Le Sansioni Per Ammucchiare Di Shit

[bagheera]

UP 4000% today hope you were done with your research..lol unreal

[PDC ™]

har.

[Mr. Bill]

Note to self: Oops!

[PDC ™]

lol. i know. man i wish i had bought them shares.

[dc_350]

.006 to .20 in about an hour...unbelievable...

And I can't find anything on it!

[PDC ™]

lol. i didnt. its painful to watch.

[dc_350]

Hope you concluded that research today and bought this morning...

[PDC ™]

07/20/2005 13:47:24 Bought 100000 TGPAF @ 0.0005 -55.00 ---
07/20/2005 13:57:58 Bought 100000 TGPAF @ 0.0005 -55.00 ---
08/02/2005 10:48:16 Bought 100000 TGPAF @ 0.001 -103.00 ---

[PDC ™]

NXISPOSSIBLEFUTUREFORWARDSPLITIMO

[PDC ™]

EUAM - Euroamerican Group Inc

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

DATE OPEN HIGH LOW CLOSE VOLUME
12/31/90 1.500 --- --- 1.500 29,700
12/31/91 1.500 1.625 1.500 0.625 1,004,200
12/31/92 0.625 0.750 0.250 0.375 472,100
12/30/94 5.500 --- --- 1.062 0
12/30/94 5.500 --- --- 1.062 0
12/29/95 1.250 --- --- 0.156 0
12/31/96 0.156 0.188 0.031 0.031 251,800
12/31/97 0.094 0.250 0.031 0.031 2,202,200
12/31/98 0.031 0.203 0.016 0.016 259,800
12/31/99 0.016 0.200 0.016 0.050 1,587,500
12/29/00 0.050 0.200 0.010 0.020 556,400
12/31/01 0.010 0.080 0.010 0.020 438,400
12/31/02 0.016 0.020 0.002 0.002 310,100
12/31/03 0.002 0.002 0.001 0.001 317,500
12/31/04 0.001 0.002 0.001 0.002 192,950
12/30/05 0.002 0.002 0.001 0.001 149,130

[PDC ™]

added

[PDC ™]

AMERICAN INTERACTIVE MEDIA, INC.

Just 25 million Authorized - active on .04/18/2006 .001x.0015


Actions\Amendments

Action Type: Articles of Incorporation
Document Number: 20060245269-56 # of Pages: 1
File Date: 04/18/2006 Effective Date:
Initial Stock Value: Par Value Shares: 25,000,000 Value: $ 0.001 No Par Value Shares: 0 ----------------------------------------------------------------- Total Authorized Capital: $ 25,000.00

Action Type: Initial List
Document Number: 20060245270-88 # of Pages: 1
File Date: 04/18/2006 Effective Date:
(No Notes for this action)

[PDC ™]

GCIN -- GC International, Inc.
Com (No Par)

Search for Dun & Bradstreet reports on this company.

Address:
156 Burns Ave.
Atherton, CA 94025
USA


Phone: [phone]


http://www.dprior.com/DGP%2001.htm

This site was last edited Saturday, May 06, 2006

This site has been visited times

Copyright © 2001-2006 GC International Inc.. All rights reserved.
Revised: 05/06/06.

http://kepler.ss.ca.gov/corpdata/ShowAllList?QueryCorpNumber=C0731715

06/30/97 --- 0.438 0.438 0.125 2,000
09/30/97 --- 0.188 0.188 0.188 15,000
12/31/97 --- 0.438 0.438 0.172 1,000
03/31/98 --- 0.750 0.016 0.297 99,000
06/30/98 --- 0.750 0.297 0.297 151,300
09/30/98 --- 0.609 0.180 0.180 229,500
12/31/98 --- 0.250 0.188 0.188 62,800
03/31/99 --- 0.300 0.230 0.188 12,800
06/30/99 --- 0.188 0.094 0.094 129,500
09/30/99 --- --- --- 0.094 0
12/31/99 --- 0.141 0.094 0.094 36,900
03/31/00 --- 0.219 0.094 0.125 59,800
06/30/00 --- 0.125 0.125 0.125 5,600
09/29/00 --- 0.125 0.062 0.070 52,700
12/29/00 --- 0.110 0.070 0.070 114,000
03/30/01 --- 0.141 0.070 0.070 160,300
06/29/01 --- 0.150 0.060 0.060 110,000
09/28/01 --- --- --- 0.060 0
12/31/01 --- 0.060 0.030 0.030 43,200
03/29/02 --- 0.020 0.020 0.020 5,000
06/28/02 --- 0.001 0.001 0.005 2,300
09/30/02 --- 0.005 0.005 0.005 9,900
12/31/02 --- 0.005 0.005 0.005 51,200
03/31/03 --- --- --- 0.005 0
06/30/03 --- --- --- 0.005 0
09/30/03 --- 0.005 0.005 0.007 100
12/31/03 --- --- --- 0.008 0
03/31/04 --- --- --- 0.008 0
06/30/04 --- 0.008 0.008 0.008 2,980
09/30/04 --- 0.008 0.008 0.008 14,010
12/31/04 --- --- --- 0.008 0
03/31/05 --- 0.020 0.008 0.009 23,000
06/30/05 --- 0.009 0.009 0.009 26,140
09/30/05 --- --- --- 0.009 0
12/30/05 --- --- --- 0.009 0
03/31/06 --- 0.009 0.009 0.009 36,930

[PDC ™]

bought EUAM at .01 and someone started buuying after.


File Number: 4151790 Incorporation Date / Formation Date: 05/02/2006
(mm/dd/yyyy)
Entity Name: EUROAMERICAN GROUP INC.
Entity Kind: CORPORATION Entity Type: GENERAL
Residency: DOMESTIC State: DE

REGISTERED AGENT INFORMATION

Name: CAPITOL SERVICES, INC.
Address: 615 SOUTH DUPONT HIGHWAY
City: DOVER County: KENT
State: DE Postal Code: 19901
Phone: [phone]

[PDC ™]

trading history
EOMT - Econometrics Inc

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

DATE OPEN HIGH LOW CLOSE VOLUME
03/31/98 --- 1.047 0.859 1.047 3,500
06/30/98 --- 1.609 0.750 1.078 78,200
09/30/98 --- 1.125 0.625 0.500 23,500
12/31/98 --- 0.500 0.375 0.125 11,200
03/31/99 --- 0.250 0.125 0.125 5,400
06/30/99 --- 1.500 0.438 0.562 491,300
09/30/99 --- 1.250 0.250 0.625 1,514,800
12/31/99 --- 5.000 0.281 1.250 345,500
03/31/00 --- 2.250 0.875 1.500 944,200
06/30/00 --- 1.650 0.450 0.600 207,300
09/29/00 --- 0.670 0.150 0.670 581,100
12/29/00 --- 0.800 0.090 0.090 686,100
03/30/01 --- 0.300 0.120 0.125 148,000
06/29/01 --- 0.200 0.100 0.110 93,500
09/28/01 --- 0.120 0.110 0.110 12,600
12/31/01 --- 0.110 0.006 0.006 961,100
03/29/02 --- 0.010 0.004 0.005 271,300
06/28/02 --- 0.005 0.004 0.004 66,100
09/30/02 --- 0.045 0.006 0.006 404,000
12/31/02 --- 0.007 0.003 0.003 88,800
03/31/03 --- 0.007 0.002 0.002 141,100
06/30/03 --- 0.003 0.002 0.003 54,500
09/30/03 --- 0.006 0.003 0.004 44,500
12/31/03 --- 0.004 0.001 0.001 199,200
03/31/04 --- 0.001 0.001 0.001 50,000
06/30/04 --- 0.001 0.001 0.001 76,430
09/30/04 --- 0.001 0.001 0.001 235,750
12/31/04 --- 0.001 0.001 0.001 8,130
03/31/05 --- 0.001 0.001 0.001 86,590
06/30/05 --- 0.001 0.000 0.000 29,700
09/30/05 --- --- --- 0.000 0
12/30/05 --- 0.001 0.000 0.001 122,130
03/31/06 --- 0.001 0.000 0.000 2,154,700

[PDC ™]

9542050120 Sergey
5129409044 Sterling

[PDC ™]

Piled some PSYC "active" corp.

NYS Department of State
Division of Corporations
Entity Information

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

Selected Entity Name: SYKES DATATRONICS, INC.

Selected Entity Status Information Current Entity Name: SYKES DATATRONICS, INC.
Initial DOS Filing Date: SEPTEMBER 03, 1968
County: MONROE
Jurisdiction: NEW YORK
Entity Type: DOMESTIC BUSINESS CORPORATION
Current Entity Status: ACTIVE

Selected Entity Address Information DOS Process (Address to which DOS will mail process if accepted on behalf of the entity)
SYKES DATATRONICS, INC.
375 ORCHARD ST.
ROCHESTER, NEW YORK, 14606
Registered Agent
NONE

DATE OPEN HIGH LOW CLOSE VOLUME
12/31/90 0.188 --- --- 0.047 0
12/31/91 0.188 --- --- 0.109 0
12/31/92 0.188 --- --- 0.188 0
12/31/93 0.188 --- --- 0.078 0
12/30/94 0.188 0.016 0.016 0.016 50,000
12/29/95 0.016 --- --- 0.047 0
12/31/96 0.016 --- --- 0.016 0
12/31/97 0.016 0.016 0.016 0.016 138,500
12/31/98 0.016 0.016 0.000 0.010 422,000
12/31/99 0.000 0.040 0.000 0.001 5,435,600
12/29/00 0.001 0.250 0.003 0.005 14,310,900
12/31/01 0.005 0.013 0.001 0.003 1,252,800
12/31/02 0.003 0.003 0.000 0.000 1,901,200
12/31/03 0.000 0.001 0.000 0.000 248,970
12/31/04 0.000 0.001 0.000 0.000 423,920
12/30/05 0.000 0.001 0.000 0.001 242,540

[PDC ™]

.005's from here .. avg'd up today.

[PDC ™]

AIMH maxed auth just 150 million.

so 150k market value on a FULLY diluted basis

Financial Information

No Par Share Count: 0 Capital Amount: $ 150,000.00
Par Share Count: 150,000,000.00 Par Share Value: $ 0.001

[PDC ™]

https://esos.state.nv.us/SOSServices/AnonymousAccess/CorpSearch/CorpDetails.aspx?CorpID=471694

[PDC ™]

As of Feb 1, 2006 there are 36,592,254 shares issued and outstanding for ASP Ventures Corp.

[PDC ™]

BIZR http://www.bizrocketnews.com/

[PDC ™]

2033574000 ge capital phone. kelly 2033574872

[PDC ™]

GLBM might be interesting someday.

[PDC ™]

Note to self. FFPM research more.

[PDC ™]

ASFJ kindoff interesting. NOTE to self ... look into more.

[PDC ™]

AACZ ACTION INDUS INC OTC $0.005 M $0.001 855
AARW AARO Broadband Wireless Communications Inc OTC $0.004 M $0.000 5,840
ABCI ABC Dispensing Technologies Inc OTC $0.003 M $0.150 5
ABCRQ ABC-NACO Inc OTC $0.001 M $0.000 6,438
ACLE Accel International Corporation OTC $0.002 M $0.000 530
ACRUQ Accrue Software Inc OTC $0.003 M $0.000 11,846
ACST Access Tradeone.Com Inc OTC $0.002 M $0.020 0
ADNEA ALDEN ELECTRONICS INC A OTC $0.002 M $0.003 5
ADSN ADVANCED SYSTEMS INTL INC OTC $0.010 M $0.001 20,524
ADTCQ ADVANCED DEPOSITION TECH INC OTC $0.005 M $0.002 1,840
AGATQ U.S. Aggregates Inc OTC $0.007 M $0.001 1,157
AGLF Atlantic Gulf Community Corporation OTC $0.006 M $0.001 7,978
AHLTQ ACCUHEALTH INC OTC $0.002 M $0.002 0
AIME American Interactive Media Inc OTC $0.008 M $0.001 1,384
AIRG Airtech International Group Inc OTC $0.006 M $0.000 40,646
ALYNQ ALYN CP OTC $0.003 M $0.000 2,194
AMBWQ AMF Bowling Inc OTC $0.008 M $0.000 13,224
AMCY American Motorcycle Corp OTC $0.009 M $0.005 4,750
AMIIQ CAPITA RESEARCH GROUP INC OTC $0.001 M $0.000 19,221
AMTX Am/Tex Oil and Gas Inc OTC $0.007 M $0.070 51,700
AMXI AMNEX INC OTC $0.009 M $0.000 2,945
ANCJQ ANC Rental Corp OTC $0.004 M $0.000 12,468
ANXB Antex Biologics Inc OTC $0.002 M $0.000 13,714
APGE APOGEE ROBOTICS INC OTC $0.004 M $0.001 350
AQCY American Quantum Cycles, Inc OTC $0.009 M $0.001 1,495
AQRO AquaPro Corporation OTC $0.007 M $0.002 2,768
AQUX AQUAGENIX INC OTC $0.005 M $0.001 531
ARVXQ AEROVOX INC OTC $0.002 M $0.000 3,724
ASGP America Asia Energy Corporation OTC $0.001 M $2.000 0
ASPE ASPEON INC OTC $0.009 M $0.001 7,238
ASRS Atlas Resources, Inc OTC $0.004 M $0.020 1,320
ATCCQ Astrocom Corporation OTC $0.010 M $0.000 34,280
ATHYQ APPLIEDTHEORY CP OTC $0.003 M $0.000 6,686
ATOM ATOMIC BURRITO INC OTC $0.005 M $0.001 925
AVATQ AVATEX CP OTC $0.003 M $0.000 14,970
AVOT American Video Teleconference OTC $0.002 M $0.000 75
AXIG Axia Group Inc OTCBB $0.002 M $0.010 229,899
AZTC Aztec Technology Partners Inc OTC $0.009 M $0.000 16,120
BCIT Bancorp International Group OTC $0.004 M $0.001 150,482
BCPUQ Borden Chemicals & Plastics LP OTC $0.003 M $0.000 2,725
BDCM Broadcast Marketing Group, Inc. OTC $0.001 M $0.580 2,890
BDNW Bidnow.Com Inc OTC $0.001 M $0.003 14,085
BESOQ BEST PRODUCTS INC OTC $0.003 M $0.000 160
BHUB Bighub.Com Inc OTC $0.010 M $0.001 366,819
BKCL Berkshire Collection Inc OTC $0.001 M $0.040 490
BMXP Bio-Matrix Scientific Group Inc OTC $0.004 M $0.500 19,754
BOLDQ BOLDER TECHNOLOGIES OTC $0.005 M $0.000 320
BONSQ BMJ Medical Management Inc OTC $0.007 M $0.000 625
BRKC BRACKNELL CORPORATION OTC $0.006 M $0.000 22,768
BRLS PORTIVITY INC OTC $0.008 M $0.001 1,762
BSBLQ Score Board Inc OTC $0.001 M $0.000 614
BSMTQ Filene's Basement Corp OTC $0.002 M $0.000 79,588
CASI Careside Inc OTC $0.001 M $0.000 11,451
CBNG Cobra Energy Inc OTC $0.002 M $0.150 0
CCMM COMPUTER COMMUNICATIONS INC OTC $0.004 M $0.001 820
CCRIQ Colorado Casino Resorts Inc OTC $0.007 M $0.000 11,242
CCSI Chromatics Color Sciences International, Incorporated OTC $0.002 M $0.000 8,628
CDCM CAREDATA.COM INC OTC $0.004 M $0.001 125
CDDDQ Constellation 3D Inc OTC $0.005 M $0.000 10,722
CDDJ Credit Depot Corporation OTC $0.002 M $0.001 20
CDDT C-3D Digital Inc OTC $0.009 M $0.000 4,731
CDPN China Datacom Corp OTC $0.008 M $0.350 3,856
CDSC Cumetrix Data Systems Corporation OTC $0.007 M $0.001 3,012
CDWI CD Warehouse Inc OTC $0.007 M $0.003 1,475
CELP Cellular Products Inc OTC $0.003 M $0.001 1,370
CFIM CFI Mortgage Inc OTC $0.003 M $0.000 2,310
CFWEQ Consolidated Freightways Corporation OTC $0.008 M $0.000 9,091
CGRTQ Cooker Restaurant Corp OTC $0.001 M $0.000 7,880
CGYJ Champion American Energy Reserves Inc OTC $0.002 M $0.010 684
CHBI CHRISTIAN BROTHERS INC OTC $0.004 M $0.020 0
CIIG Color Imaging Inc OTC $0.003 M $0.650 1,850
CINC Coachman Inc OTC $0.005 M $0.000 1,000
CKDN Circadian Inc OTC $0.001 M $0.001 25
CLDRQ Caldor Corp OTC $0.001 M $0.000 2,214
CLNI Clinicorp Inc OTC $0.002 M $0.001 18
CLPI Creative Gaming Inc OTC $0.004 M $0.005 54
CLXX CeleXx Corporation OTC $0.006 M $0.000 29,910
CMDI Comprehensive Medical Diagnostics Group Inc OTC $0.010 M $0.001 1,056
CMKC Cross Media Marketing Corp OTC $0.001 M $0.000 15,694
COCQ Cosmetic Center Inc (The) OTC $0.001 M $0.000 180
CPKA Chase Packaging Corporation OTC $0.008 M $0.001 8
CPTI COMPASS PLASTIC&TECHNGS INC OTC $0.004 M $0.001 85
CRPI CRP HOLDING CP OTC $0.010 M $0.001 0
CRTV Creative Technologies Corporation OTC $0.001 M $0.000 54
CSYY COMMUNICATIONS SYS INTL OTC $0.005 M $0.001 0
CTPEQ CELLULAR TEL ENTRPRS INC OTC $0.008 M $0.001 0
CUCO CUCOS INC OTC $0.001 M $0.001 95
CVII Conversion Industries Inc OTC $0.002 M $0.001 3,221
CVTL CONVERSION TECH INTL INC OTC $0.002 M $0.000 5,244
CWOV Crowne Ventures Inc OTC $0.003 M $0.000 675
CYKC CyberKey Corporation OTC $0.002 M $0.016 494,495
DACGQ DA Consulting Group Inc OTC $0.008 M $0.001 1,157
DAKMF DAKOTA MINING CP OTC $0.005 M $0.000 1,523
DATV DATATREND SVCS INC OTC $0.004 M $0.001 128
DAWC DAWCIN INTL CP OTC $0.007 M $0.002 69
DAWN DAWN TECHNOLOGIES INC OTC $0.007 M $0.001 620
DBTX Diabetex International Corporation OTC $0.006 M $0.001 21,281
DCUT Warner International Networks OTC $0.004 M $0.000 12,770,885
DEBIQ DEBBIE REYNOLDS HOTEL & CASINO OTC $0.001 M $0.000 270
DGCT Digital Communications Technology OTC $0.007 M $0.010 271
DLGH Daleigh Holdings Corp OTC $0.004 M $0.001 1,401
DPPI Dippy Foods Inc OTC $0.002 M $0.000 23,950
DSYT DORSEY TRAILERS INC OTC $0.005 M $0.001 682
DTEK Display Technologies Inc OTC $0.004 M $0.001 21,480
DUNC DUNCAN HILL CO OTC $0.001 M $0.001 0
DVIXQ DVI, Inc. OTC $0.010 M $0.001 2,803
DXSC Detex Security Systems, Inc. OTC $0.005 M $0.510 0
DZTKQ Daisytek International Corporation OTC $0.007 M $0.000 25,286
EBAS Ebaseone Corporation OTC $0.003 M $0.000 45,078
ECCOQ Earthcare Company OTC $0.003 M $0.000 0
ECGOQ American Eco Corporation OTC $0.001 M $0.000 2,332
ECHTA Echocath Inc OTC $0.002 M $0.000 2,785
ECIN EMCEE Broadcast Products Inc OTC $0.004 M $0.001 2,708
ECLL ECOLOTROL INC OTC $0.006 M $0.010 0
ECMN eChapman, Inc. OTC $0.007 M $0.001 936
ECRE Ecological Recycling Company Inc OTC $0.009 M $0.006 195
EDBR Edison Brothers Stores Inc OTC $0.001 M $0.000 12,029
EGLP Eagle-Picher Industries, Inc OTC $0.002 M $0.002 1,824
ELSF ENVIRONMENTAL SAFEGUARDS INC OTC $0.010 M $0.001 14,714
EMDG Empyrean Bioscience OTC $0.007 M $0.000 26,494
EMPIQ EMPIRE OF CAROLINA INC OTC $0.004 M $0.000 2,800
ENGA Engage Inc OTC $0.005 M $0.000 30,901
ENSC Ensec International Inc OTC $0.003 M $0.001 1,855
EOMT Econometrics Inc OTC $0.005 M $0.001 6,116
EQEU EQUISURE INC OTC $0.003 M $0.000 50
ERDIQ ERD WASTE CP OTC $0.007 M $0.001 312
ESOLQ Employee Solutions Inc OTC $0.003 M $0.000 14,166
ETSW Entrada Software Inc OTC $0.005 M $0.001 35
EVAN EVANS INC OTC $0.002 M $0.002 290
EWTLQ ELCOTEL INC OTC $0.001 M $0.000 548
EXGN EXIM Internet Group, Inc. OTC $0.004 M $0.035 2,886
EXTC EXOTECH INC OTC $0.001 M $0.002 0
EYES Vision Twenty-One Inc OTC $0.002 M $0.000 9,498
FCIN FLOUR CITY INTL INC OTC $0.010 M $0.002 2,182
FEDP FEDERATED PURCHASER INC OTC $0.001 M $0.001 148
FENTQ FIRST ENTERPRISE FINL GRP INC OTC $0.005 M $0.000 0
FGHLQ Friede Goldman Halter Inc OTC $0.009 M $0.000 66,218
FHCI Future Healthcare Inc OTC $0.001 M $0.000 2,116
FITT FOOD INTEGRATED TECHS INC OTC $0.003 M $0.002 305
FMNJ Franklin Mining Inc OTC $0.002 M $0.002 1,785,682
FMTC Fairmount Chemical Company Inc OTC $0.008 M $0.001 0
FONE FOCUS AFFILIATES INC OTC $0.008 M $0.001 1,450
FRTL FORTEL INC OTC $0.003 M $0.000 36,481
FSCXQ FastComm Communications Corporation OTC $0.003 M $0.000 5,062
FTRLQ FutureLink Corporation OTC $0.006 M $0.000 618
FVSN Foodvision.com Inc OTC $0.002 M $0.000 11,124
GARS Global Aerial Surveillance Inc OTC $0.001 M $0.120 33,164
GATT GRAND ADVENTURES TOUR & TRA OTC $0.001 M $0.001 100
GBITQ Global Intellicom Inc OTC $0.005 M $0.001 1,802
GBOTQ Garden Botanika Inc OTC $0.002 M $0.000 3,110
GBTD Global Triad, Inc OTC $0.003 M $0.210 45,506
GCLIQ Grand Court Lifestyles Inc OTC $0.001 M $0.000 260
GCNL Grand Canal Entertainment Inc OTC $0.001 M $0.010 0
GDIRQ GENESIS DIRECT INC OTC $0.003 M $0.000 7,142
GDIS Global DataTel Inc OTC $0.004 M $0.000 2,094
GDSCQ Gateway Data Sciences Corporation OTC $0.005 M $0.002 1,512
GENI GENESISINTERMEDIA INC 01/29/2 OTC $0.002 M $0.000 23,896
GENM Grand Entertainment & Music Inc OTC $0.007 M $0.000 7,964,015
GEYI Global Energy, Inc. OTCBB $0.004 M $0.010 0
GFIHQ Graham Field Health Products Inc OTC $0.003 M $0.000 10,878
GGGI Granite Golf Group Inc OTC $0.001 M $0.000 0
GLBM Global Marine Ltd OTC $0.009 M $0.004 1,035,889
GLDI Group Long Distance Inc OTC $0.005 M $0.000 3,084
GLFN McHenry Metals Golf Corp OTC $0.002 M $0.000 3,298
GNCE GNC Energy Corporation OTC $0.003 M $0.001 210
GOMD GoHealth.MD Inc OTCBB $0.003 M $0.015 69,360
GPLY GARY PLAYER DIRECT INC OTC $0.002 M $0.001 0
GSIL General Store International Corporation (The) OTC $0.003 M $0.000 14,856
GSVE Gerald Stevens Inc OTC $0.006 M $0.001 5,400
GSVN Group Seven Communications Inc OTC $0.005 M $0.001 2,296
GTIX Graphics Technologies Inc OTC $0.004 M $0.000 2,544
GTNOQ GLOBAL TECHNOVATIONS INC OTC $0.002 M $0.000 19,584
GTTIF GrandeTel Technologies, Inc. OTC $0.005 M $0.000 9,572
GUCO Grand Union Company OTC $0.002 M $0.000 17,962
GWOW Genesis Worldwide Inc OTC $0.003 M $0.001 1,388
GWSH GEORGE WASHINGTON CP OTC $0.002 M $0.100 175
HAHI Help At Home Inc. OTC $0.009 M $0.005 2,765
HBCO HUNGARIAN BROADCASTING CP OTC $0.002 M $0.000 1,200
HCOIQ Huntco Inc OTC $0.002 M $0.001 1,184
HELI Helisys Inc OTC $0.002 M $0.001 50
HENL HENLEY HEALTHCARE INC OTC $0.006 M $0.000 7,948
HERF Red Oak Hereford Farms Inc OTC $0.001 M $0.000 5,697
HFDI Host Funding Inc OTC $0.002 M $0.001 38
HGFNQ HomeGold Financial Inc OTC $0.001 M $0.000 8,575
HIGPQ Highlands Insurance Group Inc OTC $0.001 M $0.000 3,186
HLNT Healthnet International Inc OTC $0.001 M $0.000 4,176
HMDR Home Director, Inc. OTC $0.008 M $0.001 11,410
HMLD Homeland Holding Corporation OTC $0.004 M $0.001 760
HOPC HYDRO OPTICS INC OTC $0.001 M $0.001 18
HOST Arlington Hospitality, Incorporated OTC $0.007 M $0.002 134,682
HPFS Health Professionals Inc OTC $0.003 M $0.001 575
HTHEQ House2Home Inc OTC $0.003 M $0.000 2,940
HTPI HOME THEATER PRODUCTS INTL INC OTC $0.009 M $0.001 1,025
IBCL International BioChemical Industries, Inc. OTC $0.009 M $0.000 101,035
IBVP Interactive Business Development, Inc. OTC $0.006 M $0.170 1,256
ICAN IBAC Corporation OTC $0.003 M $0.000 46,311,824
ICBG Iceberg Corporation of America OTC $0.008 M $0.001 711
ICCXQ INTERNET COMMERCE & COMM OTC $0.003 M $0.000 21,936
ICEH ICE HLDGS INC OTC $0.004 M $0.150 0
ICNW Integrated Communication Networks Inc OTC $0.001 M $0.001 0
IFCIQ International FiberCom Inc OTC $0.003 M $0.000 31,939
IFLYQ 800 TRAVEL SYSTEMS INC OTC $0.004 M $0.001 7,226
IFMC Inforum Communications Inc OTC $0.002 M $0.000 2,258
IFSH IFS International Holdings, Inc. OTC $0.008 M $0.001 2,055
IFSL Ideal Financial Solutions Inc OTC $0.001 M $0.003 95,208
IHSVQ Integrated Health Services Inc OTC $0.004 M $0.000 24,390
IHTL Innovative Holdings & Technologies Inc OTC $0.002 M $0.000 37,067
IMAG ImageMax, Inc. OTC $0.007 M $0.001 7,570
IMAI IMAGING MGMT ASSOC INC OTC $0.008 M $0.001 1,150
IMCX IMAGEMATRIX CP OTC $0.010 M $0.001 1,646
IMGI ImaginOn Inc OTC $0.002 M $0.000 4,135
IMIIQ Intelligent Medical Imaging OTC $0.001 M $0.000 350
IMTKA Information Management Technology Corporation OTC $0.003 M $0.000 68
INBC Innopet Brands Corporation OTC $0.002 M $0.000 182
INGA Integra Inc. OTC $0.002 M $0.000 11,898
INIM INDUSTRIAL IMAGING OTC $0.010 M $0.001 42
INITQ Interliant Inc OTC $0.005 M $0.000 74,020
INOMA INNOVATIVE MATLS INC A OTC $0.001 M $0.001 648
INPG INFOPAGE INC (DEL) OTC $0.001 M $0.000 56
INVT Investamerica Inc OTC $0.004 M $0.000 4,044
INVZ iNetVisionz Inc OTC $0.003 M $0.000 1,191
IQCO IQROM Communications Inc OTC $0.002 M $0.000 925
IRGT IRG TECHNOLOGIES INC OTC $0.001 M $0.000 0
ITCC ITC Learning Corporation OTC $0.003 M $0.001 1,222
ITOO i2corp.com OTC $0.003 M $0.000 27,570
ITSG International Testing Services Inc OTC $0.003 M $0.001 51
ITSJF ITSA LTD OTC $0.010 M $0.001 114
ITSW International Total Services Inc OTC $0.004 M $0.001 155
IWNN Irwin Energy Inc OTC $0.003 M $0.013 67,013
JACC Jayhawk Acceptance Corporation OTC $0.005 M $0.000 3,228
JAWZ Jawz Inc OTC $0.005 M $0.001 1,478
JCBSQ Jacobson Stores Inc OTC $0.005 M $0.001 639
JEMG JAGGED EDGE MOUNTAIN GEAR INC OTC $0.001 M $0.000 4,418
JETN Jetronic Industries Inc OTC $0.001 M $0.001 2,884
JMUS Jumpmusic.Com Incorporated OTC $0.003 M $0.001 0
JOCKQ SportsPrize Entertainment Inc OTC $0.001 M $0.000 1,199
JPMX JPM Company OTC $0.001 M $0.005 452
JSIBQ JumboSports Incorporated OTC $0.002 M $0.000 3,406
JUST Just Toys Incorporated OTC $0.002 M $0.001 622
KELLQ Kellstrom Industries Inc OTC $0.001 M $0.000 4,960
KERA KeraVision Inc OTC $0.005 M $0.000 32,556
KICK Master Glazier's Karate International Inc OTC $0.008 M $0.002 50
KINT KARTS INTL INC OTC $0.008 M $0.005 4,664
KLOC KUSHNER LOCKE COMP OTC $0.001 M $0.000 11,332
KPLNF OPTOMEDIC MEDICAL TECH LTD OTC $0.004 M $0.001 225
LCLG Lincoln Logs Ltd OTC $0.007 M $230.000 0
LDSD LEADINGSIDE INC OTC $0.010 M $0.001 3,142
LECH Lechters Inc OTC $0.010 M $0.001 5,629
LFPI Lifepoint Inc OTC $0.010 M $0.000 170,364
LITL L International Computers Inc. OTC $0.006 M $1.050 318
LLUR L Luria & Son Inc OTC $0.003 M $0.001 312
LNCC LINC Capital Inc OTC $0.002 M $0.000 394
LOAX Log On America Inc OTC $0.010 M $0.001 1,386
LQTK Liquitek Enterprises Inc OTC $0.003 M $0.000 3,564
LRSI Liferate Systems Inc OTC $0.001 M $0.000 4,509
LSKI Liuski International Inc OTC $0.002 M $0.001 311
LTGLQ Liteglow Industries Inc OTC $0.003 M $0.001 728
LUMTQ Luminant Worldwide Corporation OTC $0.003 M $0.000 3,410
MABAA American Biogenetic Sciences Inc OTC $0.004 M $0.000 71,075
MCLDO MCLEODUSA INC PFD A OTC $0.004 M $0.002 80,436
MCSIQ MCSi Incorporated OTC $0.005 M $0.000 30,112
MDCM MTGE.COM INC OTC $0.004 M $0.000 13,038
MDWYQ MIDWAY AIRLINES CORPORATION OTC $0.001 M $0.000 2,199
MELL Mellin Industries Inc OTC $0.001 M $0.000 634
MGRI Magnum Resources Inc OTC $0.001 M $0.000 34
MJXX The Majestic Companies Ltd OTC $0.001 M $0.000 16,028
MKID MULTIMEDIA K.I.D. INC OTC $0.003 M $0.000 2,572
MLTNQ Molten Metal Technology Inc OTC $0.007 M $0.000 8,018
MMSV MATTMAN SPECIALTY VEHICLES INC OTC $0.007 M $0.550 0
MONFA Monaco Finance Inc OTC $0.002 M $0.001 549
MPEG Innovacom Inc OTC $0.003 M $0.000 53,115
MPEH MPEL Holdings Corporation OTC $0.001 M $0.000 415
MRIIQ Medical Resources Inc OTC $0.003 M $0.000 645
MRSIQ MRS Technology Inc OTC $0.004 M $0.001 305
MTATQ Metatec, Inc. OTC $0.006 M $0.001 2,016
MTNX MELTRONIX INC OTC $0.004 M $0.000 4,504
MTWVQ Metawave Communications Corporation OTC $0.005 M $0.000 28,748
MXMX Media X Corporation OTC $0.008 M $0.001 12,507
MYNT MYRIENT INC OTC $0.010 M $0.000 57,132
MYTNQ MY TURN.COM INC OTC $0.001 M $0.000 2,928
NEBO NEBO Products Inc OTC $0.010 M $0.001 8,438
NESCQ NESCO Inc OTC $0.001 M $0.000 372
NETTQ NETTER DIGITAL ENTERTAINMENT I OTC $0.005 M $0.002 660
NEWI New World Wine Group Ltd OTC $0.001 M $0.001 225
NHYB National Hyperbaric Rehab Center, Inc. OTC $0.001 M $0.045 87,048
NKCIF Newkidco International Inc OTC $0.007 M $0.000 16,564
NPER NP Energy Corporation OTC $0.007 M $0.001 875,582
NPSC New Paradigm Strategic Communications Inc OTC $0.010 M $0.002 5,570
NQHD National Equities Holdings Inc OTC $0.001 M $0.015 12,775
NTVTQ NetVoice Technologies Corp OTC $0.001 M $0.000 3,367
NVID NVID International Inc OTC $0.007 M $0.000 61,946
NVMG NATIVE AMERICAN ENERGY GROUP OTC $0.009 M $0.550 1,236
NWLLQ OTC $0.002 M $0.000 1,276
NXWXQ Nx Networks Inc OTC $0.004 M $0.000 8,032
NYBSQ N Y Bagel Enterprises OTC $0.004 M $0.000 0
OASIQ OLD AMERICA STORES INC OTC $0.007 M $0.001 0
OBFC Obee's Franchise Systems, Inc OTC $0.004 M $0.130 564
OFLD Officeland Inc OTC $0.005 M $0.001 268
OKOK Oklahoma Energy Corporation OTC $0.004 M $0.000 76,480
OMNY OmniSky Corp OTC $0.007 M $0.000 1,836
ONTR Ontro Inc OTC $0.001 M $0.000 4,446
OPAL Opal Technologies Inc OTC $0.006 M $0.000 22,274
OPWR Online Power Supply Inc OTC $0.002 M $0.000 13,982
OSRC OneSource Technologies Inc OTC $0.010 M $0.000 236,816
OTRX OTR Express Inc OTC $0.003 M $0.002 85
OXFO Oxford Capital Corporation/NV OTC $0.001 M $0.000 0
PABN PANAMER BANCORP OTC $0.001 M $0.000 2,143,761
PALTQ Pallet Management Systems Inc OTC $0.001 M $0.000 8,292
PAUHQ PAUL HARRIS STORES OTC $0.005 M $0.001 714
PBSI Precept Business Services Inc OTC $0.002 M $0.000 557
PCDIQ PCD Inc. OTC $0.002 M $0.000 5,990
PCSH Payless Cashways Inc OTC $0.010 M $0.001 1,830
PCSSQ PC SVC SOURCE INC OTC $0.002 M $0.001 5,768
PDEN Pet Quarters Inc OTC $0.002 M $0.000 9,186
PECN Photoelectron Corporation OTC $0.001 M $0.000 300
PEQU Publishers Equipment Corporation OTC $0.007 M $0.150 18
PHLB Pharmaceutical Labs Inc OTC $0.001 M $0.000 2,544
PHXT Phoenix Medical Technology Inc OTC $0.009 M $0.004 99
PICK Pick Communications Corporation OTC $0.001 M $0.000 14,340
PICZQ PICCADILLY CAFETERIAS INC OTC $0.001 M $0.000 4,334
PILTQ Pilot Network Services Inc OTC $0.001 M $0.000 2,203
PLNS Pliant Systems Inc OTC $0.009 M $0.001 8,548
PLSIQ PREMIER LASER SYSTEMS INC CL A OTC $0.009 M $0.001 9,226
PLTK Plastic Recycling Inc OTC $0.006 M $0.002 0
PMAX PROMAX COMMUNS INC OTC $0.002 M $0.001 0
PMCOQ ProMedCo Management Co OTC $0.010 M $0.001 1,938
PMHH Patriot Mechanical Handling Inc OTC $0.009 M $0.330 26,096
PMIX Primix Solutions Inc OTC $0.001 M $0.000 1,688
PNLKQ Pro Net Link Corporation OTC $0.005 M $0.000 15,604
PNVNQ PNV INC OTC $0.001 M $0.000 10
POPC Popstar Communications Inc OTC $0.002 M $0.010 421,030
PPCI Pressure Piping Components Inc OTC $0.004 M $0.001 1,555
PREV PreventCo Inc OTC $0.002 M $0.000 0
PRNI Printron Inc OTC $0.004 M $0.001 1,727
PSSS PSS Inc OTC $0.001 M $0.000 128
PSYC Sykes Datatronics Inc OTC $0.006 M $0.001 1,416
PTETQ Platinum Entertainment Inc OTC $0.003 M $0.000 1,140
PURS PURUS INC OTC $0.006 M $0.010 248
PWCCQ Point West Capital Corporation OTC $0.006 M $0.002 958
PWRB PowerBrief Inc OTC $0.002 M $0.000 169
PWSP Power Spectra Inc OTC $0.002 M $0.000 8,792
PXWSQ Phoenix Waste Services Company Inc OTC $0.006 M $0.000 14,316
PYST PayStar Corporation OTC $0.007 M $0.000 14,348,505
QENC Queench Inc OTC $0.002 M $0.000 101,220
QOWI Quality One Wireless Inc OTC $0.003 M $0.020 925
QSTI QuesTec Inc. OTC $0.003 M $0.000 23,390
QTRAQ QUENTRA NETWORKS INC OTC $0.004 M $0.000 1,166
RACE Data Race Inc OTC $0.003 M $0.000 19,658
RAGN Ragen Corporation OTC $0.002 M $0.000 56
RAWO RADIO WORLD CP OTC $0.001 M $0.001 6
RCLB Recordlab Corporation OTC $0.001 M $0.000 2,893
RDLI Redlaw Industries Inc OTC $0.004 M $0.001 0
RECQQ RECYCLING INDS INC OTC $0.002 M $0.000 1,122
REGT Regent Technologies Inc OTC $0.002 M $0.000 6,202
RFDS Rymer Foods Inc OTC $0.010 M $0.003 1,122
RGHG RIDGECREST HEALTHCARE GROUP OTC $0.005 M $0.550 0
RMLXP ROOMLINX INC CL A OTC $0.007 M $0.070 1,250
RMUC Rocky Mount Undergament Inc OTC $0.002 M $0.001 54
RNTT RnetHealth Inc OTC $0.009 M $0.000 5,152
ROIX Response Oncology Inc OTC $0.007 M $0.001 2,824
RPCX RESOURCEPHOENIX.COM INC A OTC $0.003 M $0.000 880
RRRI Centenary International Corp OTC $0.001 M $0.000 46,092
RSLCF RSL Communications Ltd OTC $0.003 M $0.000 7,076
RTHMQ Rhythms NetConnections Inc OTC $0.008 M $0.000 5,508
RYFC Royal Acceptance Corporation OTC $0.008 M $0.001 275
SAGE Solomon Alliance Group Inc OTC $0.004 M $0.020 13,724
SALDQ Fresh Choice, Inc. OTC $0.006 M $0.001 202,505
SCII Stem Cell Therapy International, Inc. OTC $0.002 M $0.890 0
SEPE SEILER PLLTN CNTR SYS OTC $0.009 M $0.001 978
SGII SGI International OTC $0.009 M $0.000 51,030
SGSP Single Source Investment Group, Inc. OTC $0.002 M $22.000 0
SHZO Signature Horizons Group Inc OTC $0.004 M $0.000 34,325
SKRC Striker Capital Corp OTC $0.007 M $0.800 0
SKYL Skyline Multimedia Entertainment Inc OTC $0.008 M $0.004 5,775
SKYU Skyframes Inc OTC $0.001 M $0.000 9,375
SLNE STREAMLINE.COM INC OTC $0.002 M $0.000 5,106
SLPT Solopoint.Com Inc OTC $0.004 M $0.001 9,756
SMMT Stratcomm Media Ltd OTC $0.006 M $0.000 6,620
SMPLF SIMPLAYER.COM LTD OTC $0.004 M $0.001 2,830
SOLO Solo Serve Corporation OTC $0.002 M $0.001 145
SPOC Spectrum Oil Corporation OTC $0.005 M $0.001 19,302
SPTS Sports Media Inc OTC $0.003 M $0.001 380
SQNC Sequoia Interests Corporation OTC $0.004 M $0.055 117,139
SRPJ SINO REAL PROPERTY DEV CP OTC $0.001 M $0.010 137
SSYMW SUNLINK HEALTH SYSTEMS INC WT OTCBB $0.001 M $1.500 89
STBP SOUTHEAST BANKING CP OTC $0.003 M $0.000 469
STCE Sterling Media Capital Group Inc OTC $0.003 M $0.003 138
STCNQ SA Telecommunications Inc OTC $0.001 M $0.000 6,978
STLB Sterling Business Solutions Inc OTC $0.008 M $0.010 960
STMIQ STM WIRELESS INC OTC $0.003 M $0.001 2,617
STRIQ STORM TECHNOLOGY INC OTC $0.001 M $0.000 1,734
SUHI SUNSTAR HEALTHCARE INC OTC $0.002 M $0.001 780
SVEIA Stevens International OTC $0.002 M $0.000 3,088
SYBA Symbiat Inc OTC $0.009 M $0.001 31,674
SYCR Syncronys Softcorp OTC $0.005 M $0.000 181,264
SYEP SOY ENVIRONMNTL PRODS INC OTC $0.006 M $0.001 400
SYHO Synergie Wellness Products, Inc OTC $0.006 M $0.000 106,905
SYNB Synbiotics Corporation OTC $0.001 M $0.070 81,842
SYPY Symphony Telecom Corporation OTC $0.002 M $0.000 31,010
TALC TAL CAP INC OTC $0.003 M $0.000 0
TAPI Tapistron International Incorporated OTC $0.007 M $0.000 825
TAVI Thorn Apple Valley Incorporated OTC $0.003 M $0.001 3,450
TCGI Classica Group Inc OTC $0.004 M $0.001 13,082
TCMSQ Transcoastal Marine Services Inc OTC $0.001 M $0.000 192
TCMV TCOM Ventures Corporation OTC $0.002 M $0.000 59,090
TDDBQ Three D Departments Incorporated OTC $0.001 M $0.001 1,000
TELC Tcc Industries Inc OTC $0.008 M $0.003 1,167
TGIT TargitInteractive OTC $0.008 M $0.000 1,374
TGRPQ TELEGROUP INC OTC $0.010 M $0.000 3,166
THCG THCG Inc OTC $0.008 M $0.001 11,310
THCR THC Communications Inc OTC $0.001 M $0.000 1,050
THDOQ The 3DO Company OTC $0.006 M $0.001 4,080
THMC Tokheim Corporation OTC $0.001 M $0.000 2,750
THVW ThermoView Industries Inc OTC $0.004 M $0.000 26,864
TINN Triad Innovations Incorporated OTC $0.010 M $0.000 19,218
TIPS Tianrong Internet Products and Services Inc OTC $0.007 M $0.000 3,410
TKTL TRACK N TRAIL OTC $0.007 M $0.001 200
TLMIF Telum International Corporation OTC $0.004 M $0.000 35,448
TLRN Tellurian Inc OTC $0.001 M $0.001 650
TLTK Teletek Inc OTC $0.005 M $0.001 14,251
TMANQ Today's Man Incorporated OTC $0.002 M $0.000 18,560
TMXU Tmex USA Incorporated OTC $0.007 M $0.001 31,619
TNCVF Telesis North Communications Inc OTC $0.004 M $0.000 4,102
TNRA Tenera, Inc. OTC $0.001 M $0.000 1,229
TNRG Tianrong Building Material Holdings Ltd OTC $0.006 M $0.000 7,465
TPTM TEMPORARY TIME CAP CP OTC $0.006 M $0.020 0
TRUC Professional Transportation Group Ltd Inc OTC $0.010 M $0.001 972
TSMX Trism Incorporated OTC $0.002 M $0.001 53
TTFC Telefficiency Holding Corporation OTC $0.001 M $0.000 6,387
TUIC TRANSPORTATION COMPONENTS OTC $0.005 M $0.000 1,274
TWKGQ Trenwick Group Limited OTC $0.007 M $0.000 30,778
TXAG Texas American Group Incorporated OTC $0.001 M $0.000 258
UDGI UNIDIGITAL INC OTC $0.006 M $0.001 55
UDSG UDS Group, Inc OTC $0.008 M $0.850 3,090
UDYN UNIDYNE CP OTC $0.007 M $0.001 280
UMCE UMC ELECTRONICS CO COM OTC $0.004 M $0.003 210
UNDY UniDyn Corporation OTC $0.003 M $0.000 8,255
USDI US Digital Communications Inc OTC $0.002 M $0.000 9,700
USHO US Homecare Corp OTC $0.001 M $0.000 40,606
USITQ US INTERACTIVE INC OTC $0.007 M $0.000 4,485
USLQ U.S. Liquids Inc OTC $0.001 M $0.000 15,906
VAGO Vanderbilt Gold Corporation OTC $0.004 M $0.000 50,946
VCIX VIRTUAL COMM INC OTC $0.008 M $0.001 28,817
VEND NOUVEAU INTL INC OTC $0.001 M $0.000 138
VENSQ Venture Stores Incorporated OTC $0.001 M $0.000 5,455
VGENQ Harvard Scientific Corporation OTC $0.007 M $0.000 4,058
VHSIQ VELOCITYHSI INC OTC $0.001 M $0.000 536
VIDI Vidikron Technologies Group Inc OTC $0.001 M $0.001 2,792
VISI Visitel Network Incorporated OTC $0.001 M $0.001 500
VLIF Valor Investment Fund, Incorporated OTCBB $0.008 M $13.250 0
VTXX Vertx Corporation OTC $0.001 M $0.000 0
VUSAQ Value America Inc OTC $0.004 M $0.000 2,406
WCEC West Coast Entertainment Corp OTC $0.001 M $0.000 2,505
WCYB World Cyberlinks Corporation OTC $0.005 M $0.001 29,318
WDSC WorldSource, Inc. OTC $0.002 M $0.100 1,616
WDTR Weldotron Corporation OTC $0.001 M $0.001 0
WFPI Wayne's Famous Phillies Inc OTC $0.006 M $0.050 16
WIKSQ Wickes Incorporated OTC $0.008 M $0.001 31,298
WLKC Westlake Canyon International Inc OTC $0.010 M $0.100 2,752
WLKNQ Waterlink Inc OTC $0.003 M $0.000 32,045
WLXI Wellux International Inc OTC $0.003 M $0.001 23,708
WNRC WENR Corporation OTC $0.003 M $0.020 17,482
WORC Wordcraft System Incorporated OTC $0.009 M $0.001 12,510
WRII Waste Recovery Incorporated OTC $0.008 M $0.001 2,735
WSSSQ WALL STREET STRATEGIES OTC $0.005 M $0.030 72
WWNG WW Energy Inc OTC $0.005 M $0.160 2,650
WWRL World Wireless Communications Inc OTC $0.003 M $0.000 12,746
XCEDQ WORLDWIDE XCEED GRP INC OTC $0.007 M $0.001 5,490
XCHG Telpac Industries Inc OTC $0.001 M $0.020 2,925
YESS Yes Entertainment Corporation OTC $0.003 M $0.000 21,536
ZULU Zulu Tek Inc OTC $0.003 M $0.000 17,002

