Register for free to join our community of investors and share your ideas. You will also get access to streaming quotes, interactive charts, trades, portfolio, live options flow and more tools.
Register for free to join our community of investors and share your ideas. You will also get access to streaming quotes, interactive charts, trades, portfolio, live options flow and more tools.
I thank you in
advance then for being able to buy again at .0004
This can not hurt
http://goldinfo.net/gold1.html
Makes me wonder who figured all this share structure out, and I have trouble trying to grasp, what the PR's are trying to relate to shareholders.
What ever happened to 2 & 2 =4
PAIM up .0005, now .0009 EOM
Looks like the Grandfather clause will be taken out of SHO, period.
HHHMMMmmm, most interesting.
PAIM in a few days .005? EOM
Might watch this
jmcp @ .0001
Quote News Chart Co. Info Filings Reports Forums Trade!
Symbol Lookup
for stocks above $1
SPONSORED LINKSTrade with FOREX.com
Sign up for a free $25,000 practice account. Advanced trading platform wi...
Ready to Try Currency Trading? Open a Free Demo
Free One-on-One Training and Demo Account. GFT offers you Commission-free ...
OptionsXpress Brokerage Firm Online Trading Site
Trade Options & Stock Futures & Currency. 'Best Discount Broker' - Smart M...
2,300 Stock, Option, Forex Trading Systems Ranked
Third-party verification service ranks trading system results. Subscribe t...
Buy a link Now
make pinksheets.com your homepage
Home >> Quotes & News >> News >> JMCP
--------------------------------------------------------------------------------
QUOTE NEWS CHARTS COMPANY INFO FINANCIAL REPORTS SEC FILINGS TRADE NOW!
JMCP -- James Monroe Capital Corp.
Com (20 Cents)
COMPANY NEWS AND PRESS RELEASES FROM OTHER SOURCES:
James Monroe Capital Corporation Establishes New Subsidiary Devoted Solely to the Ethanol Industry
CHICAGO, Jul 06, 2006 (BUSINESS WIRE) -- James Monroe Capital Corporation (Pink Sheets:JMCP) today announced it has established a new subsidiary devoted solely to the ethanol industry.
The name of the subsidiary that has been established is Diversified Ethanol, the new subsidiary will act as a holding company investing or joint venturing in ethanol/bio fuels related products and services.
The newly formed subsidiary/company has plans to set up its headquarters in the ethanol heartland of Iowa, as management believes Iowa will afford extraordinary exposure and opportunities for Diversified Ethanol.
Taylor Moffitt will be the CEO of the new company and oversee the initial growth stages. Moffitt said, "As gasoline prices continue to remain high with no end in sight, this is a perfect time for us to enter the alternative fuel sector such as ethanol. The demand for ethanol is growing by leaps and bounds and we intent to participate in a big way with this exciting industry. Bio fuels are renewable, and burn clean, and the biggest appeal we see is solid earnings potential."
More information about the project will be available on the company's new web site, www.DiversifiedEthanol.com. The web site is under construction, and will be fully functional by the end of July.
This press release does not constitute an offer of any securities for sale. This press release contains certain forward-looking statements within the meaning of Section 27A of the Securities Act of 1933 and Section 21E of the Securities Exchange Act of 1934. These forward-looking statements involve certain risks and uncertainties that could cause actual results to differ, including, without limitation, the company's limited operating history and history of losses, the inability to successfully obtain further funding, the inability to raise capital on terms acceptable to the company, the inability to compete effectively in the marketplace, the inability to complete the proposed acquisition and such other risks that could cause the actual results to differ materially from those contained in the company's projections or forward-looking statements. All forward-looking statements in this press release are based on information available to the company as of the date hereof, and the company undertakes no obligation to update forward-looking statements to reflect events or circumstances occurring after the date of this press release.
SOURCE: Commonwealth American Financial Group
CONTACT: James Monroe Capital Corporation, Northbrook
Chris McGovern, 847-418-3848
Copyright Business Wire 2006
-0-
KEYWORD: United States
North America
Illinois
INDUSTRY KEYWORD: Energy
Alternative Energy
Oil/Gas
Other Energy
Professional Services
Finance
Insurance
Communications
Marketing
Search for Dun & Bradstreet reports on this company.
SPONSORED LINKS
Trade with FOREX.com
Sign up for a free $25,000 practice account. Advanced trading platform with real-time quotes, charts, news, resea...
--------------------------------------------------------------------------------
Why Trade Forex? Learn more from GFT
GFT offers you, the trader, free award-winning software that is customized to meet your needs-whether you are the ...
--------------------------------------------------------------------------------
OptionsXpress Brokerage Firm Online Trading Site
Trade Options & Stock Futures & Currency. 'Best Discount Broker' - Smart Money. '4 1/2 Stars' - Barron's. Free Acc...
--------------------------------------------------------------------------------
2,300 Stock, Option, Forex Trading Systems Ranked
Third-party verification service ranks trading system results. Subscribe to any systems you like, then have them t...
Buy a Link Now>>
All information contained herein is provided "as is." Pink Sheets LLC makes no representation or warranty, expressed or implied, as to the accuracy, timeliness, or completeness of the information provided herein. Neither Pink Sheets LLC, nor its directors, officers, employees, or third party data suppliers, shall bear any responsibility or liability to verify the information and/or its source or for the use, misuse, or inability to use the information provided. None of the foregoing parties shall be liable to any third-party claims or losses of any nature. Accordingly, investors should not use this information as the basis for making an investment decision. Please see Risk Warning and Terms of Service for more information.
Risk Warning | Contact Regulators
Home | About Us | Contact Us | FAQ | Glossary
Quotes & News | Market Activity| Company Search | OTC Guide | Products & Services
© Copyright 2004, Pink Sheets LLC. All Rights Reserved.
Please read our Terms of Service, Linking & Framing Terms, Trademarks, and Privacy Statement.
Comments or Suggestions?
Can not get much better
here
http://quote.barchart.com/texadv.asp?sym=BKMP
Sure, its still a free country
but it would serve many to hold tight, and spread the word about BKMP to friends that made wish to invest.
I recall the ordeal of holding USXP (bought @ .0004-.0005 and held until .029 Was not easy to hold, but gotter-R-done.
With BKMP, that big PR for coverage for a US carrier, and will hold much longer term, than I held for USXP.
Luck to us all
Think they are correct here
http://quote.barchart.com/texadv.asp?sym=BKMP
Think they are correct on this
http://quote.barchart.com/texadv.asp?sym=BKMP
I conclude, but
think .12 -.15 with-in reason on BKMP. Sure, will take a little time.
Nice, the MACD just busted down through
which reflects a continued up turn in PPS.
Bid .0007, ask .0014 What a spread, think the MM's are ready to let her rip.
Quote News Chart Co. Info Filings Reports Forums Trade!
Symbol Lookup
for stocks above $1
make pinksheets.com your homepage
Home >> Quotes & News >> Quote >> BKMP
--------------------------------------------------------------------------------
QUOTE NEWS CHARTS COMPANY INFO FINANCIAL REPORTS SEC FILINGS TRADE NOW!
BKMP -- Blackout Media Corp.
Com (No Par)
Primary Venue: Pink Sheets
Best Bid: 0.0007 (5000 shares)
Best Ask: 0.0014 (5000 shares) *
Date/Time of Last Inside Change: 16:27 * Quoted on the Pink Sheets
Want real-time level two quotes in this security?
TRADE DATA Last Sale: 0.0010
Change: -0.0002
Percent Change: -16.67
Tick: Down
Daily High: 0.0012 Daily Low: 0.0008
Opening Price: 0.0012 Volume: 827,078,955
Annual High: 0.0090
Annual Low: 0.0001
Dividend: 0.000 Earnings/Share: -2.04
Previous Close: 0.0012 P/E ratio: N/A
Yield: 0.00
Beta Coefficient: 0.83
Last Trade Date/Time: 15:59
Trade data is delayed at least 15 minutes. Best Bid and Ask reflect prices between 8:00am and 4:00pm EST, after these hours the best Bid and Ask at 4:15pm is shown.
If you are an investor in a Pink Sheets quoted company, tell them to sign up for real-time level two quotes so you can view free real-time inside and level two quotes in their stock. Otherwise you can always subscribe to our www.OTCQuote.com product.
Search for Dun & Bradstreet reports on this company.
SPONSORED LINKS
Trade Currency Online
Flexible Leverage and contract size, $200 minimum account deposit, accounts and conversions in 7 foreign currencie...
--------------------------------------------------------------------------------
OptionsXpress Brokerage Firm Online Trading Site
Trade Options & Stock Futures & Currency. 'Best Discount Broker' - Smart Money. '4 1/2 Stars' - Barron's. Free Acc...
--------------------------------------------------------------------------------
Trade with FOREX.com
Sign up for a free $25,000 practice account. Advanced trading platform with real-time quotes, charts, news, resea...
--------------------------------------------------------------------------------
Why Trade Forex? Learn more from GFT
GFT offers you, the trader, free award-winning software that is customized to meet your needs-whether you are the ...
Buy a Link Now>>
All information contained herein is provided "as is." Pink Sheets LLC makes no representation or warranty, expressed or implied, as to the accuracy, timeliness, or completeness of the information provided herein. Neither Pink Sheets LLC, nor its directors, officers, employees, or third party data suppliers, shall bear any responsibility or liability to verify the information and/or its source or for the use, misuse, or inability to use the information provided. None of the foregoing parties shall be liable to any third-party claims or losses of any nature. Accordingly, investors should not use this information as the basis for making an investment decision. Please see Risk Warning and Terms of Service for more information.
Risk Warning | Contact Regulators
Home | About Us | Contact Us | FAQ | Glossary
Quotes & News | Market Activity| Company Search | OTC Guide | Products & Services
© Copyright 2004, Pink Sheets LLC. All Rights Reserved.
Please read our Terms of Service, Linking & Framing Terms, Trademarks, and Privacy Statement.
Comments or Suggestions?
I agree EOM
I am waiting for .40 again, look
SEARCH SITE
Advanced Search
TUESDAY, JUNE 27, 2006
Corporate Snapshot
Options
Historical Quotes
Company Profile
Estimates & Opinions
Company Financials
Events Calendar
SEC Filings
Industry Profile
Get Annual Report
Get Fund Prospectus
QUOTE / HISTORICAL QUOTES
BLACKOUT MEDIA CORP (OTC:BKMP)
Daily PricesDate Open High Low Close Volume
04/28/05 0.150 0.240 0.130 0.220 187,800
04/29/05 0.220 0.270 0.210 0.270 147,200
05/02/05 0.280 0.317 0.250 0.300 70,400
05/03/05 0.330 0.340 0.300 0.328 899,800
05/04/05 0.310 0.365 0.310 0.350 325,000
05/05/05 0.365 0.430 0.340 0.410 349,000
05/06/05 0.410 0.450 0.350 0.399 198,200
05/09/05 0.400 0.400 0.310 0.335 244,100
05/10/05 0.400 0.400 0.280 0.300 83,100
05/11/05 0.260 0.310 0.130 0.160 706,200
15-20 min Quote Delay
--------------------------------------------------------------------------------
Enter Stock Symbol:
Start Date (mm/dd/yy):
End Date (mm/dd/yy):
Type: DailyWeeklyMonthlyQuarterlyYearlyIntraday
Market Data Powered By ComStock
Terms of Use | Privacy Policy
Yes, and do not see many sub-pennies
with ANY institutions investing.
BKMP held by institutions. look
http://www.nasdaq.com/asp/holdings.asp?mode=&kind=&symbol=BKMP&FormType=Institutional&am...
Held by institutions, do not fall out of your chair
Holdings Summary
BKMP BKMP
BLACKOUT MEDIA CORP Other OTC
http://www.nasdaq.com/asp/holdings.asp?mode=&kind=&symbol=BKMP&FormType=Institutional&am....
Institutional Portfolio Description | Hide Summary
Address
ROCKVIEW MANAGEMENT, LLC
900 THIRD AVENUE
NEW YORK, NY 10022
212-821-8700
Position Statistics
Report Date: 3/31/2006
Total Positions: 82
New Positions: 34
Increased Positions: 42
Decreased Positions: 21
Positions With Activity: 63
Sold Out Positions: 16
Total Market Value (in $ millions): 74
Sector Weighting Percent
Services 31%
Unknown 14.3%
Technology 14%
Capital Goods 11.1%
Consumer Cyclical 7.9%
Transportation 6.8%
Energy 4%
Utilities 3.4%
Financial 3%
Conglomerates 1.8%
Healthcare 1.7%
Consumer/Non-Cyclical 0.5%
Basic Materials 0.5%
Click on the column header links to resort ascending () or descending ().
