to the VIS and SOED shareholders. The parties will enter into a registration rights agreement which will require the Company to file a registration statement with the Securities and Exchange Commission no later than the thirtieth day following the closing date for the registration of the shares of Common Stock issued to the VIS and SOED shareholders. Nevertheless, the parties will also enter into a lock-up agreement which will require the VIS and SOED shareholders to only sell their registered shares of the Company’s Common Stock in accordance with the following schedule: (i) 25% shall be sold no earlier than the 30th day following the closing date; (ii) an additional 25% shall be sold no earlier than the 180th day following the closing date; (iii) an additional 25% shall be sold no earlier than the 270th day following the closing date; and (iv) the remaining 25% shall be sold no earlier than the first anniversary of the closing date.

Reasons for the VIS and SOED Acquisitions

We believe that the VIS and SOED acquisitions present numerous opportunities for the Company, including:

• Expanding the Company’s portfolio of owned and licensed properties. The Company will acquire a number of well-recognized properties developed in-house, including State of Emergency2, which is the sequel to State of Emergency that sold approximately 1.5 million units, and other games under development with existing publisher agreements. The Company believes that this significant expansion of the Company’s portfolio of owned and licensed properties should significantly increase its sales and gross margins;

• Focused development of core licenses. The Company already has what it believes is a strong roster of game titles based on licenses including Carmen San Diego, Aardman Animation’s Wallace & Gromit, and Cartoon Network’s Powerpuff Girls and Dexter’s Laboratory. The VIS and SOED acquisitions will enable the Company to develop franchises based on its core licenses in-house, which will result in the Company being able to retain a larger share of royalties;

• Availability of working capital. If the Company is successful raising funds of $12.35 million (net of expenses), which is a condition to the closing of the VIS and SOED acquisitions, this should provide sufficient working capital for the combined business to continue operations for at least 12 months from the closing date of the acquisitions.

• Improved business efficiencies. The combination of the VIS and SOED businesses with the Company’s existing business is expected to significantly increase the scale of the Company’s operations and provide opportunities to increase its operating efficiency. The combined business will include an integrated publishing and development organization with a domestic distribution network in the United States together with international distribution partnerships;

• Additional breadth of management. As a result of the acquisitions of VIS and SOED, the Company’s management expects that several experienced management personnel will join the Company in various key areas such as international, accounting and operations. The Company believes that the addition of these persons should further solidify its management and position the Company to continue its growth.


Issuance of Common Stock

Further to the purchase agreements governing the VIS and SOED acquisitions, the Company is contemplating a series of transactions pursuant to which the Company will issue up to 44,750,000 shares of Common Stock or securities convertible into shares of Common Stock, which would exceed 20% of the Company’s outstanding Common Stock as of the date of the Special Meeting of Stockholders. The 44,750,000 issuable shares of the Company’s Common Stock shall consist of the following:

1. Up to 17.5 million shares of Common Stock that will be issued by the Company pursuant to its private sale of Common Stock in order to raise not less than $12.35 million (net of expenses) as a condition to the closing of each of the VIS and SOED acquisitions. Such sale and issuance may or may not be below book or market value of the Common Stock, depending on the market price of the Common Stock on the


4



--------------------------------------------------------------------------------


Table of Contents

applicable closing date, but in no event will the price be less than 80% of the average of the closing bid price of the Company’s Common Stock as quoted on the Nasdaq Stock Market for a period not to exceed 30 trading days from the date of issuance;

2. Up to 17.5 million shares of Common Stock underlying five-year warrants that will be issued on up to a one-for-one basis with each share of Common Stock that is sold and issued in the private sale. Each warrant would have an exercise price equal to the lesser of the closing bid price of the Company’s Common Stock on the day immediately preceding the exercise date of such warrant and the average of the closing bid price of the Company’s Common Stock for the five days immediately preceding the exercise date of such warrant, and may contain a provision whereby the Company may lower the exercise price in the future at its sole discretion. The exercise price would be further subject to adjustment for stock dividends, stock distributions, subdivisions and combinations;

3. 4.5 million shares that will be issued to the shareholders of VIS in exchange for all of the Ordinary Shares, A Shares and B Shares of VIS. Such shares shall be issued at the closing price of the Company’s Common Stock as of the closing date of the acquisitions;

4. 4.5 million shares that will be issued to the shareholders of SOED in exchange for all of the share capital of SOED. Such shares shall be issued at the closing price of the Company’s Common Stock as of the closing date of the acquisitions; and

5. 750,000 shares of Common Stock that will be placed in an escrow account for the purpose of the Company indemnifying the shareholders of VIS and SOED. Such shares shall be issued at the closing price of the Company’s Common Stock as of the closing date of the acquisitions.


The maximum gross amount of proceeds that the Company may raise from the contemplated private sale of its Common Stock further to sections one and two above is $15 million. We expect to use the proceeds, net of expenses, for general corporate purposes including working capital. The Company will not receive any proceeds other than the Ordinary Shares, A Shares and B Shares of VIS and the share capital of SOED in the share exchanges with the shareholders of VIS and SOED as described in sections three through five above. The contemplated series of transactions will occur no later than May 31, 2004.

The Nasdaq Stock Market requires your approval as stockholders of the Company prior to the issuance of more than 20% of the outstanding shares of the Common Stock (or securities convertible into or exercisable for shares of the Common Stock) of the Company, which is calculated before giving effect to the issuance of the shares and other securities in question. The Company is seeking your approval solely with respect to the issuance of up to 44,750,000 shares of Common Stock or securities convertible into shares of Common Stock further to the VIS and SOED acquisitions, including the issuance of securities pursuant to the $12.35 million (net of expenses) financing required to be completed as a condition to the closing of the VIS and SOED acquisitions, which collectively will represent more than 20% of the Company’s outstanding shares of Common Stock as of the date of the Special Meeting.

The Company currently does not meet the required listing maintenance standards of The Nasdaq SmallCap Market. On November 24, 2003, the Company received a notification letter from The Nasdaq Stock Market that its Common Stock fails to meet these required listing standards. The Company provided Nasdaq with a plan setting forth how the Company expected to regain compliance with the required listing standards. On February 10, 2004, the Company received a staff determination letter of delisting from Nasdaq, which provided that the Company’s plan was not accepted by Nasdaq and the Company’s Common Stock would be delisted on February 19, 2004, pending the Company’s right to appeal Nasdaq’s decision. The Company requested an oral hearing before the Nasdaq Listing Qualification Panel to appeal Nasdaq’s determination to delist the Company’s Common Stock, which under applicable rules, stays the delisting of the Company’s Common Stock, pending a decision by the Nasdaq Panel. Nasdaq notified the Company that a hearing has been scheduled for March 11, 2004. The Company intends to present a plan, which will require the completion of the VIS and SOED acquisitions, to the Nasdaq Panel for achieving and sustaining compliance with the required listing standards.

If stockholder approval of Proposal No. 1 is not obtained at the Special Meeting of the Stockholders, the Company will be unable to issue the requisite number of shares of Common Stock necessary to effect the $12.35

5



--------------------------------------------------------------------------------


Table of Contents

million financing and complete the VIS and SOED acquisitions, and the Company’s Common Stock will probably be delisted from the Nasdaq SmallCap Market. The Company will be forced to further conserve its cash and reduce the scope of its planned operations, and the Company will be required to seek other means to raise funds to satisfy its future liquidity requirements. Further, if delisted from The Nasdaq SmallCap Market, the Company’s Common Stock would trade on the Over-The-Counter Bulletin Board, which is viewed by most investors as a less desirable and less liquid marketplace and which would have a long-term impact on the Company’s ability to raise additional capital in the future. If the Company’s cash and cash equivalents, together with cash generated from operations, are insufficient to satisfy its liquidity requirements, the Company will not have sufficient resources to continue operations for the next six months.

The Board of Directors recommends a vote “for” the approval of the issuance or potential issuance of up to 44,750,000 shares of the Company’s Common Stock further to the VIS and SOED acquisitions, including the issuance of the Company’s securities pursuant to the $12.35 million (net of expenses) financing required to be completed as a condition to the closing of the VIS and SOED acquisitions, which will represent more than 20% of the outstanding shares of the Common Stock of the Company.

6

[ishortstuff]