[PDC ™]

ECTA -- OS 99,740,039 restricted 89,600,486

[PDC ™]

As of Dec. 23, 2005 there are 11, 714,241 shares issued and outstanding for Atlas Resources.

[PDC ™]

DATE OPEN HIGH LOW CLOSE VOLUME
12/31/96 25.000 --- --- 25.000 0
12/31/97 25.000 425.000 75.000 93.750 35,391
12/31/98 106.250 165.625 21.875 37.500 56,958
12/31/99 37.500 139.500 25.000 56.250 52,102
12/29/00 56.250 210.000 2.500 2.500 56,775
12/31/01 2.500 20.000 0.100 0.100 9,678
12/31/02 0.100 0.200 0.010 0.010 4,249
12/31/03 0.010 0.500 0.010 0.100 2,907
12/31/04 0.100 0.100 0.010 0.010 4,989
12/30/05 0.010 1.000 0.020 0.150 9,424

Total 227,484 shares (adjusted as post RS) that have ever traded

guessing therefore with changing hands float is about 1/4 that or 57,000

[PDC ™]

Order Logistics Announces Logistics Information System General Release





Expected to significantly improve supply chain execution between suppliers, shippers and carriers.

URBANA,IL (PRWEB) December 9, 2005 -- Order Logistics, Inc., a leading provider of real-time, supply chain solutions, has announced general availability of the Logistics Information System, a collaborative supply chain gateway and execution tool for mid sized manufacturing and distribution companies. The web based Logistics Information System is an easy to deploy and easy to use execution tool that provides a communication gateway to all company supply chain partners. Brian Griffin, President of Order Logistics reports “that the mid market has been clamoring for affordable and easy to use supply chain execution tools to help them reduce operating costs, improve productivity and customer service to help them compete globally or against major competitors domestically. We have listened to the needs of this market and have found this segment in need of an affordable and flexible execution tool to collaborate with existing ERP systems or integrate with their supply chain partner’s systems within their supply chain environment.”

The Logistics Information System facilitates the collaboration of orders, order confirmations and resulting shipments between suppliers, manufacturers, distributors and carriers. “What is different about our product is that we truly start with the order detail first”, says Paul McCreary, EVP of Business Solutions. “There are many high end execution tools that begin with the shipment detail and work down to order detail. Our approach has been to start with the order release and roll up into shipments. This feature truly puts supply chain visibility at the lowest possible level. If we can track the order level detail, tracking the shipment detail is easy, with enriched data.”

Comments Brian Malec, Chief Information Officer “the license and maintenance costs of logistics systems have increased past the functional ability of the mid market user. Given the competitive environment of most industries and our pledge to always provide the best value and rapid ROI to our customers, we built a base platform to about 70% of common supply chain functionality. The remaining 30% is customer specific customization that offers increased customer specificity and lower cost of implementation. Furthermore, by providing a single tool across our suite of supply chain solutions, our customers will have improved cross-functional visibility and information on which to make decisions.”

With embedded features that include on line order release, on line order confirmation, order aggregation, load building, load tender, freight payment, vendor payment and robust track and trace capabilities that place all shipment visibility on a single web portal, the Logistics Information System truly integrates supply chain visibility, cost data and information.

Customers have already benefited from deploying the Logistics Information System. A major manufacturer of lawn and garden equipment recently committed to deploying the Logistics Information System to facilitate their lean manufacturing initiative. A disciplined supplier release and visibility to parts in transit was a key to their success. The Logistics Information System is transforming its culture into an “e-culture,” creating a Web-enabled desktop supply chain infrastructure that will allow all users to view and share real time data.

For more information, press only:
Paul McCreary,
217-328-0455;

For more information:
http://www.orderlogistics.com

[PDC ™]

ODLG ut .51x1.05 Historic Volume is crazy low and post RS are no shares out there. appears nite is selling phantom shares. a FS or a high PPS with teh great management team they have assembled is enivitable IMO

[PDC ™]