Company Class Value
of Shares
($1000) Change
in Value
($1000) % Change
in Value Shares
Held
EAGLE MATERIALS INC CL B $7,796 $7,796 New 114,710
GTECH HLDGS CORP COM $2,979 $2,979 New 86,000
CARRAMERICA RLTY CORP COM $2,579 $2,579 New 58,000
UNIVISION COMMUNICATION... CL A $2,471 $2,471 New 75,000
PAXSON COMMUNICATIONS C... PFD EX JR $1,915 $1,915 New 222
KNIGHT RIDDER INC COM $1,850 $1,850 New 30,400
TIME WARNER INC COM $1,697 $1,697 New 100,000
IDENTIX INC COM $1,529 $1,529 New 241,187
NORTH AMERN INS LEADERS... UNIT EX 000010 $1,422 $1,422 New 180,000
TYCO INTL LTD NEW COM $1,339 $1,339 New 50,000
FEDERAL SVCS ACQUISITIO... COM $1,276 $1,276 New 233,333
ORACLE HEALTHCARE ACQUI... UNIT 2010 $1,266 $1,266 New 148,125
ACQUICOR TECHNOLOGY INC UNIT EX 000007 $1,262 $1,262 New 200,000
KEYSPAN CORP COM $1,208 $1,208 New 30,000
INTER TEL INC COM $1,130 $1,130 New 52,645
JONES APPAREL GROUP INC COM $942 $942 New 30,000
KERZNER INTERNATIONAL L... SHS $792 $792 New 10,000
CENTRAL FGHT LINES INC ... COM $772 $772 New 398,164
RCN CORP COM NEW $603 $603 New 25,000
BOMBARDIER INC CL B $538 $538 New 200,000
1 2 Next
Page 1 of 2
Institutional Ownership supplied by EDGAR Online, Inc. Copyright 2006, EDGAR Online, Inc. All rights reserved. Insider Trading Data supplied by Vickers Stock Research (Vickers) © Copyright 2006. All rights reserved. Replication or redistribution expressly prohibited without the prior written consent of EDGAR Online, Inc and Vickers. EDGAR Online, Inc. and Vickers shall not be liable for any errors or delays in the content, or for any actions taken in reliance thereon.
I wish you would not
post my buys for the whole world to see.
Towards the end of day level 2
Markets Quote Depth/LII Charts News Filings
Symbol: Markets Detailed Quote Depth/Level II Charts News Filings Symbol Lookup powered by
quotemedia.com
Blackout Media Corp. DL (6/26/2006 4:26 PM)
BKMP Last: 0.0011 Change: +0.0002(+22.22%) Volume: 1.33 b Last Trade: 4:01
Level II Quotebook
Time MMID Size Bid
Market depth not
available for BKMP
Ask Size MMID Time
Market depth not
available for BKMP
Time & Sales
Price Size Exch Time
0.0011 908000 OTO 16:01:50
0.0011 3820000 OTO 16:01:50
0.0011 30000 OTO 15:59:44
0.0011 2000000 OTO 15:58:59
0.0011 280000 OTO 15:58:58
0.0011 10000 OTO 15:58:53
0.0011 10000 OTO 15:58:27
0.0011 550000 OTO 15:58:00
0.0011 3000000 OTO 15:57:36
0.0011 550000 OTO 15:57:35
0.0011 4000000 OTO 15:57:29
0.0011 9000000 OTO 15:57:03
0.0011 490000 OTO 15:56:52
0.0011 2000000 OTO 15:56:52
0.0011 390000 OTO 15:56:52
0.0011 10000 OTO 15:56:51
0.0011 10000 OTO 15:56:46
0.0011 880000 OTO 15:56:19
0.0011 200000 OTO 15:55:32
0.0011 999999 OTO 15:54:47
0.0011 999999 OTO 15:54:47
0.0011 240000 OTO 15:54:06
0.0011 400000 OTO 15:53:59
0.0011 499049 OTO 15:53:19
0.0011 1650000 OTO 15:53:18
0.0011 800000 OTO 15:53:13
0.0011 942500 OTO 15:52:43
0.0011 100000 OTO 15:52:32
0.0011 1000000 OTO 15:50:24
0.001 395000 OTO 15:50:03
Copyright © QuoteMedia. Data delayed 15 to 20 minutes unless otherwise indicated. RT = Realtime, EOD = End Of Day, PD = Previous Day. Market Data powered by QuoteMedia. Terms of Use.
Copyright © 2004. The Nasdaq Stock Market, Inc. Please read our Disclaimer and Privacy Statement.
Past PPS on XKEM
SEARCH SITE
Advanced Search
SUNDAY, JUNE 25, 2006
Corporate Snapshot
Options
Historical Quotes
Company Profile
Estimates & Opinions
Company Financials
Events Calendar
SEC Filings
Industry Profile
Get Annual Report
Get Fund Prospectus
QUOTE / HISTORICAL QUOTES
XECHEM INTL INC COM NEW (OTC:XKEM)
Daily PricesDate Open High Low Close Volume
06/25/03 0.230 0.300 0.230 0.300 109,300
06/26/03 0.330 0.330 0.280 0.300 18,400
06/27/03 0.290 0.325 0.290 0.325 53,800
06/30/03 0.270 0.280 0.270 0.280 20,800
07/01/03 0.270 0.290 0.250 0.250 30,700
07/02/03 0.300 0.300 0.250 0.250 19,300
07/03/03 0.300 0.300 0.270 0.270 5,400
07/07/03 0.300 0.310 0.280 0.300 24,400
07/08/03 0.320 0.320 0.300 0.300 24,300
07/09/03 0.300 0.300 0.270 0.300 70,900
07/10/03 0.270 0.300 0.220 0.280 134,900
07/11/03 0.210 0.300 0.210 0.210 18,900
07/14/03 0.210 0.270 0.210 0.220 7,900
07/15/03 0.270 0.270 0.210 0.260 22,300
07/16/03 0.230 0.230 0.170 0.210 158,800
07/17/03 0.190 0.210 0.190 0.210 7,000
07/18/03 0.190 0.200 0.190 0.190 4,800
07/21/03 0.190 0.240 0.170 0.185 106,600
07/22/03 0.165 0.180 0.165 0.180 500
07/23/03 0.150 0.190 0.150 0.180 10,300
07/24/03 0.150 0.240 0.150 0.200 300
07/25/03 0.170 0.200 0.170 0.200 11,100
07/28/03 0.200 0.200 0.190 0.190 3,200
07/29/03 0.160 0.160 0.160 0.160 300
07/30/03 0.160 0.181 0.160 0.181 3,700
07/31/03 0.160 0.180 0.160 0.160 1,600
08/01/03 0.160 0.181 0.150 0.180 74,000
08/04/03 0.180 0.180 0.180 0.180 400
08/05/03 0.180 0.180 0.180 0.180 4,200
08/06/03 0.140 0.160 0.140 0.150 4,500
08/07/03 0.140 0.180 0.140 0.150 7,600
08/08/03 0.120 0.160 0.120 0.160 14,400
08/11/03 0.120 0.160 0.120 0.120 9,800
08/12/03 0.120 0.150 0.120 0.150 12,500
08/13/03 0.130 0.130 0.130 0.130 3,200
08/14/03 0.130 0.130 0.130 0.130 4,800
08/15/03 0.130 0.130 0.130 0.130
08/18/03 0.120 0.130 0.120 0.130 7,500
08/19/03 0.130 0.160 0.120 0.150 44,300
08/20/03 0.140 0.140 0.130 0.130 10,500
08/21/03 0.140 0.190 0.140 0.190 389,100
08/22/03 0.200 0.270 0.175 0.175 331,400
08/25/03 0.250 0.280 0.230 0.230 64,000
08/26/03 0.200 0.250 0.200 0.200 18,400
08/27/03 0.200 0.230 0.170 0.170 167,600
08/28/03 0.170 0.200 0.170 0.200 4,600
08/29/03 0.170 0.280 0.170 0.200 551,500
09/02/03 0.130 0.300 0.130 0.250 2,002,200
09/03/03 0.265 0.400 0.250 0.330 1,801,300
09/04/03 0.350 0.370 0.200 0.250 531,300
09/05/03 0.340 0.350 0.250 0.300 260,800
09/08/03 0.250 0.300 0.200 0.270 865,900
09/09/03 0.260 0.270 0.200 0.200 564,000
09/10/03 0.210 0.220 0.160 0.199 514,100
09/11/03 0.200 0.200 0.170 0.180 575,500
09/12/03 0.200 0.210 0.165 0.210 421,100
09/15/03 0.210 0.250 0.180 0.240 2,084,300
09/16/03 0.250 0.260 0.200 0.230 1,075,400
09/17/03 0.240 0.240 0.200 0.200 77,200
09/18/03 0.200 0.228 0.170 0.170 526,000
09/19/03 0.200 0.220 0.170 0.210 449,000
09/22/03 0.190 0.220 0.180 0.210 1,194,800
09/23/03 0.230 0.230 0.183 0.190 390,600
09/24/03 0.180 0.190 0.180 0.180 1,014,100
09/25/03 0.180 0.190 0.170 0.190 584,600
09/26/03 0.190 0.220 0.160 0.170 806,200
09/29/03 0.170 0.170 0.140 0.170 893,700
09/30/03 0.180 0.180 0.140 0.170 663,400
10/01/03 0.150 0.180 0.135 0.170 700,100
10/02/03 0.150 0.190 0.150 0.180 502,600
10/03/03 0.150 0.170 0.150 0.155 293,700
10/06/03 0.180 0.210 0.170 0.180 577,900
10/07/03 0.180 0.180 0.150 0.150 667,800
10/08/03 0.150 0.170 0.140 0.150 596,700
10/09/03 0.150 0.150 0.130 0.140 856,100
10/10/03 0.130 0.145 0.125 0.140 947,800
10/13/03 0.125 0.140 0.100 0.120 1,666,700
10/14/03 0.120 0.130 0.095 0.130 1,508,300
10/15/03 0.140 0.150 0.115 0.120 593,000
10/16/03 0.140 0.190 0.140 0.165 4,699,600
10/17/03 0.150 0.170 0.125 0.145 846,800
10/20/03 0.150 0.150 0.115 0.120 3,443,300
10/21/03 0.130 0.140 0.120 0.140 2,577,900
10/22/03 0.140 0.145 0.120 0.125 1,289,300
10/23/03 0.135 0.136 0.121 0.134 328,700
10/24/03 0.134 0.134 0.110 0.125 2,030,500
10/27/03 0.125 0.125 0.110 0.125 1,329,500
10/28/03 0.125 0.142 0.105 0.142 1,991,300
10/29/03 0.142 0.159 0.120 0.150 3,915,900
10/30/03 0.159 0.160 0.140 0.155 2,743,100
10/31/03 0.150 0.240 0.150 0.230 9,926,600
11/03/03 0.230 0.325 0.195 0.300 12,210,600
11/04/03 0.300 0.389 0.260 0.300 8,821,700
11/05/03 0.310 0.325 0.235 0.265 4,880,300
11/06/03 0.280 0.350 0.265 0.305 5,235,600
11/07/03 0.310 0.325 0.280 0.300 2,802,300
11/10/03 0.300 0.305 0.280 0.292 1,478,900
11/11/03 0.300 0.300 0.250 0.272 2,620,700
11/12/03 0.265 0.265 0.220 0.235 2,471,000
11/13/03 0.240 0.295 0.230 0.279 4,188,300
11/14/03 0.275 0.280 0.227 0.240 1,955,000
11/17/03 0.245 0.255 0.200 0.220 4,011,700
11/18/03 0.220 0.220 0.195 0.210 1,036,900
11/19/03 0.205 0.230 0.205 0.230 907,700
11/20/03 0.230 0.239 0.200 0.220 432,600
11/21/03 0.220 0.220 0.190 0.192 884,700
11/24/03 0.190 0.190 0.160 0.167 1,932,300
11/25/03 0.160 0.179 0.145 0.165 2,889,400
11/26/03 0.155 0.170 0.150 0.154 1,816,000
11/28/03 0.158 0.190 0.155 0.190 792,000
12/01/03 0.205 0.210 0.160 0.180 1,486,700
12/02/03 0.185 0.200 0.170 0.196 834,800
12/03/03 0.200 0.209 0.185 0.205 905,500
12/04/03 0.204 0.245 0.200 0.225 3,459,200
12/05/03 0.230 0.239 0.215 0.220 975,000
12/08/03 0.220 0.225 0.200 0.210 642,100
12/09/03 0.214 0.235 0.200 0.210 2,505,100
12/10/03 0.210 0.210 0.180 0.188 1,679,700
12/11/03 0.190 0.190 0.170 0.180 463,900
12/12/03 0.180 0.190 0.175 0.185 149,900
12/15/03 0.190 0.190 0.185 0.185 97,600
12/16/03 0.185 0.187 0.165 0.174 1,166,700
12/17/03 0.168 0.175 0.159 0.168 1,185,400
12/18/03 0.155 0.170 0.150 0.167 585,700
12/19/03 0.170 0.185 0.170 0.177 340,200
12/22/03 0.183 0.190 0.170 0.174 587,300
12/23/03 0.175 0.175 0.170 0.175 129,000
12/24/03 0.180 0.180 0.170 0.175 182,200
12/26/03 0.190 0.190 0.160 0.175 321,500
12/29/03 0.190 0.190 0.150 0.160 2,696,500