Intraday Volume by price for BFUN 2/27/2004
Last one had errors....
Max = 0.88 Min = 0.72
Mode = 0.83 Average = 0.82
Price : 0.72 Total volume = 012,300 & No. Trades @ price = 2 :: 00%
Price : 0.73 Total volume = 090,300 & No. Trades @ price = 30 :: 02%
Price : 0.74 Total volume = 016,000 & No. Trades @ price = 20 :: 00%
Price : 0.75 Total volume = 176,856 & No. Trades @ price = 44 :: 04%
Price : 0.76 Total volume = 060,740 & No. Trades @ price = 25 :: 01%
Price : 0.77 Total volume = 026,980 & No. Trades @ price = 23 :: 01%
Price : 0.78 Total volume = 228,232 & No. Trades @ price = 51 :: 06%
Price : 0.79 Total volume = 081,086 & No. Trades @ price = 30 :: 02%
Price : 0.8 Total volume = 152,250 & No. Trades @ price = 58 :: 04%
Price : 0.81 Total volume = 230,650 & No. Trades @ price = 43 :: 06%
Price : 0.82 Total volume = 397,300 & No. Trades @ price = 75 :: 10%
Price : 0.83 Total volume = 1,987,470 & No. Trades @ price = 141 :: 48%
Price : 0.84 Total volume = 440,700 & No. Trades @ price = 125 :: 11%
Price : 0.85 Total volume = 118,252 & No. Trades @ price = 45 :: 03%
Price : 0.86 Total volume = 124,970 & No. Trades @ price = 31 :: 03%
Total 'Trade' volume for the day = 595,086
Total 'Bid' volume = 2,842,500 :: 'Ask' volume = 711,100
The Grand total volume, plus Ask & Bid, for the day = 4,148,686
16:22:52 Ask 0.83 002,500
16:22:22 Ask 0.84 000,100
15:59:36 Bid 0.81 010,000
15:59:18 Bid 0.8 001,000
15:59:00 Bid 0.81 000,100
15:58:12 Bid 0.81 000,200
15:58:12 Bid 0.81 000,100
15:58:12 Ask 0.82 000,100
15:58:12 Ask 0.88 004,600
15:58:12 Ask 0.85 003,000
15:58:12 Bid 0.81 000,200
15:58:12 Ask 0.84 003,000
15:58:12 Trade 0.82 000,100
15:58:12 Trade 0.82 000,100
15:58:12 Trade 0.82 003,400
15:55:42 Ask 0.82 005,400
15:55:42 Bid 0.81 010,500
15:55:42 Ask 0.82 005,500
15:55:42 Ask 0.82 000,500
15:55:42 Ask 0.82 000,400
15:55:42 Trade 0.82 004,600
15:55:12 Bid 0.81 010,400
15:55:12 Ask 0.83 006,400
15:55:12 Trade 0.82 004,600
15:55:12 Trade 0.82 000,400
15:51:50 Bid 0.82 004,600
15:51:50 Ask 0.83 001,600
15:51:50 Trade 0.83 000,222
15:51:12 Bid 0.82 005,000
15:51:12 Trade 0.83 001,000
15:50:22 Ask 0.83 000,100
15:50:22 Ask 0.84 005,000
15:50:22 Trade 0.82 013,000
15:42:24 Bid 0.81 010,400
15:39:16 Ask 0.82 000,100
15:29:24 Ask 0.82 001,600
15:29:24 Trade 0.82 000,200
15:29:24 Trade 0.82 000,300
15:28:20 Bid 0.81 000,700
15:28:20 Trade 0.82 006,400
15:28:18 Trade 0.82 003,200
15:23:52 Trade 0.82 000,100
15:21:44 Ask 0.82 000,100
15:21:44 Bid 0.81 000,400
15:21:44 Bid 0.81 000,300
15:21:44 Bid 0.81 000,200
15:21:44 Bid 0.81 000,100
15:21:44 Ask 0.84 005,000
15:21:44 Bid 0.81 005,300
15:21:44 Bid 0.82 050,000
15:21:44 Bid 0.81 005,300
15:21:44 Bid 0.81 050,000
15:21:44 Bid 0.81 005,300
15:21:44 Ask 0.84 004,600
15:21:44 Trade 0.83 000,400
15:21:16 Ask 0.84 009,600
15:21:16 Bid 0.81 000,100
15:21:16 Bid 0.83 000,400
15:21:16 Bid 0.83 012,000
15:21:16 Trade 0.83 000,600
15:20:34 Ask 0.84 005,000
15:20:34 Ask 0.83 000,600
15:20:34 Trade 0.83 000,400
15:20:34 Trade 0.83 004,600
15:20:34 Trade 0.83 000,100
15:20:34 Trade 0.83 004,900
15:17:52 Ask 0.84 005,000
15:17:52 Trade 0.84 001,000
15:14:14 Ask 0.84 003,000
15:14:14 Ask 0.84 004,000
15:14:14 Ask 0.86 005,300
15:14:14 Trade 0.84 000,250
15:14:14 Trade 0.859 000,250
15:09:28 Ask 0.86 008,300
15:09:28 Ask 0.86 005,300
15:09:28 Ask 0.85 003,000
15:09:28 Ask 0.84 000,100
15:09:28 Trade 0.832 000,300
15:09:12 Ask 0.86 005,300
15:09:12 Bid 0.83 024,500
15:09:12 Bid 0.83 021,500
15:09:12 Trade 0.84 000,300
15:09:12 Ask 0.84 000,300
15:09:12 Ask 0.86 005,300
15:09:12 Ask 0.86 005,900
15:09:12 Trade 0.86 002,500
15:09:12 Trade 0.85 001,447
15:09:12 Trade 0.86 000,500
15:04:12 Ask 0.86 005,300
15:04:00 Ask 0.86 006,400
15:04:00 Ask 0.85 000,100
15:04:00 Bid 0.84 012,500
15:04:00 Ask 0.86 006,400
15:04:00 Trade 0.86 000,490
15:03:58 Trade 0.86 000,490
15:03:58 Trade 0.86 000,500
15:03:58 Trade 0.86 000,490
15:03:58 Trade 0.86 000,500
15:03:58 Trade 0.86 000,500
15:03:58 Trade 0.857 000,450
15:03:58 Trade 0.86 000,100
15:03:58 Trade 0.85 002,000
15:03:56 Ask 0.86 005,800
15:03:56 Trade 0.86 000,100
15:03:52 Ask 0.86 005,900
15:03:52 Ask 0.86 006,400
15:03:52 Trade 0.84 000,600
15:03:36 Ask 0.86 006,800
15:03:36 Ask 0.86 006,900
15:03:36 Ask 0.86 007,400
15:03:36 Ask 0.86 007,900
15:03:36 Ask 0.86 008,400
15:03:36 Ask 0.86 008,900
15:03:36 Trade 0.85 003,000
15:03:36 Trade 0.85 000,100
14:58:38 Ask 0.85 002,000
14:58:38 Ask 0.85 002,900
14:58:02 Bid 0.84 000,300
14:58:02 Ask 0.85 003,000
14:58:02 Bid 0.83 027,000
14:58:02 Bid 0.83 032,000
14:58:02 Bid 0.83 037,000
14:58:02 Bid 0.83 042,000
14:58:02 Bid 0.83 047,000
14:58:02 Bid 0.83 052,000
14:58:02 Bid 0.83 057,000
14:58:02 Bid 0.83 062,000
14:58:02 Bid 0.83 067,000
14:58:02 Bid 0.83 072,000
14:58:02 Bid 0.83 077,000
14:58:02 Bid 0.83 082,000
14:58:02 Bid 0.83 087,000
14:58:02 Bid 0.83 092,000
14:58:02 Bid 0.83 087,000
14:58:02 Bid 0.83 082,000
14:58:02 Bid 0.83 077,000
14:58:02 Bid 0.83 072,000
14:58:02 Bid 0.83 067,000
14:58:02 Bid 0.83 062,000
14:58:02 Bid 0.83 057,000
14:58:02 Bid 0.83 052,000
14:58:02 Bid 0.83 047,000
14:58:02 Bid 0.83 042,000
14:58:02 Bid 0.83 037,000
14:58:02 Bid 0.83 032,000
14:58:02 Bid 0.83 027,000
14:58:02 Bid 0.83 024,500
14:58:02 Trade 0.84 004,000
14:57:38 Ask 0.84 000,600
14:57:38 Trade 0.84 018,000
14:57:38 Trade 0.84 001,200
14:57:20 Bid 0.84 008,000
14:57:20 Ask 0.85 008,000
14:57:20 Trade 0.85 003,000
14:56:56 Ask 0.85 003,000
14:56:56 Trade 0.85 002,100
14:56:56 Trade 0.85 002,700
14:56:44 Ask 0.85 006,000
14:56:44 Ask 0.85 006,100
14:56:44 Trade 0.85 003,000
14:56:22 Ask 0.85 002,000
14:56:22 Trade 0.85 005,000
14:53:56 Ask 0.85 005,000
14:53:56 Bid 0.84 019,200
14:53:56 Trade 0.85 001,000
14:53:48 Trade 0.85 000,100
14:53:38 Trade 0.84 000,600
14:53:32 Bid 0.84 019,500
14:53:32 Ask 0.85 000,100
14:53:32 Trade 0.84 000,600
14:53:30 Bid 0.84 020,100
14:53:30 Trade 0.85 004,000
14:53:04 Ask 0.85 005,100
14:53:04 Ask 0.85 005,000
14:53:04 Trade 0.84 025,000
14:52:22 Ask 0.85 005,100
14:52:22 Ask 0.85 005,000
14:52:22 Bid 0.84 020,700
14:52:22 Trade 0.84 009,500
14:52:22 Trade 0.84 000,500
14:52:18 Ask 0.85 000,600
14:52:18 Bid 0.84 008,000
14:52:18 Trade 0.85 001,000
14:52:16 Trade 0.85 000,300
14:52:16 Trade 0.85 000,700
14:51:28 Ask 0.85 000,100
14:51:28 Bid 0.85 001,000
14:51:28 Bid 0.84 008,000
14:51:28 Bid 0.85 000,500
14:51:28 Bid 0.84 008,000
14:51:28 Bid 0.84 018,800
14:51:28 Trade 0.84 001,200
14:46:28 Bid 0.84 010,800
14:46:28 Ask 0.85 000,400
14:46:18 Bid 0.84 002,700
14:46:18 Bid 0.84 015,200
14:46:18 Bid 0.84 014,900
14:46:18 Trade 0.85 001,000
14:46:18 Bid 0.84 002,400
14:46:18 Trade 0.84 001,000
14:45:52 Bid 0.85 001,000
14:45:52 Trade 0.84 002,000
14:45:34 Trade 0.84 000,100
14:45:34 Trade 0.84 004,400
14:45:30 Ask 0.84 000,100
14:45:30 Trade 0.84 000,600
14:45:22 Bid 0.84 002,400
14:45:22 Ask 0.84 001,100
14:45:22 Trade 0.84 001,400
14:45:20 Bid 0.83 012,000
14:45:20 Trade 0.84 005,050
14:45:18 Trade 0.83 015,000
14:45:16 Trade 0.84 000,200
14:45:12 Trade 0.84 001,070
14:45:12 Trade 0.84 003,880
14:45:08 Ask 0.84 000,100
14:45:08 Trade 0.84 000,600
14:45:06 Bid 0.84 001,400
14:45:06 Trade 0.84 000,300
14:44:56 Bid 0.84 002,000
14:44:56 Trade 0.84 003,200
14:44:56 Trade 0.84 001,500
14:44:48 Ask 0.84 000,200
14:44:48 Trade 0.84 000,100
14:44:16 Bid 0.83 012,000
14:44:16 Trade 0.857 000,200
14:44:16 Trade 0.85 002,800
14:44:00 Trade 0.85 001,400
14:44:00 Trade 0.84 000,600
14:43:18 Bid 0.83 011,000
14:43:18 Trade 0.83 010,000
14:41:10 Bid 0.83 006,000
14:41:10 Trade 0.83 001,000
14:40:42 Trade 0.83 001,000
14:30:42 Ask 0.84 003,300
14:30:42 Bid 0.83 016,000
14:30:42 Ask 0.84 000,600
14:30:42 Trade 0.84 000,100
14:30:42 Trade 0.84 002,920
14:30:40 Trade 0.84 000,100
14:30:40 Trade 0.84 001,900
14:30:38 Trade 0.84 001,880
14:30:38 Trade 0.84 000,100
14:30:22 Ask 0.84 000,200
14:30:22 Trade 0.84 000,500
14:19:48 Ask 0.84 002,000
14:19:26 Bid 0.83 010,500
14:19:16 Bid 0.83 000,500
14:17:04 Ask 0.84 004,800
14:14:02 Bid 0.83 002,600
14:14:02 Ask 0.84 002,000
14:14:02 Bid 0.83 000,500
14:14:02 Trade 0.84 002,000
14:11:14 Bid 0.83 000,600
14:11:14 Bid 0.83 000,500
14:11:14 Bid 0.83 000,600
14:11:14 Bid 0.83 000,500
14:11:14 Bid 0.83 000,600
14:11:14 Bid 0.83 000,500
14:11:14 Bid 0.83 000,600
14:11:14 Bid 0.83 000,500
14:11:14 Trade 0.83 000,900
14:11:14 Trade 0.83 000,100
14:06:16 Bid 0.83 000,600
14:06:14 Bid 0.83 000,500
14:05:58 Bid 0.83 001,500
14:05:58 Bid 0.83 001,400
14:01:38 Bid 0.83 001,500
14:01:38 Bid 0.83 000,200
14:01:18 Bid 0.83 000,800
14:00:08 Ask 0.84 001,900
14:00:02 Ask 0.84 004,000
13:57:26 Bid 0.83 000,200
13:57:26 Bid 0.83 000,100
13:57:26 Trade 0.83 001,199
13:57:24 Trade 0.83 000,701
13:57:00 Bid 0.82 015,000
13:57:00 Trade 0.83 000,600
13:54:52 Bid 0.83 000,700
13:54:52 Ask 0.84 001,900
13:54:52 Ask 0.83 000,600
13:54:52 Ask 0.83 002,300
13:54:52 Bid 0.82 015,000
13:54:52 Trade 0.83 001,000
13:54:52 Trade 0.83 001,652
13:54:50 Bid 0.83 002,600
13:54:50 Trade 0.83 005,000
13:54:50 Trade 0.83 005,000
13:54:48 Trade 0.83 000,200
13:54:48 Trade 0.835 000,400
13:54:44 Ask 0.84 001,900
13:54:44 Ask 0.84 000,100
13:54:44 Bid 0.83 007,600
13:54:44 Trade 0.83 005,000
13:54:40 Bid 0.83 008,200
13:54:40 Trade 0.83 007,200
13:54:40 Trade 0.83 002,800
13:54:40 Trade 0.835 000,600
13:52:46 Ask 0.84 002,300
13:52:46 Ask 0.84 000,100
13:52:46 Bid 0.83 010,000
13:52:46 Trade 0.83 001,148
13:52:46 Trade 0.83 001,148
13:52:46 Trade 0.83 005,000
13:52:40 Trade 0.83 005,250
13:47:42 Bid 0.83 012,800
13:46:50 Bid 0.83 018,000
13:46:50 Trade 0.83 001,400
13:46:30 Trade 0.83 001,000
13:43:36 Bid 0.83 012,800
13:43:36 Trade 0.848 000,200
13:43:18 Bid 0.83 010,000
13:43:18 Bid 0.85 000,200
13:43:18 Bid 0.84 000,200
13:43:18 Trade 0.84 000,200
13:38:20 Bid 0.83 010,000
13:37:46 Trade 0.84 000,200
13:32:48 Bid 0.84 000,200
13:32:48 Ask 0.84 002,900
13:32:46 Bid 0.82 022,200
13:29:14 Trade 0.84 002,500
13:29:12 Trade 0.84 000,400
13:24:12 Ask 0.84 000,100
13:22:40 Bid 0.84 000,200
13:22:40 Trade 0.83 004,000
13:17:40 Ask 0.84 002,600
13:13:34 Bid 0.82 022,200
13:13:34 Ask 0.84 000,100
13:13:34 Ask 0.84 001,000
13:13:34 Trade 0.85 013,705
13:13:30 Bid 0.83 000,100
13:13:30 Trade 0.84 000,750
13:13:24 Bid 0.84 000,100
13:13:24 Ask 0.85 001,500
13:13:24 Bid 0.82 017,000
13:13:24 Trade 0.84 003,050
13:13:24 Trade 0.84 001,250
13:13:24 Trade 0.84 000,400
13:13:24 Trade 0.84 000,750
13:13:24 Trade 0.839 001,500
13:13:24 Trade 0.838 003,050
13:13:18 Ask 0.84 000,700
13:13:18 Bid 0.83 002,600
13:13:18 Trade 0.83 001,000
13:13:12 Bid 0.83 000,100
13:13:12 Ask 0.84 006,200
13:13:12 Trade 0.83 001,000
13:13:12 Trade 0.83 003,000