DATE OPEN HIGH LOW CLOSE VOLUME
08/05/96 --- --- --- 25.000 0
08/06/96 25.000 25.000 25.000 25.000 0
08/07/96 25.000 25.000 25.000 25.000 0
08/08/96 25.000 25.000 25.000 25.000 0
08/09/96 25.000 25.000 25.000 25.000 0
08/12/96 25.000 25.000 25.000 25.000 0
08/13/96 25.000 25.000 25.000 25.000 0
08/14/96 25.000 25.000 25.000 25.000 0
08/15/96 25.000 25.000 25.000 25.000 0
08/16/96 25.000 25.000 25.000 25.000 0
08/19/96 25.000 25.000 25.000 25.000 0
08/20/96 25.000 25.000 25.000 25.000 0
08/21/96 25.000 25.000 25.000 25.000 0
08/22/96 25.000 25.000 25.000 25.000 0
08/23/96 25.000 25.000 25.000 25.000 0
08/26/96 25.000 25.000 25.000 25.000 0
08/27/96 25.000 25.000 25.000 25.000 0
08/28/96 25.000 25.000 25.000 25.000 0
08/29/96 25.000 25.000 25.000 25.000 0
08/30/96 25.000 25.000 25.000 25.000 0
09/03/96 25.000 25.000 25.000 25.000 0
09/04/96 25.000 25.000 25.000 25.000 0
09/05/96 25.000 25.000 25.000 25.000 0
09/06/96 25.000 25.000 25.000 25.000 0
09/09/96 25.000 25.000 25.000 25.000 0
09/10/96 25.000 25.000 25.000 25.000 0
09/11/96 25.000 25.000 25.000 25.000 0
09/12/96 25.000 25.000 25.000 25.000 0
09/13/96 25.000 25.000 25.000 25.000 0
09/16/96 25.000 25.000 25.000 25.000 0
09/17/96 25.000 25.000 25.000 25.000 0
09/18/96 25.000 25.000 25.000 25.000 0
09/19/96 25.000 25.000 25.000 25.000 0
09/20/96 25.000 25.000 25.000 25.000 0
09/23/96 25.000 25.000 25.000 25.000 0
09/24/96 25.000 25.000 25.000 25.000 0
09/25/96 25.000 25.000 25.000 25.000 0
09/26/96 25.000 25.000 25.000 25.000 0
09/27/96 25.000 25.000 25.000 25.000 0
09/30/96 25.000 25.000 25.000 25.000 0
10/01/96 25.000 25.000 25.000 25.000 0
10/02/96 25.000 25.000 25.000 25.000 0
10/03/96 25.000 25.000 25.000 25.000 0
10/04/96 25.000 25.000 25.000 25.000 0
10/07/96 25.000 25.000 25.000 25.000 0
10/08/96 25.000 25.000 25.000 25.000 0
10/09/96 25.000 25.000 25.000 25.000 0
10/10/96 25.000 25.000 25.000 25.000 0
10/11/96 25.000 25.000 25.000 25.000 0
10/14/96 25.000 25.000 25.000 25.000 0
10/15/96 25.000 25.000 25.000 25.000 0
10/16/96 25.000 25.000 25.000 25.000 0
10/17/96 25.000 25.000 25.000 25.000 0
10/18/96 25.000 25.000 25.000 25.000 0
10/21/96 25.000 25.000 25.000 25.000 0
10/22/96 25.000 25.000 25.000 25.000 0
10/23/96 25.000 25.000 25.000 25.000 0
10/24/96 25.000 25.000 25.000 25.000 0
10/25/96 25.000 25.000 25.000 25.000 0
10/28/96 25.000 25.000 25.000 25.000 0
10/29/96 25.000 25.000 25.000 25.000 0
10/30/96 25.000 25.000 25.000 25.000 0
10/31/96 25.000 25.000 25.000 25.000 0
11/01/96 25.000 25.000 25.000 25.000 0
11/04/96 25.000 25.000 25.000 25.000 0
11/05/96 25.000 25.000 25.000 25.000 0
11/06/96 25.000 25.000 25.000 25.000 0
11/07/96 25.000 25.000 25.000 25.000 0
11/08/96 25.000 25.000 25.000 25.000 0
11/11/96 25.000 25.000 25.000 25.000 0
11/12/96 25.000 25.000 25.000 25.000 0
11/13/96 25.000 25.000 25.000 25.000 0
11/14/96 25.000 25.000 25.000 25.000 0
11/15/96 25.000 25.000 25.000 25.000 0
11/18/96 25.000 25.000 25.000 25.000 0
11/19/96 25.000 25.000 25.000 25.000 0
11/20/96 25.000 25.000 25.000 25.000 0
11/21/96 25.000 25.000 25.000 25.000 0
11/22/96 25.000 25.000 25.000 25.000 0
11/25/96 25.000 25.000 25.000 25.000 0
11/26/96 25.000 25.000 25.000 25.000 0
11/27/96 25.000 25.000 25.000 25.000 0
11/29/96 25.000 25.000 25.000 25.000 0
12/02/96 25.000 25.000 25.000 25.000 0
12/03/96 25.000 25.000 25.000 25.000 0
12/04/96 25.000 25.000 25.000 25.000 0
12/05/96 25.000 25.000 25.000 25.000 0
12/06/96 25.000 25.000 25.000 25.000 0
12/09/96 25.000 25.000 25.000 25.000 0
12/10/96 25.000 25.000 25.000 25.000 0
12/11/96 25.000 25.000 25.000 25.000 0
12/12/96 25.000 25.000 25.000 25.000 0
12/13/96 25.000 25.000 25.000 25.000 0
12/16/96 25.000 25.000 25.000 25.000 0
12/17/96 25.000 25.000 25.000 25.000 0
12/18/96 25.000 25.000 25.000 25.000 0
12/19/96 25.000 25.000 25.000 25.000 0
12/20/96 25.000 25.000 25.000 25.000 0
12/23/96 25.000 25.000 25.000 25.000 0
12/24/96 25.000 25.000 25.000 25.000 0
12/26/96 25.000 25.000 25.000 25.000 0
12/31/96 25.000 25.000 25.000 25.000 0
01/02/97 25.000 25.000 25.000 25.000 0
01/03/97 25.000 25.000 25.000 25.000 0
01/06/97 25.000 25.000 25.000 25.000 0
01/07/97 25.000 25.000 25.000 25.000 0
01/08/97 25.000 25.000 25.000 25.000 0
01/09/97 25.000 25.000 25.000 25.000 0
01/10/97 25.000 25.000 25.000 25.000 0
01/13/97 25.000 25.000 25.000 25.000 0
01/14/97 25.000 25.000 25.000 25.000 0
01/15/97 25.000 25.000 25.000 25.000 0
01/16/97 25.000 25.000 25.000 25.000 0
01/17/97 25.000 25.000 25.000 25.000 0
01/20/97 25.000 25.000 25.000 25.000 0
01/21/97 25.000 25.000 25.000 25.000 0
01/22/97 25.000 25.000 25.000 25.000 0
01/23/97 25.000 25.000 25.000 25.000 0
01/24/97 25.000 25.000 25.000 25.000 0
01/27/97 25.000 25.000 25.000 25.000 0
01/28/97 25.000 25.000 25.000 25.000 0
01/29/97 25.000 25.000 25.000 25.000 0
01/30/97 25.000 25.000 25.000 25.000 0
01/31/97 25.000 25.000 25.000 25.000 0
02/03/97 25.000 25.000 25.000 25.000 0
02/04/97 25.000 25.000 25.000 25.000 0
02/05/97 25.000 25.000 25.000 25.000 0
02/06/97 25.000 25.000 25.000 25.000 0
02/07/97 --- 300.000 200.000 200.000 23
02/10/97 200.000 200.000 200.000 200.000 0
02/11/97 200.000 200.000 200.000 200.000 0
02/12/97 200.000 200.000 200.000 200.000 0
02/13/97 200.000 200.000 200.000 200.000 0
02/14/97 --- 425.000 387.500 400.000 87
02/18/97 --- 375.000 250.000 287.500 111
02/20/97 --- 275.000 275.000 275.000 5
02/21/97 --- 325.000 275.000 325.000 25
02/24/97 --- 300.000 287.500 300.000 80
02/25/97 --- 275.000 275.000 275.000 62
02/26/97 275.000 275.000 275.000 275.000 0
02/27/97 --- 281.250 250.000 250.000 15
02/28/97 --- 300.000 250.000 250.000 15
03/03/97 --- 250.000 250.000 250.000 5
03/04/97 --- 256.250 200.000 200.000 180
03/05/97 --- 200.000 200.000 200.000 10
03/06/97 --- 225.000 225.000 225.000 60
03/07/97 --- 212.500 187.500 212.500 372
03/10/97 --- 250.000 200.000 200.000 19
03/11/97 --- 212.500 200.000 200.000 65
03/12/97 --- 212.500 200.000 212.500 130
03/13/97 --- 200.000 200.000 200.000 15
03/14/97 --- 212.500 212.500 212.500 70
03/17/97 --- 275.000 200.000 200.000 308
03/18/97 --- 200.000 200.000 200.000 47
03/19/97 200.000 200.000 200.000 200.000 0
03/20/97 --- 212.500 200.000 200.000 25
03/21/97 200.000 200.000 200.000 200.000 0
03/24/97 --- 187.500 187.500 187.500 8
03/25/97 187.500 187.500 187.500 187.500 0
03/26/97 --- 200.000 156.250 181.250 245
03/27/97 --- 175.000 175.000 175.000 35
03/31/97 --- 187.500 150.000 150.000 15
04/01/97 --- 187.500 150.000 187.500 182
04/02/97 187.500 187.500 187.500 187.500 0
04/03/97 --- 175.000 175.000 175.000 5
04/04/97 --- 187.500 187.500 187.500 80
04/07/97 --- 187.500 175.000 175.000 75
04/08/97 --- 200.000 200.000 200.000 20
04/09/97 --- 181.250 181.250 181.250 35
04/10/97 --- 175.000 175.000 175.000 93
04/11/97 --- 187.500 187.500 187.500 40
04/14/97 --- 168.750 168.750 168.750 5
04/15/97 168.750 168.750 168.750 168.750 0
04/16/97 --- 200.000 175.000 200.000 20
04/17/97 --- 200.000 175.000 175.000 15
04/18/97 175.000 175.000 175.000 175.000 0
04/21/97 --- 175.000 175.000 175.000 75
04/22/97 --- 181.250 150.000 181.250 196
04/23/97 --- 181.250 146.875 175.000 315
04/24/97 --- 181.250 162.500 181.250 30
04/25/97 --- 187.500 181.250 187.500 150
04/28/97 --- 200.000 162.500 168.750 146
04/29/97 --- 162.500 137.500 137.500 146
04/30/97 --- 137.500 125.000 125.000 55
05/01/97 --- 150.000 150.000 150.000 51
05/02/97 --- 156.250 156.250 156.250 15
05/05/97 --- 150.000 137.500 137.500 107
05/06/97 --- 150.000 125.000 150.000 123
05/07/97 --- 162.500 143.750 143.750 126
05/08/97 --- 193.750 150.000 187.500 396
05/09/97 --- 187.500 162.500 181.250 23
05/12/97 --- 200.000 178.125 200.000 90
05/13/97 --- 212.500 181.250 212.500 161
05/14/97 --- 212.500 187.500 193.750 143
05/15/97 --- 200.000 178.125 187.500 134
05/16/97 --- 178.125 178.125 178.125 10
05/19/97 --- 187.500 175.000 187.500 15
05/20/97 --- 200.000 200.000 200.000 20
05/21/97 --- 187.500 156.250 156.250 190
05/22/97 --- 162.500 150.000 162.500 50
05/23/97 --- 175.000 162.500 162.500 100
05/27/97 --- 156.250 156.250 156.250 25
05/28/97 --- 156.250 156.250 156.250 10
05/29/97 --- 156.250 156.250 156.250 19
05/30/97 156.250 156.250 156.250 156.250 0
06/02/97 156.250 156.250 156.250 156.250 0
06/03/97 --- 156.250 156.250 156.250 22
06/04/97 --- 168.750 156.250 162.500 172
06/05/97 --- 162.500 156.250 162.500 40
06/06/97 --- 168.750 156.250 162.500 215
06/09/97 --- 156.250 143.750 150.000 65
06/10/97 --- 143.750 143.750 143.750 30
06/11/97 --- 143.750 143.750 143.750 33
06/12/97 143.750 143.750 143.750 143.750 0
06/13/97 --- 143.750 137.500 137.500 110
06/16/97 137.500 137.500 137.500 137.500 0
06/17/97 --- 137.500 125.000 125.000 163
06/18/97 --- 137.500 125.000 125.000 25
06/19/97 125.000 125.000 125.000 125.000 0
06/20/97 --- 156.250 137.500 143.750 255
06/23/97 --- 143.750 143.750 143.750 4
06/24/97 143.750 143.750 143.750 143.750 0
06/25/97 --- 143.750 143.750 143.750 32
06/26/97 --- 143.750 137.500 143.750 70
06/27/97 --- 153.125 134.375 150.000 247
06/30/97 --- 162.500 137.500 156.250 60
07/01/97 --- 162.500 143.750 143.750 70
07/02/97 --- 137.500 131.250 137.500 170
07/03/97 --- 125.000 125.000 125.000 61
07/07/97 --- 125.000 96.875 96.875 160
07/08/97 --- 112.500 87.500 112.500 359
07/09/97 112.500 112.500 112.500 112.500 0
07/10/97 --- 112.500 100.000 106.250 141
07/11/97 --- 125.000 112.500 112.500 59
07/14/97 --- 125.000 115.625 115.625 28
07/15/97 --- 115.625 109.375 109.375 60
07/16/97 109.375 109.375 109.375 109.375 0
07/17/97 --- 106.250 90.625 90.625 110
07/18/97 --- 103.125 93.750 103.125 40
07/21/97 --- 103.125 103.125 103.125 10
07/22/97 --- 100.000 100.000 100.000 40
07/23/97 --- 103.125 100.000 100.000 143
07/24/97 --- 100.000 100.000 100.000 20
07/25/97 --- 103.125 93.750 103.125 100
07/28/97 --- 115.625 103.125 115.625 95
07/29/97 --- 125.000 112.500 121.875 159
07/30/97 --- 125.000 109.375 118.750 64
07/31/97 --- 125.000 112.500 112.500 364
08/01/97 --- 112.500 100.000 112.500 90
08/04/97 --- 112.500 109.375 112.500 44
08/05/97 --- 168.750 137.500 156.250 1,782
08/06/97 --- 168.750 112.500 118.750 803
08/07/97 --- 137.500 125.000 125.000 82
08/08/97 --- 125.000 125.000 125.000 19
08/11/97 --- 137.500 125.000 125.000 51
08/12/97 --- 137.500 125.000 125.000 68
08/13/97 --- 134.375 118.750 118.750 177
08/14/97 --- 131.250 112.500 115.625 317
08/15/97 --- 131.250 114.062 118.750 114
08/18/97 --- 131.250 118.750 118.750 152
08/19/97 --- 131.250 118.750 131.250 37
08/20/97 --- 131.250 125.000 128.125 66
08/21/97 --- 131.250 118.750 121.875 20
08/22/97 --- 137.500 118.750 125.000 500
08/25/97 --- 137.500 112.500 115.625 941
08/26/97 --- 131.250 131.250 131.250 50
08/27/97 --- 137.500 118.750 121.875 28
08/28/97 --- 156.250 131.250 140.625 1,726
08/29/97 --- 153.125 137.500 137.500 610
09/02/97 --- 153.125 140.625 140.625 391
09/03/97 --- 150.000 131.250 143.750 235
09/04/97 --- 143.750 131.250 131.250 283
09/05/97 --- 140.625 140.625 140.625 15
09/08/97 --- 140.625 115.625 115.625 550
09/09/97 --- 128.125 128.125 128.125 5
09/10/97 --- 128.125 121.875 121.875 109
09/11/97 --- 131.250 125.000 125.000 360
09/12/97 --- 143.750 131.250 143.750 149
09/15/97 --- 159.375 128.125 134.375 377
09/16/97 --- 115.625 112.500 112.500 45
09/17/97 --- 125.000 112.500 112.500 63
09/18/97 --- 125.000 112.500 118.750 185
09/19/97 --- 112.500 112.500 112.500 30
09/22/97 --- 125.000 100.000 100.000 345
09/23/97 --- 118.750 100.000 118.750 134
09/24/97 --- 125.000 112.500 118.750 160
09/25/97 118.750 118.750 118.750 118.750 0
09/26/97 --- 150.000 118.750 150.000 725
09/29/97 --- 146.875 131.250 137.500 300
09/30/97 --- 150.000 118.750 137.500 1,026
10/01/97 --- 150.000 131.250 134.375 267
10/02/97 --- 150.000 137.500 150.000 532
10/03/97 150.000 150.000 150.000 150.000 0
10/06/97 --- 150.000 137.500 137.500 181
10/07/97 --- 146.875 131.250 131.250 180
10/08/97 --- 131.250 128.125 131.250 20
10/09/97 --- 125.000 121.875 121.875 45
10/10/97 --- 131.250 121.875 121.875 105
10/13/97 --- 134.375 118.750 134.375 81
10/14/97 134.375 134.375 134.375 134.375 0
10/15/97 --- 131.250 121.875 131.250 40
10/16/97 --- 131.250 121.875 125.000 208
10/17/97 --- 128.125 121.875 121.875 20
10/20/97 --- 125.000 121.875 121.875 280
10/21/97 --- 131.250 118.750 118.750 597
10/22/97 --- 125.000 118.750 121.875 255
10/23/97 --- 121.875 115.625 115.625 70
10/24/97 --- 125.000 121.875 121.875 172
10/27/97 --- 134.375 121.875 121.875 61
10/28/97 --- 134.375 118.750 118.750 60
10/29/97 --- 131.250 125.000 125.000 30
10/30/97 --- 125.000 118.750 125.000 382
10/31/97 --- 131.250 112.500 118.750 225
11/03/97 --- 112.500 112.500 112.500 20
11/04/97 --- 125.000 109.375 112.500 146
11/05/97 --- 112.500 87.500 100.000 558
11/06/97 --- 89.062 79.688 89.062 31
11/07/97 --- 103.125 81.250 103.125 5
11/10/97 --- 93.750 87.500 87.500 60
11/11/97 --- 84.375 84.375 84.375 20
11/12/97 --- 100.000 84.375 84.375 15
11/13/97 --- 100.000 84.375 84.375 20
11/14/97 --- 100.000 84.375 100.000 80
11/17/97 --- 96.875 78.125 96.875 106
11/18/97 --- 75.000 75.000 75.000 44
11/19/97 --- 118.750 93.750 112.500 1,244
11/20/97 --- 137.500 115.625 128.125 1,356
11/21/97 --- 159.375 125.000 128.125 1,201
11/24/97 --- 153.125 128.125 137.500 641
11/25/97 --- 153.125 143.750 150.000 254
11/26/97 --- 150.000 125.000 125.000 281
11/28/97 --- 140.625 140.625 140.625 18
12/01/97 --- 143.750 140.625 143.750 112
12/02/97 --- 140.625 131.250 131.250 371
12/03/97 --- 143.750 128.125 128.125 29
12/04/97 --- 140.625 128.125 134.375 63
12/05/97 --- 143.750 128.125 129.688 294
12/08/97 --- 150.000 125.000 131.250 476
12/09/97 --- 129.688 125.000 128.125 392
12/10/97 --- 128.125 128.125 128.125 109
12/11/97 --- 131.250 118.750 118.750 288
12/12/97 --- 125.000 115.625 121.875 213
12/15/97 --- 118.750 109.375 118.750 84
12/16/97 --- 117.188 109.375 109.375 60
12/17/97 --- 109.375 103.125 103.125 79
12/18/97 --- 100.000 100.000 100.000 10
12/19/97 100.000 100.000 100.000 100.000 0
12/22/97 --- 115.625 103.125 103.125 35
12/23/97 --- 96.875 96.875 96.875 30
12/24/97 --- 106.250 96.875 100.000 90
12/26/97 --- 96.875 96.875 96.875 30
12/29/97 --- 103.125 93.750 100.000 60
12/30/97 --- 103.125 93.750 103.125 27
12/31/97 --- 103.125 93.750 93.750 145
01/02/98 --- 106.250 93.750 106.250 22
01/05/98 --- 118.750 106.250 115.625 60
01/06/98 --- 121.875 103.125 103.125 360
01/07/98 --- 106.250 103.125 103.125 35
01/08/98 --- 103.125 100.000 100.000 85
01/09/98 --- 93.750 93.750 93.750 66
01/12/98 --- 93.750 93.750 93.750 13
01/13/98 --- 93.750 93.750 93.750 13
01/14/98 --- 93.750 93.750 93.750 10
01/15/98 --- 103.125 100.000 100.000 563
01/16/98 --- 106.250 100.000 103.125 768
01/20/98 --- 100.000 100.000 100.000 219
01/21/98 --- 100.000 100.000 100.000 70
01/22/98 --- 106.250 100.000 100.000 370
01/23/98 --- 104.688 100.000 100.000 101
01/26/98 --- 103.125 100.000 100.000 397
01/27/98 --- 103.125 100.000 103.125 429
01/28/98 --- 103.125 100.000 103.125 196
01/29/98 --- 103.125 100.000 100.000 282
01/30/98 --- 103.125 100.000 103.125 230
02/02/98 --- 100.000 100.000 100.000 150
02/03/98 --- 103.125 100.000 100.000 105
02/04/98 --- 103.125 100.000 100.000 204
02/05/98 --- 103.125 100.000 103.125 31
02/06/98 --- 106.250 100.000 106.250 525
02/09/98 --- 110.938 103.125 106.250 318
02/10/98 --- 118.750 106.250 112.500 372
02/11/98 --- 118.750 112.500 118.750 75
02/12/98 --- 126.562 112.500 126.562 249
02/13/98 --- 137.500 125.000 137.500 105
02/17/98 --- 140.625 125.000 131.250 251
02/18/98 --- 140.625 131.250 134.375 110
02/19/98 --- 151.562 131.250 143.750 754
02/20/98 --- 150.000 140.625 150.000 475
02/23/98 --- 150.000 143.750 150.000 258
02/24/98 --- 159.375 143.750 143.750 553
02/25/98 --- 150.000 143.750 150.000 565
02/26/98 --- 151.562 148.438 148.438 190
02/27/98 --- 151.562 146.875 146.875 322
03/02/98 --- 150.000 137.500 146.875 425
03/03/98 --- 143.750 125.000 134.375 610
03/04/98 --- 125.000 112.500 125.000 61
03/05/98 --- 128.125 112.500 118.750 830
03/06/98 --- 125.000 112.500 112.500 256
03/09/98 --- 121.875 112.500 121.875 14
03/10/98 121.875 121.875 121.875 121.875 0
03/11/98 --- 120.312 112.500 112.500 101
03/12/98 --- 112.500 103.125 106.250 173
03/13/98 --- 118.750 112.500 118.750 57
03/16/98 118.750 118.750 118.750 118.750 0
03/17/98 118.750 118.750 118.750 118.750 0
03/18/98 --- 150.000 118.750 125.000 588
03/19/98 --- 153.125 131.250 151.562 1,059
03/20/98 --- 153.125 140.625 143.750 430
03/23/98 --- 150.000 140.625 140.625 260
03/24/98 --- 135.938 135.938 135.938 4
03/25/98 --- 143.750 135.938 142.188 26
03/26/98 --- 143.750 140.625 143.750 139
03/27/98 --- 146.875 139.062 139.062 158
03/30/98 --- 156.250 139.062 150.000 3,103
03/31/98 --- 154.688 148.438 148.438 994
04/01/98 --- 143.750 132.812 140.625 354
04/02/98 --- 140.625 135.938 135.938 156
04/03/98 --- 143.750 125.000 135.938 166
04/06/98 --- 139.062 125.000 125.000 107
04/07/98 --- 125.000 125.000 125.000 115
04/08/98 --- 125.000 125.000 125.000 135
04/09/98 --- 137.500 125.000 125.000 480
04/13/98 --- 125.000 112.500 118.750 211
04/14/98 118.750 118.750 118.750 118.750 0
04/15/98 --- 125.000 112.500 112.500 154
04/16/98 --- 131.250 112.500 112.500 254
04/17/98 --- 125.000 118.750 125.000 186
04/20/98 --- 162.500 125.000 150.000 875
04/21/98 --- 159.375 131.250 131.250 431
04/22/98 --- 131.250 131.250 131.250 192
04/23/98 --- 137.500 131.250 137.500 30
04/24/98 --- 140.625 128.125 140.625 160
04/27/98 --- 131.250 128.125 131.250 70
04/28/98 --- 137.500 106.250 118.750 182
04/29/98 --- 118.750 118.750 118.750 30
04/30/98 --- 131.250 118.750 125.000 1,120
05/01/98 125.000 125.000 125.000 125.000 0
05/04/98 --- 137.500 106.250 131.250 925
05/05/98 --- 137.500 128.125 131.250 932
05/06/98 --- 131.250 128.125 131.250 59
05/07/98 --- 134.375 128.125 134.375 417
05/08/98 --- 143.750 128.125 137.500 1,383
05/11/98 --- 137.500 137.500 137.500 426
05/12/98 --- 140.625 125.000 140.625 304
05/13/98 --- 140.625 131.250 131.250 224
05/14/98 --- 143.750 131.250 131.250 310
05/15/98 --- 137.500 125.000 125.000 297
05/18/98 --- 131.250 125.000 125.000 234
05/19/98 --- 125.000 125.000 125.000 113
05/20/98 --- 162.500 128.125 156.250 1,964
05/21/98 --- 162.500 150.000 150.000 1,667
05/22/98 --- 153.125 150.000 150.000 726
05/26/98 --- 164.062 150.000 164.062 991
05/27/98 --- 159.375 150.000 153.125 755
05/28/98 --- 159.375 150.000 156.250 304
05/29/98 --- 159.375 150.000 157.812 755
06/01/98 --- 159.375 146.875 146.875 352
06/02/98 --- 143.750 112.500 118.750 280
06/03/98 --- 146.875 137.500 143.750 222
06/04/98 --- 137.500 137.500 137.500 45
06/05/98 --- 137.500 125.000 125.000 50
06/08/98 --- 137.500 125.000 137.500 145
06/09/98 --- 150.000 143.750 150.000 296
06/10/98 --- 156.250 125.000 125.000 503
06/11/98 --- 146.875 140.625 146.875 67
06/12/98 --- 146.875 134.375 146.875 113
06/15/98 --- 162.500 140.625 150.000 664
06/16/98 --- 156.250 150.000 153.125 74
06/17/98 --- 156.250 153.125 153.125 421
06/18/98 --- 165.625 143.750 143.750 893
06/19/98 --- 165.625 143.750 143.750 106
06/22/98 --- 150.000 150.000 150.000 10
06/23/98 --- 146.875 140.625 140.625 170
06/24/98 --- 146.875 146.875 146.875 20
06/25/98 --- 140.625 131.250 131.250 200
06/26/98 --- 150.000 131.250 146.875 143
06/29/98 --- 146.875 131.250 131.250 13
06/30/98 --- 137.500 131.250 137.500 77
07/01/98 --- 131.250 131.250 131.250 95
07/02/98 --- 131.250 118.750 118.750 170
07/06/98 --- 118.750 118.750 118.750 57
07/07/98 --- 137.500 112.500 137.500 233
07/08/98 --- 135.938 131.250 135.938 156
07/09/98 --- 146.875 135.938 146.875 204
07/10/98 --- 146.875 118.750 118.750 235
07/13/98 --- 128.125 128.125 128.125 52
07/14/98 --- 128.125 128.125 128.125 51
07/15/98 --- 121.875 113.000 113.000 55
07/16/98 --- 125.000 120.000 120.000 126
07/17/98 --- 125.000 110.000 110.000 104
07/20/98 --- 120.000 120.000 120.000 10
07/21/98 --- 112.500 103.125 112.000 363
07/22/98 --- 112.000 103.125 103.125 60
07/23/98 --- 109.375 100.000 106.250 114
07/24/98 --- 106.250 95.000 97.850 276
07/27/98 --- 103.125 97.000 103.125 90
07/28/98 --- 118.750 95.000 118.750 386
07/29/98 --- 112.500 109.375 109.375 181
07/30/98 --- 134.375 115.620 115.625 513
07/31/98 --- 143.750 125.000 137.500 261
08/03/98 --- 125.000 125.000 125.000 31
08/04/98 --- 137.500 115.625 115.625 59
08/05/98 --- 112.500 100.000 103.125 227
08/06/98 --- 106.250 100.000 100.000 61
08/07/98 --- 106.250 95.000 100.000 118
08/10/98 --- 110.000 100.000 100.000 248
08/11/98 --- 103.125 103.125 103.125 152
08/12/98 --- 113.000 112.000 113.000 180
08/13/98 --- 118.750 109.375 109.375 62
08/14/98 --- 118.750 115.625 118.750 90
08/17/98 --- 112.500 112.500 112.500 110
08/18/98 --- 112.500 112.500 112.500 3
08/19/98 --- 118.750 112.500 112.500 92
08/20/98 --- 118.750 112.500 118.750 257
08/21/98 --- 118.750 109.375 118.750 146
08/24/98 --- 118.750 112.500 112.500 155
08/25/98 --- 115.625 112.500 115.625 470
08/26/98 --- 112.500 93.750 96.875 397
08/27/98 --- 96.875 87.500 87.500 100
08/28/98 --- 90.625 87.500 90.625 100
08/31/98 --- 87.500 87.500 87.500 120
09/01/98 --- 96.875 87.500 87.500 398
09/02/98 --- 96.875 96.875 96.875 60
09/03/98 --- 90.625 90.625 90.625 38
09/04/98 --- 81.250 75.000 75.000 221
09/08/98 75.000 75.000 75.000 75.000 0
09/09/98 --- 84.000 75.000 84.000 25
09/10/98 --- 93.750 84.000 93.750 265
09/11/98 --- 90.000 90.000 90.000 2
09/14/98 --- 85.000 68.750 85.000 135
09/15/98 --- 93.750 85.000 93.750 345
09/16/98 --- 100.000 87.500 100.000 25
09/17/98 --- 87.500 87.500 87.500 7
09/18/98 87.500 87.500 87.500 87.500 0
09/21/98 --- 87.500 87.500 87.500 124
09/22/98 --- 100.000 100.000 100.000 1
09/23/98 --- 87.500 87.500 87.500 20
09/24/98 87.500 87.500 87.500 87.500 0
09/25/98 --- 90.625 84.375 84.375 252
09/28/98 --- 82.000 82.000 82.000 25
09/29/98 --- 100.000 82.000 82.000 38
09/30/98 --- 103.125 96.875 103.125 23
10/01/98 103.125 103.125 103.125 103.125 0
10/02/98 103.125 103.125 103.125 103.125 0
10/05/98 --- 83.000 83.000 83.000 1
10/06/98 --- 83.000 83.000 83.000 5
10/07/98 83.000 83.000 83.000 83.000 0
10/08/98 83.000 83.000 83.000 83.000 0
10/09/98 --- 75.000 75.000 75.000 11
10/12/98 75.000 75.000 75.000 75.000 0
10/13/98 75.000 75.000 75.000 75.000 0
10/14/98 --- 100.000 78.125 80.000 200
10/15/98 80.000 80.000 80.000 80.000 0
10/16/98 --- 93.750 78.125 93.750 47
10/19/98 --- 93.750 93.750 93.750 3
10/20/98 --- 78.125 78.125 78.125 20
10/21/98 78.125 78.125 78.125 78.125 0
10/22/98 78.125 78.125 78.125 78.125 0
10/23/98 78.125 78.125 78.125 78.125 0
10/26/98 --- 81.250 81.250 81.250 183
10/27/98 --- 100.000 81.250 100.000 197
10/28/98 --- 75.000 75.000 75.000 10
10/29/98 --- 81.250 75.000 75.000 106
10/30/98 --- 87.500 75.000 87.500 335
11/02/98 --- 75.000 71.875 75.000 30
11/03/98 --- 75.000 75.000 75.000 110
11/04/98 --- 78.125 78.125 78.125 50
11/05/98 --- 78.000 75.000 78.000 591
11/06/98 --- 78.125 78.125 78.125 75
11/09/98 --- 72.000 68.750 68.750 323
11/10/98 68.750 68.750 68.750 68.750 0
11/11/98 --- 75.000 68.000 68.000 61
11/12/98 68.000 68.000 68.000 68.000 0
11/13/98 68.000 68.000 68.000 68.000 0
11/16/98 68.000 68.000 68.000 68.000 0
11/17/98 --- 65.625 65.625 65.625 35
11/18/98 --- 65.625 65.625 65.625 100
11/19/98 --- 65.625 65.625 65.625 100
11/20/98 --- 46.875 21.875 46.875 267
11/23/98 --- 53.125 50.000 53.125 58
11/24/98 --- 46.875 31.250 31.250 154
11/25/98 --- 46.875 46.875 46.875 2
11/27/98 46.875 46.875 46.875 46.875 0
11/30/98 --- 31.250 31.250 31.250 30
12/01/98 31.250 31.250 31.250 31.250 0
12/02/98 --- 40.625 28.125 28.125 23
12/03/98 --- 40.625 28.125 40.625 20
12/04/98 --- 40.625 28.125 37.500 197
12/07/98 37.500 37.500 37.500 37.500 0
12/08/98 --- 40.625 28.125 28.125 560
12/09/98 --- 37.500 31.250 37.500 150
12/10/98 --- 34.375 34.375 34.375 20
12/11/98 --- 40.625 40.625 40.625 30
12/14/98 --- 34.375 34.375 34.375 40
12/15/98 34.375 34.375 34.375 34.375 0
12/16/98 --- 34.375 34.375 34.375 180
12/17/98 --- 43.750 34.375 34.375 74
12/18/98 --- 43.750 37.500 40.000 160
12/21/98 --- 37.500 37.500 37.500 30
12/22/98 --- 40.000 37.500 40.000 508
12/23/98 --- 34.375 34.375 34.375 42
12/24/98 --- 34.375 34.375 34.375 5
12/28/98 --- 34.375 34.375 34.375 146
12/29/98 --- 43.750 34.375 34.375 107
12/30/98 --- 50.000 34.375 50.000 301
12/31/98 --- 50.000 37.500 37.500 40
01/04/99 --- 46.875 37.500 37.500 163
01/05/99 --- 34.375 34.375 34.375 25
01/06/99 --- 46.875 46.875 46.875 50
01/07/99 --- 34.375 25.000 25.000 128
01/08/99 --- 40.625 37.500 40.625 225
01/11/99 40.625 40.625 40.625 40.625 0
01/12/99 40.625 40.625 40.625 40.625 0
01/13/99 40.625 40.625 40.625 40.625 0
01/14/99 --- 34.375 34.375 34.375 20
01/15/99 --- 31.250 31.250 31.250 60
01/19/99 --- 31.250 31.250 31.250 20
01/20/99 --- 31.250 31.250 31.250 100
01/21/99 --- 33.000 28.125 33.000 335
01/22/99 --- 33.000 29.000 33.000 180
01/25/99 33.000 33.000 33.000 33.000 0
01/26/99 --- 36.000 28.000 36.000 55
01/27/99 --- 46.875 33.000 46.875 385
01/28/99 --- 56.250 46.875 56.250 127
01/29/99 --- 56.250 40.625 56.250 70
02/01/99 --- 56.250 56.250 56.250 22
02/02/99 --- 56.250 50.000 56.250 110
02/03/99 --- 43.750 43.750 43.750 10
02/04/99 --- 50.000 50.000 50.000 4
02/05/99 --- 52.000 50.000 52.000 165
02/08/99 --- 50.000 50.000 50.000 4
02/09/99 --- 62.500 50.000 62.500 190
02/10/99 --- 62.500 62.500 62.500 50
02/11/99 --- 68.750 62.500 68.750 87
02/12/99 --- 81.250 53.125 81.250 80
02/16/99 --- 65.625 62.500 62.500 85
02/17/99 --- 75.000 75.000 75.000 58
02/18/99 --- 62.500 62.500 62.500 135
02/19/99 --- 65.625 62.500 65.625 255