12/30/03 0.155 0.170 0.150 0.160 3,167,600
12/31/03 0.160 0.165 0.150 0.155 686,400
01/02/04 0.165 0.165 0.141 0.152 4,225,600
01/05/04 0.155 0.155 0.135 0.142 3,160,800
01/06/04 0.140 0.155 0.139 0.152 2,716,000
01/07/04 0.159 0.159 0.147 0.149 1,014,300
01/08/04 0.150 0.150 0.140 0.142 2,047,400
01/09/04 0.141 0.148 0.140 0.147 1,968,800
01/12/04 0.147 0.150 0.140 0.145 649,000
01/13/04 0.145 0.175 0.140 0.170 2,236,400
01/14/04 0.168 0.170 0.145 0.155 861,800
01/15/04 0.151 0.170 0.149 0.160 494,400
01/16/04 0.160 0.180 0.150 0.175 1,512,200
01/20/04 0.176 0.180 0.160 0.165 1,569,400
01/21/04 0.163 0.180 0.155 0.160 1,882,800
01/22/04 0.165 0.168 0.160 0.160 1,010,700
01/23/04 0.165 0.197 0.160 0.180 5,111,700
01/26/04 0.176 0.199 0.176 0.180 2,571,300
01/27/04 0.190 0.190 0.170 0.180 2,481,300
01/28/04 0.180 0.183 0.177 0.178 430,600
01/29/04 0.178 0.180 0.165 0.170 780,700
01/30/04 0.170 0.170 0.150 0.160 1,445,700
02/02/04 0.160 0.170 0.158 0.160 418,100
02/03/04 0.181 0.190 0.165 0.165 5,066,200
02/04/04 0.170 0.175 0.140 0.151 3,014,700
02/05/04 0.151 0.165 0.140 0.143 2,496,500
02/06/04 0.147 0.169 0.141 0.169 2,603,500
02/09/04 0.175 0.189 0.157 0.158 3,052,000
02/10/04 0.165 0.165 0.149 0.151 4,160,700
02/11/04 0.153 0.153 0.141 0.142 3,780,400
02/12/04 0.142 0.145 0.136 0.138 4,231,600
02/13/04 0.140 0.145 0.135 0.145 3,400,300
02/17/04 0.150 0.153 0.143 0.150 1,399,200
02/18/04 0.150 0.150 0.138 0.140 1,758,400
02/19/04 0.140 0.144 0.130 0.144 1,030,000
02/20/04 0.145 0.150 0.132 0.137 906,700
02/23/04 0.140 0.143 0.130 0.134 2,057,100
02/24/04 0.134 0.134 0.120 0.121 1,224,700
02/25/04 0.120 0.124 0.103 0.110 4,981,500
02/26/04 0.134 0.140 0.110 0.115 8,443,400
02/27/04 0.120 0.120 0.105 0.110 3,539,800
03/01/04 0.115 0.115 0.014 0.105 4,241,100
03/02/04 0.105 0.110 0.092 0.100 3,136,000
03/03/04 0.100 0.105 0.095 0.100 2,694,800
03/04/04 0.100 0.105 0.097 0.101 2,112,000
03/05/04 0.103 0.105 0.097 0.097 906,500
03/08/04 0.098 0.108 0.096 0.099 2,157,500
03/09/04 0.100 0.100 0.093 0.096 2,654,100
03/10/04 0.095 0.095 0.078 0.090 2,790,000
03/11/04 0.085 0.090 0.080 0.083 1,029,700
03/12/04 0.083 0.095 0.079 0.093 1,681,200
03/15/04 0.093 0.093 0.084 0.090 623,400
03/16/04 0.090 0.090 0.080 0.082 530,700
03/17/04 0.085 0.095 0.083 0.089 1,356,200
03/18/04 0.092 0.092 0.088 0.090 226,200
03/19/04 0.082 0.090 0.079 0.080 2,493,300
03/22/04 0.080 0.089 0.077 0.079 353,600
03/23/04 0.080 0.084 0.071 0.075 1,027,600
03/24/04 0.070 0.075 0.061 0.067 2,072,000
03/25/04 0.072 0.072 0.067 0.071 1,650,600
03/26/04 0.067 0.075 0.067 0.069 1,876,600
03/29/04 0.070 0.076 0.068 0.068 1,624,400
03/30/04 0.069 0.069 0.060 0.064 2,110,500
03/31/04 0.065 0.065 0.055 0.061 3,112,200
04/01/04 0.060 0.064 0.054 0.060 2,532,000
04/02/04 0.061 0.061 0.058 0.058 966,500
04/05/04 0.075 0.080 0.059 0.066 12,652,100
04/06/04 0.067 0.067 0.059 0.061 2,144,300
04/07/04 0.062 0.064 0.058 0.059 2,335,200
04/08/04 0.060 0.062 0.057 0.057 1,449,300
04/12/04 0.057 0.060 0.047 0.048 4,746,600
04/13/04 0.050 0.050 0.040 0.046 4,165,700
04/14/04 0.047 0.070 0.045 0.053 2,864,200
04/15/04 0.056 0.056 0.045 0.050 4,403,700
04/16/04 0.051 0.055 0.049 0.055 1,220,100
04/19/04 0.058 0.058 0.049 0.050 2,693,900
04/20/04 0.053 0.053 0.047 0.047 2,377,000
04/21/04 0.050 0.050 0.045 0.049 1,165,900
04/22/04 0.049 0.049 0.044 0.045 2,232,300
04/23/04 0.046 0.049 0.044 0.045 981,700
04/26/04 0.044 0.046 0.040 0.043 1,219,800
04/27/04 0.044 0.052 0.044 0.045 5,753,900
04/28/04 0.047 0.047 0.040 0.045 1,773,700
04/29/04 0.045 0.045 0.040 0.040 1,776,300
04/30/04 0.039 0.041 0.036 0.036 2,475,700
05/03/04 0.035 0.039 0.031 0.032 1,556,800
05/04/04 0.031 0.034 0.029 0.031 4,741,600
05/05/04 0.032 0.041 0.032 0.039 14,673,700
05/06/04 0.040 0.040 0.033 0.035 2,716,500
05/07/04 0.036 0.037 0.030 0.034 2,455,500
05/10/04 0.035 0.036 0.032 0.032 317,700
05/11/04 0.036 0.036 0.030 0.035 1,663,200
05/12/04 0.035 0.036 0.034 0.036 1,435,900
05/13/04 0.036 0.055 0.036 0.045 11,161,100
05/14/04 0.046 0.046 0.039 0.042 3,474,400
05/17/04 0.043 0.043 0.035 0.038 1,536,800
05/18/04 0.040 0.042 0.035 0.040 2,991,800
05/19/04 0.041 0.044 0.039 0.040 4,238,700
05/20/04 0.044 0.044 0.039 0.039 2,839,400
05/21/04 0.039 0.042 0.038 0.040 679,900
05/24/04 0.038 0.040 0.035 0.037 475,000
05/25/04 0.035 0.038 0.035 0.038 328,800
05/26/04 0.035 0.038 0.034 0.034 2,003,400
05/27/04 0.035 0.038 0.034 0.034 1,369,300
05/28/04 0.034 0.035 0.028 0.030 2,234,500
06/01/04 0.028 0.029 0.020 0.028 2,366,400
06/02/04 0.024 0.027 0.024 0.026 654,100
06/03/04 0.025 0.027 0.023 0.023 1,748,000
06/04/04 0.022 0.027 0.022 0.027 1,722,900
06/07/04 0.027 0.027 0.022 0.027 1,437,100
06/08/04 0.027 0.029 0.022 0.022 1,033,200
06/09/04 0.021 0.027 0.021 0.021 1,048,500
06/10/04 0.025 0.029 0.020 0.029 233,900
06/14/04 0.029 0.029 0.022 0.023 558,600
06/15/04 0.024 0.026 0.023 0.025 882,200
06/16/04 0.024 0.026 0.023 0.025 1,348,300
06/17/04 0.034 0.039 0.034 0.036 2,345,000
06/18/04 0.037 0.040 0.035 0.037 2,010,200
06/21/04 0.040 0.040 0.034 0.036 1,356,600
06/22/04 0.035 0.036 0.031 0.032 249,500
06/23/04 0.032 0.033 0.031 0.033 511,500
06/24/04 0.034 0.043 0.033 0.040 2,955,400
06/25/04 0.045 0.047 0.035 0.037 8,242,400
06/28/04 0.040 0.040 0.031 0.031 1,043,800
06/29/04 0.034 0.039 0.034 0.034 598,500
06/30/04 0.035 0.035 0.030 0.035 726,600
07/01/04 0.034 0.039 0.034 0.035 132,000
07/02/04 0.030 0.036 0.029 0.036 557,000
07/06/04 0.031 0.037 0.030 0.030 2,024,000
07/07/04 0.030 0.031 0.028 0.030 2,350,400
07/08/04 0.030 0.031 0.026 0.029 1,580,600
07/09/04 0.030 0.030 0.025 0.025 716,000
07/12/04 0.030 0.030 0.022 0.024 2,051,200
07/13/04 0.024 0.026 0.023 0.024 1,207,400
07/14/04 0.023 0.024 0.017 0.020 4,908,700
07/15/04 0.020 0.022 0.020 0.020 1,171,000
07/16/04 0.023 0.023 0.020 0.022 317,500
07/19/04 0.023 0.027 0.021 0.023 2,227,700
07/20/04 0.025 0.025 0.022 0.023 604,900
07/21/04 0.024 0.026 0.023 0.025 371,200
07/22/04 0.024 0.025 0.021 0.023 1,562,100
07/23/04 0.022 0.023 0.019 0.020 1,801,500
07/26/04 0.021 0.023 0.019 0.019 1,961,500
07/27/04 0.018 0.021 0.018 0.021 919,800
07/28/04 0.021 0.021 0.018 0.020 2,011,000
07/29/04 0.020 0.026 0.010 0.023 1,601,600
07/30/04 0.023 0.024 0.023 0.023 711,600
08/02/04 0.023 0.025 0.022 0.023 689,800
08/03/04 0.024 0.024 0.018 0.019 982,400
08/04/04 0.020 0.021 0.018 0.020 391,900
08/05/04 0.020 0.020 0.018 0.019 1,638,600
08/06/04 0.019 0.019 0.017 0.019 213,700
08/09/04 0.017 0.019 0.017 0.018 295,300
08/10/04 0.018 0.024 0.017 0.017 716,100
08/11/04 0.017 0.020 0.017 0.018 123,200
08/12/04 0.018 0.020 0.018 0.020 155,300
08/13/04 0.022 0.022 0.018 0.018 1,359,000
08/16/04 0.018 0.018 0.014 0.015 1,222,000
08/17/04 0.014 0.016 0.014 0.016 468,900
08/18/04 0.016 0.016 0.013 0.014 2,717,300
08/19/04 0.014 0.014 0.013 0.014 1,445,900
08/20/04 0.014 0.018 0.011 0.018 2,351,700
08/23/04 0.017 0.025 0.017 0.018 1,619,700
08/24/04 0.024 0.025 0.020 0.022 1,678,000
08/25/04 0.026 0.043 0.025 0.038 9,987,300
08/26/04 0.037 0.039 0.027 0.030 1,800,400
08/27/04 0.029 0.030 0.024 0.026 643,300
08/30/04 0.027 0.027 0.026 0.026 426,000
08/31/04 0.025 0.027 0.025 0.025 657,600
09/01/04 0.027 0.029 0.026 0.027 943,700
09/02/04 0.028 0.028 0.024 0.025 103,900
09/03/04 0.025 0.029 0.025 0.029 154,600
09/07/04 0.025 0.026 0.019 0.023 1,549,300
09/08/04 0.023 0.027 0.022 0.023 992,000
09/09/04 0.021 0.026 0.021 0.025 1,041,600
09/10/04 0.025 0.025 0.023 0.025 248,900
09/13/04 0.025 0.029 0.025 0.025 1,010,700
09/14/04 0.026 0.039 0.025 0.031 16,613,500
09/15/04 0.032 0.032 0.025 0.026 2,568,400
09/16/04 0.026 0.027 0.025 0.025 700,400
09/17/04 0.027 0.027 0.023 0.025 761,700
09/20/04 0.023 0.028 0.023 0.027 1,664,600
09/21/04 0.027 0.028 0.022 0.027 2,377,100
09/22/04 0.027 0.027 0.022 0.025 1,607,500
09/23/04 0.024 0.025 0.024 0.025 379,000
09/24/04 0.025 0.026 0.024 0.025 896,400
09/27/04 0.023 0.025 0.020 0.023 1,537,800
09/28/04 0.022 0.024 0.022 0.024 313,100
09/29/04 0.022 0.024 0.020 0.022 523,200
09/30/04 0.021 0.023 0.020 0.023 28,100
10/01/04 0.023 0.240 0.023 0.024 2,143,700
10/04/04 0.023 0.025 0.020 0.024 615,700
10/05/04 0.024 0.024 0.020 0.022 3,273,100
10/06/04 0.021 0.023 0.020 0.023 2,289,700
10/07/04 0.021 0.022 0.019 0.020 1,624,600
10/08/04 0.019 0.022 0.019 0.019 514,300
10/11/04 0.020 0.023 0.018 0.019 1,522,900
10/12/04 0.019 0.020 0.019 0.020 263,800
10/13/04 0.020 0.020 0.017 0.018 3,256,700
10/14/04 0.017 0.019 0.017 0.017 1,672,000
10/15/04 0.017 0.019 0.016 0.019 1,081,500
10/18/04 0.019 0.019 0.017 0.017 117,200
10/19/04 0.017 0.018 0.015 0.016 6,975,600
10/20/04 0.016 0.016 0.014 0.016 3,364,000
10/21/04 0.017 0.023 0.016 0.020 2,911,100
10/22/04 0.021 0.022 0.019 0.019 1,042,800
10/25/04 0.018 0.020 0.017 0.018 1,366,800
10/26/04 0.017 0.018 0.017 0.018 613,100
10/27/04 0.017 0.018 0.016 0.018 571,300
10/28/04 0.017 0.020 0.017 0.017 534,000
10/29/04 0.017 0.021 0.017 0.021 612,400