13:12:36 Ask 0.83 001,000
13:12:36 Bid 0.82 017,000
13:12:36 Trade 0.82 004,600
13:12:28 Trade 0.82 000,500
13:12:26 Trade 0.83 001,000
13:07:26 Ask 0.83 004,000
13:07:26 Ask 0.83 005,000
13:07:12 Bid 0.82 007,000
13:02:40 Ask 0.83 006,100
12:59:20 Bid 0.82 014,600
12:56:20 Bid 0.82 019,800
12:56:20 Bid 0.82 014,600
12:56:20 Bid 0.82 015,900
12:56:20 Bid 0.82 014,600
12:56:20 Trade 0.82 004,000
12:56:12 Trade 0.82 000,400
12:54:52 Ask 0.83 005,000
12:54:52 Ask 0.82 000,400
12:54:52 Bid 0.82 007,000
12:54:52 Bid 0.82 007,100
12:54:52 Trade 0.83 000,200
12:54:50 Bid 0.82 007,000
12:54:50 Trade 0.82 001,548
12:54:50 Trade 0.819 005,000
12:54:50 Trade 0.81 004,250
12:49:50 Bid 0.81 010,000
12:49:50 Ask 0.83 005,000
12:39:24 Trade 0.82 001,252
12:38:48 Ask 0.82 001,500
12:38:48 Trade 0.81 000,500
12:38:42 Bid 0.81 014,200
12:38:42 Trade 0.81 000,500
12:38:12 Bid 0.81 014,700
12:38:12 Trade 0.82 001,000
12:35:32 Trade 0.82 000,100
12:35:32 Trade 0.827 000,100
12:30:32 Ask 0.82 002,800
12:30:32 Bid 0.81 015,200
12:26:30 Bid 0.82 000,200
12:26:30 Bid 0.82 000,100
12:26:30 Ask 0.83 003,000
12:26:30 Ask 0.83 005,200
12:26:30 Ask 0.83 003,000
12:26:30 Ask 0.83 000,100
12:26:30 Trade 0.803 000,750
12:26:30 Trade 0.82 001,000
12:26:02 Ask 0.84 005,400
12:26:02 Ask 0.82 000,700
12:26:02 Bid 0.8 012,200
12:26:02 Ask 0.84 005,400
12:26:02 Trade 0.82 002,200
12:25:54 Bid 0.82 001,000
12:25:54 Trade 0.82 000,300
12:25:54 Trade 0.82 000,500
12:25:02 Trade 0.828 001,000
12:24:36 Trade 0.83 000,100
12:24:36 Ask 0.83 001,700
12:24:36 Bid 0.82 003,200
12:24:36 Trade 0.83 000,100
12:24:00 Trade 0.83 000,450
12:23:58 Bid 0.83 000,100
12:23:58 Trade 0.84 001,000
12:20:58 Bid 0.83 000,500
12:20:58 Ask 0.84 005,400
12:20:58 Trade 0.835 000,100
12:19:54 Ask 0.84 005,500
12:19:54 Trade 0.84 001,500
12:19:12 Trade 0.838 000,450
12:19:12 Trade 0.838 000,550
12:17:42 Ask 0.84 005,400
12:17:42 Bid 0.83 000,600
12:17:42 Bid 0.83 000,100
12:17:42 Bid 0.82 000,100
12:17:42 Ask 0.84 004,500
12:17:42 Ask 0.83 000,100
12:17:42 Bid 0.81 000,200
12:17:42 Trade 0.84 000,500
12:17:12 Ask 0.84 004,500
12:17:12 Ask 0.84 005,000
12:17:12 Trade 0.83 000,100
12:17:10 Ask 0.84 001,100
12:17:10 Trade 0.82 003,000
12:17:10 Bid 0.82 001,700
12:17:10 Ask 0.83 000,100
12:17:10 Trade 0.82 000,500
12:17:06 Ask 0.82 003,000
12:17:06 Trade 0.82 000,500
12:17:06 Trade 0.82 000,500
12:17:00 Ask 0.82 003,500
12:17:00 Ask 0.82 004,000
12:17:00 Trade 0.82 000,500
12:17:00 Trade 0.82 000,500
12:17:00 Trade 0.82 000,500
12:16:56 Ask 0.82 004,500
12:16:56 Ask 0.82 005,000
12:16:56 Ask 0.82 005,500
12:16:56 Trade 0.8 002,400
12:16:56 Trade 0.79 002,400
12:16:52 Bid 0.81 002,300
12:16:52 Trade 0.81 000,800
12:16:40 Ask 0.82 006,000
12:16:40 Bid 0.81 000,200
12:16:40 Ask 0.83 000,100
12:16:40 Trade 0.81 004,800
12:15:50 Ask 0.81 000,800
12:15:50 Trade 0.799 003,500
12:15:50 Trade 0.8 003,500
12:15:44 Bid 0.8 005,000
12:15:44 Bid 0.8 010,000
12:15:44 Trade 0.81 002,700
12:15:14 Trade 0.799 000,500
12:15:14 Trade 0.8 000,500
12:15:08 Trade 0.799 004,000
12:15:08 Trade 0.8 004,000
12:15:08 Trade 0.81 005,000
12:15:08 Trade 0.81 001,000
12:14:04 Ask 0.81 005,600
12:14:04 Trade 0.79 002,285
12:14:04 Trade 0.79 000,200
12:14:04 Trade 0.8 001,000
12:13:50 Bid 0.8 005,000
12:13:50 Bid 0.79 010,200
12:13:50 Trade 0.8 000,500
12:13:38 Trade 0.8 000,500
12:13:38 Trade 0.799 000,500
12:12:38 Bid 0.8 001,000
12:12:38 Trade 0.8 000,900
12:12:38 Trade 0.8 000,100
12:09:42 Ask 0.81 006,000
12:09:42 Bid 0.79 010,200
12:09:42 Trade 0.79 001,000
12:09:42 Trade 0.8 001,000
12:09:08 Trade 0.8 000,900
12:09:08 Trade 0.8 000,100
12:08:56 Ask 0.8 000,100
12:08:56 Trade 0.8 001,000
12:08:52 Ask 0.8 002,000
12:08:52 Trade 0.8 001,400
12:08:52 Trade 0.8 001,400
12:08:06 Ask 0.8 000,100
12:08:06 Bid 0.79 006,000
12:08:06 Trade 0.81 000,500
12:07:56 Ask 0.81 006,000
12:07:56 Trade 0.81 000,500
12:07:56 Trade 0.8 000,200
12:07:56 Trade 0.8 003,000
12:07:56 Trade 0.8 000,500
12:07:56 Trade 0.8 003,000
12:07:56 Trade 0.8 000,500
12:07:56 Trade 0.798 015,900
12:07:56 Trade 0.8 000,200
12:07:56 Trade 0.798 015,900
12:07:52 Ask 0.81 006,100
12:07:52 Ask 0.81 006,600
12:07:52 Bid 0.8 001,400
12:07:52 Ask 0.81 006,000
12:07:52 Trade 0.798 000,600
12:07:52 Bid 0.79 005,100
12:07:52 Bid 0.79 005,000
12:07:52 Ask 0.8 003,500
12:07:52 Trade 0.8 000,500
12:07:48 Trade 0.79 000,200
12:07:48 Trade 0.798 004,000
12:07:42 Trade 0.8 000,500
12:07:42 Trade 0.8 000,100
12:07:42 Trade 0.8 004,400
12:07:40 Ask 0.8 004,000
12:07:40 Trade 0.79 000,100
12:07:40 Trade 0.79 000,200
12:07:14 Ask 0.79 000,100
12:07:14 Bid 0.79 005,100
12:07:14 Trade 0.797 000,100
12:06:58 Trade 0.797 000,600
12:06:56 Bid 0.79 000,100
12:06:56 Bid 0.78 000,100
12:06:56 Trade 0.79 001,501
12:06:54 Trade 0.79 002,500
12:06:00 Bid 0.79 000,100
12:06:00 Trade 0.78 000,550
12:05:54 Trade 0.8 000,100
12:05:52 Trade 0.8 000,200
12:05:28 Bid 0.79 002,500
12:05:28 Bid 0.79 009,100
12:05:28 Bid 0.79 002,500
12:05:28 Trade 0.8 009,700
12:05:26 Trade 0.8 000,100
12:05:14 Ask 0.8 004,000
12:05:14 Ask 0.8 005,500
12:05:14 Trade 0.797 000,600
12:05:12 Bid 0.79 000,100
12:05:12 Bid 0.78 000,100
12:05:12 Trade 0.797 000,600
12:05:10 Bid 0.79 000,100
12:05:10 Bid 0.78 000,100
12:05:10 Trade 0.79 010,000
12:03:38 Bid 0.79 000,100
12:03:38 Ask 0.8 006,700
12:03:38 Trade 0.78 004,900
12:03:38 Trade 0.78 004,000
12:01:52 Bid 0.78 000,100
12:01:52 Ask 0.79 000,100
12:01:52 Ask 0.78 004,000
12:01:52 Trade 0.78 002,300
12:01:52 Trade 0.78 001,000
12:01:52 Trade 0.78 001,601
12:01:52 Trade 0.78 005,000
12:01:44 Trade 0.78 000,600
12:01:42 Ask 0.78 004,900
12:01:42 Trade 0.78 003,900
12:01:42 Trade 0.78 005,000
12:01:42 Trade 0.78 001,101
12:01:28 Ask 0.78 005,500
12:01:28 Bid 0.77 002,400
12:01:28 Ask 0.78 015,500
12:01:28 Trade 0.78 000,100
12:01:16 Ask 0.78 013,200
12:01:16 Trade 0.78 000,100
11:47:00 Ask 0.78 015,600
11:34:06 Trade 0.77 000,400
11:33:26 Trade 0.78 001,899
11:33:26 Trade 0.777 000,600
11:33:26 Trade 0.77 000,600
11:32:08 Ask 0.78 014,600
11:32:08 Bid 0.77 002,300
11:32:08 Trade 0.78 001,000
11:31:48 Trade 0.78 000,500
11:31:20 Trade 0.78 000,550
11:26:22 Ask 0.78 017,100
11:26:22 Ask 0.78 014,700
11:24:38 Ask 0.78 017,700
11:24:38 Bid 0.77 000,900
11:24:38 Trade 0.77 000,500
11:24:26 Ask 0.78 017,100
11:24:26 Trade 0.77 000,200
11:24:20 Bid 0.77 000,300
11:24:20 Ask 0.77 001,500
11:24:20 Bid 0.77 000,500
11:24:20 Trade 0.77 000,500
11:23:50 Bid 0.76 005,500
11:23:50 Trade 0.77 001,000
11:12:46 Bid 0.77 001,000
11:12:46 Trade 0.77 002,500
11:07:46 Ask 0.78 017,100
11:04:02 Ask 0.77 002,500
11:04:02 Trade 0.76 000,640
11:03:36 Bid 0.76 005,500
11:03:36 Trade 0.76 001,800
11:03:36 Trade 0.75 000,500
11:03:28 Bid 0.76 006,200
11:03:28 Ask 0.78 017,100
11:03:28 Trade 0.75 000,500
10:58:00 Trade 0.75 000,500
10:57:50 Bid 0.75 014,600
10:57:50 Trade 0.75 000,500
10:53:54 Trade 0.76 002,500
10:53:54 Trade 0.76 000,600
10:52:52 Ask 0.76 001,800
10:52:52 Trade 0.75 001,800
10:47:52 Bid 0.75 015,100
10:47:52 Bid 0.75 012,400
10:47:12 Trade 0.76 002,500
10:45:34 Ask 0.76 002,400
10:45:34 Trade 0.76 001,000
10:44:36 Trade 0.76 000,500
10:44:18 Trade 0.76 000,500
10:40:20 Bid 0.75 016,900
10:40:20 Trade 0.76 002,700
10:39:12 Trade 0.75 004,000
10:39:00 Trade 0.75 001,000
10:36:10 Trade 0.76 001,000
10:36:02 Ask 0.76 004,900
10:36:02 Bid 0.75 015,900
10:33:08 Ask 0.77 001,000
10:33:08 Ask 0.76 001,000
10:33:08 Trade 0.75 000,415
10:28:08 Bid 0.75 015,900
10:28:08 Bid 0.75 011,400
10:27:02 Trade 0.75 002,540
10:26:52 Trade 0.75 000,500
10:21:50 Ask 0.77 001,000
10:20:02 Ask 0.76 003,000
10:20:00 Ask 0.77 001,000
10:19:16 Ask 0.77 004,000
10:16:24 Trade 0.77 000,780
10:11:04 Bid 0.75 016,400
10:07:08 Bid 0.76 005,000
10:07:04 Bid 0.76 007,500
10:01:30 Bid 0.76 002,500
09:59:44 Bid 0.75 006,400
09:59:14 Bid 0.75 005,400
09:59:14 Trade 0.75 000,300
09:56:30 Trade 0.77 000,100
09:48:44 Bid 0.75 005,000
09:48:44 Bid 0.75 002,900
09:48:44 Bid 0.74 000,500
09:48:44 Trade 0.75 000,101
09:45:58 Ask 0.77 001,000
09:45:58 Bid 0.73 013,500
09:45:58 Ask 0.75 000,200
09:45:58 Bid 0.74 000,500
09:45:58 Trade 0.74 001,500
09:45:52 Bid 0.73 013,500
09:45:52 Trade 0.74 000,500
09:41:26 Bid 0.74 001,500
09:41:26 Bid 0.73 006,500
09:41:26 Trade 0.73 000,500
09:39:56 Bid 0.73 006,000
09:39:56 Bid 0.75 000,500
09:39:56 Trade 0.73 005,000
09:38:22 Bid 0.73 006,000
09:38:22 Bid 0.73 011,000
09:38:22 Trade 0.75 001,000
09:37:58 Bid 0.73 008,000
09:37:58 Ask 0.77 001,000
09:37:58 Bid 0.75 001,000
09:37:58 Trade 0.74 000,400
09:37:50 Trade 0.75 000,500
09:37:48 Trade 0.74 000,100
09:37:40 Bid 0.74 000,900
09:37:40 Trade 0.74 000,500
09:37:32 Trade 0.73 002,400
09:37:20 Trade 0.72 012,200
09:37:04 Bid 0.74 001,000
09:37:04 Bid 0.74 000,500
09:37:04 Trade 0.73 001,300
09:37:04 Trade 0.73 000,400
09:37:00 Ask 0.79 000,100
09:37:00 Bid 0.73 000,800
09:37:00 Trade 0.73 001,600
09:37:00 Trade 0.73 000,500
09:37:00 Trade 0.73 000,400
09:37:00 Ask 0.73 000,400
09:37:00 Trade 0.73 002,500
09:36:56 Ask 0.73 000,900
09:36:56 Bid 0.72 000,100
09:36:56 Trade 0.73 000,100
09:36:56 Trade 0.73 000,400
09:36:56 Trade 0.73 000,100
09:36:56 Trade 0.73 000,400
09:36:52 Trade 0.73 001,900
09:36:52 Trade 0.73 000,400
09:36:38 Bid 0.73 002,500
09:36:38 Ask 0.73 000,400
09:36:38 Trade 0.74 001,500
09:36:38 Bid 0.75 002,300
09:36:38 Trade 0.73 000,200
09:36:38 Ask 0.76 000,400
09:36:38 Trade 0.74 000,100
09:36:38 Trade 0.74 000,100
09:36:36 Ask 0.73 000,200
09:36:36 Ask 0.74 000,200
09:36:36 Trade 0.74 002,500
09:36:36 Bid 0.73 002,500
09:36:36 Ask 0.74 000,400
09:36:36 Ask 0.74 002,900
09:36:36 Trade 0.75 001,100
09:36:28 Ask 0.75 002,900
09:36:28 Bid 0.74 000,200
09:36:28 Trade 0.75 001,400
09:36:28 Ask 0.76 000,400
09:36:28 Bid 0.75 001,100
09:36:28 Trade 0.75 000,100
09:36:28 Trade 0.75 002,500
09:36:02 Ask 0.75 001,400
09:36:02 Bid 0.74 000,200
09:36:02 Ask 0.76 000,400
09:36:02 Trade 0.78 002,990
09:35:52 Ask 0.78 002,900
09:35:52 Bid 0.75 002,500
09:35:52 Trade 0.78 003,000
09:35:32 Ask 0.78 000,400
09:35:32 Trade 0.78 000,500
09:35:30 Trade 0.78 001,000
09:35:28 Trade 0.78 002,000
09:35:26 Trade 0.78 001,000
09:35:08 Bid 0.78 000,100
09:35:08 Trade 0.78 000,500
09:30:38 Ask 0.79 000,100
09:30:38 Ask 0.79 004,000
09:30:38 Trade 0.78 000,500
09:30:32 Trade 0.78 001,000
09:30:26 Trade 0.78 000,500
09:30:24 Trade 0.75 001,000
09:30:22 Trade 0.78 001,000
09:30:22 Trade 0.775 000,641
09:30:18 Trade 0.75 001,000
09:30:04 Bid 0.78 001,000
09:30:04 Trade 0.75 000,300
09:25:00 Ask 0.79 000,100
09:23:48 Ask 0.8 001,000
09:21:48 Ask 0.81 006,600
09:21:48 Bid 0.75 002,500
09:17:48 Bid 0.76 000,500
08:36:54 Bid 0.75 002,500
07:24:58 Ask 0.83 000,100
07:24:58 Bid 0.75 000,100