02/22/99 --- 65.625 62.500 62.500 905
02/23/99 --- 68.750 56.250 68.750 80
02/24/99 68.750 68.750 68.750 68.750 0
02/25/99 68.750 68.750 68.750 68.750 0
02/26/99 --- 71.875 56.250 71.875 12
03/01/99 71.875 71.875 71.875 71.875 0
03/02/99 --- 56.250 50.000 50.000 125
03/03/99 50.000 50.000 50.000 50.000 0
03/04/99 50.000 50.000 50.000 50.000 0
03/05/99 --- 50.000 46.875 50.000 675
03/08/99 --- 46.870 46.870 46.870 30
03/09/99 46.870 46.870 46.870 46.870 0
03/10/99 --- 46.875 46.875 46.875 60
03/11/99 --- 53.125 53.125 53.125 10
03/12/99 53.125 53.125 53.125 53.125 0
03/15/99 53.125 53.125 53.125 53.125 0
03/16/99 53.125 53.125 53.125 53.125 0
03/17/99 53.125 53.125 53.125 53.125 0
03/18/99 53.125 53.125 53.125 53.125 0
03/19/99 53.125 53.125 53.125 53.125 0
03/22/99 53.125 53.125 53.125 53.125 0
03/23/99 --- 53.125 53.125 53.125 37
03/24/99 53.125 53.125 53.125 53.125 0
03/25/99 53.125 53.125 53.125 53.125 0
03/26/99 --- 50.000 50.000 50.000 75
03/29/99 --- 62.500 53.125 59.375 1,055
03/30/99 --- 59.375 59.375 59.375 120
03/31/99 --- 62.500 59.375 62.500 184
04/01/99 --- 62.500 53.125 62.000 423
04/05/99 --- 53.125 53.125 53.125 60
04/06/99 --- 53.125 53.125 53.125 32
04/07/99 --- 53.125 53.125 53.125 5
04/08/99 53.125 53.125 53.125 53.125 0
04/09/99 --- 53.125 53.125 53.125 25
04/12/99 53.125 53.125 53.125 53.125 0
04/13/99 --- 50.000 50.000 50.000 72
04/14/99 50.000 50.000 50.000 50.000 0
04/15/99 --- 50.000 43.750 43.750 100
04/16/99 43.750 43.750 43.750 43.750 0
04/19/99 --- 50.000 43.750 43.750 209
04/20/99 --- 43.750 43.750 43.750 110
04/21/99 --- 50.000 37.500 50.000 194
04/22/99 50.000 50.000 50.000 50.000 0
04/23/99 50.000 50.000 50.000 50.000 0
04/26/99 --- 50.000 50.000 50.000 277
04/27/99 50.000 50.000 50.000 50.000 0
04/28/99 --- 37.500 37.500 37.500 20
04/29/99 --- 50.000 50.000 50.000 5
04/30/99 50.000 50.000 50.000 50.000 0
05/03/99 --- 50.000 50.000 50.000 5
05/04/99 50.000 50.000 50.000 50.000 0
05/05/99 50.000 50.000 50.000 50.000 0
05/06/99 50.000 50.000 50.000 50.000 0
05/07/99 50.000 50.000 50.000 50.000 0
05/10/99 50.000 50.000 50.000 50.000 0
05/11/99 --- 37.500 37.500 37.500 20
05/12/99 37.500 37.500 37.500 37.500 0
05/13/99 --- 50.000 50.000 50.000 1
05/14/99 --- 50.000 50.000 50.000 80
05/17/99 --- 43.750 37.500 37.500 328
05/18/99 37.500 37.500 37.500 37.500 0
05/19/99 --- --- --- 34.375 77
05/20/99 --- 40.000 37.500 37.500 200
05/21/99 37.500 37.500 37.500 37.500 0
05/24/99 37.500 37.500 37.500 37.500 0
05/25/99 37.500 37.500 37.500 37.500 0
05/26/99 --- 34.375 34.375 34.375 2
05/27/99 34.375 34.375 34.375 34.375 0
05/28/99 --- 43.750 37.500 43.750 43
06/01/99 43.750 43.750 43.750 43.750 0
06/02/99 43.750 43.750 43.750 43.750 0
06/03/99 --- 37.500 37.500 37.500 100
06/04/99 --- 37.500 37.500 37.500 40
06/07/99 37.500 37.500 37.500 37.500 0
06/08/99 37.500 37.500 37.500 37.500 0
06/09/99 37.500 37.500 37.500 37.500 0
06/10/99 37.500 37.500 37.500 37.500 0
06/11/99 37.500 37.500 37.500 37.500 0
06/14/99 37.500 37.500 37.500 37.500 0
06/15/99 37.500 37.500 37.500 37.500 0
06/16/99 37.500 37.500 37.500 37.500 0
06/17/99 37.500 37.500 37.500 37.500 0
06/18/99 37.500 37.500 37.500 37.500 0
06/21/99 37.500 37.500 37.500 37.500 0
06/22/99 --- 34.375 34.375 34.375 2
06/23/99 34.375 34.375 34.375 34.375 0
06/24/99 34.375 34.375 34.375 34.375 0
06/25/99 34.375 34.375 34.375 34.375 0
06/28/99 34.375 34.375 34.375 34.375 0
06/29/99 --- 34.375 34.375 34.375 20
06/30/99 --- 50.000 50.000 50.000 24
07/01/99 --- 50.000 50.000 50.000 1
07/02/99 50.000 50.000 50.000 50.000 0
07/06/99 50.000 50.000 50.000 50.000 0
07/07/99 50.000 50.000 50.000 50.000 0
07/08/99 --- 37.500 37.500 37.500 5
07/09/99 --- 37.500 37.500 37.500 130
07/12/99 37.500 37.500 37.500 37.500 0
07/13/99 37.500 37.500 37.500 37.500 0
07/14/99 --- 34.375 30.000 31.000 340
07/15/99 --- 43.750 43.750 43.750 6
07/16/99 43.750 43.750 43.750 43.750 0
07/19/99 43.750 43.750 43.750 43.750 0
07/20/99 --- 37.500 37.500 37.500 80
07/21/99 --- 43.750 43.750 43.750 40
07/22/99 43.750 43.750 43.750 43.750 0
07/23/99 43.750 43.750 43.750 43.750 0
07/26/99 --- 30.000 30.000 30.000 20
07/27/99 --- 40.625 34.250 37.500 180
07/28/99 37.500 37.500 37.500 37.500 0
07/29/99 --- 30.250 30.250 30.250 9
07/30/99 --- 40.625 40.625 40.625 4
08/02/99 --- 30.250 30.250 30.250 50
08/03/99 30.250 30.250 30.250 30.250 0
08/04/99 --- 30.250 30.250 30.250 90
08/05/99 30.250 30.250 30.250 30.250 0
08/06/99 30.250 30.250 30.250 30.250 0
08/09/99 --- 31.000 25.000 25.000 270
08/10/99 --- 37.500 36.000 37.500 472
08/11/99 --- 31.250 31.250 31.250 40
08/12/99 --- 31.250 31.250 31.250 10
08/13/99 --- 31.250 31.250 31.250 47
08/16/99 --- 31.250 31.250 31.250 32
08/17/99 --- 31.250 31.250 31.250 3
08/18/99 31.250 31.250 31.250 31.250 0
08/19/99 --- 31.250 31.250 31.250 7
08/20/99 --- 40.625 40.625 40.625 100
08/23/99 40.625 40.625 40.625 40.625 0
08/24/99 --- 34.375 34.375 34.375 10
08/25/99 34.375 34.375 34.375 34.375 0
08/26/99 --- 43.750 43.750 43.750 7
08/27/99 43.750 43.750 43.750 43.750 0
08/30/99 43.750 43.750 43.750 43.750 0
08/31/99 --- 43.000 31.250 43.000 52
09/01/99 43.000 43.000 43.000 43.000 0
09/02/99 43.000 43.000 43.000 43.000 0
09/03/99 43.000 43.000 43.000 43.000 0
09/07/99 43.000 43.000 43.000 43.000 0
09/08/99 43.000 43.000 43.000 43.000 0
09/09/99 43.000 43.000 43.000 43.000 0
09/10/99 43.000 43.000 43.000 43.000 0
09/13/99 --- 31.250 31.250 31.250 10
09/14/99 31.250 31.250 31.250 31.250 0
09/15/99 31.250 31.250 31.250 31.250 0
09/16/99 31.250 31.250 31.250 31.250 0
09/17/99 --- 31.250 31.250 31.250 60
09/20/99 --- 31.250 31.250 31.250 37
09/21/99 --- 31.250 31.250 31.250 25
09/22/99 --- 31.250 31.250 31.250 100
09/23/99 --- 31.250 31.250 31.250 20
09/24/99 31.250 31.250 31.250 31.250 0
09/27/99 --- 31.250 31.250 31.250 35
09/28/99 31.250 31.250 31.250 31.250 0
09/29/99 31.250 31.250 31.250 31.250 0
09/30/99 --- 43.000 31.250 43.000 14
10/01/99 43.000 43.000 43.000 43.000 0
10/04/99 43.000 43.000 43.000 43.000 0
10/05/99 --- 31.250 31.250 31.250 10
10/06/99 --- 31.250 31.250 31.250 7
10/07/99 31.250 31.250 31.250 31.250 0
10/08/99 31.250 31.250 31.250 31.250 0
10/11/99 --- 43.750 31.250 40.000 132
10/12/99 --- 50.000 43.750 43.750 255
10/13/99 --- 60.000 43.750 51.000 514
10/14/99 --- 52.000 51.000 51.000 100
10/15/99 --- 52.000 52.000 52.000 61
10/18/99 --- 54.000 51.000 54.000 65
10/19/99 --- 44.500 44.500 44.500 3
10/20/99 --- 55.000 54.000 55.000 125
10/21/99 --- 53.000 53.000 53.000 160
10/22/99 --- 54.000 51.000 54.000 70
10/25/99 54.000 54.000 54.000 54.000 0
10/26/99 --- 51.000 51.000 51.000 20
10/27/99 --- 56.000 54.000 56.000 205
10/28/99 --- 58.000 58.000 58.000 140
10/29/99 --- 68.750 51.000 58.000 820
11/01/99 --- 100.000 60.000 86.000 2,094
11/02/99 --- 95.625 86.000 90.000 412
11/03/99 --- 95.000 85.000 92.000 380
11/04/99 --- 96.000 87.000 87.000 542
11/05/99 --- 86.750 82.000 86.750 100
11/08/99 --- 90.000 90.000 90.000 3
11/09/99 --- 85.000 55.000 62.500 847
11/10/99 --- 68.000 68.000 68.000 106
11/11/99 --- 70.000 63.000 70.000 256
11/12/99 --- 95.000 78.000 90.000 593
11/15/99 --- 105.000 84.000 102.000 932
11/16/99 --- 110.000 90.000 100.000 1,167
11/17/99 --- 103.500 88.500 103.500 542
11/18/99 --- 103.500 88.500 103.500 28
11/19/99 103.500 103.500 103.500 103.500 0
11/22/99 --- 104.000 88.500 88.500 122
11/23/99 88.500 88.500 88.500 88.500 0
11/24/99 --- 100.000 89.000 89.000 87
11/26/99 --- 96.000 89.000 93.750 195
11/29/99 --- 96.000 86.000 86.000 160
11/30/99 --- 86.000 72.500 73.750 488
12/01/99 --- 87.000 81.000 87.000 436
12/02/99 --- 139.500 90.000 124.000 9,896
12/03/99 --- 137.500 90.625 110.000 4,905
12/06/99 --- 115.625 87.500 87.500 3,505
12/07/99 --- 109.375 78.125 78.125 1,975
12/08/99 --- 90.625 62.500 71.875 1,811
12/09/99 --- 85.000 65.625 75.000 1,107
12/10/99 --- 75.000 61.000 68.750 1,262
12/13/99 --- 87.500 62.500 75.000 583
12/14/99 --- 81.250 69.000 75.000 896
12/15/99 --- 75.000 68.750 68.750 311
12/16/99 --- 70.000 62.500 62.500 401
12/17/99 --- 71.875 62.500 62.500 255
12/20/99 --- 71.875 62.500 62.500 240
12/21/99 --- 67.500 62.500 67.500 142
12/22/99 --- 68.750 59.375 59.375 546
12/23/99 --- 68.750 54.000 59.375 249
12/27/99 --- 54.000 54.000 54.000 67
12/28/99 --- 68.750 54.000 68.750 110
12/29/99 --- 68.750 56.250 68.750 8
12/30/99 --- 68.750 56.250 62.500 255
12/31/99 --- 68.750 56.250 56.250 55
01/03/00 --- 56.250 56.250 56.250 45
01/04/00 --- 56.250 56.250 56.250 43
01/05/00 --- 56.250 56.250 56.250 5
01/06/00 --- 56.250 56.250 56.250 25
01/07/00 --- 68.750 56.250 56.250 78
01/10/00 --- 59.375 53.125 59.375 354
01/11/00 --- 75.000 53.125 75.000 351
01/12/00 --- 93.750 75.000 75.000 384
01/13/00 --- 87.500 65.625 65.625 90
01/14/00 --- 87.500 65.625 87.500 40
01/18/00 --- 65.625 65.625 65.625 124
01/19/00 --- 65.625 65.625 65.625 21
01/20/00 --- 75.000 53.125 54.000 305
01/21/00 --- 54.000 54.000 54.000 7
01/24/00 --- 68.750 54.000 54.000 190
01/25/00 54.000 54.000 54.000 54.000 0
01/26/00 --- 68.750 68.750 68.750 10
01/27/00 --- 55.000 55.000 55.000 3
01/28/00 --- 62.500 62.500 62.500 50
01/31/00 --- 75.000 55.000 55.000 11
02/01/00 55.000 55.000 55.000 55.000 0
02/02/00 --- 75.000 75.000 75.000 26
02/03/00 --- 62.500 55.000 62.500 81
02/04/00 --- 62.500 55.500 62.500 57
02/07/00 --- 55.500 55.500 55.500 35
02/08/00 --- 59.375 55.500 55.500 95
02/09/00 --- 75.000 55.000 55.000 186
02/10/00 --- 70.000 55.000 70.000 134
02/11/00 --- 55.000 55.000 55.000 40
02/14/00 --- 70.000 55.000 55.000 85
02/15/00 --- 55.000 55.000 55.000 75
02/16/00 --- 55.000 55.000 55.000 30
02/17/00 --- 55.000 55.000 55.000 11
02/18/00 --- 58.000 43.750 43.750 314
02/22/00 --- 59.375 50.000 59.375 330
02/23/00 --- 43.750 43.750 43.750 14
02/24/00 --- 43.750 43.750 43.750 26
02/25/00 --- 43.750 43.750 43.750 60
02/28/00 --- 43.750 43.750 43.750 61
02/29/00 --- 62.500 53.125 62.500 35
03/01/00 --- 53.125 53.125 53.125 30
03/02/00 --- 53.125 53.125 53.125 135
03/03/00 --- 53.125 53.125 53.125 16
03/06/00 --- 53.125 53.125 53.125 125
03/07/00 --- 53.125 53.125 53.125 125
03/08/00 --- 68.750 53.125 65.625 997
03/09/00 --- 75.000 60.000 75.000 1,117
03/10/00 --- 86.000 75.000 84.000 1,157
03/13/00 --- 87.500 84.000 87.500 440
03/14/00 --- 87.500 84.000 87.500 371
03/15/00 --- 120.000 86.000 115.000 2,843
03/16/00 --- 199.000 120.000 160.000 4,077
03/17/00 --- 203.000 165.000 190.000 3,714
03/20/00 --- 210.000 183.000 187.500 2,601
03/21/00 --- 194.000 112.500 131.250 449
03/22/00 --- 162.500 131.250 162.500 495
03/23/00 --- 156.250 143.750 156.250 170
03/24/00 --- 187.500 156.250 168.750 529
03/27/00 --- 193.750 168.750 193.750 825
03/28/00 --- 200.000 181.250 181.250 189
03/29/00 --- 200.000 181.250 197.000 659
03/30/00 --- 200.000 187.500 200.000 739
03/31/00 --- 200.000 165.000 187.500 835
04/03/00 --- 193.750 150.000 187.500 1,376
04/04/00 --- 162.500 143.750 143.750 235
04/05/00 --- 187.500 143.750 187.500 305
04/06/00 --- 193.750 168.750 187.500 486
04/07/00 --- 175.000 106.250 112.500 159
04/10/00 --- 112.500 93.750 93.750 108
04/11/00 --- 103.125 93.750 103.125 12
04/12/00 --- 103.125 103.125 103.125 80
04/13/00 --- 131.250 93.750 93.750 231
04/14/00 --- 100.000 93.750 93.750 490
04/17/00 --- 87.500 87.500 87.500 20
04/18/00 --- 87.500 75.000 85.000 711
04/19/00 --- 85.000 68.750 75.000 140
04/20/00 --- 85.000 68.750 68.750 71
04/24/00 --- 124.000 68.750 75.000 300
04/25/00 --- 75.000 68.750 68.750 60
04/26/00 --- 87.500 65.000 65.000 25
04/27/00 --- 62.500 62.500 62.500 30
04/28/00 --- 75.000 56.250 56.250 256
05/01/00 --- 68.750 50.000 50.000 522
05/02/00 --- 62.500 43.750 50.000 522
05/03/00 --- 53.125 53.125 53.125 108
05/04/00 --- 53.125 53.125 53.125 21
05/05/00 --- 56.250 35.000 35.000 100
05/08/00 --- 62.500 53.125 62.500 157
05/09/00 --- 87.500 50.000 87.500 320
05/10/00 --- 100.000 53.125 75.000 160
05/11/00 --- 75.000 50.000 68.750 315
05/12/00 --- 75.000 43.750 75.000 333
05/15/00 --- 75.000 75.000 75.000 5
05/16/00 75.000 75.000 75.000 75.000 0
05/17/00 --- 62.500 37.500 56.250 540
05/18/00 --- 56.250 34.375 43.750 370
05/19/00 43.750 43.750 43.750 43.750 0
05/22/00 43.750 43.750 43.750 43.750 0
05/23/00 --- 84.375 34.375 84.375 766
05/24/00 --- 106.250 81.250 100.000 349
05/25/00 --- 106.250 87.500 87.500 430
05/26/00 --- 103.125 88.000 100.000 15
05/30/00 100.000 100.000 100.000 100.000 0
05/31/00 --- 103.125 103.125 103.125 10
06/01/00 --- 103.125 62.500 62.500 70
06/02/00 --- 128.125 90.625 125.000 2,005
06/05/00 --- 128.125 100.000 100.000 158
06/06/00 --- 112.500 78.125 100.000 154
06/07/00 --- 85.000 62.500 78.000 534
06/08/00 --- 106.000 62.500 106.000 504
06/09/00 --- 115.000 81.250 108.000 245
06/12/00 --- 118.750 81.250 112.500 125
06/13/00 --- 121.875 118.500 121.875 168
06/14/00 --- 118.750 80.000 112.500 244
06/15/00 --- 112.500 112.500 112.500 15
06/16/00 --- 120.000 87.500 118.750 249
06/19/00 --- 120.000 96.875 120.000 21
06/20/00 --- 120.000 90.625 120.000 15
06/21/00 --- 125.000 90.625 105.000 303
06/22/00 --- 100.000 78.125 93.750 166
06/23/00 --- 78.125 78.125 78.125 14
06/26/00 78.125 78.125 78.125 78.125 0
06/27/00 --- 103.125 68.750 68.750 27
06/28/00 --- 103.125 68.750 68.750 84
06/29/00 --- 68.750 68.750 68.750 28
06/30/00 --- 125.000 68.750 75.000 328
07/03/00 --- 93.750 75.000 87.500 146
07/05/00 87.500 87.500 87.500 87.500 0
07/06/00 --- 75.000 75.000 75.000 10
07/07/00 --- 75.000 75.000 75.000 10
07/10/00 --- 76.000 75.000 75.000 49
07/11/00 --- 105.000 84.375 90.625 264
07/12/00 --- 96.875 90.000 94.000 363
07/13/00 --- 96.875 87.500 96.875 92
07/14/00 --- 87.500 87.500 87.500 12
07/17/00 --- 96.875 75.000 75.000 109
07/18/00 --- 81.250 59.375 75.000 178
07/19/00 --- 78.125 56.250 78.125 204
07/20/00 --- 75.000 56.250 75.000 50
07/21/00 --- 75.000 75.000 75.000 52
07/24/00 --- 90.000 65.625 65.625 194
07/25/00 --- 85.000 15.000 62.500 90
07/26/00 --- 27.000 27.000 27.000 10
07/27/00 --- 62.500 62.500 62.500 24
07/28/00 --- 60.000 25.000 40.000 270
07/31/00 --- 60.000 30.000 57.500 87
08/01/00 --- 80.000 60.000 60.000 281
08/03/00 --- 55.000 55.000 55.000 50
08/04/00 --- 60.000 47.500 47.500 486
08/08/00 --- 55.000 55.000 55.000 65
08/09/00 --- 40.000 40.000 40.000 80
08/10/00 --- 55.000 40.000 55.000 35
08/11/00 --- 45.000 40.000 45.000 231
08/14/00 --- 45.000 40.000 40.000 190
08/15/00 --- 45.000 45.000 45.000 62
08/16/00 --- 48.000 45.000 48.000 535
08/17/00 --- 42.000 40.000 40.000 225
08/18/00 --- 40.000 40.000 40.000 10
08/21/00 --- 40.000 40.000 40.000 40
08/22/00 --- 40.000 40.000 40.000 50
08/23/00 --- 50.000 40.000 40.000 33
08/24/00 --- 40.000 38.000 38.000 112
08/25/00 --- 26.000 26.000 26.000 50
08/28/00 --- 40.000 35.000 40.000 170
08/29/00 --- 40.000 40.000 40.000 10
08/31/00 --- 31.000 31.000 31.000 10
09/01/00 --- 35.000 35.000 35.000 50
09/05/00 --- 40.000 26.000 26.000 15
09/08/00 --- 31.000 31.000 31.000 20
09/11/00 --- 31.000 31.000 31.000 11
09/12/00 --- 35.000 26.000 35.000 60
09/13/00 --- 38.000 28.000 28.000 218
09/14/00 --- 36.000 28.000 36.000 83
09/15/00 --- 30.000 30.000 30.000 5
09/18/00 --- 30.000 27.000 30.000 44
09/20/00 --- 30.000 25.000 25.000 524
09/26/00 --- 30.000 25.000 25.000 307
09/27/00 --- 22.000 22.000 22.000 12
09/29/00 --- 25.000 22.000 25.000 32
10/02/00 --- 31.250 22.000 22.000 318
10/03/00 --- 21.000 20.000 20.000 210
10/05/00 --- 17.000 17.000 17.000 80
10/06/00 --- 24.500 24.500 24.500 85
10/09/00 --- 20.000 12.000 15.000 308
10/10/00 --- 23.000 15.000 15.000 85
10/17/00 --- 15.000 15.000 15.000 3
10/20/00 --- 15.000 15.000 15.000 40
10/24/00 --- 27.000 23.000 27.000 520
10/25/00 --- 27.000 23.000 27.000 225
10/26/00 --- 25.000 12.000 25.000 377
10/27/00 --- 16.000 12.000 16.000 51
10/30/00 --- 13.000 13.000 13.000 5
10/31/00 --- 30.000 13.000 13.000 232
11/01/00 --- 30.000 12.000 12.000 373
11/02/00 --- 30.000 12.000 22.000 215
11/03/00 --- 25.000 12.000 25.000 73
11/06/00 --- 13.000 12.000 13.000 15
11/07/00 --- 25.000 13.000 13.000 50
11/09/00 --- 30.000 13.000 30.000 74
11/10/00 --- 13.000 13.000 13.000 12
11/15/00 --- 13.000 13.000 13.000 75
11/16/00 --- 20.000 12.500 18.000 430
11/17/00 --- 14.000 5.000 8.000 897
11/20/00 --- 12.000 5.000 9.000 586
11/21/00 --- 9.000 9.000 9.000 30
11/22/00 --- 14.000 14.000 14.000 10
11/27/00 --- 14.000 9.000 9.000 70
11/28/00 --- 12.000 5.000 12.000 17
12/04/00 --- 5.000 5.000 5.000 40
12/05/00 --- 5.000 5.000 5.000 9
12/07/00 --- 5.000 5.000 5.000 50
12/08/00 --- 5.000 3.500 3.500 409
12/12/00 --- 5.000 3.000 3.000 236
12/14/00 --- 3.000 3.000 3.000 165
12/18/00 --- 3.000 3.000 3.000 15
12/19/00 --- 3.000 3.000 3.000 40
12/20/00 --- 3.000 3.000 3.000 103
12/21/00 --- 3.000 3.000 3.000 564
12/22/00 --- 5.000 2.500 2.500 580
12/26/00 --- 2.500 2.500 2.500 480
12/27/00 --- 2.500 2.500 2.500 49
12/28/00 --- 2.500 2.500 2.500 40
12/29/00 --- 2.500 2.500 2.500 145
01/03/01 --- 2.500 2.500 2.500 10
01/04/01 --- 20.000 4.000 6.000 1,200
01/08/01 --- 6.000 6.000 6.000 28
01/16/01 --- 10.000 6.000 6.000 276
01/19/01 --- 11.000 11.000 11.000 115
01/23/01 --- 11.000 7.000 7.000 106
01/24/01 --- 7.000 7.000 7.000 20
01/26/01 --- 9.000 9.000 9.000 20
01/30/01 --- 7.000 7.000 7.000 150
01/31/01 --- 9.000 9.000 9.000 5
02/01/01 --- 6.250 6.250 6.250 20
02/07/01 --- 8.000 8.000 8.000 5
02/08/01 --- 5.000 5.000 5.000 170
02/12/01 --- 7.000 3.000 7.000 60
02/15/01 --- 3.000 3.000 3.000 1
02/16/01 --- 7.000 7.000 7.000 20
02/20/01 --- 3.000 3.000 3.000 10
02/26/01 --- 3.000 3.000 3.000 50
03/01/01 --- 6.000 6.000 6.000 82
03/08/01 --- 3.000 3.000 3.000 150
03/09/01 --- 3.000 3.000 3.000 10
03/12/01 --- 5.000 5.000 5.000 30
03/15/01 --- 3.000 3.000 3.000 5
03/22/01 --- 3.000 3.000 3.000 50
04/06/01 3.000 3.000 3.000 3.000 0
04/09/01 3.000 3.000 3.000 3.000 0
04/10/01 3.000 3.000 3.000 3.000 0
04/11/01 --- 3.000 3.000 3.000 20
04/17/01 --- 3.000 3.000 3.000 8
04/18/01 --- 3.000 3.000 3.000 5
05/03/01 3.000 3.000 3.000 3.000 0
05/04/01 --- 2.000 2.000 2.000 5
05/08/01 --- 2.000 2.000 2.000 310
05/09/01 --- 2.000 2.000 2.000 50
05/10/01 --- 2.000 2.000 2.000 80
05/14/01 --- 2.000 1.000 1.000 103
05/29/01 1.000 1.000 1.000 1.000 0
05/30/01 1.000 1.000 1.000 1.000 0
05/31/01 1.000 1.000 1.000 1.000 0
06/01/01 1.000 1.000 1.000 1.000 0
06/04/01 1.000 1.000 1.000 1.000 0
06/05/01 1.000 1.000 1.000 1.000 0
06/06/01 1.000 1.000 1.000 1.000 0
06/07/01 1.000 1.000 1.000 1.000 0
06/08/01 1.000 1.000 1.000 1.000 0
06/11/01 1.000 1.000 1.000 1.000 0
06/12/01 --- 1.000 1.000 1.000 10
06/14/01 --- 1.000 1.000 1.000 30
06/29/01 1.000 1.000 1.000 1.000 0
07/03/01 1.000 1.000 1.000 1.000 0
07/05/01 --- 3.000 1.000 1.000 90
07/11/01 --- 1.000 1.000 1.000 5
07/13/01 --- 1.000 0.500 1.000 370
07/24/01 --- 0.500 0.500 0.500 270
07/26/01 --- 0.500 0.500 0.500 195
07/30/01 --- 0.500 0.500 0.500 18
07/31/01 --- 0.500 0.500 0.500 255
08/03/01 --- 0.500 0.500 0.500 60
08/06/01 --- 1.000 0.500 1.000 151
08/15/01 --- 0.500 0.500 0.500 10
08/21/01 --- 0.500 0.500 0.500 17
08/31/01 --- 0.500 0.500 0.500 10
09/05/01 --- 0.500 0.500 0.500 5
09/20/01 0.500 0.500 0.500 0.500 0
09/21/01 0.500 0.500 0.500 0.500 0
09/24/01 --- 0.500 0.100 0.100 466
09/25/01 0.100 0.100 0.100 0.100 0
09/26/01 0.100 0.100 0.100 0.100 0
09/27/01 0.100 0.100 0.100 0.100 0
09/28/01 0.100 0.100 0.100 0.100 0
10/01/01 0.100 0.100 0.100 0.100 0
10/02/01 --- 0.100 0.100 0.100 200
10/03/01 0.100 0.100 0.100 0.100 0
10/04/01 0.100 0.100 0.100 0.100 0
10/05/01 0.100 0.100 0.100 0.100 0
10/08/01 --- 0.100 0.100 0.100 1,899
10/09/01 0.100 0.100 0.100 0.100 0
10/10/01 --- 0.100 0.100 0.100 2
10/11/01 0.100 0.100 0.100 0.100 0
10/12/01 0.100 0.100 0.100 0.100 0
10/15/01 0.100 0.100 0.100 0.100 0
10/16/01 0.100 0.100 0.100 0.100 0
10/17/01 0.100 0.100 0.100 0.100 0
10/18/01 --- 0.100 0.100 0.100 2
10/19/01 --- 0.100 0.100 0.100 1
10/22/01 0.100 0.100 0.100 0.100 0
10/23/01 --- 0.100 0.100 0.100 38
10/24/01 0.100 0.100 0.100 0.100 0
10/25/01 --- 0.100 0.100 0.100 88
10/26/01 0.100 0.100 0.100 0.100 0
10/29/01 --- 0.100 0.100 0.100 55
10/30/01 0.100 0.100 0.100 0.100 0
10/31/01 0.100 0.100 0.100 0.100 0
11/01/01 0.100 0.100 0.100 0.100 0
11/02/01 --- 0.100 0.100 0.100 30
11/05/01 --- 0.100 0.100 0.100 5
11/06/01 0.100 0.100 0.100 0.100 0
11/07/01 --- 0.100 0.100 0.100 2
11/08/01 0.100 0.100 0.100 0.100 0
11/09/01 --- 0.100 0.100 0.100 20
11/12/01 0.100 0.100 0.100 0.100 0
11/13/01 --- 0.100 0.100 0.100 1
11/14/01 --- 0.100 0.100 0.100 100
11/15/01 0.100 0.100 0.100 0.100 0
11/16/01 0.100 0.100 0.100 0.100 0
11/19/01 0.100 0.100 0.100 0.100 0
11/20/01 0.100 0.100 0.100 0.100 0
11/21/01 0.100 0.100 0.100 0.100 0
11/23/01 0.100 0.100 0.100 0.100 0
11/26/01 0.100 0.100 0.100 0.100 0
11/27/01 --- 0.100 0.100 0.100 12
11/28/01 0.100 0.100 0.100 0.100 0
11/29/01 0.100 0.100 0.100 0.100 0
11/30/01 --- 0.100 0.100 0.100 42
12/03/01 0.100 0.100 0.100 0.100 0
12/04/01 --- 0.100 0.100 0.100 18
12/05/01 0.100 0.100 0.100 0.100 0
12/06/01 --- 0.100 0.100 0.100 55
12/07/01 0.100 0.100 0.100 0.100 0
12/10/01 --- 0.100 0.100 0.100 200
12/11/01 --- 0.100 0.100 0.100 60
12/12/01 0.100 0.100 0.100 0.100 0
12/13/01 0.100 0.100 0.100 0.100 0
12/14/01 --- 0.100 0.100 0.100 3
12/17/01 --- 0.100 0.100 0.100 7
12/18/01 --- 0.100 0.100 0.100 248
12/19/01 --- 0.100 0.100 0.100 1,053
12/20/01 --- 0.100 0.100 0.100 20
12/21/01 --- 0.100 0.100 0.100 15
12/24/01 0.100 0.100 0.100 0.100 0
12/26/01 --- 0.100 0.100 0.100 10
12/27/01 --- 0.100 0.100 0.100 274
12/28/01 --- 0.100 0.100 0.100 62
12/31/01 --- 0.100 0.100 0.100 20
01/02/02 0.100 0.100 0.100 0.100 0
01/03/02 0.100 0.100 0.100 0.100 0
01/04/02 0.100 0.100 0.100 0.100 0
01/07/02 --- 0.100 0.100 0.100 3
01/08/02 0.100 0.100 0.100 0.100 0
01/09/02 0.100 0.100 0.100 0.100 0
01/10/02 --- 0.100 0.100 0.100 5
01/11/02 0.100 0.100 0.100 0.100 0
01/14/02 0.100 0.100 0.100 0.100 0
01/15/02 --- 0.100 0.100 0.100 179
01/16/02 0.100 0.100 0.100 0.100 0
01/17/02 0.100 0.100 0.100 0.100 0
01/18/02 0.100 0.100 0.100 0.100 0
01/22/02 0.100 0.100 0.100 0.100 0
01/23/02 0.100 0.100 0.100 0.100 0
01/24/02 0.100 0.100 0.100 0.100 0
01/25/02 0.100 0.100 0.100 0.100 0
01/28/02 0.100 0.100 0.100 0.100 0
01/29/02 0.100 0.100 0.100 0.100 0
01/30/02 0.100 0.100 0.100 0.100 0
01/31/02 0.100 0.100 0.100 0.100 0
02/01/02 0.100 0.100 0.100 0.100 0
02/04/02 0.100 0.100 0.100 0.100 0
02/05/02 0.100 0.100 0.100 0.100 0
02/06/02 0.100 0.100 0.100 0.100 0
02/07/02 0.100 0.100 0.100 0.100 0
02/08/02 0.100 0.100 0.100 0.100 0
02/11/02 0.100 0.100 0.100 0.100 0
02/12/02 0.100 0.100 0.100 0.100 0
02/13/02 0.100 0.100 0.100 0.100 0
02/14/02 0.100 0.100 0.100 0.100 0
02/15/02 --- 0.100 0.100 0.100 9
02/19/02 0.100 0.100 0.100 0.100 0
02/20/02 0.100 0.100 0.100 0.100 0
02/21/02 0.100 0.100 0.100 0.100 0
02/22/02 --- 0.100 0.100 0.100 15
02/25/02 0.100 0.100 0.100 0.100 0
02/26/02 0.100 0.100 0.100 0.100 0
02/27/02 0.100 0.100 0.100 0.100 0
02/28/02 0.100 0.100 0.100 0.100 0
03/01/02 0.100 0.100 0.100 0.100 0
03/04/02 0.100 0.100 0.100 0.100 0
03/05/02 0.100 0.100 0.100 0.100 0
03/06/02 0.100 0.100 0.100 0.100 0
03/07/02 0.100 0.100 0.100 0.100 0
03/08/02 0.100 0.100 0.100 0.100 0
03/11/02 0.100 0.100 0.100 0.100 0
03/12/02 0.100 0.100 0.100 0.100 0
03/13/02 0.100 0.100 0.100 0.100 0
03/14/02 0.100 0.100 0.100 0.100 0
03/15/02 0.100 0.100 0.100 0.100 0
03/18/02 --- 0.100 0.100 0.100 281
03/19/02 --- 0.100 0.100 0.100 2
03/20/02 0.100 0.100 0.100 0.100 0
03/21/02 0.100 0.100 0.100 0.100 0
03/22/02 0.100 0.100 0.100 0.100 0
03/25/02 0.100 0.100 0.100 0.100 0
03/26/02 --- 0.100 0.100 0.100 10
03/27/02 0.100 0.100 0.100 0.100 0
03/28/02 0.100 0.100 0.100 0.100 0
04/01/02 0.100 0.100 0.100 0.100 0
04/02/02 0.100 0.100 0.100 0.100 0
04/03/02 0.100 0.100 0.100 0.100 0
04/04/02 0.100 0.100 0.100 0.100 0
04/05/02 0.100 0.100 0.100 0.100 0
04/08/02 0.100 0.100 0.100 0.100 0
04/09/02 0.100 0.100 0.100 0.100 0
04/10/02 0.100 0.100 0.100 0.100 0
04/11/02 --- 0.100 0.100 0.100 30
04/12/02 0.100 0.100 0.100 0.100 0
04/15/02 0.100 0.100 0.100 0.100 0
04/16/02 0.100 0.100 0.100 0.100 0
04/17/02 0.100 0.100 0.100 0.100 0
04/18/02 0.100 0.100 0.100 0.100 0
04/19/02 0.100 0.100 0.100 0.100 0
04/22/02 0.100 0.100 0.100 0.100 0
04/23/02 0.100 0.100 0.100 0.100 0
04/24/02 0.100 0.100 0.100 0.100 0
04/25/02 0.100 0.100 0.100 0.100 0
04/26/02 0.100 0.100 0.100 0.100 0
04/29/02 0.100 0.100 0.100 0.100 0
04/30/02 0.100 0.100 0.100 0.100 0
05/01/02 0.100 0.100 0.100 0.100 0
05/02/02 0.100 0.100 0.100 0.100 0
05/03/02 0.100 0.100 0.100 0.100 0
05/06/02 0.100 0.100 0.100 0.100 0
05/07/02 0.100 0.100 0.100 0.100 0
05/08/02 0.100 0.100 0.100 0.100 0
05/09/02 0.100 0.100 0.100 0.100 0
05/10/02 0.100 0.100 0.100 0.100 0
05/13/02 0.100 0.100 0.100 0.100 0
05/14/02 0.100 0.100 0.100 0.100 0
05/15/02 0.100 0.100 0.100 0.100 0
05/16/02 0.100 0.100 0.100 0.100 0
05/17/02 0.100 0.100 0.100 0.100 0
05/20/02 0.100 0.100 0.100 0.100 0
05/21/02 0.100 0.100 0.100 0.100 0
05/22/02 0.100 0.100 0.100 0.100 0
05/23/02 0.100 0.100 0.100 0.100 0
05/24/02 0.100 0.100 0.100 0.100 0
05/28/02 0.100 0.100 0.100 0.100 0
05/29/02 0.100 0.100 0.100 0.100 0
05/30/02 --- 0.100 0.100 0.100 50
05/31/02 0.100 0.100 0.100 0.100 0
06/03/02 0.100 0.100 0.100 0.100 0
06/04/02 0.100 0.100 0.100 0.100 0
06/05/02 --- 0.100 0.100 0.100 6
06/12/02 --- 0.100 0.100 0.100 20
06/17/02 --- 0.100 0.100 0.100 10
06/28/02 --- 0.100 0.100 0.100 5
07/05/02 --- 0.100 0.100 0.100 10
07/11/02 --- 0.100 0.100 0.100 25
07/24/02 --- 0.100 0.100 0.100 28
08/05/02 --- 0.100 0.100 0.100 20
08/08/02 0.100 0.100 0.100 0.100 0
08/09/02 0.100 0.100 0.100 0.100 0