11/01/04 0.021 0.021 0.019 0.020 380,000
11/02/04 0.019 0.021 0.014 0.016 1,289,600
11/03/04 0.016 0.019 0.016 0.019 535,500
11/04/04 0.020 0.020 0.018 0.020 749,800
11/05/04 0.020 0.020 0.018 0.020 441,000
11/08/04 0.020 0.020 0.019 0.019 247,600
11/09/04 0.018 0.019 0.017 0.019 376,900
11/10/04 0.019 0.019 0.017 0.019 228,900
11/11/04 0.019 0.019 0.017 0.019 1,187,000
11/12/04 0.018 0.021 0.018 0.019 768,200
11/15/04 0.019 0.023 0.019 0.021 561,800
11/16/04 0.022 0.030 0.021 0.023 5,937,400
11/17/04 0.023 0.026 0.021 0.026 1,332,200
11/18/04 0.026 0.027 0.023 0.026 1,921,300
11/19/04 0.026 0.026 0.022 0.024 943,200
11/22/04 0.024 0.024 0.020 0.024 726,400
11/23/04 0.021 0.022 0.019 0.022 887,200
11/24/04 0.020 0.022 0.017 0.019 3,101,400
11/26/04 0.018 0.021 0.017 0.021 258,100
11/29/04 0.018 0.024 0.018 0.020 762,900
11/30/04 0.021 0.021 0.018 0.021 975,200
12/01/04 0.021 0.023 0.020 0.022 372,800
12/02/04 0.023 0.023 0.018 0.021 974,200
12/03/04 0.018 0.021 0.018 0.019 792,000
12/06/04 0.020 0.022 0.019 0.021 1,052,100
12/07/04 0.022 0.022 0.019 0.020 883,500
12/08/04 0.018 0.021 0.018 0.021 522,800
12/09/04 0.019 0.021 0.019 0.020 520,000
12/10/04 0.020 0.021 0.019 0.020 1,200,100
12/13/04 0.020 0.021 0.018 0.020 1,607,200
12/14/04 0.019 0.021 0.018 0.018 759,100
12/15/04 0.019 0.020 0.018 0.020 114,900
12/16/04 0.018 0.020 0.018 0.020 164,100
12/17/04 0.018 0.020 0.018 0.018 459,100
12/20/04 0.020 0.024 0.018 0.021 6,198,400
12/21/04 0.020 0.021 0.017 0.020 1,007,900
12/22/04 0.019 0.020 0.018 0.019 628,900
12/23/04 0.019 0.020 0.017 0.020 850,800
12/27/04 0.019 0.019 0.017 0.019 1,497,400
12/28/04 0.018 0.019 0.017 0.017 694,700
12/29/04 0.017 0.019 0.001 0.019 1,933,000
12/30/04 0.018 0.019 0.018 0.018 1,046,400
12/31/04 0.018 0.018 0.017 0.018 1,910,800
01/03/05 0.018 0.021 0.017 0.021 1,892,400
01/04/05 0.021 0.025 0.021 0.023 7,991,400
01/05/05 0.024 0.025 0.020 0.021 2,194,900
01/06/05 0.021 0.022 0.017 0.020 1,245,400
01/07/05 0.021 0.022 0.019 0.021 1,381,600
01/10/05 0.022 0.022 0.020 0.021 990,500
01/11/05 0.021 0.022 0.019 0.020 1,928,800
01/12/05 0.020 0.022 0.020 0.022 220,800
01/13/05 0.020 0.022 0.020 0.021 283,900
01/14/05 0.022 0.025 0.020 0.024 2,935,600
01/18/05 0.025 0.025 0.023 0.024 1,640,100
01/19/05 0.025 0.026 0.021 0.022 1,403,600
01/20/05 0.022 0.025 0.021 0.024 1,307,500
01/21/05 0.025 0.026 0.024 0.026 1,494,200
01/24/05 0.025 0.029 0.025 0.028 2,643,800
01/25/05 0.028 0.028 0.024 0.026 1,940,000
01/26/05 0.027 0.027 0.025 0.026 1,088,100
01/27/05 0.026 0.027 0.025 0.025 669,200
01/28/05 0.026 0.026 0.024 0.024 757,200
01/31/05 0.025 0.025 0.021 0.023 1,660,400
02/01/05 0.022 0.024 0.022 0.024 590,600
02/02/05 0.022 0.023 0.022 0.022 379,000
02/03/05 0.022 0.022 0.021 0.021 273,100
02/04/05 0.022 0.023 0.022 0.023 181,200
02/07/05 0.023 0.023 0.020 0.022 896,000
02/08/05 0.022 0.023 0.022 0.023 194,000
02/09/05 0.022 0.022 0.020 0.022 1,928,900
02/10/05 0.022 0.023 0.019 0.021 1,546,500
02/11/05 0.019 0.020 0.019 0.019 690,100
02/14/05 0.020 0.020 0.019 0.019 692,200
02/15/05 0.019 0.020 0.019 0.020 166,200
02/16/05 0.019 0.023 0.019 0.022 2,073,900
02/17/05 0.025 0.029 0.018 0.025 5,377,800
02/18/05 0.025 0.028 0.022 0.023 4,352,800
02/22/05 0.022 0.023 0.022 0.022 400,800
02/23/05 0.022 0.025 0.021 0.024 1,772,800
02/24/05 0.024 0.024 0.021 0.021 756,700
02/25/05 0.022 0.022 0.018 0.022 1,461,900
02/28/05 0.021 0.022 0.020 0.022 816,000
03/01/05 0.020 0.022 0.020 0.021 399,300
03/02/05 0.021 0.024 0.020 0.021 1,242,700
03/03/05 0.021 0.022 0.020 0.022 461,600
03/04/05 0.022 0.023 0.020 0.022 741,400
03/07/05 0.022 0.022 0.020 0.021 625,700
03/08/05 0.021 0.021 0.020 0.021 44,000
03/09/05 0.020 0.022 0.019 0.021 777,600
03/10/05 0.022 0.022 0.019 0.020 178,500
03/11/05 0.019 0.020 0.019 0.020 747,000
03/14/05 0.020 0.020 0.018 0.019 928,900
03/15/05 0.019 0.019 0.018 0.019 808,300
03/16/05 0.018 0.019 0.018 0.019 69,900
03/17/05 0.019 0.022 0.019 0.020 817,400
03/18/05 0.019 0.022 0.017 0.022 2,152,700
03/21/05 0.020 0.021 0.017 0.019 1,079,300
03/22/05 0.019 0.019 0.019 0.019 55,000
03/23/05 0.019 0.019 0.018 0.019 853,800
03/24/05 0.018 0.019 0.018 0.019 690,300
03/28/05 0.019 0.019 0.017 0.017 1,341,100
03/29/05 0.018 0.018 0.018 0.018 421,600
03/30/05 0.018 0.018 0.016 0.016 2,482,600
03/31/05 0.015 0.017 0.013 0.015 4,706,200
04/01/05 0.016 0.016 0.013 0.015 3,327,500
04/04/05 0.014 0.015 0.011 0.014 3,131,900
04/05/05 0.013 0.014 0.012 0.013 1,044,000
04/06/05 0.013 0.013 0.012 0.012 992,000
04/07/05 0.012 0.014 0.012 0.014 2,029,200
04/08/05 0.014 0.014 0.013 0.013 1,092,300
04/11/05 0.014 0.014 0.012 0.013 651,000
04/12/05 0.013 0.015 0.011 0.013 3,534,400
04/13/05 0.013 0.013 0.012 0.013 601,200
04/14/05 0.013 0.013 0.011 0.012 1,736,100
04/15/05 0.012 0.012 0.011 0.011 150,000
04/18/05 0.011 0.012 0.010 0.010 1,327,800
05/18/05 0.009 0.012 0.009 0.011 5,309,500
05/19/05 0.012 0.013 0.009 0.010 1,267,000
05/25/05 0.011 0.011 0.009 0.010 604,900
05/27/05 0.011 0.011 0.011 0.011 101,000
06/01/05 0.009 0.012 0.009 0.010 1,066,200
06/02/05 0.011 0.011 0.010 0.011 153,000
06/03/05 0.011 0.012 0.011 0.011 1,269,800
06/06/05 0.012 0.012 0.010 0.010 925,700
06/07/05 0.010 0.012 0.010 0.010 1,366,200
06/08/05 0.010 0.011 0.009 0.010 367,000
06/09/05 0.009 0.010 0.009 0.010 524,000
06/10/05 0.012 0.012 0.010 0.010 14,300
06/13/05 0.010 0.010 0.010 0.010 1,200
06/14/05 0.010 0.011 0.010 0.011 438,500
06/15/05 0.011 0.014 0.011 0.013 2,761,800
06/16/05 0.013 0.013 0.013 0.013 124,700
06/17/05 0.013 0.013 0.011 0.012 480,000
06/20/05 0.010 0.011 0.010 0.011 170,000
06/21/05 0.013 0.013 0.013 0.013 859,800
06/22/05 0.014 0.014 0.014 0.014 343,500
06/23/05 0.014 0.014 0.013 0.014 9,100
06/24/05 0.013 0.013 0.013 0.013 76,000
15-20 min Quote Delay
--------------------------------------------------------------------------------
Enter Stock Symbol:
Start Date (mm/dd/yy):
End Date (mm/dd/yy):
Type: DailyWeeklyMonthlyQuarterlyYearlyIntraday
Market Data Powered By ComStock
Terms of Use | Privacy Policy
Past PPS on XKEM
SEARCH SITE
Advanced Search
SUNDAY, JUNE 25, 2006
Corporate Snapshot
Options
Historical Quotes
Company Profile
Estimates & Opinions
Company Financials
Events Calendar
SEC Filings
Industry Profile
Get Annual Report
Get Fund Prospectus
QUOTE / HISTORICAL QUOTES
XECHEM INTL INC COM NEW (OTC:XKEM)
Daily PricesDate Open High Low Close Volume
06/25/03 0.230 0.300 0.230 0.300 109,300
06/26/03 0.330 0.330 0.280 0.300 18,400
06/27/03 0.290 0.325 0.290 0.325 53,800
06/30/03 0.270 0.280 0.270 0.280 20,800
07/01/03 0.270 0.290 0.250 0.250 30,700
07/02/03 0.300 0.300 0.250 0.250 19,300
07/03/03 0.300 0.300 0.270 0.270 5,400
07/07/03 0.300 0.310 0.280 0.300 24,400
07/08/03 0.320 0.320 0.300 0.300 24,300
07/09/03 0.300 0.300 0.270 0.300 70,900
07/10/03 0.270 0.300 0.220 0.280 134,900
07/11/03 0.210 0.300 0.210 0.210 18,900
07/14/03 0.210 0.270 0.210 0.220 7,900
07/15/03 0.270 0.270 0.210 0.260 22,300
07/16/03 0.230 0.230 0.170 0.210 158,800
07/17/03 0.190 0.210 0.190 0.210 7,000
07/18/03 0.190 0.200 0.190 0.190 4,800
07/21/03 0.190 0.240 0.170 0.185 106,600
07/22/03 0.165 0.180 0.165 0.180 500
07/23/03 0.150 0.190 0.150 0.180 10,300
07/24/03 0.150 0.240 0.150 0.200 300
07/25/03 0.170 0.200 0.170 0.200 11,100
07/28/03 0.200 0.200 0.190 0.190 3,200
07/29/03 0.160 0.160 0.160 0.160 300
07/30/03 0.160 0.181 0.160 0.181 3,700
07/31/03 0.160 0.180 0.160 0.160 1,600
08/01/03 0.160 0.181 0.150 0.180 74,000
08/04/03 0.180 0.180 0.180 0.180 400
08/05/03 0.180 0.180 0.180 0.180 4,200
08/06/03 0.140 0.160 0.140 0.150 4,500
08/07/03 0.140 0.180 0.140 0.150 7,600
08/08/03 0.120 0.160 0.120 0.160 14,400
08/11/03 0.120 0.160 0.120 0.120 9,800
08/12/03 0.120 0.150 0.120 0.150 12,500
08/13/03 0.130 0.130 0.130 0.130 3,200
08/14/03 0.130 0.130 0.130 0.130 4,800
08/15/03 0.130 0.130 0.130 0.130
08/18/03 0.120 0.130 0.120 0.130 7,500
08/19/03 0.130 0.160 0.120 0.150 44,300
08/20/03 0.140 0.140 0.130 0.130 10,500
08/21/03 0.140 0.190 0.140 0.190 389,100
08/22/03 0.200 0.270 0.175 0.175 331,400
08/25/03 0.250 0.280 0.230 0.230 64,000
08/26/03 0.200 0.250 0.200 0.200 18,400
08/27/03 0.200 0.230 0.170 0.170 167,600
08/28/03 0.170 0.200 0.170 0.200 4,600
08/29/03 0.170 0.280 0.170 0.200 551,500
09/02/03 0.130 0.300 0.130 0.250 2,002,200
09/03/03 0.265 0.400 0.250 0.330 1,801,300
09/04/03 0.350 0.370 0.200 0.250 531,300
09/05/03 0.340 0.350 0.250 0.300 260,800
09/08/03 0.250 0.300 0.200 0.270 865,900
09/09/03 0.260 0.270 0.200 0.200 564,000
09/10/03 0.210 0.220 0.160 0.199 514,100
09/11/03 0.200 0.200 0.170 0.180 575,500
09/12/03 0.200 0.210 0.165 0.210 421,100
09/15/03 0.210 0.250 0.180 0.240 2,084,300
09/16/03 0.250 0.260 0.200 0.230 1,075,400
09/17/03 0.240 0.240 0.200 0.200 77,200
09/18/03 0.200 0.228 0.170 0.170 526,000
09/19/03 0.200 0.220 0.170 0.210 449,000
09/22/03 0.190 0.220 0.180 0.210 1,194,800
09/23/03 0.230 0.230 0.183 0.190 390,600