[ishortstuff]

Intraday Volume by price for BFUN 2/27/2004
Max = 0.88 Min = 0.72
Mode = 0.83 Average = 0.82
Price : 0.72 Total volume = 012,300 & No. Trades @ price = 2 :: 100%
Price : 0.7201 Total volume = 000,000 & No. Trades @ price = 0 :: 00%
Price : 0.7202 Total volume = 000,000 & No. Trades @ price = 0 :: 00%
Price : 0.7203 Total volume = 000,000 & No. Trades @ price = 0 :: 00%
Price : 0.7204 Total volume = 000,000 & No. Trades @ price = 0 :: 00%
Price : 0.7205 Total volume = 000,000 & No. Trades @ price = 0 :: 00%
Price : 0.7206 Total volume = 000,000 & No. Trades @ price = 0 :: 00%
Price : 0.7207 Total volume = 000,000 & No. Trades @ price = 0 :: 00%
Price : 0.7208 Total volume = 000,000 & No. Trades @ price = 0 :: 00%
Price : 0.7209 Total volume = 000,000 & No. Trades @ price = 0 :: 00%
Price : 0.721 Total volume = 000,000 & No. Trades @ price = 0 :: 00%
Price : 0.7211 Total volume = 000,000 & No. Trades @ price = 0 :: 00%
Price : 0.7212 Total volume = 000,000 & No. Trades @ price = 0 :: 00%
Price : 0.7213 Total volume = 000,000 & No. Trades @ price = 0 :: 00%
Price : 0.7214 Total volume = 000,000 & No. Trades @ price = 0 :: 00%
Total 'Trade' volume for the day = 595,086
Total 'Bid' volume = 2,842,500 :: 'Ask' volume = 711,100
The Grand total volume, plus Ask & Bid, for the day = 4,148,686
16:22:52 Ask 0.83 002,500
16:22:22 Ask 0.84 000,100
15:59:36 Bid 0.81 010,000
15:59:18 Bid 0.8 001,000
15:59:00 Bid 0.81 000,100
15:58:12 Bid 0.81 000,200
15:58:12 Bid 0.81 000,100
15:58:12 Ask 0.82 000,100
15:58:12 Ask 0.88 004,600
15:58:12 Ask 0.85 003,000
15:58:12 Bid 0.81 000,200
15:58:12 Ask 0.84 003,000
15:58:12 Trade 0.82 000,100
15:58:12 Trade 0.82 000,100
15:58:12 Trade 0.82 003,400
15:55:42 Ask 0.82 005,400
15:55:42 Bid 0.81 010,500
15:55:42 Ask 0.82 005,500
15:55:42 Ask 0.82 000,500
15:55:42 Ask 0.82 000,400
15:55:42 Trade 0.82 004,600
15:55:12 Bid 0.81 010,400
15:55:12 Ask 0.83 006,400
15:55:12 Trade 0.82 004,600
15:55:12 Trade 0.82 000,400
15:51:50 Bid 0.82 004,600
15:51:50 Ask 0.83 001,600
15:51:50 Trade 0.83 000,222
15:51:12 Bid 0.82 005,000
15:51:12 Trade 0.83 001,000
15:50:22 Ask 0.83 000,100
15:50:22 Ask 0.84 005,000
15:50:22 Trade 0.82 013,000
15:42:24 Bid 0.81 010,400
15:39:16 Ask 0.82 000,100
15:29:24 Ask 0.82 001,600
15:29:24 Trade 0.82 000,200
15:29:24 Trade 0.82 000,300
15:28:20 Bid 0.81 000,700
15:28:20 Trade 0.82 006,400
15:28:18 Trade 0.82 003,200
15:23:52 Trade 0.82 000,100
15:21:44 Ask 0.82 000,100
15:21:44 Bid 0.81 000,400
15:21:44 Bid 0.81 000,300
15:21:44 Bid 0.81 000,200
15:21:44 Bid 0.81 000,100
15:21:44 Ask 0.84 005,000
15:21:44 Bid 0.81 005,300
15:21:44 Bid 0.82 050,000
15:21:44 Bid 0.81 005,300
15:21:44 Bid 0.81 050,000
15:21:44 Bid 0.81 005,300
15:21:44 Ask 0.84 004,600
15:21:44 Trade 0.83 000,400
15:21:16 Ask 0.84 009,600
15:21:16 Bid 0.81 000,100
15:21:16 Bid 0.83 000,400
15:21:16 Bid 0.83 012,000
15:21:16 Trade 0.83 000,600
15:20:34 Ask 0.84 005,000
15:20:34 Ask 0.83 000,600
15:20:34 Trade 0.83 000,400
15:20:34 Trade 0.83 004,600
15:20:34 Trade 0.83 000,100
15:20:34 Trade 0.83 004,900
15:17:52 Ask 0.84 005,000
15:17:52 Trade 0.84 001,000
15:14:14 Ask 0.84 003,000
15:14:14 Ask 0.84 004,000
15:14:14 Ask 0.86 005,300
15:14:14 Trade 0.84 000,250
15:14:14 Trade 0.859 000,250
15:09:28 Ask 0.86 008,300
15:09:28 Ask 0.86 005,300
15:09:28 Ask 0.85 003,000
15:09:28 Ask 0.84 000,100
15:09:28 Trade 0.832 000,300
15:09:12 Ask 0.86 005,300
15:09:12 Bid 0.83 024,500
15:09:12 Bid 0.83 021,500
15:09:12 Trade 0.84 000,300
15:09:12 Ask 0.84 000,300
15:09:12 Ask 0.86 005,300
15:09:12 Ask 0.86 005,900
15:09:12 Trade 0.86 002,500
15:09:12 Trade 0.85 001,447
15:09:12 Trade 0.86 000,500
15:04:12 Ask 0.86 005,300
15:04:00 Ask 0.86 006,400
15:04:00 Ask 0.85 000,100
15:04:00 Bid 0.84 012,500
15:04:00 Ask 0.86 006,400
15:04:00 Trade 0.86 000,490
15:03:58 Trade 0.86 000,490
15:03:58 Trade 0.86 000,500
15:03:58 Trade 0.86 000,490
15:03:58 Trade 0.86 000,500
15:03:58 Trade 0.86 000,500
15:03:58 Trade 0.857 000,450
15:03:58 Trade 0.86 000,100
15:03:58 Trade 0.85 002,000
15:03:56 Ask 0.86 005,800
15:03:56 Trade 0.86 000,100
15:03:52 Ask 0.86 005,900
15:03:52 Ask 0.86 006,400
15:03:52 Trade 0.84 000,600
15:03:36 Ask 0.86 006,800
15:03:36 Ask 0.86 006,900
15:03:36 Ask 0.86 007,400
15:03:36 Ask 0.86 007,900
15:03:36 Ask 0.86 008,400
15:03:36 Ask 0.86 008,900
15:03:36 Trade 0.85 003,000
15:03:36 Trade 0.85 000,100
14:58:38 Ask 0.85 002,000
14:58:38 Ask 0.85 002,900
14:58:02 Bid 0.84 000,300
14:58:02 Ask 0.85 003,000
14:58:02 Bid 0.83 027,000
14:58:02 Bid 0.83 032,000
14:58:02 Bid 0.83 037,000
14:58:02 Bid 0.83 042,000
14:58:02 Bid 0.83 047,000
14:58:02 Bid 0.83 052,000
14:58:02 Bid 0.83 057,000
14:58:02 Bid 0.83 062,000
14:58:02 Bid 0.83 067,000
14:58:02 Bid 0.83 072,000
14:58:02 Bid 0.83 077,000
14:58:02 Bid 0.83 082,000
14:58:02 Bid 0.83 087,000
14:58:02 Bid 0.83 092,000
14:58:02 Bid 0.83 087,000
14:58:02 Bid 0.83 082,000
14:58:02 Bid 0.83 077,000
14:58:02 Bid 0.83 072,000
14:58:02 Bid 0.83 067,000
14:58:02 Bid 0.83 062,000
14:58:02 Bid 0.83 057,000
14:58:02 Bid 0.83 052,000
14:58:02 Bid 0.83 047,000
14:58:02 Bid 0.83 042,000
14:58:02 Bid 0.83 037,000
14:58:02 Bid 0.83 032,000
14:58:02 Bid 0.83 027,000
14:58:02 Bid 0.83 024,500
14:58:02 Trade 0.84 004,000
14:57:38 Ask 0.84 000,600
14:57:38 Trade 0.84 018,000
14:57:38 Trade 0.84 001,200
14:57:20 Bid 0.84 008,000
14:57:20 Ask 0.85 008,000
14:57:20 Trade 0.85 003,000
14:56:56 Ask 0.85 003,000
14:56:56 Trade 0.85 002,100
14:56:56 Trade 0.85 002,700
14:56:44 Ask 0.85 006,000
14:56:44 Ask 0.85 006,100
14:56:44 Trade 0.85 003,000
14:56:22 Ask 0.85 002,000
14:56:22 Trade 0.85 005,000
14:53:56 Ask 0.85 005,000
14:53:56 Bid 0.84 019,200
14:53:56 Trade 0.85 001,000
14:53:48 Trade 0.85 000,100
14:53:38 Trade 0.84 000,600
14:53:32 Bid 0.84 019,500
14:53:32 Ask 0.85 000,100
14:53:32 Trade 0.84 000,600
14:53:30 Bid 0.84 020,100
14:53:30 Trade 0.85 004,000
14:53:04 Ask 0.85 005,100
14:53:04 Ask 0.85 005,000
14:53:04 Trade 0.84 025,000
14:52:22 Ask 0.85 005,100
14:52:22 Ask 0.85 005,000
14:52:22 Bid 0.84 020,700
14:52:22 Trade 0.84 009,500
14:52:22 Trade 0.84 000,500
14:52:18 Ask 0.85 000,600
14:52:18 Bid 0.84 008,000
14:52:18 Trade 0.85 001,000
14:52:16 Trade 0.85 000,300
14:52:16 Trade 0.85 000,700
14:51:28 Ask 0.85 000,100
14:51:28 Bid 0.85 001,000
14:51:28 Bid 0.84 008,000
14:51:28 Bid 0.85 000,500
14:51:28 Bid 0.84 008,000
14:51:28 Bid 0.84 018,800
14:51:28 Trade 0.84 001,200
14:46:28 Bid 0.84 010,800
14:46:28 Ask 0.85 000,400
14:46:18 Bid 0.84 002,700
14:46:18 Bid 0.84 015,200
14:46:18 Bid 0.84 014,900
14:46:18 Trade 0.85 001,000
14:46:18 Bid 0.84 002,400
14:46:18 Trade 0.84 001,000
14:45:52 Bid 0.85 001,000
14:45:52 Trade 0.84 002,000
14:45:34 Trade 0.84 000,100
14:45:34 Trade 0.84 004,400
14:45:30 Ask 0.84 000,100
14:45:30 Trade 0.84 000,600
14:45:22 Bid 0.84 002,400
14:45:22 Ask 0.84 001,100
14:45:22 Trade 0.84 001,400
14:45:20 Bid 0.83 012,000
14:45:20 Trade 0.84 005,050
14:45:18 Trade 0.83 015,000
14:45:16 Trade 0.84 000,200
14:45:12 Trade 0.84 001,070
14:45:12 Trade 0.84 003,880
14:45:08 Ask 0.84 000,100
14:45:08 Trade 0.84 000,600
14:45:06 Bid 0.84 001,400
14:45:06 Trade 0.84 000,300
14:44:56 Bid 0.84 002,000
14:44:56 Trade 0.84 003,200
14:44:56 Trade 0.84 001,500
14:44:48 Ask 0.84 000,200
14:44:48 Trade 0.84 000,100
14:44:16 Bid 0.83 012,000
14:44:16 Trade 0.857 000,200
14:44:16 Trade 0.85 002,800
14:44:00 Trade 0.85 001,400
14:44:00 Trade 0.84 000,600
14:43:18 Bid 0.83 011,000
14:43:18 Trade 0.83 010,000
14:41:10 Bid 0.83 006,000
14:41:10 Trade 0.83 001,000
14:40:42 Trade 0.83 001,000
14:30:42 Ask 0.84 003,300
14:30:42 Bid 0.83 016,000
14:30:42 Ask 0.84 000,600
14:30:42 Trade 0.84 000,100
14:30:42 Trade 0.84 002,920
14:30:40 Trade 0.84 000,100
14:30:40 Trade 0.84 001,900
14:30:38 Trade 0.84 001,880
14:30:38 Trade 0.84 000,100
14:30:22 Ask 0.84 000,200
14:30:22 Trade 0.84 000,500
14:19:48 Ask 0.84 002,000
14:19:26 Bid 0.83 010,500
14:19:16 Bid 0.83 000,500
14:17:04 Ask 0.84 004,800
14:14:02 Bid 0.83 002,600
14:14:02 Ask 0.84 002,000
14:14:02 Bid 0.83 000,500
14:14:02 Trade 0.84 002,000
14:11:14 Bid 0.83 000,600
14:11:14 Bid 0.83 000,500
14:11:14 Bid 0.83 000,600
14:11:14 Bid 0.83 000,500
14:11:14 Bid 0.83 000,600
14:11:14 Bid 0.83 000,500
14:11:14 Bid 0.83 000,600
14:11:14 Bid 0.83 000,500
14:11:14 Trade 0.83 000,900
14:11:14 Trade 0.83 000,100
14:06:16 Bid 0.83 000,600
14:06:14 Bid 0.83 000,500
14:05:58 Bid 0.83 001,500
14:05:58 Bid 0.83 001,400
14:01:38 Bid 0.83 001,500
14:01:38 Bid 0.83 000,200
14:01:18 Bid 0.83 000,800
14:00:08 Ask 0.84 001,900
14:00:02 Ask 0.84 004,000
13:57:26 Bid 0.83 000,200
13:57:26 Bid 0.83 000,100
13:57:26 Trade 0.83 001,199
13:57:24 Trade 0.83 000,701
13:57:00 Bid 0.82 015,000
13:57:00 Trade 0.83 000,600
13:54:52 Bid 0.83 000,700
13:54:52 Ask 0.84 001,900
13:54:52 Ask 0.83 000,600
13:54:52 Ask 0.83 002,300
13:54:52 Bid 0.82 015,000
13:54:52 Trade 0.83 001,000
13:54:52 Trade 0.83 001,652
13:54:50 Bid 0.83 002,600
13:54:50 Trade 0.83 005,000
13:54:50 Trade 0.83 005,000
13:54:48 Trade 0.83 000,200
13:54:48 Trade 0.835 000,400
13:54:44 Ask 0.84 001,900
13:54:44 Ask 0.84 000,100
13:54:44 Bid 0.83 007,600
13:54:44 Trade 0.83 005,000
13:54:40 Bid 0.83 008,200
13:54:40 Trade 0.83 007,200
13:54:40 Trade 0.83 002,800
13:54:40 Trade 0.835 000,600
13:52:46 Ask 0.84 002,300
13:52:46 Ask 0.84 000,100
13:52:46 Bid 0.83 010,000
13:52:46 Trade 0.83 001,148
13:52:46 Trade 0.83 001,148
13:52:46 Trade 0.83 005,000
13:52:40 Trade 0.83 005,250
13:47:42 Bid 0.83 012,800
13:46:50 Bid 0.83 018,000
13:46:50 Trade 0.83 001,400
13:46:30 Trade 0.83 001,000
13:43:36 Bid 0.83 012,800
13:43:36 Trade 0.848 000,200
13:43:18 Bid 0.83 010,000
13:43:18 Bid 0.85 000,200
13:43:18 Bid 0.84 000,200
13:43:18 Trade 0.84 000,200
13:38:20 Bid 0.83 010,000
13:37:46 Trade 0.84 000,200
13:32:48 Bid 0.84 000,200
13:32:48 Ask 0.84 002,900
13:32:46 Bid 0.82 022,200
13:29:14 Trade 0.84 002,500
13:29:12 Trade 0.84 000,400
13:24:12 Ask 0.84 000,100
13:22:40 Bid 0.84 000,200
13:22:40 Trade 0.83 004,000
13:17:40 Ask 0.84 002,600
13:13:34 Bid 0.82 022,200
13:13:34 Ask 0.84 000,100
13:13:34 Ask 0.84 001,000
13:13:34 Trade 0.85 013,705
13:13:30 Bid 0.83 000,100
13:13:30 Trade 0.84 000,750
13:13:24 Bid 0.84 000,100
13:13:24 Ask 0.85 001,500
13:13:24 Bid 0.82 017,000
13:13:24 Trade 0.84 003,050
13:13:24 Trade 0.84 001,250
13:13:24 Trade 0.84 000,400
13:13:24 Trade 0.84 000,750
13:13:24 Trade 0.839 001,500
13:13:24 Trade 0.838 003,050
13:13:18 Ask 0.84 000,700
13:13:18 Bid 0.83 002,600
13:13:18 Trade 0.83 001,000
13:13:12 Bid 0.83 000,100
13:13:12 Ask 0.84 006,200
13:13:12 Trade 0.83 001,000
13:13:12 Trade 0.83 003,000