08/12/02 0.100 0.100 0.100 0.100 0
08/13/02 0.100 0.100 0.100 0.100 0
08/14/02 --- 0.100 0.100 0.100 25
08/15/02 0.100 0.100 0.100 0.100 0
08/16/02 0.100 0.100 0.100 0.100 0
08/19/02 0.100 0.100 0.100 0.100 0
08/20/02 0.100 0.100 0.100 0.100 0
08/21/02 --- 0.100 0.100 0.100 20
08/22/02 0.100 0.100 0.100 0.100 0
08/23/02 0.100 0.100 0.100 0.100 0
08/26/02 0.100 0.100 0.100 0.100 0
08/27/02 0.100 0.100 0.100 0.100 0
08/28/02 0.100 0.100 0.100 0.100 0
08/29/02 0.100 0.100 0.100 0.100 0
08/30/02 0.100 0.100 0.100 0.100 0
09/03/02 0.100 0.100 0.100 0.100 0
09/04/02 0.100 0.100 0.100 0.100 0
09/05/02 0.100 0.100 0.100 0.100 0
09/06/02 --- 0.100 0.100 0.100 6
09/09/02 0.100 0.100 0.100 0.100 0
09/10/02 0.100 0.100 0.100 0.100 0
09/11/02 0.100 0.100 0.100 0.100 0
09/12/02 0.100 0.100 0.100 0.100 0
09/13/02 --- 0.100 0.100 0.100 5
09/16/02 0.100 0.100 0.100 0.100 0
09/17/02 0.100 0.100 0.100 0.100 0
09/18/02 0.100 0.100 0.100 0.100 0
09/19/02 0.100 0.100 0.100 0.100 0
09/20/02 0.100 0.100 0.100 0.100 0
09/23/02 0.100 0.100 0.100 0.100 0
09/24/02 0.100 0.100 0.100 0.100 0
09/25/02 --- 0.100 0.100 0.100 5
10/03/02 --- 0.200 0.200 0.200 30
10/07/02 --- 0.100 0.100 0.100 5
10/14/02 --- 0.100 0.100 0.100 1,135
10/17/02 --- 0.100 0.100 0.100 1
10/21/02 --- 0.100 0.100 0.100 5
11/05/02 --- 0.100 0.100 0.100 3
11/20/02 --- 0.020 0.020 0.020 1,155
12/02/02 --- 0.100 0.100 0.100 19
12/03/02 --- 0.100 0.100 0.100 8
12/06/02 --- 0.100 0.100 0.100 10
12/09/02 --- 0.100 0.100 0.100 2
12/12/02 --- 0.100 0.100 0.100 45
12/17/02 --- 0.100 0.100 0.100 170
12/19/02 --- 0.100 0.100 0.100 315
12/20/02 --- 0.100 0.050 0.050 272
12/23/02 --- 0.010 0.010 0.010 205
12/30/02 --- 0.010 0.010 0.010 100
01/03/03 --- 0.010 0.010 0.010 5
01/06/03 --- 0.010 0.010 0.010 50
01/16/03 --- 0.010 0.010 0.010 300
01/24/03 --- 0.010 0.010 0.010 10
01/29/03 --- 0.010 0.010 0.010 481
02/06/03 --- 0.300 0.300 0.300 30
02/11/03 --- 0.010 0.010 0.010 14
02/12/03 --- 0.010 0.010 0.010 52
02/18/03 --- 0.010 0.010 0.010 108
02/19/03 --- 0.010 0.010 0.010 100
02/25/03 --- 0.010 0.010 0.010 1
02/28/03 --- 0.010 0.010 0.010 95
03/03/03 --- 0.010 0.010 0.010 5
03/18/03 --- 0.400 0.300 0.400 200
04/02/03 --- 0.100 0.100 0.100 6
04/03/03 --- 0.100 0.100 0.100 1
04/21/03 0.100 0.100 0.100 0.100 0
04/22/03 0.100 0.100 0.100 0.100 0
04/23/03 0.100 0.100 0.100 0.100 0
04/24/03 0.100 0.100 0.100 0.100 0
04/25/03 0.100 0.100 0.100 0.100 0
04/28/03 --- 0.100 0.100 0.100 1
05/13/03 0.100 0.100 0.100 0.100 0
05/14/03 0.100 0.100 0.100 0.100 0
05/15/03 0.100 0.100 0.100 0.100 0
05/16/03 0.100 0.100 0.100 0.100 0
05/19/03 0.100 0.100 0.100 0.100 0
05/20/03 0.100 0.100 0.100 0.100 0
05/21/03 --- 0.100 0.100 0.100 10
06/03/03 0.100 0.100 0.100 0.100 0
06/04/03 0.100 0.100 0.100 0.100 0
06/05/03 0.100 0.100 0.100 0.100 0
06/06/03 0.100 0.100 0.100 0.100 0
06/09/03 0.100 0.100 0.100 0.100 0
06/10/03 0.100 0.100 0.100 0.100 0
06/11/03 0.100 0.100 0.100 0.100 0
06/12/03 0.100 0.100 0.100 0.100 0
06/13/03 0.100 0.100 0.100 0.100 0
06/16/03 0.100 0.100 0.100 0.100 0
06/17/03 0.100 0.100 0.100 0.100 0
06/18/03 0.100 0.100 0.100 0.100 0
06/19/03 0.100 0.100 0.100 0.100 0
06/20/03 0.100 0.100 0.100 0.100 0
06/23/03 0.100 0.100 0.100 0.100 0
06/24/03 0.100 0.100 0.100 0.100 0
06/25/03 --- 0.100 0.100 0.100 1
06/26/03 0.100 0.100 0.100 0.100 0
06/27/03 --- 0.100 0.100 0.100 1
06/30/03 0.100 0.100 0.100 0.100 0
07/01/03 --- 0.100 0.100 0.100 30
07/02/03 --- 0.100 0.100 0.100 4
07/03/03 --- 0.100 0.100 0.100 2
07/07/03 0.100 0.100 0.100 0.100 0
07/08/03 0.100 0.100 0.100 0.100 0
07/09/03 0.100 0.100 0.100 0.100 0
07/10/03 0.100 0.100 0.100 0.100 0
07/11/03 0.100 0.100 0.100 0.100 0
07/14/03 0.100 0.100 0.100 0.100 0
07/15/03 0.100 0.100 0.100 0.100 0
07/16/03 0.100 0.100 0.100 0.100 0
07/17/03 0.100 0.100 0.100 0.100 0
07/18/03 0.100 0.100 0.100 0.100 0
07/21/03 0.100 0.100 0.100 0.100 0
07/22/03 0.100 0.100 0.100 0.100 0
07/23/03 0.100 0.100 0.100 0.100 0
07/24/03 0.100 0.100 0.100 0.100 0
07/25/03 0.100 0.100 0.100 0.100 0
07/28/03 0.100 0.100 0.100 0.100 0
07/29/03 0.100 0.100 0.100 0.100 0
07/30/03 0.100 0.100 0.100 0.100 0
07/31/03 0.100 0.100 0.100 0.100 0
08/01/03 0.100 0.100 0.100 0.100 0
08/04/03 0.100 0.100 0.100 0.100 0
08/05/03 0.100 0.100 0.100 0.100 0
08/06/03 0.100 0.100 0.100 0.100 0
08/07/03 0.100 0.100 0.100 0.100 0
08/08/03 0.100 0.100 0.100 0.100 0
08/11/03 --- 0.500 0.500 0.500 50
08/12/03 0.500 0.500 0.500 0.500 0
08/13/03 0.500 0.500 0.500 0.500 0
08/14/03 0.500 0.500 0.500 0.500 0
08/18/03 0.500 0.500 0.500 0.500 0
08/19/03 0.500 0.500 0.500 0.500 0
08/20/03 0.500 0.500 0.500 0.500 0
08/21/03 0.500 0.500 0.500 0.500 0
08/22/03 0.500 0.500 0.500 0.500 0
08/25/03 0.500 0.500 0.500 0.500 0
08/26/03 0.500 0.500 0.500 0.500 0
08/27/03 --- 0.100 0.100 0.100 1
08/28/03 0.100 0.100 0.100 0.100 0
08/29/03 0.100 0.100 0.100 0.100 0
09/02/03 0.100 0.100 0.100 0.100 0
09/03/03 0.100 0.100 0.100 0.100 0
09/04/03 --- 0.100 0.100 0.100 5
09/05/03 0.100 0.100 0.100 0.100 0
09/08/03 0.100 0.100 0.100 0.100 0
09/09/03 0.100 0.100 0.100 0.100 0
09/10/03 0.100 0.100 0.100 0.100 0
09/11/03 0.100 0.100 0.100 0.100 0
09/12/03 0.100 0.100 0.100 0.100 0
09/15/03 0.100 0.100 0.100 0.100 0
09/16/03 0.100 0.100 0.100 0.100 0
09/17/03 0.100 0.100 0.100 0.100 0
09/18/03 0.100 0.100 0.100 0.100 0
09/19/03 0.100 0.100 0.100 0.100 0
09/22/03 0.100 0.100 0.100 0.100 0
09/23/03 0.100 0.100 0.100 0.100 0
09/24/03 0.100 0.100 0.100 0.100 0
09/25/03 0.100 0.100 0.100 0.100 0
09/26/03 0.100 0.100 0.100 0.100 0
09/29/03 0.100 0.100 0.100 0.100 0
09/30/03 0.100 0.100 0.100 0.100 0
10/01/03 0.100 0.100 0.100 0.100 0
10/02/03 0.100 0.100 0.100 0.100 0
10/03/03 0.100 0.100 0.100 0.100 0
10/06/03 0.100 0.100 0.100 0.100 0
10/07/03 0.100 0.100 0.100 0.100 0
10/08/03 0.100 0.100 0.100 0.100 0
10/09/03 0.100 0.100 0.100 0.100 0
10/10/03 0.100 0.100 0.100 0.100 0
10/13/03 0.100 0.100 0.100 0.100 0
10/14/03 0.100 0.100 0.100 0.100 0
10/15/03 0.100 0.100 0.100 0.100 0
10/16/03 0.100 0.100 0.100 0.100 0
10/17/03 0.100 0.100 0.100 0.100 0
10/20/03 0.100 0.100 0.100 0.100 0
10/21/03 0.100 0.100 0.100 0.100 0
10/22/03 0.100 0.100 0.100 0.100 0
10/23/03 --- 0.100 0.100 0.100 5
10/24/03 0.100 0.100 0.100 0.100 0
10/27/03 0.100 0.100 0.100 0.100 0
10/29/03 0.100 0.100 0.100 0.100 0
10/30/03 0.100 0.100 0.100 0.100 0
10/31/03 0.100 0.100 0.100 0.100 0
11/03/03 0.100 0.100 0.100 0.100 0
11/04/03 0.100 0.100 0.100 0.100 0
11/05/03 0.100 0.100 0.100 0.100 0
11/06/03 0.100 0.100 0.100 0.100 0
11/07/03 --- 0.100 0.100 0.100 900
11/10/03 0.100 0.100 0.100 0.100 0
11/11/03 0.100 0.100 0.100 0.100 0
11/12/03 --- 0.100 0.100 0.100 19
11/13/03 0.100 0.100 0.100 0.100 0
11/14/03 0.100 0.100 0.100 0.100 0
11/17/03 0.100 0.100 0.100 0.100 0
11/18/03 --- 0.100 0.100 0.100 1
11/19/03 0.100 0.100 0.100 0.100 0
11/20/03 0.100 0.100 0.100 0.100 0
11/21/03 0.100 0.100 0.100 0.100 0
11/24/03 --- 0.100 0.100 0.100 10
11/25/03 0.100 0.100 0.100 0.100 0
11/26/03 0.100 0.100 0.100 0.100 0
11/28/03 0.100 0.100 0.100 0.100 0
12/01/03 0.100 0.100 0.100 0.100 0
12/02/03 0.100 0.100 0.100 0.100 0
12/03/03 --- 0.100 0.100 0.100 300
12/04/03 0.100 0.100 0.100 0.100 0
12/05/03 0.100 0.100 0.100 0.100 0
12/08/03 --- 0.100 0.100 0.100 10
12/09/03 0.100 0.100 0.100 0.100 0
12/10/03 --- 0.100 0.100 0.100 20
12/11/03 0.100 0.100 0.100 0.100 0
12/12/03 0.100 0.100 0.100 0.100 0
12/15/03 --- 0.100 0.100 0.100 3
12/16/03 0.100 0.100 0.100 0.100 0
12/17/03 --- 0.100 0.100 0.100 10
12/18/03 --- 0.100 0.100 0.100 10
12/19/03 0.100 0.100 0.100 0.100 0
12/22/03 0.100 0.100 0.100 0.100 0
12/23/03 --- 0.100 0.100 0.100 20
12/24/03 0.100 0.100 0.100 0.100 0
12/26/03 0.100 0.100 0.100 0.100 0
12/29/03 --- 0.100 0.100 0.100 22
12/30/03 --- 0.100 0.100 0.100 12
12/31/03 0.100 0.100 0.100 0.100 0
01/02/04 0.100 0.100 0.100 0.100 0
01/05/04 0.100 0.100 0.100 0.100 0
01/06/04 0.100 0.100 0.100 0.100 0
01/07/04 0.100 0.100 0.100 0.100 0
01/08/04 0.100 0.100 0.100 0.100 0
01/09/04 0.100 0.100 0.100 0.100 0
01/12/04 --- 0.100 0.100 0.100 17
01/13/04 0.100 0.100 0.100 0.100 0
01/14/04 --- 0.100 0.100 0.100 200
01/15/04 0.100 0.100 0.100 0.100 0
01/16/04 0.100 0.100 0.100 0.100 0
01/20/04 --- 0.100 0.100 0.100 33
01/21/04 0.100 0.100 0.100 0.100 0
01/22/04 0.100 0.100 0.100 0.100 0
01/23/04 0.100 0.100 0.100 0.100 0
01/26/04 0.100 0.100 0.100 0.100 0
01/27/04 0.100 0.100 0.100 0.100 0
01/28/04 --- 0.100 0.100 0.100 255
01/29/04 0.100 0.100 0.100 0.100 0
01/30/04 0.100 0.100 0.100 0.100 0
02/02/04 --- 0.050 0.050 0.050 11
02/03/04 0.050 0.050 0.050 0.050 0
02/04/04 0.050 0.050 0.050 0.050 0
02/05/04 0.050 0.050 0.050 0.050 0
02/06/04 0.050 0.050 0.050 0.050 0
02/09/04 --- 0.050 0.050 0.050 3
02/10/04 --- 0.050 0.050 0.050 65
02/11/04 0.050 0.050 0.050 0.050 0
02/12/04 0.050 0.050 0.050 0.050 0
02/13/04 0.050 0.050 0.050 0.050 0
02/17/04 0.050 0.050 0.050 0.050 0
02/18/04 0.050 0.050 0.050 0.050 0
02/19/04 0.050 0.050 0.050 0.050 0
02/20/04 0.050 0.050 0.050 0.050 0
02/23/04 0.050 0.050 0.050 0.050 0
02/24/04 0.050 0.050 0.050 0.050 0
02/25/04 0.050 0.050 0.050 0.050 0
02/26/04 0.050 0.050 0.050 0.050 0
02/27/04 0.050 0.050 0.050 0.050 0
03/01/04 0.050 0.050 0.050 0.050 0
03/02/04 0.050 0.050 0.050 0.050 0
03/03/04 0.050 0.050 0.050 0.050 0
03/04/04 0.050 0.050 0.050 0.050 0
03/05/04 0.050 0.050 0.050 0.050 0
03/08/04 0.050 0.050 0.050 0.050 0
03/09/04 --- 0.050 0.050 0.050 25
03/10/04 0.050 0.050 0.050 0.050 0
03/11/04 0.050 0.050 0.050 0.050 0
03/12/04 0.050 0.050 0.050 0.050 0
03/15/04 0.050 0.050 0.050 0.050 0
03/16/04 0.050 0.050 0.050 0.050 0
03/17/04 --- 0.050 0.050 0.050 18
03/18/04 0.050 0.050 0.050 0.050 0
03/19/04 0.050 0.050 0.050 0.050 0
03/22/04 0.050 0.050 0.050 0.050 0
03/23/04 0.050 0.050 0.050 0.050 0
03/24/04 0.050 0.050 0.050 0.050 0
03/25/04 0.050 0.050 0.050 0.050 0
03/26/04 0.050 0.050 0.050 0.050 0
03/29/04 0.050 0.050 0.050 0.050 0
03/30/04 0.050 0.050 0.050 0.050 0
03/31/04 0.050 0.050 0.050 0.050 0
04/01/04 0.050 0.050 0.050 0.050 0
04/02/04 0.050 0.050 0.050 0.050 0
04/05/04 0.050 0.050 0.050 0.050 0
04/06/04 0.050 0.050 0.050 0.050 0
04/07/04 0.050 0.050 0.050 0.050 0
04/08/04 0.050 0.050 0.050 0.050 0
04/12/04 --- 0.050 0.050 0.050 222
04/13/04 0.050 0.050 0.050 0.050 0
04/14/04 0.050 0.050 0.050 0.050 0
04/15/04 0.050 0.050 0.050 0.050 0
04/16/04 0.050 0.050 0.050 0.050 0
04/19/04 0.050 0.050 0.050 0.050 0
04/20/04 0.050 0.050 0.050 0.050 0
04/21/04 0.050 0.050 0.050 0.050 0
04/22/04 0.050 0.050 0.050 0.050 0
04/23/04 0.050 0.050 0.050 0.050 0
04/26/04 0.050 0.050 0.050 0.050 0
04/27/04 0.050 0.050 0.050 0.050 0
04/28/04 0.050 0.050 0.050 0.050 0
04/29/04 0.050 0.050 0.050 0.050 0
04/30/04 0.050 0.050 0.050 0.050 0
05/03/04 0.050 0.050 0.050 0.050 0
05/04/04 0.050 0.050 0.050 0.050 0
05/05/04 --- 0.050 0.050 0.050 110
05/06/04 0.050 0.050 0.050 0.050 0
05/07/04 0.050 0.050 0.050 0.050 0
05/10/04 0.050 0.050 0.050 0.050 0
05/11/04 --- 0.050 0.050 0.050 5
05/12/04 0.050 0.050 0.050 0.050 0
05/13/04 0.050 0.050 0.050 0.050 0
05/14/04 0.050 0.050 0.050 0.050 0
05/17/04 0.050 0.050 0.050 0.050 0
05/18/04 0.050 0.050 0.050 0.050 0
05/19/04 0.050 0.050 0.050 0.050 0
05/20/04 --- 0.050 0.050 0.050 50
05/21/04 --- 0.050 0.050 0.050 10
05/24/04 0.050 0.050 0.050 0.050 0
05/25/04 0.050 0.050 0.050 0.050 0
05/26/04 0.050 0.050 0.050 0.050 0
05/27/04 0.050 0.050 0.050 0.050 0
05/28/04 0.050 0.050 0.050 0.050 0
06/01/04 --- 0.050 0.050 0.050 7
06/02/04 0.050 0.050 0.050 0.050 0
06/03/04 0.050 0.050 0.050 0.050 0
06/04/04 0.050 0.050 0.050 0.050 0
06/07/04 0.050 0.050 0.050 0.050 0
06/08/04 0.050 0.050 0.050 0.050 0
06/09/04 --- 0.050 0.050 0.050 5
06/10/04 0.050 0.050 0.050 0.050 0
06/14/04 0.050 0.050 0.050 0.050 0
06/15/04 0.050 0.050 0.050 0.050 0
06/16/04 0.050 0.050 0.050 0.050 0
06/17/04 0.050 0.050 0.050 0.050 0
06/18/04 0.050 0.050 0.050 0.050 0
06/21/04 0.050 0.050 0.050 0.050 0
06/22/04 0.050 0.050 0.050 0.050 0
06/23/04 0.050 0.050 0.050 0.050 0
06/24/04 0.050 0.050 0.050 0.050 0
06/25/04 0.050 0.050 0.050 0.050 0
06/28/04 0.050 0.050 0.050 0.050 0
06/29/04 --- 0.050 0.050 0.050 45
06/30/04 0.050 0.050 0.050 0.050 0
07/01/04 0.050 0.050 0.050 0.050 0
07/02/04 0.050 0.050 0.050 0.050 0
07/06/04 --- 0.050 0.050 0.050 200
07/07/04 0.050 0.050 0.050 0.050 0
07/08/04 0.050 0.050 0.050 0.050 0
07/09/04 0.050 0.050 0.050 0.050 0
07/12/04 0.050 0.050 0.050 0.050 0
07/13/04 0.050 0.050 0.050 0.050 0
07/14/04 0.050 0.050 0.050 0.050 0
07/15/04 0.050 0.050 0.050 0.050 0
07/16/04 0.050 0.050 0.050 0.050 0
07/19/04 0.050 0.050 0.050 0.050 0
07/20/04 0.050 0.050 0.050 0.050 0
07/21/04 0.050 0.050 0.050 0.050 0
07/22/04 0.050 0.050 0.050 0.050 0
07/23/04 0.050 0.050 0.050 0.050 0
07/26/04 0.050 0.050 0.050 0.050 0
07/27/04 --- 0.050 0.050 0.050 2,500
07/28/04 0.050 0.050 0.050 0.050 0
07/29/04 0.050 0.050 0.050 0.050 0
07/30/04 0.050 0.050 0.050 0.050 0
08/02/04 0.050 0.050 0.050 0.050 0
08/03/04 0.050 0.050 0.050 0.050 0
08/04/04 0.050 0.050 0.050 0.050 0
08/05/04 0.050 0.050 0.050 0.050 0
08/06/04 0.050 0.050 0.050 0.050 0
08/09/04 0.050 0.050 0.050 0.050 0
08/10/04 0.050 0.050 0.050 0.050 0
08/11/04 0.050 0.050 0.050 0.050 0
08/12/04 0.050 0.050 0.050 0.050 0
08/13/04 0.050 0.050 0.050 0.050 0
08/16/04 0.050 0.050 0.050 0.050 0
08/17/04 0.050 0.050 0.050 0.050 0
08/18/04 0.050 0.050 0.050 0.050 0
08/19/04 0.050 0.050 0.050 0.050 0
08/20/04 0.050 0.050 0.050 0.050 0
08/23/04 0.050 0.050 0.050 0.050 0
08/24/04 0.050 0.050 0.050 0.050 0
08/25/04 0.050 0.050 0.050 0.050 0
08/26/04 0.050 0.050 0.050 0.050 0
08/27/04 0.050 0.050 0.050 0.050 0
08/30/04 0.050 0.050 0.050 0.050 0
08/31/04 0.050 0.050 0.050 0.050 0
09/01/04 0.050 0.050 0.050 0.050 0
09/02/04 --- 0.010 0.010 0.010 2
09/03/04 0.010 0.010 0.010 0.010 0
09/07/04 0.010 0.010 0.010 0.010 0
09/08/04 0.010 0.010 0.010 0.010 0
09/09/04 0.010 0.010 0.010 0.010 0
09/10/04 0.010 0.010 0.010 0.010 0
09/13/04 0.010 0.010 0.010 0.010 0
09/14/04 0.010 0.010 0.010 0.010 0
09/15/04 0.010 0.010 0.010 0.010 0
09/16/04 0.010 0.010 0.010 0.010 0
09/17/04 0.010 0.010 0.010 0.010 0
09/20/04 0.010 0.010 0.010 0.010 0
09/21/04 0.010 0.010 0.010 0.010 0
09/22/04 0.010 0.010 0.010 0.010 0
09/23/04 0.010 0.010 0.010 0.010 0
09/24/04 0.010 0.010 0.010 0.010 0
09/27/04 0.010 0.010 0.010 0.010 0
09/28/04 0.010 0.010 0.010 0.010 0
09/29/04 0.010 0.010 0.010 0.010 0
09/30/04 0.010 0.010 0.010 0.010 0
10/01/04 0.010 0.010 0.010 0.010 0
10/04/04 0.010 0.010 0.010 0.010 0
10/05/04 0.010 0.010 0.010 0.010 0
10/06/04 0.010 0.010 0.010 0.010 0
10/07/04 0.010 0.010 0.010 0.010 0
10/08/04 0.010 0.010 0.010 0.010 0
10/11/04 0.010 0.010 0.010 0.010 0
10/12/04 --- 0.010 0.010 0.010 10
10/13/04 0.010 0.010 0.010 0.010 0
10/14/04 0.010 0.010 0.010 0.010 0
10/15/04 0.010 0.010 0.010 0.010 0
10/18/04 --- 0.010 0.010 0.010 20
10/19/04 0.010 0.010 0.010 0.010 0
10/20/04 0.010 0.010 0.010 0.010 0
10/21/04 0.010 0.010 0.010 0.010 0
10/22/04 0.010 0.010 0.010 0.010 0
10/25/04 0.010 0.010 0.010 0.010 0
10/26/04 0.010 0.010 0.010 0.010 0
10/27/04 0.010 0.010 0.010 0.010 0
10/28/04 0.010 0.010 0.010 0.010 0
10/29/04 0.010 0.010 0.010 0.010 0
11/01/04 0.010 0.010 0.010 0.010 0
11/02/04 0.010 0.010 0.010 0.010 0
11/03/04 0.010 0.010 0.010 0.010 0
11/04/04 0.010 0.010 0.010 0.010 0
11/05/04 0.010 0.010 0.010 0.010 0
11/08/04 0.010 0.010 0.010 0.010 0
11/09/04 0.010 0.010 0.010 0.010 0
11/10/04 0.010 0.010 0.010 0.010 0
11/11/04 --- 0.010 0.010 0.010 150
11/12/04 0.010 0.010 0.010 0.010 0
11/15/04 --- 0.010 0.010 0.010 17
11/16/04 0.010 0.010 0.010 0.010 0
11/17/04 0.010 0.010 0.010 0.010 0
11/18/04 0.010 0.010 0.010 0.010 0
11/19/04 0.010 0.010 0.010 0.010 0
11/22/04 0.010 0.010 0.010 0.010 0
11/23/04 0.010 0.010 0.010 0.010 0
11/24/04 0.010 0.010 0.010 0.010 0
11/26/04 0.010 0.010 0.010 0.010 0
11/29/04 0.010 0.010 0.010 0.010 0
11/30/04 0.010 0.010 0.010 0.010 0
12/01/04 0.010 0.010 0.010 0.010 0
12/02/04 0.010 0.010 0.010 0.010 0
12/03/04 0.010 0.010 0.010 0.010 0
12/06/04 --- 0.010 0.010 0.010 100
12/07/04 --- 0.010 0.010 0.010 40
12/08/04 --- 0.010 0.010 0.010 100
12/09/04 0.010 0.010 0.010 0.010 0
12/10/04 --- 0.010 0.010 0.010 3
12/13/04 0.010 0.010 0.010 0.010 0
12/14/04 0.010 0.010 0.010 0.010 0
12/15/04 0.010 0.010 0.010 0.010 0
12/16/04 --- 0.010 0.010 0.010 5
12/17/04 0.010 0.010 0.010 0.010 0
12/20/04 --- 0.010 0.010 0.010 7
12/21/04 0.010 0.010 0.010 0.010 0
12/22/04 0.010 0.010 0.010 0.010 0
12/23/04 --- 0.010 0.010 0.010 10
12/27/04 --- 0.010 0.010 0.010 643
12/28/04 --- 0.010 0.010 0.010 20
12/29/04 --- 0.010 0.010 0.010 9
12/30/04 --- 0.010 0.010 0.010 70
12/31/04 0.010 0.010 0.010 0.010 0
01/03/05 0.010 0.010 0.010 0.010 0
01/04/05 0.010 0.010 0.010 0.010 0
01/05/05 0.010 0.010 0.010 0.010 0
01/06/05 0.010 0.010 0.010 0.010 0
01/07/05 0.010 0.010 0.010 0.010 0
01/10/05 0.010 0.010 0.010 0.010 0
01/11/05 --- 0.020 0.020 0.020 1
01/12/05 0.020 0.020 0.020 0.020 0
01/13/05 0.020 0.020 0.020 0.020 0
01/14/05 0.020 0.020 0.020 0.020 0
01/18/05 --- 0.020 0.020 0.020 5
01/19/05 0.020 0.020 0.020 0.020 0
01/20/05 0.020 0.020 0.020 0.020 0
01/21/05 --- 0.020 0.020 0.020 50
01/24/05 0.020 0.020 0.020 0.020 0
01/25/05 0.020 0.020 0.020 0.020 0
01/26/05 0.020 0.020 0.020 0.020 0
01/27/05 --- 0.020 0.020 0.020 20
01/28/05 0.020 0.020 0.020 0.020 0
01/31/05 0.020 0.020 0.020 0.020 0
02/01/05 0.020 0.020 0.020 0.020 0
02/02/05 0.020 0.020 0.020 0.020 0
02/03/05 0.020 0.020 0.020 0.020 0
02/04/05 0.020 0.020 0.020 0.020 0
02/07/05 0.020 0.020 0.020 0.020 0
02/08/05 0.020 0.020 0.020 0.020 0
02/09/05 0.020 0.020 0.020 0.020 0
02/10/05 0.020 0.020 0.020 0.020 0
02/11/05 0.020 0.020 0.020 0.020 0
02/14/05 0.020 0.020 0.020 0.020 0
02/15/05 --- 0.020 0.020 0.020 10
02/16/05 --- 0.900 0.020 0.900 1,597
02/17/05 --- 1.000 0.500 0.500 362
02/18/05 0.500 0.500 0.500 0.500 0
02/22/05 --- 0.500 0.500 0.500 100
02/23/05 0.500 0.500 0.500 0.500 0
02/24/05 --- 0.020 0.020 0.020 100
02/25/05 --- 0.100 0.020 0.100 2,527
02/28/05 0.100 0.100 0.100 0.100 0
03/01/05 0.100 0.100 0.100 0.100 0
03/02/05 0.100 0.100 0.100 0.100 0
03/03/05 0.100 0.100 0.100 0.100 0
03/04/05 0.100 0.100 0.100 0.100 0
03/07/05 0.100 0.100 0.100 0.100 0
03/08/05 0.100 0.100 0.100 0.100 0
03/09/05 0.100 0.100 0.100 0.100 0
03/10/05 0.100 0.100 0.100 0.100 0
03/11/05 --- 0.020 0.020 0.020 53
03/14/05 --- 0.020 0.020 0.020 30
03/15/05 0.020 0.020 0.020 0.020 0
03/16/05 0.020 0.020 0.020 0.020 0
03/17/05 0.020 0.020 0.020 0.020 0
03/18/05 0.020 0.020 0.020 0.020 0
03/21/05 0.020 0.020 0.020 0.020 0
03/22/05 0.020 0.020 0.020 0.020 0
03/23/05 0.020 0.020 0.020 0.020 0
03/24/05 --- 0.020 0.020 0.020 4
03/28/05 --- 0.020 0.020 0.020 10
03/29/05 0.020 0.020 0.020 0.020 0
03/30/05 0.020 0.020 0.020 0.020 0
03/31/05 0.020 0.020 0.020 0.020 0
04/01/05 0.020 0.020 0.020 0.020 0
04/04/05 0.020 0.020 0.020 0.020 0
04/05/05 0.020 0.020 0.020 0.020 0
04/06/05 0.020 0.020 0.020 0.020 0
04/07/05 0.020 0.020 0.020 0.020 0
04/08/05 0.020 0.020 0.020 0.020 0
04/11/05 0.020 0.020 0.020 0.020 0
04/12/05 0.020 0.020 0.020 0.020 0
04/13/05 0.020 0.020 0.020 0.020 0
04/14/05 0.020 0.020 0.020 0.020 0
04/15/05 0.020 0.020 0.020 0.020 0
04/18/05 0.020 0.020 0.020 0.020 0
04/19/05 0.020 0.020 0.020 0.020 0
04/20/05 --- 0.500 0.500 0.500 5
04/21/05 0.500 0.500 0.500 0.500 0
04/22/05 0.500 0.500 0.500 0.500 0
04/25/05 0.500 0.500 0.500 0.500 0
04/26/05 0.500 0.500 0.500 0.500 0
04/27/05 0.500 0.500 0.500 0.500 0
04/28/05 0.500 0.500 0.500 0.500 0
04/29/05 0.500 0.500 0.500 0.500 0
05/02/05 0.500 0.500 0.500 0.500 0
05/03/05 --- 0.020 0.020 0.020 4
05/04/05 0.020 0.020 0.020 0.020 0
05/05/05 0.020 0.020 0.020 0.020 0
05/06/05 0.020 0.020 0.020 0.020 0
05/09/05 0.020 0.020 0.020 0.020 0
05/10/05 0.020 0.020 0.020 0.020 0
05/11/05 0.020 0.020 0.020 0.020 0
05/12/05 0.020 0.020 0.020 0.020 0
05/13/05 0.020 0.020 0.020 0.020 0
05/16/05 --- 0.020 0.020 0.020 1,100
05/17/05 --- 0.020 0.020 0.020 7
05/18/05 0.020 0.020 0.020 0.020 0
05/19/05 0.020 0.020 0.020 0.020 0
05/20/05 0.020 0.020 0.020 0.020 0
05/23/05 0.020 0.020 0.020 0.020 0
05/24/05 0.020 0.020 0.020 0.020 0
05/25/05 --- 0.100 0.100 0.100 100
05/26/05 0.100 0.100 0.100 0.100 0
05/27/05 0.100 0.100 0.100 0.100 0
05/31/05 0.100 0.100 0.100 0.100 0
06/01/05 0.100 0.100 0.100 0.100 0
06/02/05 0.100 0.100 0.100 0.100 0
06/03/05 0.100 0.100 0.100 0.100 0
06/06/05 0.100 0.100 0.100 0.100 0
06/07/05 0.100 0.100 0.100 0.100 0
06/08/05 0.100 0.100 0.100 0.100 0
06/09/05 0.100 0.100 0.100 0.100 0
06/10/05 0.100 0.100 0.100 0.100 0
06/13/05 0.100 0.100 0.100 0.100 0
06/14/05 0.100 0.100 0.100 0.100 0
06/15/05 0.100 0.100 0.100 0.100 0
06/16/05 0.100 0.100 0.100 0.100 0
06/17/05 0.100 0.100 0.100 0.100 0
06/20/05 0.100 0.100 0.100 0.100 0
06/21/05 0.100 0.100 0.100 0.100 0
06/22/05 0.100 0.100 0.100 0.100 0
06/23/05 0.100 0.100 0.100 0.100 0
06/24/05 0.100 0.100 0.100 0.100 0
06/27/05 0.100 0.100 0.100 0.100 0
06/28/05 0.100 0.100 0.100 0.100 0
06/29/05 0.100 0.100 0.100 0.100 0
06/30/05 0.100 0.100 0.100 0.100 0
07/01/05 0.100 0.100 0.100 0.100 0
07/05/05 0.100 0.100 0.100 0.100 0
07/06/05 0.100 0.100 0.100 0.100 0
07/07/05 0.100 0.100 0.100 0.100 0
07/08/05 0.100 0.100 0.100 0.100 0
07/11/05 0.100 0.100 0.100 0.100 0
07/12/05 0.100 0.100 0.100 0.100 0
07/13/05 0.100 0.100 0.100 0.100 0
07/14/05 0.100 0.100 0.100 0.100 0
07/15/05 0.100 0.100 0.100 0.100 0
07/18/05 --- 0.100 0.100 0.100 4
07/19/05 0.100 0.100 0.100 0.100 0
07/20/05 0.100 0.100 0.100 0.100 0
07/21/05 0.100 0.100 0.100 0.100 0
07/22/05 0.100 0.100 0.100 0.100 0
07/25/05 --- 0.100 0.100 0.100 100
07/26/05 0.100 0.100 0.100 0.100 0
07/27/05 0.100 0.100 0.100 0.100 0
07/28/05 0.100 0.100 0.100 0.100 0
07/29/05 --- 0.100 0.100 0.100 10
08/01/05 0.100 0.100 0.100 0.100 0
08/02/05 0.100 0.100 0.100 0.100 0
08/03/05 0.100 0.100 0.100 0.100 0
08/04/05 0.100 0.100 0.100 0.100 0
08/05/05 0.100 0.100 0.100 0.100 0
08/08/05 0.100 0.100 0.100 0.100 0
08/09/05 0.100 0.100 0.100 0.100 0
08/10/05 0.100 0.100 0.100 0.100 0
08/11/05 0.100 0.100 0.100 0.100 0
08/12/05 0.100 0.100 0.100 0.100 0
08/15/05 0.100 0.100 0.100 0.100 0
08/16/05 --- 0.100 0.100 0.100 24
08/17/05 0.100 0.100 0.100 0.100 0
08/18/05 0.100 0.100 0.100 0.100 0
08/19/05 0.100 0.100 0.100 0.100 0
08/22/05 0.100 0.100 0.100 0.100 0
08/23/05 0.100 0.100 0.100 0.100 0
08/24/05 0.100 0.100 0.100 0.100 0
08/25/05 0.100 0.100 0.100 0.100 0
08/26/05 0.100 0.100 0.100 0.100 0
08/29/05 0.100 0.100 0.100 0.100 0
08/30/05 0.100 0.100 0.100 0.100 0
08/31/05 0.100 0.100 0.100 0.100 0
09/01/05 0.100 0.100 0.100 0.100 0
09/02/05 0.100 0.100 0.100 0.100 0
09/06/05 --- 0.100 0.100 0.100 10
09/07/05 0.100 0.100 0.100 0.100 0
09/08/05 --- 0.100 0.100 0.100 10
09/09/05 0.100 0.100 0.100 0.100 0
09/12/05 0.100 0.100 0.100 0.100 0
09/13/05 --- 0.100 0.100 0.100 100
09/14/05 0.100 0.100 0.100 0.100 0
09/15/05 0.100 0.100 0.100 0.100 0
09/16/05 --- 0.100 0.100 0.100 10
09/19/05 0.100 0.100 0.100 0.100 0
09/20/05 0.100 0.100 0.100 0.100 0
09/21/05 0.100 0.100 0.100 0.100 0
09/22/05 --- 0.500 0.500 0.500 55
09/23/05 0.500 0.500 0.500 0.500 0
09/26/05 0.500 0.500 0.500 0.500 0
09/27/05 0.500 0.500 0.500 0.500 0
09/28/05 0.500 0.500 0.500 0.500 0
09/29/05 0.500 0.500 0.500 0.500 0
09/30/05 0.500 0.500 0.500 0.500 0
10/03/05 0.500 0.500 0.500 0.500 0
10/04/05 --- 0.500 0.500 0.500 1
10/05/05 --- 0.500 0.500 0.500 25
10/06/05 0.500 0.500 0.500 0.500 0
10/07/05 0.500 0.500 0.500 0.500 0
10/10/05 0.500 0.500 0.500 0.500 0
10/11/05 --- 0.500 0.500 0.500 20
10/12/05 0.500 0.500 0.500 0.500 0
10/13/05 0.500 0.500 0.500 0.500 0
10/14/05 0.500 0.500 0.500 0.500 0
10/17/05 0.500 0.500 0.500 0.500 0
10/18/05 0.500 0.500 0.500 0.500 0
10/19/05 0.500 0.500 0.500 0.500 0
10/20/05 0.500 0.500 0.500 0.500 0
10/21/05 0.500 0.500 0.500 0.500 0
10/24/05 0.500 0.500 0.500 0.500 0
10/25/05 0.500 0.500 0.500 0.500 0
10/26/05 0.500 0.500 0.500 0.500 0
10/27/05 0.500 0.500 0.500 0.500 0
10/28/05 0.500 0.500 0.500 0.500 0
10/31/05 0.500 0.500 0.500 0.500 0
11/01/05 0.500 0.500 0.500 0.500 0
11/02/05 0.500 0.500 0.500 0.500 0
11/03/05 0.500 0.500 0.500 0.500 0
11/04/05 0.500 0.500 0.500 0.500 0
11/07/05 --- 0.900 0.900 0.900 1,250
11/08/05 0.900 0.900 0.900 0.900 0
11/09/05 0.900 0.900 0.900 0.900 0
11/10/05 0.900 0.900 0.900 0.900 0
11/11/05 --- 0.900 0.600 0.900 60
11/14/05 0.900 0.900 0.900 0.900 0
11/15/05 --- 0.600 0.600 0.600 10
11/16/05 0.600 0.600 0.600 0.600 0
11/17/05 --- 0.600 0.600 0.600 6
11/18/05 0.600 0.600 0.600 0.600 0
11/21/05 0.600 0.600 0.600 0.600 0
11/22/05 0.600 0.600 0.600 0.600 0
11/23/05 0.600 0.600 0.600 0.600 0
11/25/05 0.600 0.600 0.600 0.600 0
11/28/05 --- 0.600 0.600 0.600 4
11/29/05 0.600 0.600 0.600 0.600 0
11/30/05 0.600 0.600 0.600 0.600 0
12/01/05 0.600 0.600 0.600 0.600 0
12/02/05 0.600 0.600 0.600 0.600 0
12/05/05 0.600 0.600 0.600 0.600 0
12/06/05 0.600 0.600 0.600 0.600 0
12/07/05 0.600 0.600 0.600 0.600 0
12/08/05 0.600 0.600 0.600 0.600 0
12/09/05 0.600 0.600 0.600 0.600 0
12/12/05 --- 0.600 0.200 0.500 1,639
12/13/05 0.500 0.500 0.500 0.500 0
12/14/05 0.500 0.500 0.500 0.500 0
12/15/05 0.500 0.500 0.500 0.500 0
12/16/05 0.500 0.500 0.500 0.500 0
12/19/05 0.500 0.500 0.500 0.500 0
12/20/05 0.500 0.500 0.500 0.500 0
12/21/05 0.500 0.500 0.500 0.500 0
12/22/05 0.500 0.500 0.500 0.500 0
12/23/05 0.500 0.500 0.500 0.500 0
12/27/05 0.500 0.500 0.500 0.500 0
12/28/05 0.500 0.500 0.500 0.500 0
12/29/05 0.500 0.500 0.500 0.500 0
12/30/05 0.500 0.500 0.500 0.500 0
01/03/06 0.500 0.500 0.500 0.500 0
01/04/06 0.500 0.500 0.500 0.500 0
01/05/06 0.500 0.500 0.500 0.500 0