09/24/03 0.180 0.190 0.180 0.180 1,014,100
09/25/03 0.180 0.190 0.170 0.190 584,600
09/26/03 0.190 0.220 0.160 0.170 806,200
09/29/03 0.170 0.170 0.140 0.170 893,700
09/30/03 0.180 0.180 0.140 0.170 663,400
10/01/03 0.150 0.180 0.135 0.170 700,100
10/02/03 0.150 0.190 0.150 0.180 502,600
10/03/03 0.150 0.170 0.150 0.155 293,700
10/06/03 0.180 0.210 0.170 0.180 577,900
10/07/03 0.180 0.180 0.150 0.150 667,800
10/08/03 0.150 0.170 0.140 0.150 596,700
10/09/03 0.150 0.150 0.130 0.140 856,100
10/10/03 0.130 0.145 0.125 0.140 947,800
10/13/03 0.125 0.140 0.100 0.120 1,666,700
10/14/03 0.120 0.130 0.095 0.130 1,508,300
10/15/03 0.140 0.150 0.115 0.120 593,000
10/16/03 0.140 0.190 0.140 0.165 4,699,600
10/17/03 0.150 0.170 0.125 0.145 846,800
10/20/03 0.150 0.150 0.115 0.120 3,443,300
10/21/03 0.130 0.140 0.120 0.140 2,577,900
10/22/03 0.140 0.145 0.120 0.125 1,289,300
10/23/03 0.135 0.136 0.121 0.134 328,700
10/24/03 0.134 0.134 0.110 0.125 2,030,500
10/27/03 0.125 0.125 0.110 0.125 1,329,500
10/28/03 0.125 0.142 0.105 0.142 1,991,300
10/29/03 0.142 0.159 0.120 0.150 3,915,900
10/30/03 0.159 0.160 0.140 0.155 2,743,100
10/31/03 0.150 0.240 0.150 0.230 9,926,600
11/03/03 0.230 0.325 0.195 0.300 12,210,600
11/04/03 0.300 0.389 0.260 0.300 8,821,700
11/05/03 0.310 0.325 0.235 0.265 4,880,300
11/06/03 0.280 0.350 0.265 0.305 5,235,600
11/07/03 0.310 0.325 0.280 0.300 2,802,300
11/10/03 0.300 0.305 0.280 0.292 1,478,900
11/11/03 0.300 0.300 0.250 0.272 2,620,700
11/12/03 0.265 0.265 0.220 0.235 2,471,000
11/13/03 0.240 0.295 0.230 0.279 4,188,300
11/14/03 0.275 0.280 0.227 0.240 1,955,000
11/17/03 0.245 0.255 0.200 0.220 4,011,700
11/18/03 0.220 0.220 0.195 0.210 1,036,900
11/19/03 0.205 0.230 0.205 0.230 907,700
11/20/03 0.230 0.239 0.200 0.220 432,600
11/21/03 0.220 0.220 0.190 0.192 884,700
11/24/03 0.190 0.190 0.160 0.167 1,932,300
11/25/03 0.160 0.179 0.145 0.165 2,889,400
11/26/03 0.155 0.170 0.150 0.154 1,816,000
11/28/03 0.158 0.190 0.155 0.190 792,000
12/01/03 0.205 0.210 0.160 0.180 1,486,700
12/02/03 0.185 0.200 0.170 0.196 834,800
12/03/03 0.200 0.209 0.185 0.205 905,500
12/04/03 0.204 0.245 0.200 0.225 3,459,200
12/05/03 0.230 0.239 0.215 0.220 975,000
12/08/03 0.220 0.225 0.200 0.210 642,100
12/09/03 0.214 0.235 0.200 0.210 2,505,100
12/10/03 0.210 0.210 0.180 0.188 1,679,700
12/11/03 0.190 0.190 0.170 0.180 463,900
12/12/03 0.180 0.190 0.175 0.185 149,900
12/15/03 0.190 0.190 0.185 0.185 97,600
12/16/03 0.185 0.187 0.165 0.174 1,166,700
12/17/03 0.168 0.175 0.159 0.168 1,185,400
12/18/03 0.155 0.170 0.150 0.167 585,700
12/19/03 0.170 0.185 0.170 0.177 340,200
12/22/03 0.183 0.190 0.170 0.174 587,300
12/23/03 0.175 0.175 0.170 0.175 129,000
12/24/03 0.180 0.180 0.170 0.175 182,200
12/26/03 0.190 0.190 0.160 0.175 321,500
12/29/03 0.190 0.190 0.150 0.160 2,696,500
12/30/03 0.155 0.170 0.150 0.160 3,167,600
12/31/03 0.160 0.165 0.150 0.155 686,400
01/02/04 0.165 0.165 0.141 0.152 4,225,600
01/05/04 0.155 0.155 0.135 0.142 3,160,800
01/06/04 0.140 0.155 0.139 0.152 2,716,000
01/07/04 0.159 0.159 0.147 0.149 1,014,300
01/08/04 0.150 0.150 0.140 0.142 2,047,400
01/09/04 0.141 0.148 0.140 0.147 1,968,800
01/12/04 0.147 0.150 0.140 0.145 649,000
01/13/04 0.145 0.175 0.140 0.170 2,236,400
01/14/04 0.168 0.170 0.145 0.155 861,800
01/15/04 0.151 0.170 0.149 0.160 494,400
01/16/04 0.160 0.180 0.150 0.175 1,512,200
01/20/04 0.176 0.180 0.160 0.165 1,569,400
01/21/04 0.163 0.180 0.155 0.160 1,882,800
01/22/04 0.165 0.168 0.160 0.160 1,010,700
01/23/04 0.165 0.197 0.160 0.180 5,111,700
01/26/04 0.176 0.199 0.176 0.180 2,571,300
01/27/04 0.190 0.190 0.170 0.180 2,481,300
01/28/04 0.180 0.183 0.177 0.178 430,600
01/29/04 0.178 0.180 0.165 0.170 780,700
01/30/04 0.170 0.170 0.150 0.160 1,445,700
02/02/04 0.160 0.170 0.158 0.160 418,100
02/03/04 0.181 0.190 0.165 0.165 5,066,200
02/04/04 0.170 0.175 0.140 0.151 3,014,700
02/05/04 0.151 0.165 0.140 0.143 2,496,500
02/06/04 0.147 0.169 0.141 0.169 2,603,500
02/09/04 0.175 0.189 0.157 0.158 3,052,000
02/10/04 0.165 0.165 0.149 0.151 4,160,700
02/11/04 0.153 0.153 0.141 0.142 3,780,400
02/12/04 0.142 0.145 0.136 0.138 4,231,600
02/13/04 0.140 0.145 0.135 0.145 3,400,300
02/17/04 0.150 0.153 0.143 0.150 1,399,200
02/18/04 0.150 0.150 0.138 0.140 1,758,400
02/19/04 0.140 0.144 0.130 0.144 1,030,000
02/20/04 0.145 0.150 0.132 0.137 906,700
02/23/04 0.140 0.143 0.130 0.134 2,057,100
02/24/04 0.134 0.134 0.120 0.121 1,224,700
02/25/04 0.120 0.124 0.103 0.110 4,981,500
02/26/04 0.134 0.140 0.110 0.115 8,443,400
02/27/04 0.120 0.120 0.105 0.110 3,539,800
03/01/04 0.115 0.115 0.014 0.105 4,241,100
03/02/04 0.105 0.110 0.092 0.100 3,136,000
03/03/04 0.100 0.105 0.095 0.100 2,694,800
03/04/04 0.100 0.105 0.097 0.101 2,112,000
03/05/04 0.103 0.105 0.097 0.097 906,500
03/08/04 0.098 0.108 0.096 0.099 2,157,500
03/09/04 0.100 0.100 0.093 0.096 2,654,100
03/10/04 0.095 0.095 0.078 0.090 2,790,000
03/11/04 0.085 0.090 0.080 0.083 1,029,700
03/12/04 0.083 0.095 0.079 0.093 1,681,200
03/15/04 0.093 0.093 0.084 0.090 623,400
03/16/04 0.090 0.090 0.080 0.082 530,700
03/17/04 0.085 0.095 0.083 0.089 1,356,200
03/18/04 0.092 0.092 0.088 0.090 226,200
03/19/04 0.082 0.090 0.079 0.080 2,493,300
03/22/04 0.080 0.089 0.077 0.079 353,600
03/23/04 0.080 0.084 0.071 0.075 1,027,600
03/24/04 0.070 0.075 0.061 0.067 2,072,000
03/25/04 0.072 0.072 0.067 0.071 1,650,600
03/26/04 0.067 0.075 0.067 0.069 1,876,600
03/29/04 0.070 0.076 0.068 0.068 1,624,400
03/30/04 0.069 0.069 0.060 0.064 2,110,500
03/31/04 0.065 0.065 0.055 0.061 3,112,200
04/01/04 0.060 0.064 0.054 0.060 2,532,000
04/02/04 0.061 0.061 0.058 0.058 966,500
04/05/04 0.075 0.080 0.059 0.066 12,652,100
04/06/04 0.067 0.067 0.059 0.061 2,144,300
04/07/04 0.062 0.064 0.058 0.059 2,335,200
04/08/04 0.060 0.062 0.057 0.057 1,449,300
04/12/04 0.057 0.060 0.047 0.048 4,746,600
04/13/04 0.050 0.050 0.040 0.046 4,165,700
04/14/04 0.047 0.070 0.045 0.053 2,864,200
04/15/04 0.056 0.056 0.045 0.050 4,403,700
04/16/04 0.051 0.055 0.049 0.055 1,220,100
04/19/04 0.058 0.058 0.049 0.050 2,693,900
04/20/04 0.053 0.053 0.047 0.047 2,377,000
04/21/04 0.050 0.050 0.045 0.049 1,165,900
04/22/04 0.049 0.049 0.044 0.045 2,232,300
04/23/04 0.046 0.049 0.044 0.045 981,700
04/26/04 0.044 0.046 0.040 0.043 1,219,800
04/27/04 0.044 0.052 0.044 0.045 5,753,900
04/28/04 0.047 0.047 0.040 0.045 1,773,700
04/29/04 0.045 0.045 0.040 0.040 1,776,300
04/30/04 0.039 0.041 0.036 0.036 2,475,700
05/03/04 0.035 0.039 0.031 0.032 1,556,800
05/04/04 0.031 0.034 0.029 0.031 4,741,600
05/05/04 0.032 0.041 0.032 0.039 14,673,700
05/06/04 0.040 0.040 0.033 0.035 2,716,500
05/07/04 0.036 0.037 0.030 0.034 2,455,500
05/10/04 0.035 0.036 0.032 0.032 317,700
05/11/04 0.036 0.036 0.030 0.035 1,663,200
05/12/04 0.035 0.036 0.034 0.036 1,435,900
05/13/04 0.036 0.055 0.036 0.045 11,161,100
05/14/04 0.046 0.046 0.039 0.042 3,474,400
05/17/04 0.043 0.043 0.035 0.038 1,536,800
05/18/04 0.040 0.042 0.035 0.040 2,991,800
05/19/04 0.041 0.044 0.039 0.040 4,238,700
05/20/04 0.044 0.044 0.039 0.039 2,839,400
05/21/04 0.039 0.042 0.038 0.040 679,900
05/24/04 0.038 0.040 0.035 0.037 475,000
05/25/04 0.035 0.038 0.035 0.038 328,800
05/26/04 0.035 0.038 0.034 0.034 2,003,400
05/27/04 0.035 0.038 0.034 0.034 1,369,300
05/28/04 0.034 0.035 0.028 0.030 2,234,500
06/01/04 0.028 0.029 0.020 0.028 2,366,400
06/02/04 0.024 0.027 0.024 0.026 654,100
06/03/04 0.025 0.027 0.023 0.023 1,748,000
06/04/04 0.022 0.027 0.022 0.027 1,722,900
06/07/04 0.027 0.027 0.022 0.027 1,437,100
06/08/04 0.027 0.029 0.022 0.022 1,033,200
06/09/04 0.021 0.027 0.021 0.021 1,048,500
06/10/04 0.025 0.029 0.020 0.029 233,900
06/14/04 0.029 0.029 0.022 0.023 558,600
06/15/04 0.024 0.026 0.023 0.025 882,200
06/16/04 0.024 0.026 0.023 0.025 1,348,300
06/17/04 0.034 0.039 0.034 0.036 2,345,000
06/18/04 0.037 0.040 0.035 0.037 2,010,200
06/21/04 0.040 0.040 0.034 0.036 1,356,600
06/22/04 0.035 0.036 0.031 0.032 249,500
06/23/04 0.032 0.033 0.031 0.033 511,500
06/24/04 0.034 0.043 0.033 0.040 2,955,400
06/25/04 0.045 0.047 0.035 0.037 8,242,400
06/28/04 0.040 0.040 0.031 0.031 1,043,800
06/29/04 0.034 0.039 0.034 0.034 598,500
06/30/04 0.035 0.035 0.030 0.035 726,600
07/01/04 0.034 0.039 0.034 0.035 132,000
07/02/04 0.030 0.036 0.029 0.036 557,000
07/06/04 0.031 0.037 0.030 0.030 2,024,000
07/07/04 0.030 0.031 0.028 0.030 2,350,400
07/08/04 0.030 0.031 0.026 0.029 1,580,600
07/09/04 0.030 0.030 0.025 0.025 716,000
07/12/04 0.030 0.030 0.022 0.024 2,051,200
07/13/04 0.024 0.026 0.023 0.024 1,207,400
07/14/04 0.023 0.024 0.017 0.020 4,908,700
07/15/04 0.020 0.022 0.020 0.020 1,171,000
07/16/04 0.023 0.023 0.020 0.022 317,500
07/19/04 0.023 0.027 0.021 0.023 2,227,700
07/20/04 0.025 0.025 0.022 0.023 604,900
07/21/04 0.024 0.026 0.023 0.025 371,200
07/22/04 0.024 0.025 0.021 0.023 1,562,100
07/23/04 0.022 0.023 0.019 0.020 1,801,500
07/26/04 0.021 0.023 0.019 0.019 1,961,500
07/27/04 0.018 0.021 0.018 0.021 919,800