13:12:36 Ask 0.83 001,000
13:12:36 Bid 0.82 017,000
13:12:36 Trade 0.82 004,600
13:12:28 Trade 0.82 000,500
13:12:26 Trade 0.83 001,000
13:07:26 Ask 0.83 004,000
13:07:26 Ask 0.83 005,000
13:07:12 Bid 0.82 007,000
13:02:40 Ask 0.83 006,100
12:59:20 Bid 0.82 014,600
12:56:20 Bid 0.82 019,800
12:56:20 Bid 0.82 014,600
12:56:20 Bid 0.82 015,900
12:56:20 Bid 0.82 014,600
12:56:20 Trade 0.82 004,000
12:56:12 Trade 0.82 000,400
12:54:52 Ask 0.83 005,000
12:54:52 Ask 0.82 000,400
12:54:52 Bid 0.82 007,000
12:54:52 Bid 0.82 007,100
12:54:52 Trade 0.83 000,200
12:54:50 Bid 0.82 007,000
12:54:50 Trade 0.82 001,548
12:54:50 Trade 0.819 005,000
12:54:50 Trade 0.81 004,250
12:49:50 Bid 0.81 010,000
12:49:50 Ask 0.83 005,000
12:39:24 Trade 0.82 001,252
12:38:48 Ask 0.82 001,500
12:38:48 Trade 0.81 000,500
12:38:42 Bid 0.81 014,200
12:38:42 Trade 0.81 000,500
12:38:12 Bid 0.81 014,700
12:38:12 Trade 0.82 001,000
12:35:32 Trade 0.82 000,100
12:35:32 Trade 0.827 000,100
12:30:32 Ask 0.82 002,800
12:30:32 Bid 0.81 015,200
12:26:30 Bid 0.82 000,200
12:26:30 Bid 0.82 000,100
12:26:30 Ask 0.83 003,000
12:26:30 Ask 0.83 005,200
12:26:30 Ask 0.83 003,000
12:26:30 Ask 0.83 000,100
12:26:30 Trade 0.803 000,750
12:26:30 Trade 0.82 001,000
12:26:02 Ask 0.84 005,400
12:26:02 Ask 0.82 000,700
12:26:02 Bid 0.8 012,200
12:26:02 Ask 0.84 005,400
12:26:02 Trade 0.82 002,200
12:25:54 Bid 0.82 001,000
12:25:54 Trade 0.82 000,300
12:25:54 Trade 0.82 000,500
12:25:02 Trade 0.828 001,000
12:24:36 Trade 0.83 000,100
12:24:36 Ask 0.83 001,700
12:24:36 Bid 0.82 003,200
12:24:36 Trade 0.83 000,100
12:24:00 Trade 0.83 000,450
12:23:58 Bid 0.83 000,100
12:23:58 Trade 0.84 001,000
12:20:58 Bid 0.83 000,500
12:20:58 Ask 0.84 005,400
12:20:58 Trade 0.835 000,100
12:19:54 Ask 0.84 005,500
12:19:54 Trade 0.84 001,500
12:19:12 Trade 0.838 000,450
12:19:12 Trade 0.838 000,550
12:17:42 Ask 0.84 005,400
12:17:42 Bid 0.83 000,600
12:17:42 Bid 0.83 000,100
12:17:42 Bid 0.82 000,100
12:17:42 Ask 0.84 004,500
12:17:42 Ask 0.83 000,100
12:17:42 Bid 0.81 000,200
12:17:42 Trade 0.84 000,500
12:17:12 Ask 0.84 004,500
12:17:12 Ask 0.84 005,000
12:17:12 Trade 0.83 000,100
12:17:10 Ask 0.84 001,100
12:17:10 Trade 0.82 003,000
12:17:10 Bid 0.82 001,700
12:17:10 Ask 0.83 000,100
12:17:10 Trade 0.82 000,500
12:17:06 Ask 0.82 003,000
12:17:06 Trade 0.82 000,500
12:17:06 Trade 0.82 000,500
12:17:00 Ask 0.82 003,500
12:17:00 Ask 0.82 004,000
12:17:00 Trade 0.82 000,500
12:17:00 Trade 0.82 000,500
12:17:00 Trade 0.82 000,500
12:16:56 Ask 0.82 004,500
12:16:56 Ask 0.82 005,000
12:16:56 Ask 0.82 005,500
12:16:56 Trade 0.8 002,400
12:16:56 Trade 0.79 002,400
12:16:52 Bid 0.81 002,300
12:16:52 Trade 0.81 000,800
12:16:40 Ask 0.82 006,000
12:16:40 Bid 0.81 000,200
12:16:40 Ask 0.83 000,100
12:16:40 Trade 0.81 004,800
12:15:50 Ask 0.81 000,800
12:15:50 Trade 0.799 003,500
12:15:50 Trade 0.8 003,500
12:15:44 Bid 0.8 005,000
12:15:44 Bid 0.8 010,000
12:15:44 Trade 0.81 002,700
12:15:14 Trade 0.799 000,500
12:15:14 Trade 0.8 000,500
12:15:08 Trade 0.799 004,000
12:15:08 Trade 0.8 004,000
12:15:08 Trade 0.81 005,000
12:15:08 Trade 0.81 001,000
12:14:04 Ask 0.81 005,600
12:14:04 Trade 0.79 002,285
12:14:04 Trade 0.79 000,200
12:14:04 Trade 0.8 001,000
12:13:50 Bid 0.8 005,000
12:13:50 Bid 0.79 010,200
12:13:50 Trade 0.8 000,500
12:13:38 Trade 0.8 000,500
12:13:38 Trade 0.799 000,500
12:12:38 Bid 0.8 001,000
12:12:38 Trade 0.8 000,900
12:12:38 Trade 0.8 000,100
12:09:42 Ask 0.81 006,000
12:09:42 Bid 0.79 010,200
12:09:42 Trade 0.79 001,000
12:09:42 Trade 0.8 001,000
12:09:08 Trade 0.8 000,900
12:09:08 Trade 0.8 000,100
12:08:56 Ask 0.8 000,100
12:08:56 Trade 0.8 001,000
12:08:52 Ask 0.8 002,000
12:08:52 Trade 0.8 001,400
12:08:52 Trade 0.8 001,400
12:08:06 Ask 0.8 000,100
12:08:06 Bid 0.79 006,000
12:08:06 Trade 0.81 000,500
12:07:56 Ask 0.81 006,000
12:07:56 Trade 0.81 000,500
12:07:56 Trade 0.8 000,200
12:07:56 Trade 0.8 003,000
12:07:56 Trade 0.8 000,500
12:07:56 Trade 0.8 003,000
12:07:56 Trade 0.8 000,500
12:07:56 Trade 0.798 015,900
12:07:56 Trade 0.8 000,200
12:07:56 Trade 0.798 015,900
12:07:52 Ask 0.81 006,100
12:07:52 Ask 0.81 006,600
12:07:52 Bid 0.8 001,400
12:07:52 Ask 0.81 006,000
12:07:52 Trade 0.798 000,600
12:07:52 Bid 0.79 005,100
12:07:52 Bid 0.79 005,000
12:07:52 Ask 0.8 003,500
12:07:52 Trade 0.8 000,500
12:07:48 Trade 0.79 000,200
12:07:48 Trade 0.798 004,000
12:07:42 Trade 0.8 000,500
12:07:42 Trade 0.8 000,100
12:07:42 Trade 0.8 004,400
12:07:40 Ask 0.8 004,000
12:07:40 Trade 0.79 000,100
12:07:40 Trade 0.79 000,200
12:07:14 Ask 0.79 000,100
12:07:14 Bid 0.79 005,100
12:07:14 Trade 0.797 000,100
12:06:58 Trade 0.797 000,600
12:06:56 Bid 0.79 000,100
12:06:56 Bid 0.78 000,100
12:06:56 Trade 0.79 001,501
12:06:54 Trade 0.79 002,500
12:06:00 Bid 0.79 000,100
12:06:00 Trade 0.78 000,550
12:05:54 Trade 0.8 000,100
12:05:52 Trade 0.8 000,200
12:05:28 Bid 0.79 002,500
12:05:28 Bid 0.79 009,100
12:05:28 Bid 0.79 002,500
12:05:28 Trade 0.8 009,700
12:05:26 Trade 0.8 000,100
12:05:14 Ask 0.8 004,000
12:05:14 Ask 0.8 005,500
12:05:14 Trade 0.797 000,600
12:05:12 Bid 0.79 000,100
12:05:12 Bid 0.78 000,100
12:05:12 Trade 0.797 000,600
12:05:10 Bid 0.79 000,100
12:05:10 Bid 0.78 000,100
12:05:10 Trade 0.79 010,000
12:03:38 Bid 0.79 000,100
12:03:38 Ask 0.8 006,700
12:03:38 Trade 0.78 004,900
12:03:38 Trade 0.78 004,000
12:01:52 Bid 0.78 000,100
12:01:52 Ask 0.79 000,100
12:01:52 Ask 0.78 004,000
12:01:52 Trade 0.78 002,300
12:01:52 Trade 0.78 001,000
12:01:52 Trade 0.78 001,601
12:01:52 Trade 0.78 005,000
12:01:44 Trade 0.78 000,600
12:01:42 Ask 0.78 004,900
12:01:42 Trade 0.78 003,900
12:01:42 Trade 0.78 005,000
12:01:42 Trade 0.78 001,101
12:01:28 Ask 0.78 005,500
12:01:28 Bid 0.77 002,400
12:01:28 Ask 0.78 015,500
12:01:28 Trade 0.78 000,100
12:01:16 Ask 0.78 013,200
12:01:16 Trade 0.78 000,100
11:47:00 Ask 0.78 015,600
11:34:06 Trade 0.77 000,400
11:33:26 Trade 0.78 001,899
11:33:26 Trade 0.777 000,600
11:33:26 Trade 0.77 000,600
11:32:08 Ask 0.78 014,600
11:32:08 Bid 0.77 002,300
11:32:08 Trade 0.78 001,000
11:31:48 Trade 0.78 000,500
11:31:20 Trade 0.78 000,550
11:26:22 Ask 0.78 017,100
11:26:22 Ask 0.78 014,700
11:24:38 Ask 0.78 017,700
11:24:38 Bid 0.77 000,900
11:24:38 Trade 0.77 000,500
11:24:26 Ask 0.78 017,100
11:24:26 Trade 0.77 000,200
11:24:20 Bid 0.77 000,300
11:24:20 Ask 0.77 001,500
11:24:20 Bid 0.77 000,500
11:24:20 Trade 0.77 000,500
11:23:50 Bid 0.76 005,500
11:23:50 Trade 0.77 001,000
11:12:46 Bid 0.77 001,000
11:12:46 Trade 0.77 002,500
11:07:46 Ask 0.78 017,100
11:04:02 Ask 0.77 002,500
11:04:02 Trade 0.76 000,640
11:03:36 Bid 0.76 005,500
11:03:36 Trade 0.76 001,800
11:03:36 Trade 0.75 000,500
11:03:28 Bid 0.76 006,200
11:03:28 Ask 0.78 017,100
11:03:28 Trade 0.75 000,500
10:58:00 Trade 0.75 000,500
10:57:50 Bid 0.75 014,600
10:57:50 Trade 0.75 000,500
10:53:54 Trade 0.76 002,500
10:53:54 Trade 0.76 000,600
10:52:52 Ask 0.76 001,800
10:52:52 Trade 0.75 001,800
10:47:52 Bid 0.75 015,100
10:47:52 Bid 0.75 012,400
10:47:12 Trade 0.76 002,500
10:45:34 Ask 0.76 002,400
10:45:34 Trade 0.76 001,000
10:44:36 Trade 0.76 000,500
10:44:18 Trade 0.76 000,500
10:40:20 Bid 0.75 016,900
10:40:20 Trade 0.76 002,700
10:39:12 Trade 0.75 004,000
10:39:00 Trade 0.75 001,000
10:36:10 Trade 0.76 001,000
10:36:02 Ask 0.76 004,900
10:36:02 Bid 0.75 015,900
10:33:08 Ask 0.77 001,000
10:33:08 Ask 0.76 001,000
10:33:08 Trade 0.75 000,415
10:28:08 Bid 0.75 015,900
10:28:08 Bid 0.75 011,400
10:27:02 Trade 0.75 002,540
10:26:52 Trade 0.75 000,500
10:21:50 Ask 0.77 001,000
10:20:02 Ask 0.76 003,000
10:20:00 Ask 0.77 001,000
10:19:16 Ask 0.77 004,000
10:16:24 Trade 0.77 000,780
10:11:04 Bid 0.75 016,400
10:07:08 Bid 0.76 005,000
10:07:04 Bid 0.76 007,500
10:01:30 Bid 0.76 002,500
09:59:44 Bid 0.75 006,400
09:59:14 Bid 0.75 005,400
09:59:14 Trade 0.75 000,300
09:56:30 Trade 0.77 000,100
09:48:44 Bid 0.75 005,000
09:48:44 Bid 0.75 002,900
09:48:44 Bid 0.74 000,500
09:48:44 Trade 0.75 000,101
09:45:58 Ask 0.77 001,000
09:45:58 Bid 0.73 013,500
09:45:58 Ask 0.75 000,200
09:45:58 Bid 0.74 000,500
09:45:58 Trade 0.74 001,500
09:45:52 Bid 0.73 013,500
09:45:52 Trade 0.74 000,500
09:41:26 Bid 0.74 001,500
09:41:26 Bid 0.73 006,500
09:41:26 Trade 0.73 000,500
09:39:56 Bid 0.73 006,000
09:39:56 Bid 0.75 000,500
09:39:56 Trade 0.73 005,000
09:38:22 Bid 0.73 006,000
09:38:22 Bid 0.73 011,000
09:38:22 Trade 0.75 001,000
09:37:58 Bid 0.73 008,000
09:37:58 Ask 0.77 001,000
09:37:58 Bid 0.75 001,000
09:37:58 Trade 0.74 000,400
09:37:50 Trade 0.75 000,500
09:37:48 Trade 0.74 000,100
09:37:40 Bid 0.74 000,900
09:37:40 Trade 0.74 000,500
09:37:32 Trade 0.73 002,400
09:37:20 Trade 0.72 012,200
09:37:04 Bid 0.74 001,000
09:37:04 Bid 0.74 000,500
09:37:04 Trade 0.73 001,300
09:37:04 Trade 0.73 000,400
09:37:00 Ask 0.79 000,100
09:37:00 Bid 0.73 000,800
09:37:00 Trade 0.73 001,600
09:37:00 Trade 0.73 000,500
09:37:00 Trade 0.73 000,400
09:37:00 Ask 0.73 000,400
09:37:00 Trade 0.73 002,500
09:36:56 Ask 0.73 000,900
09:36:56 Bid 0.72 000,100
09:36:56 Trade 0.73 000,100
09:36:56 Trade 0.73 000,400
09:36:56 Trade 0.73 000,100
09:36:56 Trade 0.73 000,400
09:36:52 Trade 0.73 001,900
09:36:52 Trade 0.73 000,400
09:36:38 Bid 0.73 002,500
09:36:38 Ask 0.73 000,400
09:36:38 Trade 0.74 001,500
09:36:38 Bid 0.75 002,300
09:36:38 Trade 0.73 000,200
09:36:38 Ask 0.76 000,400
09:36:38 Trade 0.74 000,100
09:36:38 Trade 0.74 000,100
09:36:36 Ask 0.73 000,200
09:36:36 Ask 0.74 000,200
09:36:36 Trade 0.74 002,500
09:36:36 Bid 0.73 002,500
09:36:36 Ask 0.74 000,400
09:36:36 Ask 0.74 002,900
09:36:36 Trade 0.75 001,100
09:36:28 Ask 0.75 002,900
09:36:28 Bid 0.74 000,200
09:36:28 Trade 0.75 001,400
09:36:28 Ask 0.76 000,400
09:36:28 Bid 0.75 001,100
09:36:28 Trade 0.75 000,100
09:36:28 Trade 0.75 002,500
09:36:02 Ask 0.75 001,400
09:36:02 Bid 0.74 000,200
09:36:02 Ask 0.76 000,400
09:36:02 Trade 0.78 002,990
09:35:52 Ask 0.78 002,900
09:35:52 Bid 0.75 002,500
09:35:52 Trade 0.78 003,000
09:35:32 Ask 0.78 000,400
09:35:32 Trade 0.78 000,500
09:35:30 Trade 0.78 001,000
09:35:28 Trade 0.78 002,000
09:35:26 Trade 0.78 001,000
09:35:08 Bid 0.78 000,100
09:35:08 Trade 0.78 000,500
09:30:38 Ask 0.79 000,100
09:30:38 Ask 0.79 004,000
09:30:38 Trade 0.78 000,500
09:30:32 Trade 0.78 001,000
09:30:26 Trade 0.78 000,500
09:30:24 Trade 0.75 001,000
09:30:22 Trade 0.78 001,000
09:30:22 Trade 0.775 000,641
09:30:18 Trade 0.75 001,000
09:30:04 Bid 0.78 001,000
09:30:04 Trade 0.75 000,300
09:25:00 Ask 0.79 000,100
09:23:48 Ask 0.8 001,000
09:21:48 Ask 0.81 006,600
09:21:48 Bid 0.75 002,500
09:17:48 Bid 0.76 000,500
08:36:54 Bid 0.75 002,500
07:24:58 Ask 0.83 000,100
07:24:58 Bid 0.75 000,100