[PDC ™]

adding ODLG on a HUGE spread .15x1.00

Why? Good question pat. Look at historic volume doofball. hehe. NO shares out there.

http://www.orderlogistics.com/shareholder_info.php

[PDC ™]

BEVI looks like a good subrunner. found by WayneR

[PDC ™]

eomt 12 million os 6 million float. acquired shell last year by Richard Trenkman. Appears heavily debt ridden. I took a VERY small position at .001

trading history
EOMT - Econometrics Inc


DATE OPEN HIGH LOW CLOSE VOLUME
03/31/98 --- 1.047 0.859 1.047 3,500
04/06/98 --- 1.359 1.250 1.359 4,200
04/07/98 --- 1.359 0.750 1.359 15,700
04/13/98 --- 1.500 1.500 1.500 200
04/17/98 --- 1.609 1.500 1.609 8,000
04/20/98 --- 1.250 1.250 1.250 3,000
04/21/98 1.250 1.250 1.250 1.250 0
04/22/98 1.250 1.250 1.250 1.250 0
04/23/98 1.250 1.250 1.250 1.250 0
04/24/98 1.250 1.250 1.250 1.250 0
04/27/98 --- 1.250 1.250 1.250 1,500
04/28/98 1.250 1.250 1.250 1.250 0
04/29/98 1.250 1.250 1.250 1.250 0
04/30/98 1.250 1.250 1.250 1.250 0
05/01/98 1.250 1.250 1.250 1.250 0
05/04/98 --- 1.109 1.109 1.109 700
05/05/98 --- 1.109 1.109 1.109 3,000
05/06/98 --- 1.016 1.016 1.016 1,300
05/07/98 --- 1.250 1.250 1.250 500
05/08/98 1.250 1.250 1.250 1.250 0
05/11/98 1.250 1.250 1.250 1.250 0
05/12/98 1.250 1.250 1.250 1.250 0
05/13/98 1.250 1.250 1.250 1.250 0
05/14/98 1.250 1.250 1.250 1.250 0
05/15/98 1.250 1.250 1.250 1.250 0
05/18/98 1.250 1.250 1.250 1.250 0
05/19/98 --- 1.109 1.109 1.109 1,000
05/20/98 1.109 1.109 1.109 1.109 0
05/21/98 1.109 1.109 1.109 1.109 0
05/22/98 1.109 1.109 1.109 1.109 0
05/26/98 1.109 1.109 1.109 1.109 0
05/27/98 --- 1.109 1.000 1.109 3,000
05/28/98 1.109 1.109 1.109 1.109 0
05/29/98 --- 1.000 1.000 1.000 1,200
06/01/98 1.000 1.000 1.000 1.000 0
06/02/98 1.000 1.000 1.000 1.000 0
06/03/98 1.000 1.000 1.000 1.000 0
06/04/98 1.000 1.000 1.000 1.000 0
06/05/98 1.000 1.000 1.000 1.000 0
06/08/98 1.000 1.000 1.000 1.000 0
06/09/98 --- 1.109 1.000 1.109 4,200
06/10/98 1.109 1.109 1.109 1.109 0
06/11/98 --- 1.250 1.250 1.250 600
06/12/98 --- 1.250 1.000 1.000 2,400
06/15/98 1.000 1.000 1.000 1.000 0
06/16/98 1.000 1.000 1.000 1.000 0
06/17/98 --- 1.000 1.000 1.000 2,000
06/18/98 1.000 1.000 1.000 1.000 0
06/19/98 --- 1.109 1.000 1.109 4,000
06/22/98 --- 1.609 1.109 1.609 15,500
06/23/98 --- 1.500 1.500 1.500 200
06/24/98 --- 1.250 1.250 1.250 1,000
06/25/98 1.250 1.250 1.250 1.250 0
06/26/98 --- 1.500 1.109 1.109 4,000
06/29/98 1.109 1.109 1.109 1.109 0
06/30/98 --- 1.078 1.078 1.078 1,000
07/01/98 1.078 1.078 1.078 1.078 0
07/02/98 1.078 1.078 1.078 1.078 0
07/06/98 1.078 1.078 1.078 1.078 0
07/07/98 --- 1.078 1.047 1.078 4,000
07/08/98 1.078 1.078 1.078 1.078 0
07/09/98 1.078 1.078 1.078 1.078 0
07/10/98 1.078 1.078 1.078 1.078 0
07/13/98 1.078 1.078 1.078 1.078 0
07/14/98 1.078 1.078 1.078 1.078 0
07/15/98 1.078 1.078 1.078 1.078 0
07/16/98 1.078 1.078 1.078 1.078 0
07/17/98 1.078 1.078 1.078 1.078 0
07/20/98 1.078 1.078 1.078 1.078 0
07/21/98 1.078 1.078 1.078 1.078 0
07/22/98 1.078 1.078 1.078 1.078 0
07/23/98 1.078 1.078 1.078 1.078 0
07/24/98 --- 1.125 1.000 1.062 9,300
07/27/98 1.062 1.062 1.062 1.062 0
07/28/98 1.062 1.062 1.062 1.062 0
07/29/98 1.062 1.062 1.062 1.062 0
07/30/98 1.062 1.062 1.062 1.062 0
07/31/98 1.062 1.062 1.062 1.062 0
08/03/98 --- 0.750 0.750 0.750 2,000
08/04/98 0.750 0.750 0.750 0.750 0
08/05/98 0.750 0.750 0.750 0.750 0
08/06/98 0.750 0.750 0.750 0.750 0
08/07/98 0.750 0.750 0.750 0.750 0
08/10/98 0.750 0.750 0.750 0.750 0
08/11/98 0.750 0.750 0.750 0.750 0
08/12/98 0.750 0.750 0.750 0.750 0
08/14/98 0.750 0.750 0.750 0.750 0
08/17/98 0.750 0.750 0.750 0.750 0
08/18/98 0.750 0.750 0.750 0.750 0
08/19/98 0.750 0.750 0.750 0.750 0
08/20/98 0.750 0.750 0.750 0.750 0
08/21/98 0.750 0.750 0.750 0.750 0
08/24/98 0.750 0.750 0.750 0.750 0
08/25/98 0.750 0.750 0.750 0.750 0
08/26/98 0.750 0.750 0.750 0.750 0
08/27/98 0.750 0.750 0.750 0.750 0
08/28/98 0.750 0.750 0.750 0.750 0
08/31/98 0.750 0.750 0.750 0.750 0
09/01/98 --- 0.625 0.625 0.625 2,000
09/02/98 0.625 0.625 0.625 0.625 0
09/03/98 0.625 0.625 0.625 0.625 0
09/04/98 0.625 0.625 0.625 0.625 0
09/08/98 --- 0.750 0.625 0.625 6,200
09/09/98 0.625 0.625 0.625 0.625 0
09/10/98 0.625 0.625 0.625 0.625 0
09/11/98 0.625 0.625 0.625 0.625 0
09/14/98 0.625 0.625 0.625 0.625 0
09/15/98 0.625 0.625 0.625 0.625 0
09/16/98 0.625 0.625 0.625 0.625 0
09/17/98 0.625 0.625 0.625 0.625 0
09/18/98 0.625 0.625 0.625 0.625 0
09/21/98 0.625 0.625 0.625 0.625 0
09/22/98 0.625 0.625 0.625 0.625 0
09/23/98 0.625 0.625 0.625 0.625 0
09/24/98 0.625 0.625 0.625 0.625 0
09/25/98 0.625 0.625 0.625 0.625 0
09/28/98 0.625 0.625 0.625 0.625 0
09/29/98 0.625 0.625 0.625 0.625 0
09/30/98 0.625 0.625 0.625 0.625 0
10/01/98 0.625 0.625 0.625 0.625 0
10/02/98 0.625 0.625 0.625 0.625 0
10/05/98 0.625 0.625 0.625 0.625 0
10/06/98 0.625 0.625 0.625 0.625 0
10/07/98 0.625 0.625 0.625 0.625 0
10/08/98 --- 0.500 0.500 0.500 5,000
10/09/98 0.500 0.500 0.500 0.500 0
10/12/98 0.500 0.500 0.500 0.500 0
10/13/98 0.500 0.500 0.500 0.500 0
10/14/98 0.500 0.500 0.500 0.500 0
10/15/98 0.500 0.500 0.500 0.500 0
10/16/98 0.500 0.500 0.500 0.500 0
10/19/98 0.500 0.500 0.500 0.500 0
10/20/98 0.500 0.500 0.500 0.500 0
10/21/98 0.500 0.500 0.500 0.500 0
10/22/98 0.500 0.500 0.500 0.500 0
10/23/98 0.500 0.500 0.500 0.500 0
10/26/98 0.500 0.500 0.500 0.500 0
10/27/98 0.500 0.500 0.500 0.500 0
10/28/98 0.500 0.500 0.500 0.500 0
10/29/98 0.500 0.500 0.500 0.500 0
10/30/98 0.500 0.500 0.500 0.500 0
11/02/98 0.500 0.500 0.500 0.500 0
11/03/98 0.500 0.500 0.500 0.500 0
11/04/98 0.500 0.500 0.500 0.500 0
11/05/98 0.500 0.500 0.500 0.500 0
11/06/98 0.500 0.500 0.500 0.500 0
11/09/98 0.500 0.500 0.500 0.500 0
11/10/98 0.500 0.500 0.500 0.500 0
11/11/98 0.500 0.500 0.500 0.500 0
11/12/98 0.500 0.500 0.500 0.500 0
11/13/98 --- 0.375 0.375 0.375 5,000
11/16/98 0.375 0.375 0.375 0.375 0
11/17/98 0.375 0.375 0.375 0.375 0
11/18/98 0.375 0.375 0.375 0.375 0
11/19/98 0.375 0.375 0.375 0.375 0
11/20/98 0.375 0.375 0.375 0.375 0
11/23/98 0.375 0.375 0.375 0.375 0
11/24/98 0.375 0.375 0.375 0.375 0
11/25/98 0.375 0.375 0.375 0.375 0
11/27/98 0.375 0.375 0.375 0.375 0
11/30/98 0.375 0.375 0.375 0.375 0
12/01/98 0.375 0.375 0.375 0.375 0
12/02/98 0.375 0.375 0.375 0.375 0
12/03/98 0.375 0.375 0.375 0.375 0
12/04/98 0.375 0.375 0.375 0.375 0
12/07/98 0.375 0.375 0.375 0.375 0
12/08/98 0.375 0.375 0.375 0.375 0
12/09/98 0.375 0.375 0.375 0.375 0
12/10/98 0.375 0.375 0.375 0.375 0
12/11/98 0.375 0.375 0.375 0.375 0
12/14/98 0.375 0.375 0.375 0.375 0
12/15/98 --- 0.500 0.500 0.500 1,200
12/16/98 0.500 0.500 0.500 0.500 0
12/17/98 0.500 0.500 0.500 0.500 0
12/18/98 0.500 0.500 0.500 0.500 0
12/21/98 0.500 0.500 0.500 0.500 0
12/22/98 0.500 0.500 0.500 0.500 0
12/23/98 0.500 0.500 0.500 0.500 0
12/24/98 0.500 0.500 0.500 0.500 0
12/28/98 0.500 0.500 0.500 0.500 0
12/29/98 0.500 0.500 0.500 0.500 0
12/30/98 0.500 0.500 0.500 0.500 0
12/31/98 0.500 0.500 0.500 0.500 0
01/04/99 0.500 0.500 0.500 0.500 0
01/05/99 0.500 0.500 0.500 0.500 0
01/06/99 0.500 0.500 0.500 0.500 0
01/07/99 0.500 0.500 0.500 0.500 0
01/08/99 0.500 0.500 0.500 0.500 0
01/11/99 0.500 0.500 0.500 0.500 0
01/12/99 0.500 0.500 0.500 0.500 0
01/13/99 --- 0.250 0.125 0.250 5,400
01/14/99 0.250 0.250 0.250 0.250 0
01/15/99 0.250 0.250 0.250 0.250 0
01/19/99 0.250 0.250 0.250 0.250 0
01/20/99 0.250 0.250 0.250 0.250 0
01/21/99 0.250 0.250 0.250 0.250 0
01/22/99 0.250 0.250 0.250 0.250 0
01/25/99 0.250 0.250 0.250 0.250 0
01/26/99 0.250 0.250 0.250 0.250 0
01/27/99 0.250 0.250 0.250 0.250 0
01/28/99 0.250 0.250 0.250 0.250 0
01/29/99 0.250 0.250 0.250 0.250 0
02/01/99 0.250 0.250 0.250 0.250 0
02/02/99 0.250 0.250 0.250 0.250 0
02/03/99 0.250 0.250 0.250 0.250 0
02/04/99 0.250 0.250 0.250 0.250 0
02/05/99 0.250 0.250 0.250 0.250 0
02/08/99 0.250 0.250 0.250 0.250 0
02/09/99 0.250 0.250 0.250 0.250 0
02/10/99 0.250 0.250 0.250 0.250 0
02/11/99 0.250 0.250 0.250 0.250 0
02/12/99 0.250 0.250 0.250 0.250 0
02/16/99 0.250 0.250 0.250 0.250 0
02/17/99 0.250 0.250 0.250 0.250 0
02/18/99 0.250 0.250 0.250 0.250 0
02/19/99 0.250 0.250 0.250 0.250 0
02/22/99 0.250 0.250 0.250 0.250 0
02/23/99 0.250 0.250 0.250 0.250 0
02/24/99 0.250 0.250 0.250 0.250 0
02/25/99 0.250 0.250 0.250 0.250 0
02/26/99 0.250 0.250 0.250 0.250 0
03/01/99 0.250 0.250 0.250 0.250 0
03/02/99 0.250 0.250 0.250 0.250 0
03/03/99 0.250 0.250 0.250 0.250 0
03/04/99 0.250 0.250 0.250 0.250 0
03/05/99 0.250 0.250 0.250 0.250 0
03/08/99 0.250 0.250 0.250 0.250 0
03/09/99 0.250 0.250 0.250 0.250 0
03/10/99 0.250 0.250 0.250 0.250 0
03/11/99 0.250 0.250 0.250 0.250 0
03/12/99 0.250 0.250 0.250 0.250 0
03/15/99 0.250 0.250 0.250 0.250 0
03/16/99 0.250 0.250 0.250 0.250 0
03/17/99 0.250 0.250 0.250 0.250 0
03/18/99 0.250 0.250 0.250 0.250 0
03/19/99 0.250 0.250 0.250 0.250 0
03/22/99 0.250 0.250 0.250 0.250 0
03/23/99 0.250 0.250 0.250 0.250 0
03/24/99 0.250 0.250 0.250 0.250 0
03/25/99 0.250 0.250 0.250 0.250 0
03/26/99 0.250 0.250 0.250 0.250 0
03/29/99 0.250 0.250 0.250 0.250 0
03/30/99 0.250 0.250 0.250 0.250 0
03/31/99 0.250 0.250 0.250 0.250 0
04/01/99 0.250 0.250 0.250 0.250 0
04/05/99 0.250 0.250 0.250 0.250 0
04/06/99 0.250 0.250 0.250 0.250 0
04/07/99 0.250 0.250 0.250 0.250 0
04/08/99 0.250 0.250 0.250 0.250 0
04/09/99 0.250 0.250 0.250 0.250 0
04/12/99 0.250 0.250 0.250 0.250 0
04/13/99 0.250 0.250 0.250 0.250 0
04/14/99 0.250 0.250 0.250 0.250 0
04/15/99 --- 0.875 0.750 0.875 19,100
04/16/99 --- 1.125 1.125 1.125 500
04/19/99 1.125 1.125 1.125 1.125 0
04/20/99 1.125 1.125 1.125 1.125 0
04/21/99 1.125 1.125 1.125 1.125 0
04/22/99 1.125 1.125 1.125 1.125 0
04/23/99 --- 1.125 1.062 1.125 5,500
04/26/99 --- 1.062 1.062 1.062 3,000
04/27/99 --- 0.750 0.750 0.750 7,500
04/28/99 --- 0.938 0.938 0.938 3,000
04/29/99 --- 1.062 0.750 1.000 17,000
04/30/99 --- --- --- 0.750 7,500
05/03/99 --- 1.062 0.938 1.000 4,600
05/04/99 --- 0.938 0.938 0.938 3,000
05/05/99 0.938 0.938 0.938 0.938 0
05/06/99 --- 1.062 1.000 1.000 7,000
05/07/99 --- 1.500 1.000 1.500 44,500
05/10/99 --- 1.250 1.000 1.062 9,100
05/11/99 1.062 1.062 1.062 1.062 0
05/12/99 1.062 1.062 1.062 1.062 0
05/13/99 1.062 1.062 1.062 1.062 0
05/14/99 --- 1.125 0.812 1.125 6,000
05/17/99 1.125 1.125 1.125 1.125 0
05/18/99 --- 0.812 0.750 0.750 18,000
05/19/99 0.750 0.750 0.750 0.750 0
05/20/99 0.750 0.750 0.750 0.750 0
05/21/99 0.750 0.750 0.750 0.750 0
05/24/99 --- 0.750 0.625 0.750 3,300
05/25/99 0.750 0.750 0.750 0.750 0
05/26/99 0.750 0.750 0.750 0.750 0
05/27/99 0.750 0.750 0.750 0.750 0
05/28/99 --- 0.750 0.750 0.750 2,500
06/01/99 0.750 0.750 0.750 0.750 0
06/02/99 0.750 0.750 0.750 0.750 0
06/03/99 --- 0.750 0.750 0.750 9,000
06/04/99 0.750 0.750 0.750 0.750 0
06/07/99 --- 0.688 0.438 0.438 11,500
06/08/99 0.438 0.438 0.438 0.438 0
06/09/99 --- 0.688 0.438 0.438 30,000
06/10/99 --- 0.438 0.438 0.438 5,500
06/11/99 0.438 0.438 0.438 0.438 0
06/14/99 --- 0.500 0.500 0.500 400
06/15/99 --- 0.812 0.438 0.812 29,500
06/16/99 --- 1.000 0.812 1.000 13,000
06/17/99 --- 1.000 0.750 0.750 51,700
06/18/99 --- 0.812 0.625 0.625 20,000
06/21/99 --- 0.625 0.531 0.531 17,000
06/22/99 --- 0.500 0.500 0.500 10,000
06/23/99 --- 0.625 0.562 0.610 26,000
06/24/99 --- 0.688 0.610 0.688 25,000
06/25/99 --- 0.688 0.625 0.688 37,700
06/28/99 --- 0.688 0.625 0.625 11,500
06/29/99 --- 0.688 0.656 0.688 24,900
06/30/99 --- 0.625 0.562 0.562 7,500
07/01/99 --- 0.688 0.562 0.625 22,400
07/02/99 --- 0.594 0.531 0.531 28,300
07/06/99 --- 0.656 0.594 0.656 25,000
07/07/99 --- 0.688 0.531 0.531 70,000
07/08/99 --- 0.625 0.562 0.562 11,000
07/09/99 --- 0.625 0.438 0.625 18,600
07/12/99 --- 0.438 0.375 0.375 29,300
07/13/99 --- 0.562 0.250 0.438 22,500
07/14/99 0.438 0.438 0.438 0.438 0
07/15/99 0.438 0.438 0.438 0.438 0
07/16/99 --- 0.562 0.531 0.531 30,000
07/19/99 --- 0.719 0.562 0.625 123,900
07/20/99 --- 0.781 0.688 0.750 73,000
07/21/99 --- 0.781 0.750 0.781 11,500
07/22/99 --- 0.781 0.719 0.719 33,500
07/23/99 --- 0.781 0.750 0.750 10,500
07/26/99 --- 0.812 0.750 0.750 10,700
07/28/99 0.750 0.750 0.750 0.750 0
07/29/99 --- 0.780 0.656 0.656 6,600
07/30/99 --- 0.719 0.656 0.656 63,500
08/02/99 --- 0.719 0.625 0.719 17,000
08/03/99 --- 0.688 0.625 0.688 37,300
08/04/99 --- 0.688 0.625 0.656 12,200
08/05/99 --- 0.656 0.594 0.625 55,200
08/06/99 --- 1.062 0.625 1.000 163,400
08/09/99 --- 1.031 0.812 1.000 8,200
08/10/99 --- 0.812 0.750 0.750 20,900
08/11/99 --- 0.688 0.688 0.688 4,800
08/12/99 --- 0.938 0.938 0.938 2,800
08/13/99 --- 0.875 0.812 0.844 21,500
08/16/99 --- 0.875 0.812 0.875 53,000
08/17/99 --- 1.000 0.969 1.000 51,300
08/18/99 --- 1.000 0.875 0.969 43,500
08/19/99 --- 1.000 0.938 0.938 12,000
08/20/99 --- 1.000 0.969 1.000 7,500
08/23/99 --- 1.062 1.000 1.000 15,000
08/24/99 --- 1.125 1.000 1.062 81,400
08/25/99 --- 1.062 1.031 1.062 13,000
08/26/99 --- 1.031 1.031 1.031 500
08/27/99 --- 1.125 1.031 1.062 29,000
08/30/99 --- 1.125 1.031 1.062 50,200
08/31/99 --- 1.250 1.000 1.000 51,700
09/01/99 --- 1.094 1.094 1.094 3,000
09/02/99 --- 1.031 0.875 0.875 24,800
09/03/99 --- 1.031 1.000 1.000 13,500
09/07/99 1.000 1.000 1.000 1.000 0
09/08/99 --- 1.031 1.000 1.000 20,000
09/09/99 --- 0.969 0.906 0.969 32,800
09/10/99 --- 0.969 0.875 0.875 20,600
09/13/99 --- 0.938 0.812 0.812 2,600
09/14/99 0.812 0.812 0.812 0.812 0
09/15/99 --- 0.875 0.750 0.875 4,800
09/16/99 --- 0.875 0.750 0.750 8,600
09/17/99 --- 0.875 0.875 0.875 1,900
09/20/99 --- 0.625 0.625 0.625 18,100
09/21/99 --- 0.750 0.688 0.688 6,300
09/22/99 0.688 0.688 0.688 0.688 0
09/23/99 --- 0.625 0.625 0.625 700
09/24/99 0.625 0.625 0.625 0.625 0
09/27/99 0.625 0.625 0.625 0.625 0
09/28/99 --- 0.625 0.625 0.625 12,500
09/29/99 0.625 0.625 0.625 0.625 0
09/30/99 --- 0.625 0.625 0.625 2,900
10/01/99 0.625 0.625 0.625 0.625 0
10/04/99 0.625 0.625 0.625 0.625 0
10/05/99 --- 0.625 0.625 0.625 2,500
10/06/99 --- 0.688 0.562 0.688 19,000
10/07/99 0.688 0.688 0.688 0.688 0
10/08/99 --- 0.906 0.688 0.906 1,700
10/11/99 --- 0.938 0.906 0.938 1,500
10/12/99 --- 0.688 0.688 0.688 5,000
10/13/99 0.688 0.688 0.688 0.688 0
10/14/99 0.688 0.688 0.688 0.688 0
10/15/99 --- 0.562 0.562 0.562 1,400
10/18/99 0.562 0.562 0.562 0.562 0
10/19/99 0.562 0.562 0.562 0.562 0
10/20/99 0.562 0.562 0.562 0.562 0
10/21/99 --- 0.812 0.812 0.812 6,000
10/22/99 0.812 0.812 0.812 0.812 0
10/25/99 --- 0.812 0.750 0.750 6,400
10/26/99 0.750 0.750 0.750 0.750 0
10/27/99 --- 0.625 0.531 0.531 20,000
10/28/99 --- 0.625 0.500 0.500 17,500
10/29/99 --- 0.688 0.562 0.625 16,500
11/01/99 0.625 0.625 0.625 0.625 0
11/02/99 --- 0.500 0.500 0.500 18,000
11/03/99 --- 0.719 0.531 0.531 15,000
11/04/99 0.531 0.531 0.531 0.531 0
11/05/99 0.531 0.531 0.531 0.531 0
11/08/99 --- 0.750 0.750 0.750 3,000
11/09/99 --- 0.625 0.531 0.625 6,200
11/10/99 --- 0.625 0.500 0.625 63,000
11/11/99 --- 0.500 0.438 0.438 9,500
11/12/99 --- 0.625 0.625 0.625 200
11/15/99 --- 0.469 0.469 0.469 6,300
11/16/99 --- 0.625 0.625 0.625 17,900
11/17/99 --- 0.750 0.625 0.750 10,300
11/18/99 --- 0.938 0.938 0.938 2,500
11/19/99 --- 0.750 0.750 0.750 2,500
11/23/99 --- 0.750 0.625 0.625 9,900
12/01/99 --- 0.625 0.625 0.625 5,000
12/02/99 --- 0.281 0.281 0.281 400
12/13/99 --- 5.000 1.031 1.031 7,900
12/14/99 --- 1.000 1.000 1.000 2,300
12/15/99 --- 2.000 1.000 1.938 12,000
12/16/99 --- 1.750 1.000 1.000 22,900
12/17/99 --- 1.750 1.250 1.250 8,500
12/20/99 --- 1.250 1.250 1.250 3,300
12/21/99 --- 1.250 1.180 1.250 14,200
12/27/99 --- 1.250 1.062 1.125 5,000
12/28/99 --- 1.375 1.375 1.375 1,000
12/29/99 --- 1.250 1.250 1.250 1,200
01/03/00 --- 1.500 1.250 1.250 21,500
01/04/00 --- 1.500 1.500 1.500 1,000
01/05/00 --- 1.625 1.500 1.500 21,200
01/06/00 --- 1.625 1.500 1.500 7,000
01/07/00 --- 1.875 1.438 1.500 46,500
01/10/00 --- 2.000 1.500 1.625 20,500
01/11/00 --- 1.875 1.750 1.750 13,000
01/12/00 --- 1.625 1.625 1.625 500
01/13/00 --- 1.562 1.562 1.562 6,000
01/14/00 --- 1.688 1.562 1.688 9,600
01/18/00 --- 1.688 1.562 1.688 13,000
01/19/00 --- 1.562 1.500 1.500 27,000
01/20/00 --- 1.562 1.500 1.562 33,800
01/21/00 --- 1.562 1.562 1.562 300
01/26/00 --- 1.570 1.500 1.562 10,900
01/27/00 --- 1.531 1.531 1.531 3,700
01/28/00 --- 2.000 1.500 1.750 30,300
01/31/00 --- 1.900 1.125 1.125 70,400
02/02/00 --- 1.600 1.500 1.500 23,900
02/03/00 --- 2.000 1.500 1.875 97,700
02/04/00 --- 2.062 1.750 1.875 29,100
02/07/00 --- 2.000 1.625 1.750 29,400
02/08/00 --- 1.875 1.750 1.875 15,100
02/09/00 --- 1.875 1.500 1.719 27,400
02/10/00 --- 1.875 1.500 1.500 20,400
02/14/00 --- 2.250 1.562 1.875 50,900
02/15/00 --- 1.875 1.875 1.875 1,000
02/16/00 --- 1.875 1.875 1.875 500
02/17/00 --- 1.875 1.500 1.550 24,100
02/18/00 --- 1.875 1.500 1.750 33,000
02/22/00 --- 1.875 1.712 1.875 12,700
02/23/00 --- 1.875 1.750 1.750 20,800
02/24/00 --- 1.875 1.125 1.500 38,100
02/28/00 --- 1.500 1.500 1.500 1,000
02/29/00 --- 1.500 1.125 1.500 12,800
03/01/00 --- 1.625 1.625 1.625 500
03/02/00 --- 1.438 1.000 1.000 19,500
03/03/00 --- 1.625 1.625 1.625 2,100
03/06/00 --- 1.500 1.500 1.500 1,000
03/07/00 --- 1.500 1.500 1.500 500
03/08/00 --- 1.375 0.875 1.375 2,100
03/09/00 --- 1.500 1.375 1.500 3,900
03/10/00 --- 1.625 1.500 1.625 5,000
03/14/00 --- 1.750 1.375 1.750 30,000
03/15/00 --- 1.750 1.500 1.500 3,100
03/16/00 --- 1.750 1.250 1.250 10,900
03/17/00 --- 1.500 1.250 1.250 3,000
03/21/00 --- 1.438 1.250 1.438 20,200
03/22/00 --- 1.750 1.688 1.750 2,500
03/24/00 --- 1.312 1.312 1.312 6,500
03/27/00 --- 1.750 1.562 1.688 25,000
03/28/00 --- 1.812 1.500 1.500 8,100
03/29/00 --- 1.750 1.500 1.500 18,700
03/30/00 --- 1.625 1.625 1.625 3,500
03/31/00 --- 1.500 1.500 1.500 4,000
04/03/00 --- 1.650 1.650 1.650 500
04/04/00 --- 1.550 1.062 1.062 56,900
04/05/00 --- 1.375 1.375 1.375 4,500
04/06/00 --- 1.375 1.340 1.360 15,700
04/07/00 --- 1.375 1.360 1.375 22,200
04/10/00 --- 1.375 1.250 1.375 25,000
04/11/00 --- 1.375 1.250 1.250 3,500
04/12/00 --- 1.250 1.125 1.125 13,500
04/13/00 --- 1.125 1.000 1.060 14,000
04/14/00 --- 1.000 0.500 0.700 21,500
04/18/00 --- 1.000 0.550 1.000 7,000
04/19/00 --- 1.000 1.000 1.000 200
04/20/00 --- 1.000 1.000 1.000 500
04/24/00 --- 0.750 0.750 0.750 1,000
05/01/00 --- 0.510 0.510 0.510 200
05/16/00 --- 0.520 0.520 0.520 500
05/18/00 --- 0.625 0.625 0.625 2,500
05/22/00 --- 0.510 0.510 0.510 500
05/26/00 --- 0.510 0.510 0.510 2,500
05/31/00 --- 0.475 0.475 0.475 1,000
06/01/00 --- 0.475 0.475 0.475 2,300
06/07/00 --- 0.450 0.450 0.450 400
06/20/00 --- 0.460 0.460 0.460 5,400
06/28/00 --- 0.510 0.510 0.510 2,000
06/29/00 --- 0.600 0.600 0.600 4,000
07/05/00 --- 0.510 0.510 0.510 500
07/07/00 --- 0.510 0.510 0.510 200
07/10/00 --- 0.510 0.510 0.510 1,000
07/20/00 --- 0.562 0.562 0.562 500
07/21/00 --- 0.510 0.510 0.510 2,500
07/24/00 --- 0.550 0.430 0.430 7,400
07/26/00 --- 0.550 0.550 0.550 100
07/27/00 --- 0.430 0.430 0.430 3,000
07/28/00 --- 0.500 0.400 0.400 37,500
07/31/00 --- 0.400 0.400 0.400 18,500
08/02/00 --- 0.430 0.430 0.430 1,000
08/07/00 --- 0.300 0.300 0.300 2,000
08/16/00 --- 0.300 0.150 0.250 70,000
08/17/00 --- 0.230 0.230 0.230 11,000
08/18/00 --- 0.240 0.160 0.190 75,500
08/21/00 --- 0.190 0.190 0.190 10,000
08/28/00 --- 0.190 0.190 0.190 2,000
09/06/00 --- 0.300 0.280 0.300 15,000
09/07/00 --- 0.300 0.300 0.300 100
09/11/00 --- 0.300 0.300 0.300 24,000
09/12/00 --- 0.250 0.250 0.250 1,000
09/13/00 --- 0.250 0.250 0.250 5,000
09/20/00 --- 0.250 0.220 0.220 8,000
09/22/00 --- 0.320 0.270 0.310 70,000
09/26/00 --- 0.550 0.300 0.510 114,000
09/27/00 --- 0.550 0.510 0.540 72,000
09/28/00 --- 0.630 0.600 0.630 27,800
09/29/00 --- 0.670 0.670 0.670 1,500
10/02/00 --- 0.700 0.690 0.690 37,300
10/03/00 --- 0.800 0.750 0.750 18,500
10/06/00 --- 0.710 0.690 0.690 10,000
10/09/00 --- 0.600 0.600 0.600 1,000
10/16/00 --- 0.570 0.530 0.530 27,500
10/17/00 --- 0.400 0.400 0.400 2,000
10/18/00 --- 0.400 0.400 0.400 2,500
10/19/00 --- 0.500 0.500 0.500 2,500
10/27/00 --- 0.500 0.500 0.500 1,000
11/06/00 --- 0.300 0.250 0.250 25,000
11/07/00 --- 0.260 0.250 0.260 40,500
11/08/00 --- 0.330 0.220 0.230 37,500
11/09/00 --- 0.230 0.180 0.180 17,100
11/10/00 --- 0.210 0.210 0.210 15,000
11/20/00 --- 0.235 0.230 0.235 17,000
11/21/00 --- 0.210 0.200 0.200 51,000
11/22/00 --- 0.250 0.230 0.250 25,000
11/24/00 --- 0.350 0.350 0.350 3,000
11/27/00 --- 0.300 0.300 0.300 2,000
11/29/00 --- 0.300 0.250 0.250 12,000
11/30/00 --- 0.300 0.230 0.300 13,000
12/01/00 --- 0.350 0.300 0.350 42,500
12/04/00 --- 0.350 0.310 0.310 78,500
12/05/00 --- 0.340 0.340 0.340 1,000
12/11/00 --- 0.400 0.400 0.400 4,000
12/12/00 --- 0.500 0.500 0.500 1,000
12/14/00 --- 0.340 0.340 0.340 300
12/18/00 --- 0.340 0.290 0.290 34,000
12/20/00 --- 0.270 0.270 0.270 500
12/21/00 --- 0.270 0.270 0.270 3,000
12/22/00 --- 0.270 0.270 0.270 20,000
12/26/00 --- 0.300 0.270 0.300 24,000
12/27/00 --- 0.200 0.200 0.200 6,200
12/28/00 --- 0.150 0.130 0.130 35,000
12/29/00 --- 0.150 0.090 0.090 75,700
01/02/01 --- 0.150 0.150 0.150 2,000
01/03/01 --- 0.150 0.150 0.150 5,000
01/04/01 --- 0.150 0.150 0.150 12,000
01/11/01 --- 0.120 0.120 0.120 1,000
01/12/01 --- 0.120 0.120 0.120 1,000
01/16/01 --- 0.130 0.130 0.130 1,000
01/17/01 --- 0.300 0.200 0.300 19,000
01/23/01 --- 0.300 0.280 0.300 21,500
01/26/01 --- 0.260 0.260 0.260 5,000
01/31/01 --- 0.200 0.200 0.200 600
02/01/01 --- 0.297 0.188 0.188 6,000
02/06/01 --- 0.200 0.200 0.200 5,000
02/08/01 --- 0.200 0.200 0.200 1,000
02/13/01 --- 0.250 0.250 0.250 7,000
02/14/01 --- 0.270 0.250 0.270 23,500
02/22/01 --- 0.230 0.150 0.150 5,300
02/23/01 --- 0.230 0.200 0.200 12,100
02/26/01 --- 0.150 0.150 0.150 5,000
03/09/01 --- 0.180 0.180 0.180 10,000
03/19/01 --- 0.125 0.125 0.125 1,000
03/20/01 --- 0.125 0.125 0.125 2,000
03/22/01 --- 0.125 0.125 0.125 2,000
04/02/01 --- 0.200 0.200 0.200 13,600
04/10/01 --- 0.200 0.200 0.200 10,000
04/17/01 --- 0.170 0.100 0.100 33,500
04/24/01 --- 0.100 0.100 0.100 4,000
05/02/01 --- 0.150 0.120 0.120 2,500
05/03/01 --- 0.120 0.120 0.120 5,000
05/04/01 --- 0.150 0.150 0.150 2,000
05/10/01 --- 0.130 0.130 0.130 1,000
05/11/01 --- 0.130 0.130 0.130 2,000
05/14/01 --- 0.130 0.110 0.130 1,300
05/15/01 --- 0.140 0.120 0.140 8,500
05/17/01 --- 0.110 0.110 0.110 1,000
05/23/01 --- 0.110 0.110 0.110 100
05/25/01 --- 0.140 0.140 0.140 8,000
06/11/01 0.140 0.140 0.140 0.140 0
06/12/01 0.140 0.140 0.140 0.140 0
06/13/01 0.140 0.140 0.140 0.140 0
06/14/01 0.140 0.140 0.140 0.140 0
06/15/01 0.140 0.140 0.140 0.140 0
06/18/01 0.140 0.140 0.140 0.140 0
06/19/01 0.140 0.140 0.140 0.140 0
06/20/01 0.140 0.140 0.140 0.140 0
06/21/01 0.140 0.140 0.140 0.140 0
06/22/01 --- 0.110 0.110 0.110 1,000
07/09/01 0.110 0.110 0.110 0.110 0
07/10/01 0.110 0.110 0.110 0.110 0
07/11/01 0.110 0.110 0.110 0.110 0
07/12/01 0.110 0.110 0.110 0.110 0
07/13/01 --- 0.110 0.110 0.110 1,800
07/19/01 --- 0.120 0.120 0.120 2,000
08/03/01 0.120 0.120 0.120 0.120 0
08/06/01 0.120 0.120 0.120 0.120 0
08/07/01 0.120 0.120 0.120 0.120 0
08/08/01 0.120 0.120 0.120 0.120 0
08/09/01 0.120 0.120 0.120 0.120 0
08/10/01 0.120 0.120 0.120 0.120 0
08/13/01 0.120 0.120 0.120 0.120 0
08/14/01 0.120 0.120 0.120 0.120 0
08/15/01 0.120 0.120 0.120 0.120 0
08/16/01 0.120 0.120 0.120 0.120 0
08/17/01 0.120 0.120 0.120 0.120 0
08/20/01 0.120 0.120 0.120 0.120 0
08/21/01 --- 0.120 0.120 0.120 3,800
08/24/01 --- 0.110 0.110 0.110 5,000
09/10/01 0.110 0.110 0.110 0.110 0
09/17/01 0.110 0.110 0.110 0.110 0
09/18/01 0.110 0.110 0.110 0.110 0
09/19/01 0.110 0.110 0.110 0.110 0
09/20/01 0.110 0.110 0.110 0.110 0
09/21/01 0.110 0.110 0.110 0.110 0
09/24/01 0.110 0.110 0.110 0.110 0
09/25/01 0.110 0.110 0.110 0.110 0
09/26/01 0.110 0.110 0.110 0.110 0
09/27/01 0.110 0.110 0.110 0.110 0
09/28/01 0.110 0.110 0.110 0.110 0
10/01/01 0.110 0.110 0.110 0.110 0
10/02/01 0.110 0.110 0.110 0.110 0
10/03/01 0.110 0.110 0.110 0.110 0
10/04/01 0.110 0.110 0.110 0.110 0
10/05/01 0.110 0.110 0.110 0.110 0
10/08/01 0.110 0.110 0.110 0.110 0
10/09/01 --- 0.110 0.100 0.100 27,500
10/10/01 --- 0.090 0.090 0.090 6,500
10/11/01 --- 0.090 0.080 0.080 20,000
10/15/01 --- 0.080 0.080 0.080 10,000
10/17/01 --- 0.080 0.080 0.080 10,000
10/18/01 --- 0.080 0.080 0.080 5,000
10/22/01 --- 0.070 0.070 0.070 10,000
10/23/01 --- 0.070 0.070 0.070 15,000
10/24/01 --- 0.060 0.060 0.060 5,000
10/29/01 --- 0.050 0.050 0.050 5,000
10/31/01 --- 0.060 0.050 0.050 11,000
11/02/01 --- 0.050 0.050 0.050 10,000
11/07/01 --- 0.050 0.050 0.050 10,000
11/08/01 --- 0.050 0.050 0.050 100
11/16/01 --- 0.050 0.050 0.050 12,000
11/19/01 --- 0.055 0.055 0.055 1,000
11/20/01 --- 0.050 0.050 0.050 10,000
11/27/01 --- 0.050 0.050 0.050 20,000
11/28/01 --- 0.050 0.040 0.040 20,000
11/29/01 --- 0.045 0.030 0.040 82,500
12/03/01 --- 0.030 0.010 0.020 490,000
12/06/01 --- 0.021 0.018 0.018 47,000
12/07/01 --- 0.020 0.015 0.020 23,300
12/10/01 --- 0.011 0.010 0.010 30,000
12/11/01 --- 0.009 0.009 0.009 12,000
12/14/01 --- 0.015 0.015 0.015 3,000
12/19/01 --- 0.009 0.007 0.007 20,000
12/24/01 --- 0.007 0.007 0.007 5,000
12/26/01 --- 0.007 0.007 0.007 3,000
12/27/01 --- 0.007 0.007 0.007 1,000
12/28/01 --- 0.007 0.006 0.006 30,000
12/31/01 --- 0.006 0.006 0.006 6,200
01/07/02 --- 0.010 0.006 0.010 46,000
01/22/02 0.010 0.010 0.010 0.010 0
01/23/02 0.010 0.010 0.010 0.010 0
01/24/02 --- 0.006 0.004 0.004 65,000
02/08/02 0.004 0.004 0.004 0.004 0
02/11/02 0.004 0.004 0.004 0.004 0
02/12/02 0.004 0.004 0.004 0.004 0
02/13/02 0.004 0.004 0.004 0.004 0
02/14/02 --- 0.004 0.004 0.004 15,000
02/20/02 --- 0.004 0.004 0.004 6,000
03/06/02 --- 0.007 0.007 0.007 110,000
03/08/02 --- 0.005 0.005 0.005 19,300
03/25/02 0.005 0.005 0.005 0.005 0
03/26/02 0.005 0.005 0.005 0.005 0
03/27/02 --- 0.005 0.005 0.005 10,000
04/09/02 --- 0.005 0.005 0.005 1,000
04/24/02 0.005 0.005 0.005 0.005 0
04/25/02 --- 0.005 0.005 0.005 20,000
05/07/02 --- 0.005 0.005 0.005 40,000
05/21/02 --- 0.004 0.004 0.004 5,100