07/28/04 0.021 0.021 0.018 0.020 2,011,000
07/29/04 0.020 0.026 0.010 0.023 1,601,600
07/30/04 0.023 0.024 0.023 0.023 711,600
08/02/04 0.023 0.025 0.022 0.023 689,800
08/03/04 0.024 0.024 0.018 0.019 982,400
08/04/04 0.020 0.021 0.018 0.020 391,900
08/05/04 0.020 0.020 0.018 0.019 1,638,600
08/06/04 0.019 0.019 0.017 0.019 213,700
08/09/04 0.017 0.019 0.017 0.018 295,300
08/10/04 0.018 0.024 0.017 0.017 716,100
08/11/04 0.017 0.020 0.017 0.018 123,200
08/12/04 0.018 0.020 0.018 0.020 155,300
08/13/04 0.022 0.022 0.018 0.018 1,359,000
08/16/04 0.018 0.018 0.014 0.015 1,222,000
08/17/04 0.014 0.016 0.014 0.016 468,900
08/18/04 0.016 0.016 0.013 0.014 2,717,300
08/19/04 0.014 0.014 0.013 0.014 1,445,900
08/20/04 0.014 0.018 0.011 0.018 2,351,700
08/23/04 0.017 0.025 0.017 0.018 1,619,700
08/24/04 0.024 0.025 0.020 0.022 1,678,000
08/25/04 0.026 0.043 0.025 0.038 9,987,300
08/26/04 0.037 0.039 0.027 0.030 1,800,400
08/27/04 0.029 0.030 0.024 0.026 643,300
08/30/04 0.027 0.027 0.026 0.026 426,000
08/31/04 0.025 0.027 0.025 0.025 657,600
09/01/04 0.027 0.029 0.026 0.027 943,700
09/02/04 0.028 0.028 0.024 0.025 103,900
09/03/04 0.025 0.029 0.025 0.029 154,600
09/07/04 0.025 0.026 0.019 0.023 1,549,300
09/08/04 0.023 0.027 0.022 0.023 992,000
09/09/04 0.021 0.026 0.021 0.025 1,041,600
09/10/04 0.025 0.025 0.023 0.025 248,900
09/13/04 0.025 0.029 0.025 0.025 1,010,700
09/14/04 0.026 0.039 0.025 0.031 16,613,500
09/15/04 0.032 0.032 0.025 0.026 2,568,400
09/16/04 0.026 0.027 0.025 0.025 700,400
09/17/04 0.027 0.027 0.023 0.025 761,700
09/20/04 0.023 0.028 0.023 0.027 1,664,600
09/21/04 0.027 0.028 0.022 0.027 2,377,100
09/22/04 0.027 0.027 0.022 0.025 1,607,500
09/23/04 0.024 0.025 0.024 0.025 379,000
09/24/04 0.025 0.026 0.024 0.025 896,400
09/27/04 0.023 0.025 0.020 0.023 1,537,800
09/28/04 0.022 0.024 0.022 0.024 313,100
09/29/04 0.022 0.024 0.020 0.022 523,200
09/30/04 0.021 0.023 0.020 0.023 28,100
10/01/04 0.023 0.240 0.023 0.024 2,143,700
10/04/04 0.023 0.025 0.020 0.024 615,700
10/05/04 0.024 0.024 0.020 0.022 3,273,100
10/06/04 0.021 0.023 0.020 0.023 2,289,700
10/07/04 0.021 0.022 0.019 0.020 1,624,600
10/08/04 0.019 0.022 0.019 0.019 514,300
10/11/04 0.020 0.023 0.018 0.019 1,522,900
10/12/04 0.019 0.020 0.019 0.020 263,800
10/13/04 0.020 0.020 0.017 0.018 3,256,700
10/14/04 0.017 0.019 0.017 0.017 1,672,000
10/15/04 0.017 0.019 0.016 0.019 1,081,500
10/18/04 0.019 0.019 0.017 0.017 117,200
10/19/04 0.017 0.018 0.015 0.016 6,975,600
10/20/04 0.016 0.016 0.014 0.016 3,364,000
10/21/04 0.017 0.023 0.016 0.020 2,911,100
10/22/04 0.021 0.022 0.019 0.019 1,042,800
10/25/04 0.018 0.020 0.017 0.018 1,366,800
10/26/04 0.017 0.018 0.017 0.018 613,100
10/27/04 0.017 0.018 0.016 0.018 571,300
10/28/04 0.017 0.020 0.017 0.017 534,000
10/29/04 0.017 0.021 0.017 0.021 612,400
11/01/04 0.021 0.021 0.019 0.020 380,000
11/02/04 0.019 0.021 0.014 0.016 1,289,600
11/03/04 0.016 0.019 0.016 0.019 535,500
11/04/04 0.020 0.020 0.018 0.020 749,800
11/05/04 0.020 0.020 0.018 0.020 441,000
11/08/04 0.020 0.020 0.019 0.019 247,600
11/09/04 0.018 0.019 0.017 0.019 376,900
11/10/04 0.019 0.019 0.017 0.019 228,900
11/11/04 0.019 0.019 0.017 0.019 1,187,000
11/12/04 0.018 0.021 0.018 0.019 768,200
11/15/04 0.019 0.023 0.019 0.021 561,800
11/16/04 0.022 0.030 0.021 0.023 5,937,400
11/17/04 0.023 0.026 0.021 0.026 1,332,200
11/18/04 0.026 0.027 0.023 0.026 1,921,300
11/19/04 0.026 0.026 0.022 0.024 943,200
11/22/04 0.024 0.024 0.020 0.024 726,400
11/23/04 0.021 0.022 0.019 0.022 887,200
11/24/04 0.020 0.022 0.017 0.019 3,101,400
11/26/04 0.018 0.021 0.017 0.021 258,100
11/29/04 0.018 0.024 0.018 0.020 762,900
11/30/04 0.021 0.021 0.018 0.021 975,200
12/01/04 0.021 0.023 0.020 0.022 372,800
12/02/04 0.023 0.023 0.018 0.021 974,200
12/03/04 0.018 0.021 0.018 0.019 792,000
12/06/04 0.020 0.022 0.019 0.021 1,052,100
12/07/04 0.022 0.022 0.019 0.020 883,500
12/08/04 0.018 0.021 0.018 0.021 522,800
12/09/04 0.019 0.021 0.019 0.020 520,000
12/10/04 0.020 0.021 0.019 0.020 1,200,100
12/13/04 0.020 0.021 0.018 0.020 1,607,200
12/14/04 0.019 0.021 0.018 0.018 759,100
12/15/04 0.019 0.020 0.018 0.020 114,900
12/16/04 0.018 0.020 0.018 0.020 164,100
12/17/04 0.018 0.020 0.018 0.018 459,100
12/20/04 0.020 0.024 0.018 0.021 6,198,400
12/21/04 0.020 0.021 0.017 0.020 1,007,900
12/22/04 0.019 0.020 0.018 0.019 628,900
12/23/04 0.019 0.020 0.017 0.020 850,800
12/27/04 0.019 0.019 0.017 0.019 1,497,400
12/28/04 0.018 0.019 0.017 0.017 694,700
12/29/04 0.017 0.019 0.001 0.019 1,933,000
12/30/04 0.018 0.019 0.018 0.018 1,046,400
12/31/04 0.018 0.018 0.017 0.018 1,910,800
01/03/05 0.018 0.021 0.017 0.021 1,892,400
01/04/05 0.021 0.025 0.021 0.023 7,991,400
01/05/05 0.024 0.025 0.020 0.021 2,194,900
01/06/05 0.021 0.022 0.017 0.020 1,245,400
01/07/05 0.021 0.022 0.019 0.021 1,381,600
01/10/05 0.022 0.022 0.020 0.021 990,500
01/11/05 0.021 0.022 0.019 0.020 1,928,800
01/12/05 0.020 0.022 0.020 0.022 220,800
01/13/05 0.020 0.022 0.020 0.021 283,900
01/14/05 0.022 0.025 0.020 0.024 2,935,600
01/18/05 0.025 0.025 0.023 0.024 1,640,100
01/19/05 0.025 0.026 0.021 0.022 1,403,600
01/20/05 0.022 0.025 0.021 0.024 1,307,500
01/21/05 0.025 0.026 0.024 0.026 1,494,200
01/24/05 0.025 0.029 0.025 0.028 2,643,800
01/25/05 0.028 0.028 0.024 0.026 1,940,000
01/26/05 0.027 0.027 0.025 0.026 1,088,100
01/27/05 0.026 0.027 0.025 0.025 669,200
01/28/05 0.026 0.026 0.024 0.024 757,200
01/31/05 0.025 0.025 0.021 0.023 1,660,400
02/01/05 0.022 0.024 0.022 0.024 590,600
02/02/05 0.022 0.023 0.022 0.022 379,000
02/03/05 0.022 0.022 0.021 0.021 273,100
02/04/05 0.022 0.023 0.022 0.023 181,200
02/07/05 0.023 0.023 0.020 0.022 896,000
02/08/05 0.022 0.023 0.022 0.023 194,000
02/09/05 0.022 0.022 0.020 0.022 1,928,900
02/10/05 0.022 0.023 0.019 0.021 1,546,500
02/11/05 0.019 0.020 0.019 0.019 690,100
02/14/05 0.020 0.020 0.019 0.019 692,200
02/15/05 0.019 0.020 0.019 0.020 166,200
02/16/05 0.019 0.023 0.019 0.022 2,073,900
02/17/05 0.025 0.029 0.018 0.025 5,377,800
02/18/05 0.025 0.028 0.022 0.023 4,352,800
02/22/05 0.022 0.023 0.022 0.022 400,800
02/23/05 0.022 0.025 0.021 0.024 1,772,800
02/24/05 0.024 0.024 0.021 0.021 756,700
02/25/05 0.022 0.022 0.018 0.022 1,461,900
02/28/05 0.021 0.022 0.020 0.022 816,000
03/01/05 0.020 0.022 0.020 0.021 399,300
03/02/05 0.021 0.024 0.020 0.021 1,242,700
03/03/05 0.021 0.022 0.020 0.022 461,600
03/04/05 0.022 0.023 0.020 0.022 741,400
03/07/05 0.022 0.022 0.020 0.021 625,700
03/08/05 0.021 0.021 0.020 0.021 44,000
03/09/05 0.020 0.022 0.019 0.021 777,600
03/10/05 0.022 0.022 0.019 0.020 178,500
03/11/05 0.019 0.020 0.019 0.020 747,000
03/14/05 0.020 0.020 0.018 0.019 928,900
03/15/05 0.019 0.019 0.018 0.019 808,300
03/16/05 0.018 0.019 0.018 0.019 69,900
03/17/05 0.019 0.022 0.019 0.020 817,400
03/18/05 0.019 0.022 0.017 0.022 2,152,700
03/21/05 0.020 0.021 0.017 0.019 1,079,300
03/22/05 0.019 0.019 0.019 0.019 55,000
03/23/05 0.019 0.019 0.018 0.019 853,800
03/24/05 0.018 0.019 0.018 0.019 690,300
03/28/05 0.019 0.019 0.017 0.017 1,341,100
03/29/05 0.018 0.018 0.018 0.018 421,600
03/30/05 0.018 0.018 0.016 0.016 2,482,600
03/31/05 0.015 0.017 0.013 0.015 4,706,200
04/01/05 0.016 0.016 0.013 0.015 3,327,500
04/04/05 0.014 0.015 0.011 0.014 3,131,900
04/05/05 0.013 0.014 0.012 0.013 1,044,000
04/06/05 0.013 0.013 0.012 0.012 992,000
04/07/05 0.012 0.014 0.012 0.014 2,029,200
04/08/05 0.014 0.014 0.013 0.013 1,092,300
04/11/05 0.014 0.014 0.012 0.013 651,000
04/12/05 0.013 0.015 0.011 0.013 3,534,400
04/13/05 0.013 0.013 0.012 0.013 601,200
04/14/05 0.013 0.013 0.011 0.012 1,736,100
04/15/05 0.012 0.012 0.011 0.011 150,000
04/18/05 0.011 0.012 0.010 0.010 1,327,800
05/18/05 0.009 0.012 0.009 0.011 5,309,500
05/19/05 0.012 0.013 0.009 0.010 1,267,000
05/25/05 0.011 0.011 0.009 0.010 604,900
05/27/05 0.011 0.011 0.011 0.011 101,000
06/01/05 0.009 0.012 0.009 0.010 1,066,200
06/02/05 0.011 0.011 0.010 0.011 153,000
06/03/05 0.011 0.012 0.011 0.011 1,269,800
06/06/05 0.012 0.012 0.010 0.010 925,700
06/07/05 0.010 0.012 0.010 0.010 1,366,200
06/08/05 0.010 0.011 0.009 0.010 367,000
06/09/05 0.009 0.010 0.009 0.010 524,000
06/10/05 0.012 0.012 0.010 0.010 14,300
06/13/05 0.010 0.010 0.010 0.010 1,200
06/14/05 0.010 0.011 0.010 0.011 438,500
06/15/05 0.011 0.014 0.011 0.013 2,761,800
06/16/05 0.013 0.013 0.013 0.013 124,700
06/17/05 0.013 0.013 0.011 0.012 480,000
06/20/05 0.010 0.011 0.010 0.011 170,000
06/21/05 0.013 0.013 0.013 0.013 859,800
06/22/05 0.014 0.014 0.014 0.014 343,500
06/23/05 0.014 0.014 0.013 0.014 9,100
06/24/05 0.013 0.013 0.013 0.013 76,000
15-20 min Quote Delay
--------------------------------------------------------------------------------
Enter Stock Symbol:
Start Date (mm/dd/yy):
End Date (mm/dd/yy):
Type: DailyWeeklyMonthlyQuarterlyYearlyIntraday
Market Data Powered By ComStock
Terms of Use | Privacy Policy
Last 8 minutes of trading
looks as good as the charts are looking.