[ishortstuff]

Intraday Volume by price for BFUN
2/26/2004
Max = 0.84 Min = 0.7
Mode = 0.79 Average = 0.8
Price : 0.7 Total volume = 002,400 & No. Trades @ price = 2 :: 00%
Price : 0.71 Total volume = 003,000 & No. Trades @ price = 2 :: 00%
Price : 0.72 Total volume = 000,000 & No. Trades @ price = 0 :: 00%
Price : 0.73 Total volume = 000,000 & No. Trades @ price = 0 :: 00%
Price : 0.74 Total volume = 003,500 & No. Trades @ price = 2 :: 00%
Price : 0.75 Total volume = 055,600 & No. Trades @ price = 18 :: 05%
Price : 0.76 Total volume = 043,700 & No. Trades @ price = 28 :: 04%
Price : 0.77 Total volume = 024,400 & No. Trades @ price = 16 :: 02%
Price : 0.78 Total volume = 073,151 & No. Trades @ price = 64 :: 06%
Price : 0.79 Total volume = 272,949 & No. Trades @ price = 133 :: 24%
Price : 0.8 Total volume = 137,900 & No. Trades @ price = 130 :: 12%
Price : 0.81 Total volume = 254,900 & No. Trades @ price = 98 :: 23%
Price : 0.82 Total volume = 162,350 & No. Trades @ price = 67 :: 14%
Price : 0.83 Total volume = 088,900 & No. Trades @ price = 24 :: 08%
Price : 0.84 Total volume = 005,000 & No. Trades @ price = 1 :: 00%