07/30/02 0.008 0.008 0.008 0.008 95,000
07/31/02 0.020 0.020 0.020 0.020 5,000
08/01/02 0.030 0.030 0.030 0.030 81,000
08/02/02 0.030 0.030 0.030 0.030 65,000
08/05/02 0.035 0.040 0.035 0.040 36,000
08/06/02 0.045 0.045 0.045 0.045 7,200
08/12/02 0.035 0.035 0.035 0.035 10,000
08/14/02 0.030 0.030 0.010 0.010 60,000
08/22/02 0.010 0.010 0.010 0.010 5,000
09/06/02 0.010 0.010 0.010 0.010 0
09/09/02 0.010 0.010 0.010 0.010 10,000
09/12/02 0.006 0.006 0.006 0.006 28,800
09/18/02 0.006 0.006 0.006 0.006 1,000
10/03/02 0.006 0.006 0.006 0.006 0
10/04/02 0.006 0.006 0.006 0.006 0
10/07/02 0.006 0.006 0.006 0.006 0
10/08/02 0.006 0.006 0.006 0.006 0
10/09/02 0.007 0.007 0.007 0.007 200
10/14/02 0.007 0.007 0.006 0.006 15,000
10/23/02 0.005 0.005 0.005 0.005 10,000
11/07/02 0.005 0.005 0.005 0.005 0
11/11/02 0.005 0.005 0.005 0.005 0
11/12/02 0.005 0.005 0.005 0.005 0
11/13/02 0.005 0.005 0.005 0.005 1,000
11/20/02 0.005 0.005 0.005 0.005 2,000
11/26/02 0.005 0.005 0.005 0.005 9,900
12/04/02 0.005 0.005 0.005 0.005 1,000
12/06/02 0.005 0.005 0.005 0.005 1,000
12/16/02 0.005 0.005 0.005 0.005 3,000
12/20/02 0.005 0.005 0.005 0.005 200
12/24/02 0.003 0.003 0.003 0.003 42,000
12/27/02 0.003 0.003 0.003 0.003 500
12/30/02 0.003 0.003 0.003 0.003 2,000
12/31/02 0.003 0.003 0.003 0.003 1,000
01/15/03 0.003 0.003 0.003 0.003 10,000
01/30/03 0.007 0.007 0.007 0.007 4,000
02/04/03 0.003 0.003 0.003 0.003 40,000
02/19/03 0.003 0.003 0.003 0.003 0
02/20/03 0.003 0.003 0.003 0.003 0
02/21/03 0.003 0.003 0.003 0.003 0
02/24/03 0.003 0.003 0.003 0.003 0
02/25/03 0.003 0.003 0.003 0.003 0
02/26/03 0.003 0.003 0.003 0.003 0
02/27/03 0.003 0.003 0.003 0.003 0
02/28/03 0.003 0.003 0.003 0.003 0
03/03/03 0.003 0.003 0.003 0.003 0
03/04/03 0.003 0.003 0.002 0.002 66,600
03/06/03 0.002 0.002 0.002 0.002 20,000
03/14/03 0.002 0.002 0.002 0.002 500
03/31/03 0.002 0.002 0.002 0.002 0
04/01/03 0.002 0.002 0.002 0.002 0
04/02/03 0.002 0.002 0.002 0.002 0
04/03/03 0.002 0.002 0.002 0.002 0
04/04/03 0.002 0.002 0.002 0.002 0
04/07/03 0.002 0.002 0.002 0.002 0
04/08/03 0.002 0.002 0.002 0.002 0
04/09/03 0.002 0.002 0.002 0.002 0
04/10/03 0.002 0.002 0.002 0.002 0
04/11/03 0.002 0.002 0.002 0.002 0
04/14/03 0.002 0.002 0.002 0.002 0
04/15/03 0.002 0.002 0.002 0.002 0
04/16/03 0.002 0.002 0.002 0.002 0
04/17/03 0.002 0.002 0.002 0.002 0
04/21/03 0.002 0.002 0.002 0.002 0
04/22/03 0.002 0.002 0.002 0.002 0
04/23/03 0.002 0.002 0.002 0.002 0
04/24/03 0.002 0.002 0.002 0.002 0
04/25/03 0.002 0.002 0.002 0.002 0
04/28/03 0.002 0.002 0.002 0.002 0
04/29/03 0.002 0.002 0.002 0.002 0
04/30/03 0.002 0.002 0.002 0.002 0
05/01/03 0.002 0.002 0.002 0.002 0
05/02/03 0.002 0.002 0.002 0.002 0
05/05/03 0.002 0.002 0.002 0.002 0
05/06/03 0.002 0.002 0.002 0.002 0
05/07/03 0.002 0.002 0.002 0.002 0
05/08/03 0.002 0.002 0.002 0.002 0
05/09/03 0.002 0.002 0.002 0.002 0
05/12/03 0.002 0.002 0.002 0.002 0
05/13/03 0.002 0.002 0.002 0.002 0
05/14/03 0.002 0.002 0.002 0.002 0
05/15/03 0.002 0.002 0.002 0.002 23,000
05/30/03 0.002 0.002 0.002 0.002 0
06/02/03 0.002 0.002 0.002 0.002 0
06/03/03 0.002 0.002 0.002 0.002 30,000
06/04/03 0.002 0.002 0.002 0.002 0
06/05/03 0.002 0.002 0.002 0.002 0
06/06/03 0.002 0.002 0.002 0.002 0
06/09/03 0.002 0.002 0.002 0.002 0
06/10/03 0.002 0.002 0.002 0.002 0
06/11/03 0.002 0.002 0.002 0.002 0
06/12/03 0.002 0.002 0.002 0.002 0
06/13/03 0.002 0.002 0.002 0.002 0
06/16/03 0.002 0.002 0.002 0.002 0
06/17/03 0.002 0.002 0.002 0.002 0
06/18/03 0.002 0.002 0.002 0.002 0
06/19/03 0.002 0.002 0.002 0.002 0
06/20/03 0.002 0.002 0.002 0.002 0
06/23/03 0.003 0.003 0.003 0.003 500
06/24/03 0.003 0.003 0.003 0.003 0
06/25/03 0.003 0.003 0.003 0.003 0
06/26/03 0.003 0.003 0.003 0.003 0
06/27/03 0.003 0.003 0.003 0.003 1,000
06/30/03 0.003 0.003 0.003 0.003 0
07/01/03 0.003 0.003 0.003 0.003 0
07/02/03 0.003 0.003 0.003 0.003 0
07/03/03 0.003 0.003 0.003 0.003 0
07/07/03 0.003 0.003 0.003 0.003 0
07/08/03 0.003 0.003 0.003 0.003 0
07/09/03 0.003 0.003 0.003 0.003 0
07/10/03 0.003 0.003 0.003 0.003 0
07/11/03 0.003 0.003 0.003 0.003 0
07/14/03 0.003 0.003 0.003 0.003 0
07/15/03 0.003 0.003 0.003 0.003 0
07/16/03 0.003 0.003 0.003 0.003 0
07/17/03 0.003 0.003 0.003 0.003 0
07/18/03 0.003 0.003 0.003 0.003 0
07/21/03 0.003 0.003 0.003 0.003 0
07/22/03 0.003 0.003 0.003 0.003 0
07/23/03 0.003 0.003 0.003 0.003 0
07/24/03 0.003 0.003 0.003 0.003 0
07/25/03 0.003 0.003 0.003 0.003 0
07/28/03 0.003 0.003 0.003 0.003 0
07/29/03 0.003 0.003 0.003 0.003 0
07/30/03 0.003 0.003 0.003 0.003 0
07/31/03 0.003 0.003 0.003 0.003 0
08/01/03 0.003 0.003 0.003 0.003 0
08/04/03 0.003 0.003 0.003 0.003 34,000
08/05/03 0.003 0.003 0.003 0.003 0
08/06/03 0.003 0.003 0.003 0.003 0
08/07/03 0.003 0.003 0.003 0.003 0
08/08/03 0.003 0.003 0.003 0.003 0
08/11/03 0.003 0.003 0.003 0.003 0
08/12/03 0.003 0.003 0.003 0.003 0
08/13/03 0.003 0.003 0.003 0.003 0
08/14/03 0.003 0.003 0.003 0.003 0
08/18/03 0.003 0.003 0.003 0.003 0
08/19/03 0.003 0.003 0.003 0.003 0
08/20/03 0.003 0.003 0.003 0.003 0
08/21/03 0.003 0.003 0.003 0.003 0
08/22/03 0.003 0.003 0.003 0.003 0
08/25/03 0.003 0.003 0.003 0.003 0
08/26/03 0.003 0.003 0.003 0.003 0
08/27/03 0.003 0.003 0.003 0.003 0
08/28/03 0.003 0.003 0.003 0.003 0
08/29/03 0.003 0.003 0.003 0.003 0
09/02/03 0.003 0.003 0.003 0.003 0
09/03/03 0.003 0.003 0.003 0.003 0
09/04/03 0.003 0.003 0.003 0.003 0
09/05/03 0.003 0.003 0.003 0.003 0
09/08/03 0.003 0.003 0.003 0.003 0
09/09/03 0.003 0.003 0.003 0.003 500
09/10/03 0.003 0.003 0.003 0.003 0
09/11/03 0.003 0.003 0.003 0.003 0
09/12/03 0.003 0.003 0.003 0.003 0
09/15/03 0.003 0.003 0.003 0.003 0
09/16/03 0.003 0.003 0.003 0.003 0
09/17/03 0.003 0.003 0.003 0.003 0
09/18/03 0.003 0.003 0.003 0.003 0
09/19/03 0.003 0.003 0.003 0.003 0
09/22/03 0.003 0.003 0.003 0.003 0
09/23/03 0.003 0.003 0.003 0.003 0
09/24/03 0.003 0.003 0.003 0.003 0
09/25/03 0.003 0.003 0.003 0.003 0
09/26/03 0.003 0.003 0.003 0.003 0
09/29/03 0.006 0.006 0.006 0.006 10,000
09/30/03 0.006 0.006 0.006 0.006 0
10/01/03 0.004 0.004 0.004 0.004 2,400
10/02/03 0.004 0.004 0.004 0.004 0
10/03/03 0.004 0.004 0.004 0.004 0
10/06/03 0.004 0.004 0.004 0.004 0
10/07/03 0.004 0.004 0.004 0.004 0
10/08/03 0.004 0.004 0.004 0.004 0
10/09/03 0.004 0.004 0.004 0.004 0
10/10/03 0.004 0.004 0.004 0.004 0
10/13/03 0.004 0.004 0.004 0.004 0
10/14/03 0.004 0.004 0.004 0.004 0
10/15/03 0.004 0.004 0.004 0.004 0
10/16/03 0.004 0.004 0.004 0.004 0
10/17/03 0.004 0.004 0.004 0.004 0
10/20/03 0.004 0.004 0.004 0.004 0
10/21/03 0.004 0.004 0.004 0.004 0
10/22/03 0.004 0.004 0.004 0.004 0
10/23/03 0.004 0.004 0.004 0.004 0
10/24/03 0.004 0.004 0.004 0.004 0
10/27/03 0.004 0.004 0.004 0.004 0
10/28/03 0.003 0.003 0.003 0.003 4,000
10/29/03 0.003 0.003 0.003 0.003 0
10/30/03 0.003 0.003 0.003 0.003 0
10/31/03 0.003 0.003 0.003 0.003 0
11/03/03 0.003 0.003 0.003 0.003 0
11/04/03 0.003 0.003 0.003 0.003 0
11/05/03 0.003 0.003 0.003 0.003 0
11/06/03 0.003 0.003 0.003 0.003 0
11/07/03 0.003 0.003 0.003 0.003 0
11/10/03 0.003 0.003 0.003 0.003 0
11/11/03 0.003 0.003 0.003 0.003 20,000
11/12/03 0.003 0.003 0.003 0.003 400
11/13/03 0.003 0.003 0.003 0.003 0
11/14/03 0.003 0.003 0.003 0.003 0
11/17/03 0.003 0.003 0.003 0.003 23,400
11/18/03 0.003 0.003 0.003 0.003 0
11/19/03 0.003 0.003 0.003 0.003 0
11/20/03 0.003 0.003 0.003 0.003 0
11/21/03 0.003 0.003 0.003 0.003 0
11/24/03 0.003 0.003 0.003 0.003 0
11/25/03 0.003 0.003 0.003 0.003 0
11/26/03 0.003 0.003 0.003 0.003 0
11/28/03 0.003 0.003 0.003 0.003 0
12/01/03 0.003 0.003 0.003 0.003 0
12/02/03 0.003 0.003 0.003 0.003 0
12/03/03 0.003 0.003 0.003 0.003 0
12/04/03 0.003 0.003 0.003 0.003 0
12/05/03 0.003 0.003 0.003 0.003 0
12/08/03 0.003 0.003 0.003 0.003 0
12/09/03 0.003 0.003 0.003 0.003 0
12/10/03 0.003 0.003 0.003 0.003 0
12/11/03 0.003 0.003 0.003 0.003 0
12/12/03 0.003 0.003 0.003 0.003 0
12/15/03 0.003 0.003 0.003 0.003 0
12/16/03 0.003 0.003 0.003 0.003 0
12/17/03 0.003 0.003 0.003 0.003 0
12/18/03 0.003 0.003 0.003 0.003 0
12/19/03 0.003 0.003 0.003 0.003 0
12/22/03 0.003 0.003 0.003 0.003 0
12/23/03 0.003 0.003 0.002 0.002 50,000
12/24/03 0.002 0.002 0.002 0.002 0
12/26/03 0.002 0.002 0.002 0.002 0
12/29/03 0.002 0.002 0.002 0.002 54,000
12/30/03 0.003 0.003 0.002 0.002 35,000
12/31/03 0.001 0.001 0.001 0.001 10,000
01/02/04 0.001 0.001 0.001 0.001 0
01/05/04 0.001 0.001 0.001 0.001 0
01/06/04 0.001 0.001 0.001 0.001 0
01/07/04 0.001 0.001 0.001 0.001 0
01/08/04 0.001 0.001 0.001 0.001 0
01/09/04 0.001 0.001 0.001 0.001 0
01/12/04 0.001 0.001 0.001 0.001 0
01/13/04 0.001 0.001 0.001 0.001 0
01/14/04 0.001 0.001 0.001 0.001 0
01/15/04 0.001 0.001 0.001 0.001 0
01/16/04 0.001 0.001 0.001 0.001 0
01/20/04 0.001 0.001 0.001 0.001 1,000
01/21/04 0.001 0.001 0.001 0.001 0
01/22/04 0.001 0.001 0.001 0.001 0
01/23/04 0.001 0.001 0.001 0.001 0
01/26/04 0.001 0.001 0.001 0.001 0
01/27/04 0.001 0.001 0.001 0.001 0
01/28/04 0.001 0.001 0.001 0.001 0
01/29/04 0.001 0.001 0.001 0.001 0
01/30/04 0.001 0.001 0.001 0.001 0
02/02/04 0.001 0.001 0.001 0.001 0
02/03/04 0.001 0.001 0.001 0.001 5,500
02/04/04 0.001 0.001 0.001 0.001 0
02/05/04 0.001 0.001 0.001 0.001 0
02/06/04 0.001 0.001 0.001 0.001 0
02/09/04 0.001 0.001 0.001 0.001 0
02/10/04 0.001 0.001 0.001 0.001 0
02/11/04 0.001 0.001 0.001 0.001 0
02/12/04 0.001 0.001 0.001 0.001 0
02/13/04 0.001 0.001 0.001 0.001 0
02/17/04 0.001 0.001 0.001 0.001 0
02/18/04 0.001 0.001 0.001 0.001 0
02/19/04 0.001 0.001 0.001 0.001 0
02/20/04 0.001 0.001 0.001 0.001 0
02/23/04 0.001 0.001 0.001 0.001 0
02/24/04 0.001 0.001 0.001 0.001 0
02/25/04 0.001 0.001 0.001 0.001 0
02/26/04 0.001 0.001 0.001 0.001 0
02/27/04 0.001 0.001 0.001 0.001 1,000
03/01/04 0.001 0.001 0.001 0.001 0
03/02/04 0.001 0.001 0.001 0.001 0
03/03/04 0.001 0.001 0.001 0.001 0
03/04/04 0.001 0.001 0.001 0.001 0
03/05/04 0.001 0.001 0.001 0.001 0
03/08/04 0.001 0.001 0.001 0.001 0
03/09/04 0.001 0.001 0.001 0.001 0
03/10/04 0.001 0.001 0.001 0.001 0
03/11/04 0.001 0.001 0.001 0.001 500
03/12/04 0.001 0.001 0.001 0.001 0
03/15/04 0.001 0.001 0.001 0.001 40,000
03/16/04 0.001 0.001 0.001 0.001 0
03/17/04 0.001 0.001 0.001 0.001 0
03/18/04 0.001 0.001 0.001 0.001 0
03/19/04 0.001 0.001 0.001 0.001 0
03/22/04 0.001 0.001 0.001 0.001 0
03/23/04 0.001 0.001 0.001 0.001 0
03/24/04 0.001 0.001 0.001 0.001 0
03/25/04 0.001 0.001 0.001 0.001 0
03/26/04 0.001 0.001 0.001 0.001 0
03/29/04 0.001 0.001 0.001 0.001 2,000
03/30/04 0.001 0.001 0.001 0.001 0
03/31/04 0.001 0.001 0.001 0.001 0
04/01/04 0.001 0.001 0.001 0.001 0
04/02/04 0.001 0.001 0.001 0.001 0
04/05/04 0.001 0.001 0.001 0.001 0
04/06/04 0.001 0.001 0.001 0.001 0
04/07/04 0.001 0.001 0.001 0.001 300
04/08/04 0.001 0.001 0.001 0.001 0
04/12/04 0.001 0.001 0.001 0.001 0
04/13/04 0.001 0.001 0.001 0.001 0
04/14/04 0.001 0.001 0.001 0.001 0
04/15/04 0.001 0.001 0.001 0.001 0
04/16/04 0.001 0.001 0.001 0.001 0
04/19/04 0.001 0.001 0.001 0.001 190
04/20/04 0.001 0.001 0.001 0.001 0
04/21/04 0.001 0.001 0.001 0.001 0
04/22/04 0.001 0.001 0.001 0.001 0
04/23/04 0.001 0.001 0.001 0.001 0
04/26/04 0.001 0.001 0.001 0.001 72,540
04/27/04 0.001 0.001 0.001 0.001 2,000
04/28/04 0.001 0.001 0.001 0.001 0
04/29/04 0.001 0.001 0.001 0.001 0
04/30/04 0.001 0.001 0.001 0.001 0
05/03/04 0.001 0.001 0.001 0.001 0
05/04/04 0.001 0.001 0.001 0.001 0
05/05/04 0.001 0.001 0.001 0.001 0
05/06/04 0.001 0.001 0.001 0.001 0
05/07/04 0.001 0.001 0.001 0.001 0
05/10/04 0.001 0.001 0.001 0.001 0
05/11/04 0.001 0.001 0.001 0.001 0
05/12/04 0.001 0.001 0.001 0.001 0
05/13/04 0.001 0.001 0.001 0.001 0
05/14/04 0.001 0.001 0.001 0.001 0
05/17/04 0.001 0.001 0.001 0.001 0
05/18/04 0.001 0.001 0.001 0.001 0
05/19/04 0.001 0.001 0.001 0.001 0
05/20/04 0.001 0.001 0.001 0.001 0
05/21/04 0.001 0.001 0.001 0.001 0
05/24/04 0.001 0.001 0.001 0.001 0
05/25/04 0.001 0.001 0.001 0.001 0
05/26/04 0.001 0.001 0.001 0.001 0
05/27/04 0.001 0.001 0.001 0.001 0
05/28/04 0.001 0.001 0.001 0.001 0
06/01/04 0.001 0.001 0.001 0.001 0
06/02/04 0.001 0.001 0.001 0.001 0
06/03/04 0.001 0.001 0.001 0.001 0
06/04/04 0.001 0.001 0.001 0.001 0
06/07/04 0.001 0.001 0.001 0.001 0
06/08/04 0.001 0.001 0.001 0.001 0
06/09/04 0.001 0.001 0.001 0.001 0
06/10/04 0.001 0.001 0.001 0.001 0
06/14/04 0.001 0.001 0.001 0.001 100
06/15/04 0.001 0.001 0.001 0.001 0
06/16/04 0.001 0.001 0.001 0.001 0
06/17/04 0.001 0.001 0.001 0.001 0
06/18/04 0.001 0.001 0.001 0.001 0
06/21/04 0.001 0.001 0.001 0.001 0
06/22/04 0.001 0.001 0.001 0.001 0
06/23/04 0.001 0.001 0.001 0.001 0
06/24/04 0.001 0.001 0.001 0.001 0
06/25/04 0.001 0.001 0.001 0.001 0
06/28/04 0.001 0.001 0.001 0.001 0
06/29/04 0.001 0.001 0.001 0.001 1,300
06/30/04 0.001 0.001 0.001 0.001 0
07/01/04 0.001 0.001 0.001 0.001 0
07/02/04 0.001 0.001 0.001 0.001 0
07/06/04 0.001 0.001 0.001 0.001 0
07/07/04 0.001 0.001 0.001 0.001 0
07/08/04 0.001 0.001 0.001 0.001 0
07/09/04 0.001 0.001 0.001 0.001 0
07/12/04 0.001 0.001 0.001 0.001 0
07/13/04 0.001 0.001 0.001 0.001 0
07/14/04 0.001 0.001 0.001 0.001 0
07/15/04 0.001 0.001 0.001 0.001 0
07/16/04 0.001 0.001 0.001 0.001 0
07/19/04 0.001 0.001 0.001 0.001 0
07/20/04 0.001 0.001 0.001 0.001 0
07/21/04 0.001 0.001 0.001 0.001 0
07/22/04 0.001 0.001 0.001 0.001 0
07/23/04 0.001 0.001 0.001 0.001 0
07/26/04 0.001 0.001 0.001 0.001 0
07/27/04 0.001 0.001 0.001 0.001 0
07/28/04 0.001 0.001 0.001 0.001 0
07/29/04 0.001 0.001 0.001 0.001 0
07/30/04 0.001 0.001 0.001 0.001 0
08/02/04 0.001 0.001 0.001 0.001 2,000
08/03/04 0.001 0.001 0.001 0.001 0
08/04/04 0.001 0.001 0.001 0.001 10,000
08/05/04 0.001 0.001 0.001 0.001 0
08/06/04 0.001 0.001 0.001 0.001 0
08/09/04 0.001 0.001 0.001 0.001 0
08/10/04 0.001 0.001 0.001 0.001 0
08/11/04 0.001 0.001 0.001 0.001 0
08/12/04 0.001 0.001 0.001 0.001 0
08/13/04 0.001 0.001 0.001 0.001 0
08/16/04 0.001 0.001 0.001 0.001 0
08/17/04 0.001 0.001 0.001 0.001 0
08/18/04 0.001 0.001 0.001 0.001 0
08/19/04 0.001 0.001 0.001 0.001 0
08/20/04 0.001 0.001 0.001 0.001 0
08/23/04 0.001 0.001 0.001 0.001 0
08/24/04 0.001 0.001 0.001 0.001 0
08/25/04 --- 0.001 0.001 0.001 220,000
08/26/04 0.001 0.001 0.001 0.001 0
08/27/04 0.001 0.001 0.001 0.001 0
08/30/04 0.001 0.001 0.001 0.001 0
08/31/04 0.001 0.001 0.001 0.001 0
09/01/04 0.001 0.001 0.001 0.001 0
09/02/04 0.001 0.001 0.001 0.001 0
09/03/04 0.001 0.001 0.001 0.001 0
09/07/04 0.001 0.001 0.001 0.001 0
09/08/04 0.001 0.001 0.001 0.001 0
09/09/04 0.001 0.001 0.001 0.001 0
09/10/04 0.001 0.001 0.001 0.001 0
09/13/04 0.001 0.001 0.001 0.001 3,750
09/14/04 0.001 0.001 0.001 0.001 0
09/15/04 0.001 0.001 0.001 0.001 0
09/16/04 0.001 0.001 0.001 0.001 0
09/17/04 0.001 0.001 0.001 0.001 0
09/20/04 0.001 0.001 0.001 0.001 0
09/21/04 0.001 0.001 0.001 0.001 0
09/22/04 0.001 0.001 0.001 0.001 0
09/23/04 0.001 0.001 0.001 0.001 0
09/24/04 0.001 0.001 0.001 0.001 0
09/27/04 0.001 0.001 0.001 0.001 0
09/28/04 0.001 0.001 0.001 0.001 0
09/29/04 0.001 0.001 0.001 0.001 0
09/30/04 0.001 0.001 0.001 0.001 0
10/01/04 0.001 0.001 0.001 0.001 0
10/04/04 0.001 0.001 0.001 0.001 0
10/05/04 0.001 0.001 0.001 0.001 0
10/06/04 0.001 0.001 0.001 0.001 0
10/07/04 0.001 0.001 0.001 0.001 0
10/08/04 0.001 0.001 0.001 0.001 0
10/11/04 0.001 0.001 0.001 0.001 0
10/12/04 0.001 0.001 0.001 0.001 0
10/13/04 0.001 0.001 0.001 0.001 0
10/14/04 0.001 0.001 0.001 0.001 0
10/15/04 0.001 0.001 0.001 0.001 0
10/18/04 0.001 0.001 0.001 0.001 130
10/19/04 0.001 0.001 0.001 0.001 0
10/20/04 0.001 0.001 0.001 0.001 0
10/21/04 0.001 0.001 0.001 0.001 0
10/22/04 0.001 0.001 0.001 0.001 0
10/25/04 0.001 0.001 0.001 0.001 0
10/26/04 0.001 0.001 0.001 0.001 0
10/27/04 0.001 0.001 0.001 0.001 0
10/28/04 0.001 0.001 0.001 0.001 0
10/29/04 0.001 0.001 0.001 0.001 0
11/01/04 0.001 0.001 0.001 0.001 0
11/02/04 0.001 0.001 0.001 0.001 0
11/03/04 0.001 0.001 0.001 0.001 0
11/04/04 0.001 0.001 0.001 0.001 0
11/05/04 0.001 0.001 0.001 0.001 0
11/08/04 0.001 0.001 0.001 0.001 0
11/09/04 0.001 0.001 0.001 0.001 0
11/10/04 0.001 0.001 0.001 0.001 0
11/11/04 0.001 0.001 0.001 0.001 0
11/12/04 0.001 0.001 0.001 0.001 0
11/15/04 0.001 0.001 0.001 0.001 0
11/16/04 0.001 0.001 0.001 0.001 0
11/17/04 0.001 0.001 0.001 0.001 0
11/18/04 0.001 0.001 0.001 0.001 3,000
11/19/04 0.001 0.001 0.001 0.001 0
11/22/04 0.001 0.001 0.001 0.001 0
11/23/04 0.001 0.001 0.001 0.001 1,000
11/24/04 0.001 0.001 0.001 0.001 4,000
11/26/04 0.001 0.001 0.001 0.001 0
11/29/04 0.001 0.001 0.001 0.001 0
11/30/04 0.001 0.001 0.001 0.001 0
12/01/04 0.001 0.001 0.001 0.001 0
12/02/04 0.001 0.001 0.001 0.001 0
12/03/04 0.001 0.001 0.001 0.001 0
12/06/04 0.001 0.001 0.001 0.001 0
12/07/04 0.001 0.001 0.001 0.001 0
12/08/04 0.001 0.001 0.001 0.001 0
12/09/04 0.001 0.001 0.001 0.001 0
12/10/04 0.001 0.001 0.001 0.001 0
12/13/04 0.001 0.001 0.001 0.001 0
12/14/04 0.001 0.001 0.001 0.001 0
12/15/04 0.001 0.001 0.001 0.001 0
12/16/04 0.001 0.001 0.001 0.001 0
12/17/04 0.001 0.001 0.001 0.001 0
12/20/04 0.001 0.001 0.001 0.001 0
12/21/04 0.001 0.001 0.001 0.001 0
12/22/04 0.001 0.001 0.001 0.001 0
12/23/04 0.001 0.001 0.001 0.001 0
12/27/04 0.001 0.001 0.001 0.001 0
12/28/04 0.001 0.001 0.001 0.001 0
12/29/04 0.001 0.001 0.001 0.001 0
12/30/04 0.001 0.001 0.001 0.001 0
12/31/04 0.001 0.001 0.001 0.001 0
01/03/05 0.001 0.001 0.001 0.001 0
01/04/05 0.001 0.001 0.001 0.001 0
01/05/05 0.001 0.001 0.001 0.001 0
01/06/05 0.001 0.001 0.001 0.001 0
01/07/05 0.001 0.001 0.001 0.001 0
01/10/05 0.001 0.001 0.001 0.001 0
01/11/05 0.001 0.001 0.001 0.001 0
01/12/05 0.001 0.001 0.001 0.001 0
01/13/05 0.001 0.001 0.001 0.001 0
01/14/05 0.001 0.001 0.001 0.001 0
01/18/05 0.001 0.001 0.001 0.001 0
01/19/05 0.001 0.001 0.001 0.001 0
01/20/05 0.001 0.001 0.001 0.001 0
01/21/05 0.001 0.001 0.001 0.001 0
01/24/05 0.001 0.001 0.001 0.001 0
01/25/05 0.001 0.001 0.001 0.001 0
01/26/05 0.001 0.001 0.001 0.001 0
01/27/05 0.001 0.001 0.001 0.001 0
01/28/05 0.001 0.001 0.001 0.001 0
01/31/05 0.001 0.001 0.001 0.001 0
02/01/05 0.001 0.001 0.001 0.001 0
02/02/05 0.001 0.001 0.001 0.001 0
02/03/05 0.001 0.001 0.001 0.001 0
02/04/05 0.001 0.001 0.001 0.001 0
02/07/05 0.001 0.001 0.001 0.001 0
02/08/05 0.001 0.001 0.001 0.001 0
02/09/05 0.001 0.001 0.001 0.001 0
02/10/05 0.001 0.001 0.001 0.001 0
02/11/05 0.001 0.001 0.001 0.001 0
02/14/05 0.001 0.001 0.001 0.001 0
02/15/05 0.001 0.001 0.001 0.001 0
02/16/05 0.001 0.001 0.001 0.001 3,200
02/17/05 0.001 0.001 0.001 0.001 0
02/18/05 0.001 0.001 0.001 0.001 0
02/22/05 0.001 0.001 0.001 0.001 0
02/23/05 0.001 0.001 0.001 0.001 0
02/24/05 0.001 0.001 0.001 0.001 0
02/25/05 0.001 0.001 0.001 0.001 81,940
02/28/05 0.001 0.001 0.001 0.001 0
03/01/05 0.001 0.001 0.001 0.001 0
03/02/05 0.001 0.001 0.001 0.001 0
03/03/05 0.001 0.001 0.001 0.001 0
03/04/05 0.001 0.001 0.001 0.001 0
03/07/05 0.001 0.001 0.001 0.001 0
03/08/05 0.001 0.001 0.001 0.001 0
03/09/05 0.001 0.001 0.001 0.001 0
03/10/05 0.001 0.001 0.001 0.001 0
03/11/05 0.001 0.001 0.001 0.001 0
03/14/05 0.001 0.001 0.001 0.001 0
03/15/05 0.001 0.001 0.001 0.001 0
03/16/05 0.001 0.001 0.001 0.001 0
03/17/05 0.001 0.001 0.001 0.001 0
03/18/05 0.001 0.001 0.001 0.001 0
03/21/05 0.001 0.001 0.001 0.001 0
03/22/05 0.001 0.001 0.001 0.001 0
03/23/05 0.001 0.001 0.001 0.001 0
03/24/05 0.001 0.001 0.001 0.001 1,450
03/28/05 0.001 0.001 0.001 0.001 0
03/29/05 0.001 0.001 0.001 0.001 0
03/30/05 0.001 0.001 0.001 0.001 0
03/31/05 0.001 0.001 0.001 0.001 0
04/01/05 0.001 0.001 0.001 0.001 0
04/04/05 0.001 0.001 0.001 0.001 0
04/05/05 0.001 0.001 0.001 0.001 0
04/06/05 0.001 0.001 0.001 0.001 0
04/07/05 0.001 0.001 0.001 0.001 0
04/08/05 0.001 0.001 0.001 0.001 15,500
04/11/05 0.001 0.001 0.001 0.001 10,000
04/12/05 0.001 0.001 0.001 0.001 200
04/13/05 0.001 0.001 0.001 0.001 0
04/14/05 0.001 0.001 0.001 0.001 0
04/15/05 0.001 0.001 0.001 0.001 0
04/18/05 0.001 0.001 0.001 0.001 0
04/19/05 0.001 0.001 0.001 0.001 0
04/20/05 0.001 0.001 0.001 0.001 0
04/21/05 0.001 0.001 0.001 0.001 0
04/22/05 0.001 0.001 0.001 0.001 0
04/25/05 0.001 0.001 0.001 0.001 0
04/26/05 0.001 0.001 0.001 0.001 0
04/27/05 0.001 0.001 0.001 0.001 0
04/28/05 0.001 0.001 0.001 0.001 0
04/29/05 0.001 0.001 0.001 0.001 0
05/02/05 0.001 0.001 0.001 0.001 0
05/03/05 0.001 0.001 0.001 0.001 0
05/04/05 0.001 0.001 0.001 0.001 0
05/05/05 0.001 0.001 0.001 0.001 0
05/06/05 0.001 0.001 0.001 0.001 0
05/09/05 0.001 0.001 0.001 0.001 0
05/10/05 0.001 0.001 0.001 0.001 0
05/11/05 0.001 0.001 0.001 0.001 3,000
05/12/05 0.001 0.001 0.001 0.001 0
05/13/05 0.001 0.001 0.001 0.001 0
05/16/05 0.001 0.001 0.001 0.001 0
05/17/05 0.001 0.001 0.001 0.001 0
05/18/05 0.001 0.001 0.001 0.001 0
05/19/05 0.001 0.001 0.001 0.001 0
05/20/05 0.001 0.001 0.001 0.001 0
05/23/05 0.001 0.001 0.001 0.001 0
05/24/05 0.001 0.001 0.001 0.001 0
05/25/05 0.001 0.001 0.001 0.001 0
05/26/05 0.001 0.001 0.001 0.001 0
05/27/05 0.001 0.001 0.001 0.001 0
05/31/05 0.001 0.001 0.001 0.001 0
06/01/05 0.001 0.001 0.001 0.001 0
06/02/05 0.001 0.001 0.001 0.001 0
06/03/05 0.001 0.001 0.001 0.001 0
06/06/05 0.001 0.001 0.001 0.001 0
06/07/05 0.001 0.001 0.001 0.001 0
06/08/05 0.001 0.001 0.001 0.001 0
06/09/05 0.001 0.001 0.001 0.001 0
06/10/05 0.001 0.001 0.001 0.001 0
06/13/05 0.000 0.000 0.000 0.000 1,000
06/14/05 0.000 0.000 0.000 0.000 0
06/15/05 0.000 0.000 0.000 0.000 0
06/16/05 0.000 0.000 0.000 0.000 0
06/17/05 0.000 0.000 0.000 0.000 0
06/20/05 0.000 0.000 0.000 0.000 0
06/21/05 0.000 0.000 0.000 0.000 0
06/22/05 0.000 0.000 0.000 0.000 0
06/23/05 0.000 0.000 0.000 0.000 0
06/23/05 0.000 0.000 0.000 0.000 0
06/23/05 0.000 0.000 0.000 0.000 0
06/24/05 0.000 0.000 0.000 0.000 0
06/27/05 0.000 0.000 0.000 0.000 0
06/28/05 0.000 0.000 0.000 0.000 0
06/29/05 0.000 0.000 0.000 0.000 0
06/30/05 0.000 0.000 0.000 0.000 0
07/01/05 0.000 0.000 0.000 0.000 0
07/05/05 0.000 0.000 0.000 0.000 0
07/06/05 0.000 0.000 0.000 0.000 0
07/07/05 0.000 0.000 0.000 0.000 0
07/08/05 0.000 0.000 0.000 0.000 0
07/11/05 0.000 0.000 0.000 0.000 0
07/12/05 0.000 0.000 0.000 0.000 0
07/13/05 0.000 0.000 0.000 0.000 0
07/14/05 0.000 0.000 0.000 0.000 0
07/15/05 0.000 0.000 0.000 0.000 0
07/18/05 0.000 0.000 0.000 0.000 0
07/19/05 0.000 0.000 0.000 0.000 0
07/20/05 0.000 0.000 0.000 0.000 0
07/21/05 0.000 0.000 0.000 0.000 0
07/22/05 0.000 0.000 0.000 0.000 0
07/25/05 0.000 0.000 0.000 0.000 0
07/26/05 0.000 0.000 0.000 0.000 0
07/27/05 0.000 0.000 0.000 0.000 0
07/28/05 0.000 0.000 0.000 0.000 0
07/29/05 0.000 0.000 0.000 0.000 0
08/01/05 0.000 0.000 0.000 0.000 0
08/02/05 0.000 0.000 0.000 0.000 0
08/03/05 0.000 0.000 0.000 0.000 0
08/04/05 0.000 0.000 0.000 0.000 0
08/05/05 0.000 0.000 0.000 0.000 0
08/08/05 0.000 0.000 0.000 0.000 0
08/09/05 0.000 0.000 0.000 0.000 0
08/10/05 0.000 0.000 0.000 0.000 0
08/11/05 0.000 0.000 0.000 0.000 0
08/12/05 0.000 0.000 0.000 0.000 0
08/15/05 0.000 0.000 0.000 0.000 0
08/16/05 0.000 0.000 0.000 0.000 0
08/17/05 0.000 0.000 0.000 0.000 0
08/18/05 0.000 0.000 0.000 0.000 0
08/19/05 0.000 0.000 0.000 0.000 0
08/22/05 0.000 0.000 0.000 0.000 0
08/23/05 0.000 0.000 0.000 0.000 0
08/24/05 0.000 0.000 0.000 0.000 0
08/25/05 0.000 0.000 0.000 0.000 0
08/26/05 0.000 0.000 0.000 0.000 0
08/29/05 0.000 0.000 0.000 0.000 0
08/30/05 0.000 0.000 0.000 0.000 0
08/31/05 0.000 0.000 0.000 0.000 0
09/01/05 0.000 0.000 0.000 0.000 0
09/02/05 0.000 0.000 0.000 0.000 0
09/06/05 0.000 0.000 0.000 0.000 0
09/07/05 0.000 0.000 0.000 0.000 0
09/08/05 0.000 0.000 0.000 0.000 0
09/09/05 0.000 0.000 0.000 0.000 0
09/12/05 0.000 0.000 0.000 0.000 0
09/13/05 0.000 0.000 0.000 0.000 0
09/14/05 0.000 0.000 0.000 0.000 0
09/15/05 0.000 0.000 0.000 0.000 0
09/16/05 0.000 0.000 0.000 0.000 0
09/19/05 0.000 0.000 0.000 0.000 0
09/20/05 0.000 0.000 0.000 0.000 0
09/21/05 0.000 0.000 0.000 0.000 0
09/22/05 0.000 0.000 0.000 0.000 0
09/23/05 0.000 0.000 0.000 0.000 0
09/26/05 0.000 0.000 0.000 0.000 0
09/27/05 0.000 0.000 0.000 0.000 0
09/28/05 0.000 0.000 0.000 0.000 0
09/29/05 0.000 0.000 0.000 0.000 0
09/30/05 0.000 0.000 0.000 0.000 0
10/03/05 0.000 0.000 0.000 0.000 0
10/04/05 0.000 0.000 0.000 0.000 0
10/05/05 0.000 0.000 0.000 0.000 0
10/06/05 0.000 0.000 0.000 0.000 0
10/07/05 0.000 0.000 0.000 0.000 0
10/10/05 0.000 0.000 0.000 0.000 0
10/11/05 0.000 0.000 0.000 0.000 0
10/12/05 0.000 0.000 0.000 0.000 0
10/13/05 0.000 0.000 0.000 0.000 0
10/14/05 0.000 0.000 0.000 0.000 0
10/17/05 0.000 0.000 0.000 0.000 0
10/18/05 0.000 0.000 0.000 0.000 0
10/19/05 0.000 0.000 0.000 0.000 0
10/20/05 0.000 0.000 0.000 0.000 0
10/21/05 0.000 0.000 0.000 0.000 0
10/24/05 0.000 0.000 0.000 0.000 0
10/25/05 0.000 0.000 0.000 0.000 0
10/26/05 0.000 0.000 0.000 0.000 0
10/27/05 0.000 0.000 0.000 0.000 0
10/28/05 0.000 0.000 0.000 0.000 0
10/31/05 0.000 0.000 0.000 0.000 0
11/01/05 0.000 0.000 0.000 0.000 0
11/02/05 0.000 0.000 0.000 0.000 0
11/03/05 0.000 0.000 0.000 0.000 0
11/04/05 0.000 0.000 0.000 0.000 0
11/07/05 0.000 0.000 0.000 0.000 0
11/08/05 0.000 0.000 0.000 0.000 500
11/09/05 0.000 0.000 0.000 0.000 0
11/10/05 0.000 0.000 0.000 0.000 0
11/11/05 0.000 0.000 0.000 0.000 1,000
11/14/05 0.000 0.000 0.000 0.000 0
11/15/05 0.000 0.000 0.000 0.000 0
11/16/05 0.000 0.000 0.000 0.000 0
11/17/05 0.000 0.000 0.000 0.000 0
11/18/05 0.000 0.000 0.000 0.000 0
11/21/05 0.000 0.000 0.000 0.000 0
11/22/05 0.000 0.000 0.000 0.000 0
11/23/05 0.000 0.000 0.000 0.000 0
11/25/05 0.000 0.000 0.000 0.000 0
11/28/05 0.000 0.000 0.000 0.000 0
11/29/05 0.000 0.000 0.000 0.000 0
11/30/05 0.000 0.000 0.000 0.000 0
12/01/05 0.000 0.000 0.000 0.000 0
12/02/05 0.000 0.000 0.000 0.000 0
12/05/05 0.000 0.000 0.000 0.000 0
12/06/05 0.000 0.000 0.000 0.000 0
12/07/05 0.000 0.000 0.000 0.000 0
12/08/05 0.000 0.000 0.000 0.000 0
12/09/05 0.000 0.000 0.000 0.000 0
12/12/05 0.000 0.000 0.000 0.000 0
12/13/05 0.000 0.000 0.000 0.000 0
12/14/05 0.000 0.000 0.000 0.000 2,000
12/15/05 0.000 0.000 0.000 0.000 0