Markets Quote Depth/LII Charts News Filings
Symbol: Markets Detailed Quote Depth/Level II Charts News Filings Symbol Lookup powered by
quotemedia.com
Blackout Media Corp. DL (6/24/2006 7:04 AM)
BKMP Last: 0.0009 Change: +0.0001(+12.50%) Volume: 814.45 m Last Trade: 6/23/06
Level II Quotebook
Time MMID Size Bid
Market depth not
available for BKMP
Ask Size MMID Time
Market depth not
available for BKMP
Time & Sales
Price Size Exch Time
0.0009 6488557 OTO 16:01:26
0.0009 511443 OTO 16:01:26
0.0009 1691443 OTO 16:01:13
0.0009 688557 OTO 16:01:13
0.0009 684100 OTO 16:01:11
0.0009 500000 OTO 16:01:11
0.0009 60000 OTO 16:01:11
0.0009 500000 OTO 16:01:11
0.0009 1418000 OTO 16:01:11
0.0009 1000000 OTO 16:01:11
0.0009 2380000 OTO 16:01:01
0.0009 90000 OTO 15:59:55
0.0009 1750000 OTO 15:59:55
0.0009 10000 OTO 15:59:37
0.0009 100000 OTO 15:59:35
0.0009 290000 OTO 15:59:26
0.0009 5000000 OTO 15:58:40
0.0009 5580000 OTO 15:58:27
0.0009 500000 OTO 15:58:12
0.0009 350000 OTO 15:58:12
0.0009 1070000 OTO 15:57:42
0.0008 200000 OTO 15:57:39
0.0009 40000 OTO 15:57:27
0.0009 10000 OTO 15:57:10
0.0009 276000 OTO 15:57:07
0.0009 111000 OTO 15:56:57
0.0009 111111 OTO 15:56:38
0.0009 75000 OTO 15:56:22
0.0009 5000000 OTO 15:52:37
0.0009 205555 OTO 15:52:33
Copyright © QuoteMedia. Data delayed 15 to 20 minutes unless otherwise indicated. RT = Realtime, EOD = End Of Day, PD = Previous Day. Market Data powered by QuoteMedia. Terms of Use.
Copyright © 2004. The Nasdaq Stock Market, Inc. Please read our Disclaimer and Privacy Statement.
CWFG has been taken over (friendly and has a new contract for 10,000.00 per month. @ .0001)
http://www.jamesmonroecapital.com/
Went to .0002 EOM
PAIM went to .0002 EOM
BKMP PR @.0003
Yahoo! My Yahoo! Mail Make Yahoo! your home page
Welcome, retflyr
[Sign Out, My Account]
Finance Home - Help
HomeInvestingNews & CommentaryRetirement & PlanningBanking & CreditLoansTaxesSpecial EditionsColumnistsPersonal FinanceInvesting IdeasMarketsCompany FinancesProvidersGet QuotesSymbol LookupFinance Search
Press Release Source: Blackout Media Corp.
Blackout Media Corp.'s - Fight Network Added to Norcom Cable System.
Monday May 8, 9:00 am ET
TORONTO--(MARKET WIRE)--May 8, 2006 -- Blackout Media Corp's (Other OTC:BKMP.PK - News) The Fight Network™ is please to announce that Canadian Cable Systems Alliance Inc. (CCSA) member Norcom Telecommunications has added Fight Network to its channel line up.
ADVERTISEMENT
Available on channel 404, The Fight Network is the first and only all combatant sports and entertainment channel that delivers the very best in boxing, wrestling, mixed martial arts, and other combatant styles along with top-notch "fight theme" movies, documentaries, and news 24 hours a day. Pride FC, K-1, TNA Wrestling (Xplosion), Ring of Honor, Showtime Boxing: Shobox, and TKO are just a few of the network's programming highlights.
"We are please to be welcoming Norcom Communications onboard to deliver our service to their subscriber base," said Mike Garrow President of Fight Network. "Get ready fight fans in Northwestern Ontario to experience action like you have never seen before on channel 404," he added.
For a complete list of programming and the latest news from the fight world, please visit www.thefightnetwork.com.
About Norcom Telecommunications Ltd.:
Norcom Telecommunications Limited is a locally operated communications company based in Kenora, Ontario.
Norcom operates cable systems in 15 communities and serves over 7000 customers throughout Northwestern Ontario. Norcom also operates CJTV, a supplementary CTV Television station.
Norcom has been a leader in the region and the cable industry in adopting new technologies to better serve its customers. Norcom offers high speed Internet and data communications services in the City of Kenora, Red Lake, Sioux Lookout and Ear Falls.
About The Fight Network:
The Fight Network is a cross-platform media company with brand interest in television, radio and web. All three of these media offerings are seamlessly integrated to offer fans of combatant sports and related entertainment a true convergence experience. The Fight Network Inc. corporate headquarters is located in Toronto, Canada. Additional information on the company can be found at www.thefightnetwork.com.
About Blackout Media Corp.:
Blackout Media Corp. is a holding company with an interest in Blackout Communications who is a diversified media and entertainment company conducting operations in digital television, VOD, PPV, radio the Internet and print under the brand name "The Fight Network." The activities of Blackout Media Corp. are conducted principally in Canada and the United States.
Safe Harbor
Certain statements in this news release may contain forward-looking information within the meaning of Rule 175 under the Securities Act of 1933 and Rule 3b-6 under the Securities Exchange Act of 1934, and are subject to the safe harbor created by those rules. All statements, other than statements of fact, included in this release, including, without limitation, statements regarding potential future plans and objectives of the company, are forward-looking statements that involve risks and uncertainties. There can be no assurance that such statements will prove to be accurate and actual results and future events could differ materially from those anticipated in such statements. Technical complications that may arise could prevent the prompt implementation of any strategically significant plan(s) outlined above. The company cautions that these forward-looking statements are further qualified by other factors. The company undertakes no obligation to publicly update or revise any statements in this release, whether as a result of new information, future events or otherwise.
Contact:
Investor Relations:
CONTACT:
Blackout Media Corp.
Telephone 416-987.2133
Fax 416 348.9418
E-mail ir@blackoutmedia.com
Media Contacts:
Stephen Murdoch
OEB International C/O The Fight Network Inc.
Public Relations/Public Affairs
Tel: (905) 682-7203 extension 22
Fax: (905) 682-7481
E-mail: smurdoch@oeb.com
--------------------------------------------------------------------------------
Source: Blackout Media Corp.
Email Story
Set News Alert
Print Story
Sponsor Results
FXDirectDealer - Online Forex Trading
24 hour currency trading, free demo/charting, news, commission-free trading, narrow spreads, consistent liquidity, 100:1 leverage, professional service, tradition for retail Forex trading.
www.fxdd.com
Currency Data Solution
Need currency data for your application? This Xignite web service provides all the data you need in one reliable, cost-effective and easy-to-integrate XML/SOAP-enabled solution.
www.xignite.com
Counterfeit Currency
Equipment for business owners and merchants to detect fake currency, credit cards, and ID's.
www.ready2protect.com
(What's This?)
Related Quote
BKMP.PK 0.00 0.00 News
View Detailed Quote
Delayed 20 mins
Providers - Disclaimer
Related News Stories
· Blackout Media Corp. Announces That It Has Purchased More Shares Pursuant to Its Share Buy-Back Program - Market Wire (Wed May 3)
· Blackout Media Corp. Announces That It Has Purchased Shares Pursuant to Its Share Buy-Back Program - Market Wire (Mon May 1)
· Blackout Media Corp. Announces -- K-1 "Mayhem at the Mirage" News Coverage; All This Week on The Fight Network - Market Wire (Mon May 1)
· Blackout Media Corp. Announces -- Ryan Bennett Signs on With The Fight Network - Market Wire (Mon May 1)
More...
Top Stories
· Wachovia Buying Golden West in $25B Deal - AP (7:49 am)
· Stock Futures in Narrow Range After Rally - AP (9:06 am)
· Thermo Electron to Buy Fisher Scientific - AP (7:40 am)
· United Airlines Parent Posts Wider 1Q Loss - AP (8:49 am)
More...
--------------------------------------------------------------------------------
· Most-emailed articles
· Most-viewed articles
RSS Feeds
Add headlines to your
personalized My Yahoo! Page
( About My Yahoo! and RSS )
BKMP.PK Headlines
My Yahoo RSS More Finance RSS Feeds
--------------------------------------------------------------------------------
Copyright © 2006 Yahoo! Inc. All rights reserved. Privacy Policy - Terms of Service - Copyright Policy - Ad Feedback
Copyright © 2006 Market Wire. All rights reserved. All the news releases provided by Market Wire are copyrighted. Any forms of copying other than an individual user's personal reference without express written permission is prohibited. Further distribution of these materials is strictly forbidden, including but not limited to, posting, emailing, faxing, archiving in a public database, redistributing via a computer network or in a printed form.
Gold & Oil FMNJ
must DD this one, up .02 friday, closed .09
###########################################
Yahoo! My Yahoo! Mail Make Yahoo! your home page
Welcome, retflyr
[Sign Out, My Account]
Finance Home - Help
HomeInvestingNews & CommentaryRetirement & PlanningBanking & CreditLoansTaxesSpecial EditionsColumnistsPersonal FinanceInvesting IdeasMarketsCompany FinancesProvidersGet QuotesSymbol LookupFinance Search
Press Release Source: Franklin Mining, Inc.