The Grand total volume for the day = 1,127,750
16:03:02 Bid 0.78 000,100
16:02:50 Ask 0.81 003,400
16:02:50 Bid 0.74 002,500
15:59:28 Ask 0.8 006,000
15:59:26 Ask 0.75 002,700
15:56:44 Ask 0.8 006,000
15:56:44 Bid 0.78 000,100
15:56:44 Ask 0.81 003,400
15:56:44 Bid 0.76 001,100
15:56:44 Ask 0.81 008,400
15:56:44 Bid 0.76 004,000
15:56:44 Ask 0.8 005,200
15:56:44 Bid 0.78 005,000
15:56:44 Ask 0.79 001,000
15:56:44 Ask 0.79 005,100
15:56:44 Trade 0.78 005,000
15:55:06 Ask 0.79 001,000
15:55:06 Trade 0.78 002,000
15:55:02 Trade 0.78 000,100
15:54:18 Trade 0.79 000,300
15:54:18 Trade 0.8 000,300
15:50:12 Bid 0.78 000,100
15:50:12 Bid 0.79 000,200
15:50:12 Bid 0.79 000,300
15:50:12 Ask 0.8 010,200
15:50:12 Bid 0.79 000,400
15:50:12 Bid 0.79 000,300
15:50:12 Bid 0.79 000,200
15:50:12 Bid 0.79 000,100
15:50:12 Trade 0.79 000,500
15:50:02 Ask 0.8 008,800
15:50:02 Ask 0.79 000,500
15:50:02 Trade 0.78 000,100
15:49:58 Trade 0.79 004,000
15:49:54 Bid 0.78 000,100
15:49:54 Trade 0.79 001,000
15:48:30 Bid 0.79 004,000
15:48:30 Bid 0.78 000,100
15:48:30 Bid 0.79 005,000
15:48:30 Trade 0.78 003,000
15:48:00 Trade 0.78 000,100
15:47:56 Ask 0.8 008,800
15:47:56 Trade 0.78 001,500
15:46:38 Ask 0.78 000,400
15:46:38 Bid 0.78 000,100
15:46:38 Ask 0.8 006,000
15:46:38 Trade 0.78 000,300
15:45:56 Trade 0.79 000,300
15:45:34 Bid 0.78 001,500
15:45:34 Trade 0.78 001,500
15:45:26 Trade 0.79 000,100
15:45:22 Bid 0.79 000,300
15:45:22 Trade 0.79 000,100
15:45:22 Trade 0.79 000,400
15:45:20 Trade 0.79 000,100
15:45:16 Bid 0.79 000,400
15:45:16 Bid 0.79 000,500
15:45:16 Bid 0.79 001,000
15:45:16 Trade 0.79 000,200
15:45:16 Trade 0.79 000,100
15:45:12 Trade 0.79 000,500
15:43:30 Ask 0.79 000,400
15:43:30 Ask 0.8 006,100
15:43:30 Trade 0.79 001,000
15:36:24 Trade 0.79 001,500
15:35:50 Trade 0.79 001,000
15:20:36 Ask 0.8 006,000
15:20:36 Trade 0.8 000,300
15:20:36 Trade 0.8 000,100
15:20:36 Trade 0.8 000,100
15:20:34 Ask 0.8 000,100
15:20:34 Bid 0.79 001,500
15:20:34 Trade 0.8 000,200
15:14:32 Bid 0.8 000,100
15:14:32 Ask 0.8 006,500
15:14:32 Trade 0.8 000,500
15:14:32 Trade 0.801 000,200
15:14:32 Ask 0.8 006,400
15:14:32 Trade 0.8 000,400
15:14:32 Trade 0.8 000,100
15:14:32 Trade 0.8 000,100
15:14:32 Trade 0.8 000,200
15:12:56 Bid 0.79 001,500
15:12:56 Trade 0.8 000,300
15:12:56 Trade 0.81 000,300
15:12:42 Trade 0.81 000,100
15:12:40 Bid 0.8 000,700
15:12:40 Bid 0.81 000,100
15:12:40 Trade 0.81 000,100
15:12:38 Bid 0.8 000,700
15:12:38 Trade 0.81 000,100
15:12:32 Bid 0.81 000,100
15:12:32 Bid 0.8 000,700
15:12:32 Bid 0.81 000,100
15:12:32 Trade 0.81 000,100
15:12:32 Trade 0.81 000,100
15:12:32 Trade 0.81 000,100
15:12:32 Trade 0.81 000,100
15:10:54 Bid 0.8 000,700
15:10:54 Bid 0.81 000,100
15:10:54 Bid 0.8 000,700
15:10:54 Bid 0.81 000,300
15:10:54 Bid 0.81 000,200
15:10:54 Bid 0.81 000,100
15:10:54 Bid 0.8 000,700
15:10:54 Bid 0.8 000,500
15:10:54 Ask 0.81 015,300
15:10:54 Ask 0.81 011,900
15:10:54 Ask 0.81 015,300
15:10:54 Bid 0.8 000,300
15:10:54 Bid 0.8 000,200
15:10:54 Trade 0.8 000,100
15:10:50 Ask 0.81 011,900
15:10:50 Ask 0.8 000,100
15:10:50 Trade 0.79 000,300
15:10:50 Trade 0.79 000,100
15:10:50 Bid 0.79 001,500
15:10:50 Trade 0.79 000,500
15:10:42 Bid 0.79 001,800
15:10:42 Bid 0.79 001,300
15:10:42 Trade 0.79 000,100
15:10:42 Trade 0.79 000,199
15:10:42 Trade 0.79 000,100
15:10:40 Bid 0.79 000,800
15:10:40 Bid 0.79 000,900
15:10:40 Trade 0.8 000,100
15:10:40 Trade 0.8 000,100
15:10:40 Trade 0.8 000,100
15:10:40 Trade 0.8 000,100
15:10:40 Trade 0.8 000,100
15:10:32 Bid 0.79 001,100
15:10:32 Bid 0.8 000,100
15:10:32 Bid 0.8 000,200
15:10:32 Trade 0.8 000,500
15:09:30 Ask 0.81 011,900
15:09:30 Bid 0.8 000,300
15:09:30 Bid 0.8 000,200
15:09:30 Trade 0.797 000,300
15:04:30 Ask 0.81 006,400
15:04:30 Bid 0.8 000,100
15:04:30 Ask 0.82 002,500
15:04:14 Trade 0.79 000,100
15:04:12 Bid 0.79 001,100
15:04:12 Trade 0.79 001,100
15:03:54 Bid 0.79 001,200
15:03:54 Trade 0.79 000,100
15:03:50 Bid 0.79 002,300
15:03:50 Trade 0.79 004,200
14:58:50 Bid 0.79 002,400
14:58:46 Ask 0.8 000,300
14:58:00 Bid 0.79 006,600
14:57:14 Ask 0.8 000,600
14:57:14 Ask 0.8 001,400
14:57:14 Ask 0.8 001,100
14:57:14 Ask 0.8 001,400
14:57:14 Ask 0.8 001,100
14:57:14 Bid 0.79 000,100
14:57:14 Trade 0.79 000,100
14:57:08 Ask 0.79 003,400
14:57:08 Bid 0.78 001,500
14:57:08 Trade 0.79 000,200
14:57:08 Trade 0.79 000,200
14:57:06 Trade 0.79 003,000
14:57:06 Trade 0.79 000,100
14:54:56 Bid 0.79 000,100
14:54:56 Bid 0.79 000,500
14:54:56 Ask 0.8 001,100
14:46:50 Ask 0.81 006,400
14:41:46 Trade 0.8 000,100
14:36:42 Ask 0.81 005,000
14:36:42 Trade 0.8 000,100
14:36:42 Trade 0.8 000,100
14:36:42 Trade 0.8 000,100
14:36:42 Trade 0.8 000,100
14:36:42 Trade 0.8 000,100
14:36:34 Ask 0.8 004,500
14:36:34 Bid 0.79 003,000
14:36:34 Bid 0.8 000,100
14:36:34 Trade 0.8 000,100
14:34:34 Bid 0.8 000,400
14:34:34 Bid 0.8 000,300
14:34:34 Bid 0.8 000,200
14:34:34 Ask 0.81 005,000
14:34:34 Trade 0.8 000,100
14:33:34 Ask 0.81 006,200
14:33:34 Ask 0.8 002,100
14:33:34 Ask 0.81 006,200
14:33:34 Ask 0.81 005,900
14:33:34 Bid 0.8 000,100
14:33:34 Trade 0.8 000,100
14:31:16 Bid 0.79 000,100
14:31:16 Bid 0.8 000,100
14:31:16 Bid 0.79 000,100
14:31:16 Ask 0.81 006,200
14:31:16 Ask 0.81 005,900
14:31:16 Ask 0.8 000,400
14:31:16 Ask 0.81 005,900
14:31:16 Ask 0.8 000,400
14:31:16 Ask 0.81 005,900
14:31:16 Trade 0.8 000,100
14:31:16 Trade 0.8 000,100
14:31:16 Ask 0.8 004,800
14:31:16 Trade 0.81 000,100
14:31:14 Bid 0.78 003,500
14:31:14 Trade 0.81 000,500
14:31:06 Ask 0.81 000,100
14:31:06 Bid 0.8 000,200
14:31:06 Bid 0.8 000,100
14:31:06 Trade 0.8 000,100
14:30:52 Ask 0.81 000,400
14:30:52 Bid 0.78 003,500
14:30:52 Ask 0.8 000,100
14:30:52 Bid 0.78 001,500
14:30:52 Trade 0.78 002,000
14:28:42 Trade 0.78 000,100
14:28:40 Ask 0.81 000,400
14:28:40 Trade 0.78 001,000
14:28:40 Trade 0.78 002,000
14:25:30 Bid 0.78 000,100
14:25:30 Ask 0.81 000,500
14:25:30 Ask 0.81 000,100
14:25:30 Trade 0.8 000,100
14:23:34 Bid 0.78 001,100
14:23:34 Bid 0.8 000,100
14:23:34 Ask 0.81 000,500
14:23:34 Ask 0.81 000,100
14:23:34 Ask 0.81 000,500
14:23:34 Ask 0.81 000,100
14:23:34 Trade 0.8 000,100
14:21:22 Bid 0.79 000,100
14:21:22 Bid 0.8 000,100
14:21:22 Bid 0.79 000,100
14:21:22 Bid 0.78 001,100
14:21:22 Ask 0.82 009,000
14:21:22 Ask 0.82 008,500
14:21:22 Trade 0.81 000,200
14:16:38 Ask 0.82 009,000
14:16:38 Ask 0.81 000,200
14:16:38 Ask 0.81 000,700
14:16:38 Ask 0.81 000,500
14:16:38 Ask 0.82 008,700
14:16:38 Ask 0.82 009,200
14:16:38 Ask 0.82 006,700
14:16:38 Ask 0.82 000,700
14:16:38 Ask 0.82 000,200
14:16:38 Ask 0.83 008,500
14:16:38 Trade 0.78 000,411
14:16:38 Trade 0.78 000,100
14:16:38 Trade 0.78 001,000
14:16:34 Bid 0.78 000,100
14:16:34 Trade 0.78 000,500
14:16:00 Ask 0.81 000,500
14:16:00 Bid 0.78 001,000
14:16:00 Trade 0.79 001,000
14:15:56 Ask 0.82 005,400
14:15:56 Trade 0.78 000,100
14:15:54 Trade 0.78 002,000
14:15:50 Ask 0.82 000,200
14:15:50 Ask 0.83 008,500
14:15:50 Trade 0.78 001,000
14:15:48 Trade 0.78 000,100
14:15:44 Trade 0.77 003,300
14:15:42 Trade 0.78 000,100
14:15:42 Trade 0.78 000,100
14:15:40 Trade 0.78 000,100
14:15:38 Trade 0.78 000,100
14:15:36 Trade 0.78 000,100
14:15:36 Trade 0.78 005,000
14:15:34 Trade 0.78 000,100
14:15:34 Trade 0.78 000,100
14:15:32 Trade 0.78 004,000
14:15:32 Trade 0.76 007,000
14:15:32 Trade 0.78 000,100
14:15:28 Trade 0.78 005,000
14:15:28 Trade 0.78 000,100
14:15:28 Trade 0.78 000,100
14:15:26 Trade 0.78 005,000
14:15:26 Trade 0.78 000,100
14:15:24 Trade 0.78 005,000
14:15:22 Bid 0.78 000,100
14:15:22 Trade 0.75 022,000
14:15:22 Trade 0.78 000,100
14:15:18 Bid 0.78 000,900
14:15:18 Trade 0.77 001,598
14:15:18 Bid 0.78 001,000
14:15:18 Ask 0.79 001,600
14:15:18 Trade 0.76 000,900
14:15:18 Trade 0.76 000,100
14:15:16 Bid 0.76 001,100
14:15:16 Trade 0.76 000,900
14:15:16 Trade 0.76 000,900
14:15:16 Trade 0.76 000,100
14:15:14 Bid 0.76 001,200
14:15:14 Trade 0.76 000,100
14:15:14 Trade 0.77 000,101
14:15:14 Bid 0.76 001,300
14:15:14 Ask 0.77 001,500
14:15:14 Trade 0.75 000,100
14:15:12 Trade 0.75 002,000
14:15:12 Trade 0.75 000,900
14:15:12 Trade 0.76 000,100
14:15:10 Bid 0.76 001,400
14:15:10 Bid 0.76 000,400
14:15:10 Ask 0.77 001,600
14:15:10 Bid 0.75 005,000
14:15:10 Trade 0.76 001,000
14:15:10 Bid 0.76 001,500
14:15:10 Ask 0.76 000,100