Return to the top of this page to alter your search criteria.


***Historical pricing data is provided and maintained by Tradeline.Com





ABOUT | PARTNERS | ADVERTISING INFO | CONTACT US | COPYRIGHT | PRIVACY | LEGAL | DISCLAIMER

Copyright © 2005 Knobias.Com, LLC. All rights reserved.
Data and information is provided for informational purposes only, and is not intended for trading purposes. Neither Knobias.Com, LLC, nor any of its data or content providers shall be liable for any errors or delays in the content, or for any actions taken in reliance thereon. By accessing the Knobias.Com website(s), a user agrees not to redistribute the information found therein. Knobias.Com, LLC is not a registered broker-dealer and does not endorse or recommend any securities listed herein or any services of any brokerage company.

[~ Susan ~]

Happy New Year!

[Mack]

O Cay Dois Digital oito-cay é bom leia, e iniciais de pesquisa prometendo

[PDC ™]

005 mv all exchanges

COMPANY (quote/research) EXCH MARKET
CAP PREVIOUS
PRICE AVG DLY
SHARE VOL
AACZ ACTION INDUS INC OTC $0.005 M $0.001 380
AARW AARO Broadband Wireless Communications Inc OTC $0.004 M $0.000 9,964
ABCI ABC Dispensing Technologies Inc OTC $0.003 M $0.510 3,141
ABCRQ ABC-NACO Inc OTC $0.001 M $0.000 25,299
ACLE Accel International Corporation OTC $0.004 M $0.001 15,507
ACRUQ Accrue Software Inc OTC $0.003 M $0.000 25,028
ACST Access Tradeone.Com Inc OTC $0.002 M $0.020 121
ADNEA ALDEN ELECTRONICS INC A OTC $0.002 M $0.003 471
ADNM ADVANCED MONITORING OTC $0.001 M $0.000 15,776
AFNN AFMN Inc OTC $0.001 M $0.025 104,709
AHLTQ ACCUHEALTH INC OTC $0.002 M $0.002 202
ALYNQ ALYN CP OTC $0.003 M $0.000 1,458
AMIIQ CAPITA RESEARCH GROUP INC OTC $0.001 M $0.000 7,416
ANCJQ ANC Rental Corp OTC $0.004 M $0.000 23,180
ANXB Antex Biologics Inc OTC $0.002 M $0.000 3,790
APGE APOGEE ROBOTICS INC OTC $0.004 M $0.001 279
APTX Apparel Technologies Inc OTC $0.002 M $0.000 2,937
AQCR Aqua Care Systems Inc OTC $0.004 M $0.001 10,128
AQUX AQUAGENIX INC OTC $0.005 M $0.001 1,874
ARVXQ AEROVOX INC OTC $0.002 M $0.000 1,729
ASGP America Asia Energy Corporation OTC $0.001 M $2.000 36
ASPE ASPEON INC OTC $0.003 M $0.000 6,190
ASRS Atlas Resources, Inc OTC $0.001 M $0.005 11
ATHYQ APPLIEDTHEORY CP OTC $0.003 M $0.000 21,576
ATOM ATOMIC BURRITO INC OTC $0.005 M $0.001 144
AVATQ AVATEX CP OTC $0.003 M $0.000 3,729
AVOT American Video Teleconference OTC $0.002 M $0.000 60
AXIG Axia Group Inc OTCBB $0.004 M $0.019 42,374
BDNW Bidnow.Com Inc OTC $0.001 M $0.003 8,693
BESOQ BEST PRODUCTS INC OTC $0.003 M $0.000 2,632
BKCL Berkshire Collection Inc OTC $0.001 M $0.140 1,921
BMXP Bio-Matrix Scientific Group Inc OTC $0.003 M $0.420 41,974
BOLDQ BOLDER TECHNOLOGIES OTC $0.005 M $0.000 15,284
BPIE BPI Packaging Technologies Inc OTC $0.004 M $0.000 88,018
BSBLQ Score Board Inc OTC $0.001 M $0.000 2,860
BSMTQ Filene's Basement Corp OTC $0.002 M $0.000 4,317
CALGL Citibank West FSB 2nd Contingent Litigation Recovery Interest OTC $0.005 M $0.001 4,104
CASI Careside Inc OTC $0.001 M $0.000 5,070
CBNG Cobra Energy Inc OTC $0.002 M $0.150 2
CCMM COMPUTER COMMUNICATIONS INC OTC $0.004 M $0.001 172
CCSI Chromatics Color Sciences International, Incorporated OTC $0.002 M $0.000 16,928
CDCM CAREDATA.COM INC OTC $0.004 M $0.001 937
CDDDQ Constellation 3D Inc OTC $0.005 M $0.000 16,278
CDDJ Credit Depot Corporation OTC $0.002 M $0.001 10
CELP Cellular Products Inc OTC $0.003 M $0.001 3,697
CGRTQ Cooker Restaurant Corp OTC $0.001 M $0.000 4,738
CGYJ Champion American Energy Reserves Inc OTC $0.002 M $0.010 231
CHBI CHRISTIAN BROTHERS INC OTC $0.004 M $0.020 0
CIIG Color Imaging Inc OTC $0.003 M $0.650 884
CINC Coachman Inc OTC $0.005 M $0.000 616
CKDN Circadian Inc OTC $0.001 M $0.001 1,480
CLDRQ Caldor Corp OTC $0.001 M $0.000 1,938
CLNI Clinicorp Inc OTC $0.002 M $0.001 39
CLPI Creative Gaming Inc OTC $0.004 M $0.005 2,481
CLTT Cluster Technology Inc OTC $0.005 M $0.001 159
CMKC Cross Media Marketing Corp OTC $0.001 M $0.000 21,966
COCQ Cosmetic Center Inc (The) OTC $0.001 M $0.000 91
CPTI COMPASS PLASTIC&TECHNGS INC OTC $0.004 M $0.001 438
CRTV Creative Technologies Corporation OTC $0.001 M $0.000 100
CSYY COMMUNICATIONS SYS INTL OTC $0.005 M $0.001 9
CUCO CUCOS INC OTC $0.001 M $0.001 258
CVII Conversion Industries Inc OTC $0.003 M $0.001 2,669
CVTL CONVERSION TECH INTL INC OTC $0.002 M $0.000 653
CWOV Crowne Ventures Inc OTC $0.003 M $0.000 254
CYKC CyberKey Corporation OTC $0.002 M $0.020 889,626
DAKMF DAKOTA MINING CP OTC $0.005 M $0.000 2,155
DATV DATATREND SVCS INC OTC $0.004 M $0.001 1,220
DBSS DBS Industries Inc OTC $0.003 M $0.000 7,263
DCUT Warner International Networks OTC $0.004 M $0.000 14,125,219
DEBIQ DEBBIE REYNOLDS HOTEL & CASINO OTC $0.001 M $0.000 1,101
DECO DECORA INDUSTRIES INC OTC $0.002 M $0.000 105
DLGH Daleigh Holdings Corp OTC $0.004 M $0.001 28
DMDS Dental/Medical Diagnostic Systems Inc OTC $0.001 M $0.000 1,871
DPPI Dippy Foods Inc OTC $0.002 M $0.000 13,496
DSYT DORSEY TRAILERS INC OTC $0.005 M $0.001 406
DUNC DUNCAN HILL CO OTC $0.001 M $0.001 105
DXSC Detex Security Systems, Inc. OTC $0.005 M $0.510 26
EBAS Ebaseone Corporation OTC $0.003 M $0.000 9,236
ECCOQ Earthcare Company OTC $0.003 M $0.000 81
ECGOQ American Eco Corporation OTC $0.001 M $0.000 508
ECHTA Echocath Inc OTC $0.001 M $0.000 244
ECIN EMCEE Broadcast Products Inc OTC $0.004 M $0.001 1,093
ECTA ElectraCapital, Inc OTC $0.005 M $0.001 22,008
EDBR Edison Brothers Stores Inc OTC $0.001 M $0.000 57
EGLP Eagle-Picher Industries, Inc OTC $0.003 M $0.003 151
EMPIQ EMPIRE OF CAROLINA INC OTC $0.004 M $0.000 22,162
ENGA Engage Inc OTC $0.005 M $0.000 12,744
ENSC Ensec International Inc OTC $0.003 M $0.001 154
EOMT Econometrics Inc OTC $0.001 M $0.000 35
EQEU EQUISURE INC OTC $0.003 M $0.000 1
ESOLQ Employee Solutions Inc OTC $0.003 M $0.000 7,529
ETSW Entrada Software Inc OTC $0.005 M $0.001 275
EVAN EVANS INC OTC $0.002 M $0.002 2,830
EXGN EXIM Internet Group, Inc. OTC $0.004 M $0.040 5,972
EXTC EXOTECH INC OTC $0.001 M $0.002 2
EYES Vision Twenty-One Inc OTC $0.002 M $0.000 5,748
FEDP FEDERATED PURCHASER INC OTC $0.001 M $0.001 389
FENTQ FIRST ENTERPRISE FINL GRP INC OTC $0.005 M $0.000 0
FGHLQ Friede Goldman Halter Inc OTC $0.004 M $0.000 92,912
FHCI Future Healthcare Inc OTC $0.001 M $0.000 1,053
FITT FOOD INTEGRATED TECHS INC OTC $0.003 M $0.002 312
FMNJ Franklin Mining Inc OTC $0.001 M $0.001 4,595,986
FRTL FORTEL INC OTC $0.003 M $0.000 14,876
FSCXQ FastComm Communications Corporation OTC $0.003 M $0.000 3,235
FVSN Foodvision.com Inc OTC $0.002 M $0.000 8,957
GARS Global Aerial Surveillance Inc OTC $0.001 M $0.115 101,661
GATT GRAND ADVENTURES TOUR & TRA OTC $0.001 M $0.001 492
GBITQ Global Intellicom Inc OTC $0.005 M $0.001 3,020
GBOTQ Garden Botanika Inc OTC $0.002 M $0.000 4,144
GCLIQ Grand Court Lifestyles Inc OTC $0.001 M $0.000 574
GCNL Grand Canal Entertainment Inc OTC $0.001 M $0.010 375
GDIRQ GENESIS DIRECT INC OTC $0.003 M $0.000 5,341
GDIS Global DataTel Inc OTC $0.004 M $0.000 3,403
GDSCQ Gateway Data Sciences Corporation OTC $0.005 M $0.002 1,131
GENI GENESISINTERMEDIA INC 01/29/2 OTC $0.002 M $0.000 4,981
GEYI Global Energy, Inc. OTCBB $0.004 M $0.010 0
GFIHQ Graham Field Health Products Inc OTC $0.003 M $0.000 3,313
GGGI Granite Golf Group Inc OTC $0.001 M $0.000 2,170
GLDI Group Long Distance Inc OTC $0.005 M $0.000 604
GLFN McHenry Metals Golf Corp OTC $0.002 M $0.000 11,431
GNCE GNC Energy Corporation OTC $0.003 M $0.001 272
GOMD GoHealth.MD Inc OTCBB $0.003 M $0.013 37,401
GPLY GARY PLAYER DIRECT INC OTC $0.002 M $0.001 12
GSIL General Store International Corporation (The) OTC $0.003 M $0.000 8,629
GSVN Group Seven Communications Inc OTC $0.005 M $0.001 3,596
GTIX Graphics Technologies Inc OTC $0.004 M $0.000 12,719
GTNOQ GLOBAL TECHNOVATIONS INC OTC $0.002 M $0.000 15,655
GTTIF GrandeTel Technologies, Inc. OTC $0.005 M $0.000 1,599
GUCO Grand Union Company OTC $0.002 M $0.000 7,270
GWOW Genesis Worldwide Inc OTC $0.003 M $0.001 488
GWSH GEORGE WASHINGTON CP OTC $0.002 M $0.001 14
HBCO HUNGARIAN BROADCASTING CP OTC $0.002 M $0.000 682
HCOIQ Huntco Inc OTC $0.002 M $0.001 513
HELI Helisys Inc OTC $0.002 M $0.001 222
HERF Red Oak Hereford Farms Inc OTC $0.001 M $0.000 3,030
HFDI Host Funding Inc OTC $0.002 M $0.001 341
HGFNQ HomeGold Financial Inc OTC $0.003 M $0.000 5,609
HIGPQ Highlands Insurance Group Inc OTC $0.001 M $0.000 5,988
HLNT Healthnet International Inc OTC $0.001 M $0.000 4,668
HOPC HYDRO OPTICS INC OTC $0.001 M $0.001 4
HPFS Health Professionals Inc OTC $0.002 M $0.000 3,860
HTHEQ House2Home Inc OTC $0.003 M $0.000 14,206
HYBR HYBRID NETOWRKS INC OTC $0.002 M $0.000 5,116
ICAN IBAC Corporation OTC $0.001 M $0.000 59,226,128
ICEH ICE HLDGS INC OTC $0.004 M $0.150 2
ICNW Integrated Communication Networks Inc OTC $0.001 M $0.001 1,649
IFLYQ 800 TRAVEL SYSTEMS INC OTC $0.004 M $0.001 8,473
IFMC Inforum Communications Inc OTC $0.002 M $0.000 10,613
IFSL Ideal Financial Solutions Inc OTC $0.004 M $0.008 59,425
IMGI ImaginOn Inc OTC $0.002 M $0.000 4,333
IMIIQ Intelligent Medical Imaging OTC $0.001 M $0.000 3,948
IMTKA Information Management Technology Corporation OTC $0.003 M $0.000 6,193
INBC Innopet Brands Corporation OTC $0.002 M $0.000 503
INITQ Interliant Inc OTC $0.005 M $0.000 4,380
INOMA INNOVATIVE MATLS INC A OTC $0.001 M $0.001 175
INPG INFOPAGE INC (DEL) OTC $0.001 M $0.000 574
INVZ iNetVisionz Inc OTC $0.003 M $0.000 175
IPRT iPrint Technologies, Incorporated OTC $0.005 M $0.000 9,124
IQCO IQROM Communications Inc OTC $0.002 M $0.000 1,137
IRGT IRG TECHNOLOGIES INC OTC $0.001 M $0.000 2
ITCC ITC Learning Corporation OTC $0.003 M $0.001 2,268
ITOO i2corp.com OTC $0.003 M $0.000 14,715
ITSG International Testing Services Inc OTC $0.003 M $0.001 510
ITSW International Total Services Inc OTC $0.004 M $0.001 161
IWNN Irwin Energy Inc OTC $0.004 M $0.015 164,135
JACC Jayhawk Acceptance Corporation OTC $0.005 M $0.002 2,284
JAWZ Jawz Inc OTC $0.005 M $0.001 5,619
JCBSQ Jacobson Stores Inc OTC $0.005 M $0.001 7,158
JEMG JAGGED EDGE MOUNTAIN GEAR INC OTC $0.001 M $0.000 3,450
JETN Jetronic Industries Inc OTC $0.001 M $0.001 1,809
JMUS Jumpmusic.Com Incorporated OTC $0.003 M $0.001 3,437
JPMX JPM Company OTC $0.001 M $0.000 527
JSIBQ JumboSports Incorporated OTC $0.002 M $0.000 374
JUST Just Toys Incorporated OTC $0.002 M $0.001 386
KELLQ Kellstrom Industries Inc OTC $0.001 M $0.000 2,333
KERA KeraVision Inc OTC $0.005 M $0.000 22,685
KLOC KUSHNER LOCKE COMP OTC $0.001 M $0.000 5,468
KPLNF OPTOMEDIC MEDICAL TECH LTD OTC $0.004 M $0.001 774
KTMC KIT MANUFACTURING CO OTC $0.001 M $0.001 36
LITL L International Computers Inc. OTC $0.003 M $0.780 4,776
LLUR L Luria & Son Inc OTC $0.003 M $0.001 277
LNCC LINC Capital Inc OTC $0.002 M $0.000 620
LQTK Liquitek Enterprises Inc OTC $0.003 M $0.000 14,876
LRSI Liferate Systems Inc OTC $0.001 M $0.000 3,979
LSKI Liuski International Inc OTC $0.002 M $0.001 162
LTGLQ Liteglow Industries Inc OTC $0.003 M $0.001 2,793
LUMTQ Luminant Worldwide Corporation OTC $0.003 M $0.000 9,175
MABAA American Biogenetic Sciences Inc OTC $0.004 M $0.000 5,796
MADGQ Madge Networks N.V. OTC $0.005 M $0.000 5,187
MCSIQ MCSi Incorporated OTC $0.002 M $0.000 15,389
MDBF MIDLAND BARING FINANCIAL GROUP OTC $0.003 M $0.200 1
MDCM MTGE.COM INC OTC $0.004 M $0.000 5,353
MDWYQ MIDWAY AIRLINES CORPORATION OTC $0.001 M $0.000 5,675
MELL Mellin Industries Inc OTC $0.001 M $0.000 148
MGRI Magnum Resources Inc OTC $0.001 M $0.000 18
MJXX The Majestic Companies Ltd OTC $0.001 M $0.000 11,100
MKID MULTIMEDIA K.I.D. INC OTC $0.003 M $0.000 1,709
MONFA Monaco Finance Inc OTC $0.002 M $0.001 158
MPEG Innovacom Inc OTC $0.003 M $0.000 16,336
MPEH MPEL Holdings Corporation OTC $0.001 M $0.000 573
MRIIQ Medical Resources Inc OTC $0.003 M $0.000 4,467
MRSIQ MRS Technology Inc OTC $0.004 M $0.001 2,027
MTNX MELTRONIX INC OTC $0.004 M $0.000 7,314
MTWVQ Metawave Communications Corporation OTC $0.005 M $0.000 40,420
MYTNQ MY TURN.COM INC OTC $0.001 M $0.000 4,151
NATWQ Natural Wonders Inc OTC $0.003 M $0.001 1,234
NCDI NETWORK COMPUTING OTC $0.001 M $0.000 19,964
NESCQ NESCO Inc OTC $0.002 M $0.000 3,199
NETTQ NETTER DIGITAL ENTERTAINMENT I OTC $0.005 M $0.002 298
NEWI New World Wine Group Ltd OTC $0.001 M $0.001 25
NPTK Nextpath Technologies Inc OTC $0.004 M $0.000 8,811
NQHD National Equities Holdings Inc OTC $0.005 M $0.050 2,165
NTVTQ NetVoice Technologies Corp OTC $0.001 M $0.000 3,863
NWLLQ OTC $0.002 M $0.000 4,337
NXWXQ Nx Networks Inc OTC $0.004 M $0.000 12,895
NYBSQ N Y Bagel Enterprises OTC $0.004 M $0.000 98
OBFC Obee's Franchise Systems, Inc OTC $0.003 M $0.120 3,952
ODLG Order Logistics, Inc. OTC $0.004 M $0.500 32
OFLD Officeland Inc OTC $0.005 M $0.001 576
OKOK Oklahoma Energy Corporation OTC $0.004 M $0.000 34,829
ONCO Orinoco Resources, Inc. OTC $0.003 M $0.750 141
ONPRQ One Price Clothing Stores, Inc. OTC $0.004 M $0.001 2,848
ONTR Ontro Inc OTC $0.001 M $0.000 4,984
OPWR Online Power Supply Inc OTC $0.002 M $0.000 14,051
OSTO ORIGINAL SIXTEEN TO OTC $0.001 M $0.000 1,787
OSYM OSAGE SYSTEMS INC OTC $0.003 M $0.000 2,078
OTRX OTR Express Inc OTC $0.003 M $0.002 72
OXFO Oxford Capital Corporation/NV OTC $0.001 M $0.000 21
PABN PANAMER BANCORP OTC $0.001 M $0.000 1,543,618
PALTQ Pallet Management Systems Inc OTC $0.001 M $0.000 747
PAUHQ PAUL HARRIS STORES OTC $0.005 M $0.001 4,141
PBSI Precept Business Services Inc OTC $0.002 M $0.000 2,471
PCDIQ PCD Inc. OTC $0.001 M $0.000 8,087
PCSSQ PC SVC SOURCE INC OTC $0.005 M $0.001 7,162
PECN Photoelectron Corporation OTC $0.001 M $0.000 1,302
PHLB Pharmaceutical Labs Inc OTC $0.001 M $0.000 887
PICK Pick Communications Corporation OTC $0.001 M $0.000 4,340
PICZQ PICCADILLY CAFETERIAS INC OTC $0.001 M $0.000 12,949
PILTQ Pilot Network Services Inc OTC $0.001 M $0.000 6,639
PMAX PROMAX COMMUNS INC OTC $0.002 M $0.001 0
PMIX Primix Solutions Inc OTC $0.001 M $0.000 10,501
PNLKQ Pro Net Link Corporation OTC $0.005 M $0.000 16,217
PNVNQ PNV INC OTC $0.001 M $0.000 77
POPC Popstar Communications Inc OTC $0.003 M $0.018 104,902
PPCI Pressure Piping Components Inc OTC $0.004 M $0.001 32
PREV PreventCo Inc OTC $0.002 M $0.000 1,762
PRNI Printron Inc OTC $0.004 M $0.001 115
PSSS PSS Inc OTC $0.001 M $0.000 98
PTETQ Platinum Entertainment Inc OTC $0.003 M $0.000 4,786
PWRB PowerBrief Inc OTC $0.002 M $0.000 2,860
PWSP Power Spectra Inc OTC $0.002 M $0.000 9,445
QENC Queench Inc OTC $0.002 M $0.001 42,977
QOWI Quality One Wireless Inc OTC $0.005 M $0.010 554
QSTI QuesTec Inc. OTC $0.003 M $0.000 13,373
QTRAQ QUENTRA NETWORKS INC OTC $0.002 M $0.000 10,762
RAGN Ragen Corporation OTC $0.002 M $0.000 243
RAWO RADIO WORLD CP OTC $0.001 M $0.001 2
RCLB Recordlab Corporation OTC $0.001 M $0.000 3,442
RDLI Redlaw Industries Inc OTC $0.004 M $0.001 24
RECQQ RECYCLING INDS INC OTC $0.002 M $0.000 4,443
RFCS Refocus Group Inc OTC $0.001 M $0.001 5,394,768
RGHG RIDGECREST HEALTHCARE GROUP OTC $0.005 M $0.550 2
RMUC Rocky Mount Undergament Inc OTC $0.002 M $0.001 599
RNTT RnetHealth Inc OTC $0.004 M $0.000 7,367
RPCX RESOURCEPHOENIX.COM INC A OTC $0.003 M $0.000 673
RSLCF RSL Communications Ltd OTC $0.003 M $0.000 8,066
RSPNQ RESPONSE USA INC OTC $0.001 M $0.000 814
SALDQ Fresh Choice, Inc. OTC $0.004 M $0.001 16,690
SFTW Enlighten Software Solutions Inc OTC $0.001 M $0.000 2,299
SHELQ SHELDAHI INC OTC $0.003 M $0.000 3,755
SKYU Skyframes Inc OTC $0.001 M $0.000 16,086
SLNE STREAMLINE.COM INC OTC $0.002 M $0.000 7,249
SLPT Solopoint.Com Inc OTC $0.004 M $0.001 351
SMPLF SIMPLAYER.COM LTD OTC $0.004 M $0.001 4,498
SOLO Solo Serve Corporation OTC $0.002 M $0.001 1,114
SPTS Sports Media Inc OTC $0.003 M $0.001 24
SQNC Sequoia Interests Corporation OTC $0.004 M $0.049 93,137
SRPJ SINO REAL PROPERTY DEV CP OTC $0.001 M $0.010 46
SSAXQ System Software Associates Inc OTC $0.001 M $0.000 7,567
SSYMW SUNLINK HEALTH SYSTEMS INC WT OTCBB $0.002 M $2.000 111
STBP SOUTHEAST BANKING CP OTC $0.003 M $0.000 248
STCE Sterling Media Capital Group Inc OTC $0.003 M $0.003 282
STCNQ SA Telecommunications Inc OTC $0.001 M $0.000 3,995
STMIQ STM WIRELESS INC OTC $0.003 M $0.001 2,799
STRIQ STORM TECHNOLOGY INC OTC $0.002 M $0.000 5,416
SUHI SUNSTAR HEALTHCARE INC OTC $0.002 M $0.001 37
SVEIA Stevens International OTC $0.002 M $0.000 441
SYBA Symbiat Inc OTC $0.005 M $0.000 13,006
SYCR Syncronys Softcorp OTC $0.002 M $0.000 96,321
SYNB Synbiotics Corporation OTC $0.001 M $0.070 12,994
SYPY Symphony Telecom Corporation OTC $0.002 M $0.000 25,732
TALC TAL CAP INC OTC $0.003 M $0.000 0
TAVI Thorn Apple Valley Incorporated OTC $0.003 M $0.001 2,108
TCGI Classica Group Inc OTC $0.004 M $0.001 5,158
TCMSQ Transcoastal Marine Services Inc OTC $0.001 M $0.000 1,885
TCMV TCOM Ventures Corporation OTC $0.002 M $0.000 28,486
TDDBQ Three D Departments Incorporated OTC $0.001 M $0.001 1,995
THCR THC Communications Inc OTC $0.001 M $0.000 1,890
THMC Tokheim Corporation OTC $0.001 M $0.000 1,000
TLMIF Telum International Corporation OTC $0.004 M $0.000 6,084
TLOS Technology Logistics Systems Inc OTC $0.003 M $0.002 4,603
TLRN Tellurian Inc OTC $0.001 M $0.001 103
TLSXF TELEPANEL SYSTEMS INC OTC $0.002 M $0.000 9,195
TMANQ Today's Man Incorporated OTC $0.002 M $0.000 20,317
TNCVF Telesis North Communications Inc OTC $0.004 M $0.000 5,932
TNCXQ NETWORK CONNECTION INC OTC $0.002 M $0.000 3,818
TSMX Trism Incorporated OTC $0.002 M $0.001 681
TTFC Telefficiency Holding Corporation OTC $0.001 M $0.000 2,989
TUIC TRANSPORTATION COMPONENTS OTC $0.005 M $0.000 1,554
TWOS Teledata World Services Incorporated OTC $0.004 M $0.001 1,542
TXAG Texas American Group Incorporated OTC $0.001 M $0.000 4,746
TXGL Telemax Global Communications Inc OTC $0.005 M $2.000 3
ULSP Ultimate Sports Entertainment Inc OTC $0.001 M $0.000 4,361
UMCE UMC ELECTRONICS CO COM OTC $0.004 M $0.003 35
UNDY UniDyn Corporation OTC $0.003 M $0.000 15,646
UPXE UNAPIX ENTERTAINMENT INC OTC $0.001 M $0.000 553
USDI US Digital Communications Inc OTC $0.002 M $0.000 23,222
USHO US Homecare Corp OTC $0.001 M $0.000 23,145
USLQ U.S. Liquids Inc OTC $0.001 M $0.000 7,534
VAGO Vanderbilt Gold Corporation OTC $0.004 M $0.000 26,089
VEND NOUVEAU INTL INC OTC $0.001 M $0.000 163
VENSQ Venture Stores Incorporated OTC $0.001 M $0.000 862
VHSIQ VELOCITYHSI INC OTC $0.001 M $0.000 5,831
VIDI Vidikron Technologies Group Inc OTC $0.001 M $0.001 447
VISI Visitel Network Incorporated OTC $0.001 M $0.001 50
VOXQ VOXEL OTC $0.003 M $0.000 2,806
VTXX Vertx Corporation OTC $0.001 M $0.000 0
VUSAQ Value America Inc OTC $0.004 M $0.000 8,137
WCEC West Coast Entertainment Corp OTC $0.001 M $0.000 1,122
WDSC WorldSource, Inc. OTC $0.005 M $0.150 1,067
WDTR Weldotron Corporation OTC $0.001 M $0.001 1,750
WFHCQ Women First HealthCare Inc OTC $0.005 M $0.000 14,039
WLKNQ Waterlink Inc OTC $0.003 M $0.000 27,036
WLXI Wellux International Inc OTC $0.003 M $0.001 2,238
WNRC WENR Corporation OTC $0.004 M $0.018 27,670
WSSSQ WALL STREET STRATEGIES OTC $0.005 M $0.030 19
WWNG WW Energy Inc OTC $0.004 M $0.150 3,484
WWRL World Wireless Communications Inc OTC $0.003 M $0.000 33,153
XCHG Telpac Industries Inc OTC $0.002 M $0.020 898
YARCQ Yarc Systems Corporation Inc OTC $0.001 M $0.000 1,630
YESS Yes Entertainment Corporation OTC $0.003 M $0.000 14,538
ZTRE Zerotree Technologies Inc OTC $0.004 M $0.002 9,415
ZULU Zulu Tek Inc OTC $0.003 M $0.000 7,782

[PDC ™]

Bought some of this at close. Need .80 post split to make it work. Tiny OS and I am very curious as to how many of those are in the float of which I will have 500.

Hope I want them.

DME Interactive Holdings, Inc. Announces Results of Special Meeting of Stockholders

Tuesday , October 11, 2005 17:41 ET

NEW YORK, Oct 11, 2005 (BUSINESS WIRE) --DME Interactive Holdings, Inc. (Symbol DGMF.PK) today held a special meeting of its stockholders for the purpose of seeking stockholder approval of a reverse split of its common stock on a one-for-one hundred basis. At the special meeting of stockholders a majority of the shares of common stock present and entitled to vote at the meeting approved the reverse split. The Company will now take all of the necessary steps to effect the reverse split. Prior to such reverse split becoming effective, the Company will announce the expected date of such reverse split, as well as what its new trading symbol will be.

Prior to the reverse split the Company had 27,064,666 shares of its common stock outstanding and after taking into account the 1-for-100 reverse split will have approximately 270,647 shares of its common stock outstanding.

Purpose of Reverse Stock Split

Our board of directors approved the proposal authorizing the reverse stock split for the following reasons:

-- our board of directors believes a higher stock price may help generate investor interest in the company;

-- our board of directors believes this action will attract additional investment in the company; and

-- our board of directors believes this action is the next logical step in the process of restructuring the company to align our outstanding shares of capital stock with our existing financial condition and operations to provide an opportunity for potential realization of stockholder value, which is currently subject to the dilutive effects of our capital structure.

Note on Forward-Looking Statements:

Statements contained in this press release, which are not historical facts, are forward-looking statements as that term is defined in the Private Securities Litigation Reform Act of 1995. These forward-looking statements are based largely on current expectations and are subject to a number of known and unknown risks, uncertainties and other factors beyond our control that could cause actual events and results to differ materially from these statements. These statements are not guarantees of future performance, and readers are cautioned not to place undue reliance on these forward-looking statements, which speak only as of the date of this release. DME Interactive Holdings, Inc. undertakes no obligation to update publicly any forward-looking statements.

SOURCE: DME Interactive Holdings, Inc.

Ellenoff Grossman & Schole LLP
Jody R. Samuels, 212-370-1300 ext. 110
Facsimile: 212-370-7889

Copyright Business Wire 2005

[~ Susan ~]

lol. Thank you :)

[PDC ™]

Christmas alegre também. Espere que tudo seja bem para você e seu. Pela rocha dos arquivamentos da maneira IWPS. Ir ser um vencedor em algum ponto.

[~ Susan ~]

tapsamtsirhcyrrem


Enjoy the time with your loved ones :)

!ootraeywenyppahaevahdna

[PDC ™]

.006-.009 mv all exchanges

OTC $0.009 M $0.045 26,016
AGATQ U.S. Aggregates Inc OTC $0.007 M $0.001 1,242
AGLF Atlantic Gulf Community Corporation OTC $0.006 M $0.001 413
AIME American Interactive Media Inc OTC $0.008 M $0.001 2,210
AMCY American Motorcycle Corp OTC $0.009 M $0.006 0
AMTX Am/Tex Oil and Gas Inc OTC $0.007 M $0.070 53,050
AMXI AMNEX INC OTC $0.009 M $0.000 11,076
AQCY American Quantum Cycles, Inc OTC $0.009 M $0.001 2,622
AQRO AquaPro Corporation OTC $0.007 M $0.002 508
AZTC Aztec Technology Partners Inc OTC $0.009 M $0.000 2,384
BONSQ BMJ Medical Management Inc OTC $0.007 M $0.000 875
BRADQ Bradlees Inc OTC $0.006 M $0.001 3,305
BRLS PORTIVITY INC OTC $0.008 M $0.001 100
CCRIQ Colorado Casino Resorts Inc OTC $0.007 M $0.000 1,015
CDDT C-3D Digital Inc OTC $0.009 M $0.000 16,832
CDPN China Datacom Corp OTC $0.007 M $0.300 3,356
CDSC Cumetrix Data Systems Corporation OTC $0.007 M $0.001 1,015
CFWEQ Consolidated Freightways Corporation OTC $0.008 M $0.000 30,156
CHIL Chill Technology Industries Inc OTC $0.006 M $0.000 684
CLSY Coinless Systems Inc OTC $0.006 M $0.000 23,392
CLXX CeleXx Corporation OTC $0.006 M $0.000 29,780
CMDZQ Comdial Corporation OTC $0.009 M $0.001 3,120
CMLK CML Group Inc OTC $0.006 M $0.000 17,129
CPKA Chase Packaging Corporation OTC $0.008 M $0.005 5,771
CTPEQ CELLULAR TEL ENTRPRS INC OTC $0.008 M $0.001 0
CYII Cycomm International Inc OTC $0.008 M $0.000 770,142
DACGQ DA Consulting Group Inc OTC $0.008 M $0.001 639
DAWC DAWCIN INTL CP OTC $0.007 M $0.002 0
DAWN DAWN TECHNOLOGIES INC OTC $0.007 M $0.001 1,165
DGCT Digital Communications Technology OTC $0.007 M $0.010 31
DTEK Display Technologies Inc OTC $0.006 M $0.001 13,502
DZTKQ Daisytek International Corporation OTC $0.007 M $0.000 22,246
ECLL ECOLOTROL INC OTC $0.006 M $0.010 0
ECMN eChapman, Inc. OTC $0.007 M $0.001 2,154
ECRE Ecological Recycling Company Inc OTC $0.009 M $0.006 0
EGLOQ Eglobe Inc OTC $0.009 M $0.000 2,944
EMDG Empyrean Bioscience OTC $0.007 M $0.000 19,450
EQPI Equicap Inc OTCBB $0.007 M $0.300 0
ERDIQ ERD WASTE CP OTC $0.007 M $0.008 2,500
FMTC Fairmount Chemical Company Inc OTC $0.008 M $0.001 0
FONE FOCUS AFFILIATES INC OTC $0.008 M $0.001 395
FRTL FORTEL INC OTC $0.009 M $0.000 42,216
FTRLQ FutureLink Corporation OTC $0.006 M $0.000 686
GSVE Gerald Stevens Inc OTC $0.006 M $0.001 3,538
GTRD Global Triad, Inc OTC $0.009 M $0.011 1,500,225
HAHI Help At Home Inc. OTC $0.009 M $0.005 1,675
HENL HENLEY HEALTHCARE INC OTC $0.006 M $0.000 4,635
HOST Arlington Hospitality, Incorporated OTC $0.009 M $0.002 121,604
HTPI HOME THEATER PRODUCTS INTL INC OTC $0.009 M $0.001 3,000
IBCL International BioChemical Industries, Inc. OTC $0.009 M $0.000 53,638
ICBG Iceberg Corporation of America OTC $0.008 M $0.001 618
ICCXQ INTERNET COMMERCE & COMM OTC $0.006 M $0.000 2,282
IFSH IFS International Holdings, Inc. OTC $0.008 M $0.001 713
IHSVQ Integrated Health Services Inc OTC $0.009 M $0.000 9,356
IMAG ImageMax, Inc. OTC $0.008 M $0.001 20,594
IMAI IMAGING MGMT ASSOC INC OTC $0.008 M $0.001 625
ISSP Innosuisse Corporation OTC $0.008 M $1.250 430
IWWI Inform Worldwide Holdings, Incorporated OTC $0.006 M $0.600 6
JOCKQ SportsPrize Entertainment Inc OTC $0.009 M $0.001 539
KICK Master Glazier's Karate International Inc OTC $0.008 M $0.002 700
KINT KARTS INTL INC OTC $0.008 M $0.001 1,240
LCLG Lincoln Logs Ltd OTC $0.007 M $230.000 0
LUXYQ Cinemastar Luxury Theaters Inc OTC $0.006 M $0.001 0
MLTNQ Molten Metal Technology Inc OTC $0.007 M $0.000 10,948
MMSV MATTMAN SPECIALTY VEHICLES INC OTC $0.007 M $0.550 0
MRGG Morgan Equities Group, Inc. OTC $0.007 M $0.030 97,608
MTATQ Metatec, Inc. OTC $0.006 M $0.001 6,950
NKCIF Newkidco International Inc OTC $0.007 M $0.000 7,269
NPER NP Energy Corporation OTC $0.007 M $0.001 672,788
NVMG NATIVE AMERICAN ENERGY GROUP OTC $0.009 M $0.750 524
OASIQ OLD AMERICA STORES INC OTC $0.007 M $0.001 0
ODLG Order Logistics, Inc. OTC $0.007 M $0.500 82
OMNY OmniSky Corp OTC $0.007 M $0.000 4,817
OPAL Opal Technologies Inc OTC $0.006 M $0.000 12,060
PEQU Publishers Equipment Corporation OTC $0.007 M $0.150 98
PHXT Phoenix Medical Technology Inc OTC $0.009 M $0.004 155
PLNS Pliant Systems Inc OTC $0.009 M $0.001 1,588
PLSIQ PREMIER LASER SYSTEMS INC CL A OTC $0.009 M $0.001 24,663
PLTK Plastic Recycling Inc OTC $0.006 M $0.002 0
PMGIF Princeton Media Group Inc OTC $0.007 M $0.002 1,550
PSYC Sykes Datatronics Inc OTC $0.006 M $0.001 282
PURS PURUS INC OTC $0.006 M $0.010 15
PWCCQ Point West Capital Corporation OTC $0.006 M $0.002 1,160
PXWSQ Phoenix Waste Services Company Inc OTC $0.006 M $0.000 3,170
PYST PayStar Corporation OTC $0.007 M $0.000 10,066,965
QBID Q Television Network OTC $0.007 M $0.000 828,719,494
RACE Data Race Inc OTC $0.007 M $0.000 27,295
ROIX Response Oncology Inc OTC $0.007 M $0.001 4,307
RTHMQ Rhythms NetConnections Inc OTC $0.008 M $0.000 5,838
RYFC Royal Acceptance Corporation OTC $0.008 M $0.001 75
SBTKQ Sabratek Corporation OTC $0.009 M $0.000 75
SEPE SEILER PLLTN CNTR SYS OTC $0.009 M $0.001 258
SGII SGI International OTC $0.009 M $0.000 14,215
SKRC Striker Capital Corp OTC $0.007 M $0.800 0
SKYL Skyline Multimedia Entertainment Inc OTC $0.008 M $0.004 2,175
SMMT Stratcomm Media Ltd OTC $0.006 M $0.000 46,500
SNBS Sunbase Asia Inc OTC $0.007 M $0.001 288
STLB Sterling Business Solutions Inc OTC $0.008 M $0.010 714
SYEP SOY ENVIRONMNTL PRODS INC OTC $0.006 M $0.001 0
SYES Say Yes Foods Inc OTC $0.008 M $0.001 14,398
TAPI Tapistron International Incorporated OTC $0.007 M $0.000 525
TELC Tcc Industries Inc OTC $0.008 M $0.003 82
TGIT TargitInteractive OTC $0.008 M $0.000 424
THCG THCG Inc OTC $0.009 M $0.001 2,773
THDOQ The 3DO Company OTC $0.006 M $0.001 10,831
TIPS Tianrong Internet Products and Services Inc OTC $0.007 M $0.000 5,453
TKTL TRACK N TRAIL OTC $0.007 M $0.001 720
TLTK Teletek Inc OTC $0.009 M $0.001 2,098
TNRG Tianrong Building Material Holdings Ltd OTC $0.006 M $0.000 4,256
TPTM TEMPORARY TIME CAP CP OTC $0.006 M $0.020 8
UDGI UNIDIGITAL INC OTC $0.006 M $0.001 348
UDSG UDS Group, Inc OTC $0.006 M $1.010 2,450
UDYN UNIDYNE CP OTC $0.007 M $0.001 250
USITQ US INTERACTIVE INC OTC $0.007 M $0.000 3,541
VGENQ Harvard Scientific Corporation OTC $0.007 M $0.000 3,944
VLIF Valor Investment Fund, Incorporated OTCBB $0.008 M $13.250 0
VLYA Velocity Aerospace Inc OTC $0.006 M $3.000 0
WCYB World Cyberlinks Corporation OTC $0.007 M $0.001 11,810
WFHCQ Women First HealthCare Inc OTC $0.007 M $0.000 32,038
WFPI Wayne's Famous Phillies Inc OTC $0.006 M $0.015 0
WIKSQ Wickes Incorporated OTC $0.008 M $0.001 590
WORC Wordcraft System Incorporated OTC $0.009 M $0.001 18,948
WRII Waste Recovery Incorporated OTC $0.008 M $0.001 20,310
XCEDQ WORLDWIDE XCEED GRP INC OTC $0.007 M $0.001 2,941

*Return to Stock Screener MAIN PAGE

[Bill The Thrill]

never knew you spoke italian

[PDC ™]

EXCH MARKET
CAP PREVIOUS
PRICE AVG DLY
SHARE VOL
ACST Access Tradeone.Com Inc OTC $0.002 M $0.020 5
AFNN AFMN Inc OTC $0.001 M $0.025 70,034
AQCR Aqua Care Systems Inc OTC $0.004 M $0.001 11,448
ASGC America Asia Energy Corporation OTC $0.002 M $0.013 6,032
ASRS Atlas Resources, Inc OTC $0.001 M $0.005 5
AXIG Axia Group Inc OTCBB $0.004 M $0.020 51,396
BDNW Bidnow.Com Inc OTC $0.001 M $0.003 8,615
BKCL Berkshire Collection Inc OTC $0.001 M $0.010 9,186
CALGL Citibank West FSB 2nd Contingent Litigation Recovery Interest OTC $0.005 M $0.001 3,260
CLNI Clinicorp Inc OTC $0.002 M $0.001 25
CLTT Cluster Technology Inc OTC $0.005 M $0.001 0
CYKC CyberKey Corporation OTC $0.001 M $0.010 1,206,300
DLGH Daleigh Holdings Corp OTC $0.004 M $0.001 28
EGLP Eagle-Picher Industries, Inc OTC $0.003 M $0.003 15
FMNJ Franklin Mining Inc OTC $0.002 M $0.002 7,737,260
GCNL Grand Canal Entertainment Inc OTC $0.001 M $0.010 0
GDSCQ Gateway Data Sciences Corporation OTC $0.005 M $0.002 140
GEYI Global Energy, Inc. OTCBB $0.004 M $0.010 0
GOMD GoHealth.MD Inc OTCBB $0.003 M $0.012 85,739
HFDI Host Funding Inc OTC $0.002 M $0.001 0
IFSL Ideal Financial Solutions Inc OTC $0.003 M $0.011 38,094
IPMG International Precious Minerals Group Inc OTC $0.001 M $0.012 1,973,802
ITCC ITC Learning Corporation OTC $0.003 M $0.001 200
IWNN Irwin Energy Inc OTC $0.005 M $0.018 199,986
JCBSQ Jacobson Stores Inc OTC $0.005 M $0.001 4,472
JUST Just Toys Incorporated OTC $0.002 M $0.001 324
MONFA Monaco Finance Inc OTC $0.002 M $0.001 74
MRGG Morgan Equities Group, Inc. OTC $0.005 M $0.015 4,078
NAXG Natural Golf Corporation OTC $0.005 M $0.001 2,884
NEWI New World Wine Group Ltd OTC $0.001 M $0.001 125
NHYB National Hyperbaric Rehab Center, Inc. OTC $0.001 M $0.046 153,342
NQHD National Equities Holdings Inc OTC $0.005 M $0.045 9,396
NSFE Nationwide Safe-T Propane Inc OTC $0.002 M $0.003 43,265
NTVI Netco Investments, Inc. OTC $0.001 M $0.003 782,377
OFLD Officeland Inc OTC $0.005 M $0.001 75
OTRX OTR Express Inc OTC $0.003 M $0.002 0
PMEDW Paradigm Medical Industries Inc OTCBB $0.005 M $0.005 15,883
PPCI Pressure Piping Components Inc OTC $0.004 M $0.001 20
QOWI Quality One Wireless Inc OTC $0.005 M $0.020 2,088
RDLI Redlaw Industries Inc OTC $0.004 M $0.001 10
RMDG RMD Entertainment Group OTC $0.001 M $0.010 653,302
RMUC Rocky Mount Undergament Inc OTC $0.002 M $0.001 108
SLPT Solopoint.Com Inc OTC $0.004 M $0.001 142
STCE Sterling Media Capital Group Inc OTC $0.003 M $0.003 474
TDDBQ Three D Departments Incorporated OTC $0.001 M $0.001 8
THMC Tokheim Corporation OTC $0.002 M $0.001 250
TLOS Technology Logistics Systems Inc OTC $0.003 M $0.002 1,945
TSMX Trism Incorporated OTC $0.002 M $0.001 121
VIDI Vidikron Technologies Group Inc OTC $0.001 M $0.001 307
WNRC WENR Corporation OTC $0.005 M $0.022 15,885
WSTN Westlin Corporation OTC $0.001 M $0.040 63,315
XCHG Telpac Industries Inc OTC $0.002 M $0.020 1,398
ZTRE Zerotree Technologies Inc OTC $0.004 M $0.010 250

*Return to Stock Screener MAIN PAGE

[fringe_remnant]

FMKIQ on News of BK Reorg

http://www.investorshub.com/boards/read_msg.asp?message_id=8718007&txt2find=fmkiq+

.


fringe

[PDC ™]

hehe.

[Hokie]

MBAP.....Mobile Assets appoints Master Distributor for Central and South America

Friday , December 02, 2005 16:18 ET

LAS VEGAS, NV, Dec 02, 2005 /PRNewswire-FirstCall via COMTEX/ -- Mobile Assets Corp. (MBAP: OTCPK) announced today that it has appointed attorney and business entrepreneur, Isaias Medina as Master Distributor for the Central and South American zone (Latin America) to exploit significant mobile market opportunities for the company.

3G Americas reported in September 2005, that the world population of cellular subscribers was 3.2 billion. Europe and Asia continue to lead the way but that Latin America had 10.9% of world cellular distribution, exceeding North America's 10.5%. GSM is reported to comprise over 77% of all cellular technologies employed with Latin America reflecting a 127% growth in the last year.

"As we complete our infrastructure development strategy in 2005 and turn to market driven opportunities in 2006 we wanted to complete a very important piece of our coverage strategy by implementing Mobile Assets coverage in Central and South America," stated Peter Zmudzki, President and CEO of Mobile Assets. He continued; "Under Isaias' leadership in Venezuela we expect rapid market penetration of our applications and services."

About Isaias Medina

In 2006, Medina's extensive business network and experience throughout South America will be leveraged to build a sales and distribution network for Mobile Assets. Medina commented; "I am inspired to rapidly engage and take advantage of the dynamic increase of the Latin America market, in which cellular connections are predicted by Gartner to reach 43% in 2005 and 53% in 2009. Mobile service revenue will grow at a compound annual rate of 9.3% for the period 2005 to 2009, reaching $50.5 billion. Mobile Assets' infrastructure investment in Latin America will yield a dramatic ROI within 24 months. I'm very happy to join this team!"

Mobile Assets Corporation

Mobile Assets (OTCPK: MBAP) is an emerging company creating scalable and global mobile technologies and applications through aggregation and development. The company has expertise in mobile content marketing and distribution and intends to leverage that expertise into delivering strategically valuable mobile applications, content, and services to the market in unique ways to acquire and retain consumer Clients.

Forward-Looking Statements:

This press release contains forward-looking statements within the meaning of Section 27A of the Securities Act of 1933, as amended, and section 21B of the Securities and Exchange Act of 1934, as amended. Readers are cautioned not place undue reliance on these forward-looking statements, which are only predictions and only speak as of the date hereof. Forward-looking statements usually contain the words "estimate", "anticipate", "believe", "plan", "expect", or similar expressions and are subject to numerous known and unknown risks and uncertainties. These risks and uncertainties could cause the Company's actual results to differ materially those indicated in the forward-looking statements.

SOURCE Mobile Assets Corporation

For more information about Mobile Assets, visit its website www.mobileassetscorp.com
or e-mail the company at [e-mail]

http://www.prnewswire.com

Copyright (C) 2005 PR Newswire. All rights reserved.

[Hokie]

Holy volume Batman