14:15:10 Bid 0.76 002,500
14:15:10 Trade 0.76 000,100
14:15:10 Trade 0.76 002,500
14:15:10 Trade 0.75 000,100
14:15:10 Trade 0.75 000,100
14:15:10 Trade 0.77 000,101
14:15:08 Bid 0.75 004,800
14:15:08 Ask 0.77 001,600
14:15:08 Trade 0.75 000,100
14:15:08 Trade 0.7 002,300
14:15:08 Trade 0.7 000,100
14:15:08 Trade 0.71 001,000
14:15:08 Trade 0.713 002,000
14:15:08 Trade 0.74 001,000
14:15:08 Trade 0.75 002,400
14:15:08 Trade 0.75 001,000
14:15:08 Trade 0.75 000,100
14:15:08 Trade 0.75 000,100
14:15:08 Bid 0.76 002,500
14:15:08 Trade 0.75 000,100
14:15:08 Trade 0.75 002,200
14:15:08 Trade 0.76 002,500
14:15:08 Trade 0.76 002,500
14:15:06 Bid 0.75 004,800
14:15:06 Trade 0.76 000,100
14:15:06 Bid 0.75 007,100
14:15:06 Trade 0.77 000,100
14:15:04 Bid 0.76 002,500
14:15:04 Ask 0.77 001,800
14:15:04 Ask 0.79 003,400
14:15:04 Trade 0.77 000,100
14:15:02 Bid 0.76 002,600
14:15:02 Ask 0.77 000,100
14:15:02 Trade 0.77 003,000
14:15:02 Trade 0.77 001,100
14:15:02 Trade 0.77 000,100
14:15:00 Bid 0.76 002,700
14:15:00 Bid 0.77 004,100
14:15:00 Trade 0.79 003,350
14:14:58 Ask 0.79 003,400
14:14:58 Bid 0.77 004,200
14:14:58 Trade 0.79 005,000
14:14:58 Trade 0.79 000,100
14:14:54 Bid 0.79 000,100
14:14:54 Bid 0.79 000,700
14:14:54 Trade 0.79 001,500
14:14:54 Ask 0.79 001,800
14:14:54 Trade 0.79 004,300
14:14:52 Bid 0.79 000,800
14:14:52 Trade 0.79 000,100
14:14:52 Trade 0.792 002,000
14:14:48 Bid 0.79 005,100
14:14:48 Ask 0.79 003,300
14:14:48 Trade 0.8 000,100
14:14:48 Trade 0.8 000,100
14:14:48 Trade 0.8 000,100
14:14:46 Ask 0.81 005,300
14:14:46 Trade 0.8 000,100
14:14:46 Trade 0.8 000,500
14:14:42 Ask 0.8 000,200
14:14:42 Trade 0.8 000,100
14:14:42 Trade 0.79 001,000
14:14:36 Ask 0.8 000,700
14:14:36 Bid 0.79 005,200
14:14:36 Trade 0.79 000,100
14:14:34 Bid 0.79 006,200
14:14:34 Bid 0.79 006,300
14:14:34 Trade 0.79 001,900
14:14:34 Trade 0.79 000,450
14:14:34 Trade 0.787 001,600
14:14:32 Bid 0.79 001,000
14:14:32 Ask 0.8 000,800
14:14:32 Trade 0.78 000,140
14:14:32 Trade 0.78 000,300
14:14:32 Trade 0.78 000,100
14:14:28 Ask 0.79 002,300
14:14:28 Ask 0.79 002,400
14:14:28 Bid 0.78 000,100
14:14:28 Trade 0.79 000,100
14:14:28 Trade 0.79 001,000
14:13:58 Ask 0.79 002,300
14:13:58 Bid 0.78 000,500
14:13:58 Trade 0.79 000,550
14:13:38 Ask 0.79 000,400
14:13:38 Bid 0.79 001,000
14:13:38 Ask 0.79 001,000
14:13:38 Ask 0.8 000,800
14:13:38 Ask 0.8 000,700
14:13:38 Trade 0.79 000,100
14:13:36 Bid 0.79 001,500
14:13:36 Trade 0.79 000,100
14:13:30 Bid 0.79 001,600
14:13:30 Ask 0.8 000,600
14:13:30 Trade 0.79 007,200
14:13:30 Bid 0.79 001,700
14:13:30 Trade 0.801 003,800
14:13:20 Trade 0.801 000,600
14:13:18 Trade 0.79 000,100
14:13:14 Bid 0.79 008,900
14:13:14 Trade 0.8 001,100
14:13:10 Ask 0.8 000,500
14:13:10 Bid 0.79 009,000
14:13:10 Ask 0.81 005,900
14:13:10 Trade 0.801 000,600
14:13:08 Ask 0.81 005,300
14:13:08 Trade 0.81 001,600
14:13:08 Trade 0.81 000,100
14:12:30 Ask 0.81 005,900
14:12:30 Bid 0.8 001,100
14:12:30 Trade 0.81 001,000
13:59:54 Trade 0.81 000,100
13:59:52 Bid 0.81 001,700
13:59:52 Trade 0.81 002,500
13:59:48 Bid 0.81 001,800
13:59:48 Trade 0.81 000,100
13:59:46 Bid 0.81 004,300
13:59:46 Ask 0.81 000,600
13:59:46 Ask 0.83 008,500
13:59:46 Trade 0.81 000,900
13:59:46 Bid 0.81 004,400
13:59:46 Trade 0.81 000,200
13:59:46 Trade 0.81 001,000
13:59:46 Trade 0.81 002,000
13:59:46 Trade 0.81 000,900
13:54:46 Bid 0.81 005,300
13:20:08 Bid 0.81 006,500
13:20:08 Trade 0.82 000,100
13:20:04 Bid 0.81 006,400
13:20:04 Trade 0.82 004,500
13:20:04 Ask 0.82 000,600
13:20:04 Trade 0.82 000,100
13:16:44 Bid 0.82 000,100
13:16:44 Ask 0.83 008,500
13:16:44 Bid 0.81 006,400
13:16:44 Trade 0.82 000,500
13:16:34 Ask 0.82 000,100
13:16:34 Trade 0.82 000,500
12:15:54 Trade 0.82 000,100
12:15:50 Trade 0.82 003,950
12:15:46 Trade 0.82 000,100
12:15:44 Trade 0.82 000,250
12:15:44 Trade 0.82 005,000
12:15:42 Trade 0.82 000,850
12:15:26 Bid 0.82 000,100
12:15:26 Trade 0.82 000,200
12:13:44 Trade 0.82 001,550
12:13:44 Bid 0.82 000,900
12:13:44 Trade 0.82 000,100
12:13:38 Bid 0.82 002,500
12:13:38 Ask 0.82 000,600
12:13:38 Ask 0.83 002,700
12:13:38 Trade 0.82 000,450
12:08:38 Bid 0.82 002,700
12:04:48 Bid 0.82 003,100
12:04:48 Trade 0.82 005,000
11:59:48 Ask 0.83 003,300
11:44:58 Ask 0.83 002,700
11:43:56 Ask 0.83 000,200
11:42:50 Ask 0.83 005,300
11:42:50 Bid 0.82 003,000
11:42:50 Trade 0.82 000,100
11:42:48 Trade 0.82 000,500
11:30:16 Ask 0.83 000,200
11:26:18 Trade 0.83 000,200
11:26:16 Trade 0.83 000,800
11:26:16 Ask 0.83 004,600
11:26:16 Trade 0.83 001,000
11:24:26 Trade 0.821 000,100
11:21:50 Bid 0.82 004,800
11:21:50 Trade 0.82 000,500
11:07:16 Trade 0.821 000,100
11:07:12 Bid 0.82 004,900
11:07:12 Ask 0.83 005,400
11:07:12 Trade 0.82 000,900
11:07:06 Trade 0.82 000,500
11:02:06 Bid 0.82 005,000
10:55:14 Ask 0.83 005,500
10:50:22 Ask 0.83 005,400
10:47:10 Trade 0.83 004,600
10:42:10 Bid 0.82 005,500
10:41:06 Ask 0.83 001,000
10:37:30 Trade 0.83 000,400
10:32:30 Bid 0.83 004,600
10:24:20 Bid 0.83 005,000
10:24:20 Bid 0.82 007,000
10:24:20 Bid 0.82 012,000
10:24:20 Bid 0.82 007,000
10:24:20 Trade 0.83 001,000
10:24:10 Ask 0.84 005,000
10:24:10 Bid 0.82 005,500
10:24:10 Bid 0.82 000,300
10:24:10 Trade 0.82 000,400
10:24:02 Ask 0.83 001,000
10:24:02 Trade 0.82 000,200
10:24:02 Ask 0.82 000,100
10:24:02 Trade 0.82 000,500
10:23:30 Bid 0.81 011,600
10:23:30 Trade 0.81 000,100
10:23:26 Trade 0.82 003,300
10:23:24 Trade 0.82 001,600
10:23:24 Trade 0.82 000,100
10:18:24 Ask 0.82 001,000
10:18:24 Ask 0.82 000,600
10:12:22 Bid 0.81 006,400
10:12:22 Trade 0.82 000,300
10:08:48 Trade 0.81 000,100
10:08:44 Bid 0.81 001,000
10:08:44 Trade 0.81 000,100
10:08:42 Bid 0.81 001,100
10:08:42 Trade 0.81 000,100
10:08:38 Bid 0.81 001,200
10:08:38 Trade 0.81 000,100
10:05:10 Bid 0.81 001,300
10:05:10 Ask 0.82 001,100
10:05:10 Bid 0.81 001,400
10:05:10 Trade 0.79 000,100
10:05:08 Bid 0.79 008,000
10:05:08 Trade 0.79 000,100
10:05:04 Bid 0.79 008,100
10:05:04 Trade 0.8 000,100
10:05:02 Bid 0.79 008,200
10:05:02 Trade 0.8 000,100
10:05:00 Bid 0.8 000,100
10:05:00 Trade 0.8 000,100
10:04:56 Bid 0.8 000,200
10:04:56 Ask 0.82 000,600
09:59:16 Ask 0.81 000,100
09:59:16 Ask 0.82 000,600
09:59:16 Bid 0.8 000,300
09:59:16 Trade 0.81 000,100
09:58:44 Bid 0.81 001,900
09:58:44 Ask 0.82 000,200
09:58:44 Bid 0.8 000,300
09:58:44 Trade 0.81 000,500
09:54:58 Bid 0.79 008,200
09:54:58 Trade 0.81 000,100
09:54:56 Bid 0.8 000,500
09:54:56 Trade 0.8 001,500
09:54:52 Ask 0.81 000,100
09:54:52 Trade 0.8 000,500
09:54:40 Trade 0.81 002,400
09:54:32 Trade 0.8 000,100
09:54:28 Bid 0.8 000,300
09:54:28 Trade 0.8 001,500
09:53:56 Ask 0.8 001,500
09:53:56 Bid 0.8 000,400
09:53:56 Trade 0.79 000,600
09:53:40 Ask 0.8 002,000
09:53:40 Trade 0.79 001,000
09:53:36 Trade 0.79 001,000
09:44:26 Trade 0.79 000,100
09:42:06 Bid 0.79 008,200
09:42:06 Trade 0.79 001,000
09:38:18 Trade 0.79 000,500
09:38:06 Bid 0.79 008,300
09:38:06 Ask 0.79 000,600
09:38:06 Ask 0.81 000,100
09:38:06 Bid 0.79 008,800
09:38:06 Ask 0.8 000,600
09:38:06 Ask 0.81 000,100
09:38:06 Trade 0.8 001,000
09:38:06 Trade 0.8 000,200
09:31:00 Ask 0.81 000,600
09:30:32 Bid 0.8 000,300
09:30:32 Trade 0.79 007,500
09:30:28 Trade 0.8 000,500
09:30:28 Trade 0.8 001,000
09:30:14 Bid 0.79 008,800
09:30:14 Bid 0.8 000,500
09:30:14 Bid 0.8 001,500
09:30:14 Trade 0.805 000,100
09:30:14 Trade 0.805 000,200
09:30:00 Bid 0.79 008,800
09:30:00 Bid 0.8 000,100
09:30:00 Trade 0.8 001,000
09:22:06 Bid 0.8 000,200
09:21:40 Bid 0.79 008,800

[ishortstuff]

They walked it down on low volume to day & quickly too! 70 cents!

[ishortstuff]

Looks like low volume sell off today. .78 should be the lowest. Wow, today is a bad market day, these are the days to take positions. In three months from today the PPS of BFUN should be over $1

[HabaneroDog]

It's like post number 1, 1000, 10000, 5555, 9999 or any other series of numbers.....

[ishortstuff]

what does Grub mean

[ishortstuff]

did you do that?

[ishortstuff]

Buck, how do you change the name -- it did a (BFUN) (BFUN) thing

[HabaneroDog]

Matt has it set up so that I get a notification as soon as someone sets up a new board...!

[ishortstuff]

how you get in here so fast?

[HabaneroDog]

Try #2...

[HabaneroDog]

Grub...Hey EVO, Your slackin dude.