Franklin Mining, Inc. Subsidiary, Franklin Oil & Gas, Bolivia, Will Manage Construction and Operations of New G-T-L Plant
Thursday April 27, 10:31 am ET
LAS VEGAS, NV--(MARKET WIRE)--Apr 27, 2006 -- Franklin Mining, Inc. (Other OTC:FMNJ.PK - News) subsidiary, Franklin Oil & Gas, Bolivia, in partnership with Yacimientos Petroliferos Fiscales Bolivianos (YPFB), Bolivia's state-owned energy company, will be responsible for constructing, then managing a gas-to-liquid plant to be built in Bolivia's Santa Cruz department.
ADVERTISEMENT
Franklin Oil & Gas, Bolivia and YPFB executives are currently reviewing two construction options. One option is a plant designed to produce an estimated 10,000 barrels per day of diesel fuel. Another option is a gas processing plant designed to produce about 9,500 barrels per day of natural-gas-liquids (NGL) in addition to diesel fuel.
Terms of the partnership agreement stipulates that each day's diesel fuel production in excess of Bolivia's domestic market's needs will be made available for export.
Because diesel is the only fuel presently imported by Bolivia, the partnership's revenues from domestic fuel sales are slated to be strong from the beginning and with the rising popularity of diesel as a less-expensive, cleaner-burning fuel, export sales are also positioned to be strong.
"The entire world is experiencing a growing demand for diesel fuel despite rising prices. In U.S. terms, the 2001 national average was $1.40 per gallon and $2.41 in 2005." Franklin Mining's CEO, Jaime Melgarejo, added in concluding today's announcement, "Our partnership with YPFB will benefit from what we know is a proven supply and what we believe will be a continuing growth in demand."
DISCLOSURES:
"Safe Harbor" statement under the Private Securities Litigation Reform Act of 1995: This press release contains forward-looking statements that are subject to risk and uncertainties, including, but not limited to, the impact of competitive products, product demand, market acceptance risks, fluctuations in operating results, political risk and other risks detailed from time to time in Franklin Mining Inc.'s filings with the Securities and Exchange Commission. These risks could cause Franklin Mining Inc.'s actual results to differ materially from those expressed in any forward-looking statements made by, or on behalf of, Franklin Mining Inc.
Additional information on company operations is found at our website http://franklinmining.com. To receive future company announcements by e-mail, please send your contact information to info@franklinmining.com.
Contact:
Contact:
Franklin Mining, Inc.
Andrew Austin
832-248-6211
info@franklinmining.com
--------------------------------------------------------------------------------
Source: Franklin Mining, Inc.
Email Story
Set News Alert
Print Story
Sponsor Results
Screaming Stock Picks
Daily stock picks, penny stocks, invest, investments stock tips, stock picks, hot stocks.
www.screamingstocks.com
Jim Cramer's Every Investment and Trade
Get Cramer's personal portfolio of stocks and e-mail alerts before he makes his trades. Try it free.
www.thestreet.com
Stock Success
Trade over $10k in profits every month. Live program, free newsletter.
1ststocktradingonline.com
(What's This?)
Related Quote
FMNJ.PK 0.09 +0.02 News
View Detailed Quote
Delayed 20 mins
Providers - Disclaimer
Related News Stories
· Franklin Oil & Gas, Bolivia and YPFB to Construct and Operate Bolivia's First Gas-to-Liquid Refinery - Business Wire (Wed Apr 26)
· Franklin Mining, Inc. Forms Franklin Oil & Gas, Bolivia - Market Wire (Tue Apr 25)
· Franklin Retains Quintanilla & Soria - Market Wire (Thu Apr 20)
· Franklin Mining, Inc. and Petty International Development Company Have Completed COMIBOL Negotiations - Market Wire (Tue Apr 18)
More...
Top Stories
· Some Immigrants Reluctant to Boycott - AP (2:19 pm)
· Investors Await Raft of Economic Data - AP (1:56 pm)
· Influential Economist Galbraith Dies at 97 - AP (12:48 pm)
· Bush Aide: No Silver Bullet for Gas Prices - AP (12:23 pm)
More...
--------------------------------------------------------------------------------
· Most-emailed articles
· Most-viewed articles
RSS Feeds
Add headlines to your
personalized My Yahoo! Page
( About My Yahoo! and RSS )
FMNJ.PK Headlines
My Yahoo RSS More Finance RSS Feeds
--------------------------------------------------------------------------------
Copyright © 2006 Yahoo! Inc. All rights reserved. Privacy Policy - Terms of Service - Copyright Policy - Ad Feedback
Copyright © 2006 Market Wire. All rights reserved. All the news releases provided by Market Wire are copyrighted. Any forms of copying other than an individual user's personal reference without express written permission is prohibited. Further distribution of these materials is strictly forbidden, including but not limited to, posting, emailing, faxing, archiving in a public database, redistributing via a computer network or in a printed form.
##############################################################
Yahoo! My Yahoo! Mail Make Yahoo! your home page
Welcome, retflyr
[Sign Out, My Account]
Finance Home - Help
HomeInvestingNews & CommentaryRetirement & PlanningBanking & CreditLoansTaxesSpecial EditionsColumnistsPersonal FinanceInvesting IdeasMarketsCompany FinancesProvidersGet QuotesSymbol LookupFinance Search
Press Release Source: Franklin Mining, Inc.
Petty International Development Company Rejoins Franklin Mining's Joint Venture Negotiations in Bolivia
Monday April 10, 11:07 am ET
LAS VEGAS, NV--(MARKET WIRE)--Apr 10, 2006 -- Franklin Mining, Inc. (Other OTC:FMNJ.PK - News) CEO Jaime Melgarejo confirms that William Petty of Petty International Development Company has returned to Bolivia and will join Mr. Melgarejo in meetings with COMIBOL executives as they finalize negotiations for their Joint Venture.
ADVERTISEMENT
"COMIBOL's decision to assign four silver veins to our Joint Venture signals that we are very near completion of these lengthy negotiations." In making today's announcement, Mr. Melgarejo again expresses his appreciation to COMIBOL. "With COMIBOL contributing mining assets and Franklin contributing capital and expertise, we will soon begin our work at the Cerro Rico."
When finalized, Franklin Mining's negotiations with COMIBOL will result in a Joint Venture dedicated to improving mine productivity in the Cerro Rico. The technology and other capital assets Franklin Mining plans to contribute to the Joint Venture will also serve to promote economic growth and development of the entire community surrounding the historic Cerro Rico Mine.
DISCLOSURES:
"Safe Harbor" statement under the Private Securities Litigation Reform Act of 1995: This press release contains forward-looking statements that are subject to risk and uncertainties, including, but not limited to, the impact of competitive products, product demand, market acceptance risks, fluctuations in operating results, political risk and other risks detailed from time to time in Franklin Mining, Inc.'s filings with the Securities and Exchange Commission. These risks could cause Franklin Mining Inc.'s actual results to differ materially from those expressed in any forward-looking statements made by, or on behalf of, Franklin Mining Inc.
Additional information on company operations is found at our website http://www.franklinmining.com/.
Contact:
Contact:
Franklin Mining, Inc.
Andrew Austin
832-248-6211
info@franklinmining.com
--------------------------------------------------------------------------------
Source: Franklin Mining, Inc.
Email Story
Set News Alert
Print Story
Sponsor Results
KnowX - Bankruptcy Filing Records
Resource provides access to national bankruptcy records online. Determine the financial stability of businesses and individuals. Includes chapter 7, 11, and 13 petitions. $2.95 to search.
www.knowx.com
Free Bankruptcy Evaluation by a Lawyer
Experienced lawyers specialized in bankruptcy. Get out of debt now.
www.legalhelpers.com
Bankruptcy Resolution
BDO Seidman, LLP is a national accounting firm. We assist in resolving post-acquisition disputes by serving as neutral arbitrators, testifying witnesses and consultants. Contact us now.
www.bdo.com
(What's This?)
Related Quote
FMNJ.PK 0.09 +0.02 News
View Detailed Quote
Delayed 20 mins
Providers - Disclaimer
Related News Stories
· Franklin Mining, Inc. Subsidiary, Franklin Oil & Gas, Bolivia, Will Manage Construction and Operations of New G-T-L Plant - Market Wire (Thu Apr 27)
· Franklin Oil & Gas, Bolivia and YPFB to Construct and Operate Bolivia's First Gas-to-Liquid Refinery - Business Wire (Wed Apr 26)
· Franklin Mining, Inc. Forms Franklin Oil & Gas, Bolivia - Market Wire (Tue Apr 25)
· Franklin Retains Quintanilla & Soria - Market Wire (Thu Apr 20)
More...
Top Stories
· Some Immigrants Reluctant to Boycott - AP (2:19 pm)
· Investors Await Raft of Economic Data - AP (1:56 pm)
· Influential Economist Galbraith Dies at 97 - AP (12:48 pm)
· Bush Aide: No Silver Bullet for Gas Prices - AP (12:23 pm)
More...
--------------------------------------------------------------------------------
· Most-emailed articles
· Most-viewed articles
RSS Feeds
Add headlines to your
personalized My Yahoo! Page
( About My Yahoo! and RSS )
FMNJ.PK Headlines
My Yahoo RSS More Finance RSS Feeds
--------------------------------------------------------------------------------
Copyright © 2006 Yahoo! Inc. All rights reserved. Privacy Policy - Terms of Service - Copyright Policy - Ad Feedback
Copyright © 2006 Market Wire. All rights reserved. All the news releases provided by Market Wire are copyrighted. Any forms of copying other than an individual user's personal reference without express written permission is prohibited. Further distribution of these materials is strictly forbidden, including but not limited to, posting, emailing, faxing, archiving in a public database, redistributing via a computer network or in a printed form.
MRB, this is the one for gold investment, do your DD on this
Float 74 Million--Look at revenue increase!!!!
###############################################
Yahoo! My Yahoo! Mail Make Yahoo! your home page
Welcome, retflyr
[Sign Out, My Account]
Finance Home - Help
Sunday, April 30, 2006, 5:52AM ET - U.S. Markets Closed. Dow -0.14% Nasdaq -0.95%
Home Investing News & Commentary Retirement & Planning Banking & Credit Loans Taxes My Portfolios Market Overview Market Stats Stocks Mutual Funds ETFs Bonds Options Industries Currency Education Get Quotes Symbol Lookup Finance Search
big money
some money
Manage Portfolios
Create Portfolio
Free trial of Real-Time Quotes
Metallica Resources Inc. (MRB) On Apr 28: 3.44 0.28 (8.86%)
MORE ON MRB
Quotes
Summary
Real-Time ECN
Options
Historical Prices
Charts
Basic Chart
Technical Analysis
News & Info
Headlines
Company Events
Message Board
Company
Profile
Key Statistics
SEC Filings
Competitors
Industry
Components
Analyst Coverage
Analyst Opinion
Analyst Estimates
Research Reports
Star Analysts
Ownership
Major Holders
Insider Transactions
Insider Roster
Financials
Income Statement
Balance Sheet
Cash Flow
Scottrade Welcomes You in 2006!
· Trade stocks online for just $7. Ranked "Highest in Investor Satisfaction."
· Just $500 to open an account. Apply now!
Income Statement Get Income Statement for:
View: Annual Data | Quarterly Data All numbers in thousands
PERIOD ENDING 31-Dec-05 31-Dec-04 31-Dec-03
Total Revenue 9,386 1,225 308
Cost of Revenue 2,132 215 236
Gross Profit 7,254 1,010 72
Operating Expenses
Research Development - - -
Selling General and Administrative 1,749 1,478 1,252
Non Recurring - - -
Others - - -
Total Operating Expenses - - -
Operating Income or Loss 5,505 (468) (1,180)
Income from Continuing Operations
Total Other Income/Expenses Net 2,096 1,599 403
Earnings Before Interest And Taxes 7,601 1,131 (778)
Interest Expense - 40 447
Income Before Tax 7,601 1,091 (1,225)
Income Tax Expense 148 137 (6)
Minority Interest - - -
Net Income From Continuing Ops 7,453 954 (1,219)
Non-recurring Events
Discontinued Operations - - -
Extraordinary Items - - -
Effect Of Accounting Changes - - -
Other Items - - -
Net Income 7,453 954 (1,219)
Preferred Stock And Other Adjustments - - -
Net Income Applicable To Common Shares $7,453 $954 ($1,219)
Add to Portfolio Set Alert Email to a Friend
Get Income Statement for Another Symbol: Symbol Lookup
• Sector Analysis
Sign Up for a Free Trial to EDGAR Online Premium!
Get the critical business and financial information you need for more than 15,000 U.S. public companies.
Sign Up Now - Learn More
--------------------------------------------------------------------------------
Copyright © 2006 Yahoo! Inc. All rights reserved. Privacy Policy - Terms of Service - Copyright/IP Policy
Quotes delayed, except where indicated otherwise.
Delay times are 15 mins for NASDAQ, 20 mins for NYSE and Amex. See also delay times for other exchanges.
Fundamental company data provided by Capital IQ. Quotes and other information supplied by independent providers identified on the Yahoo! Finance partner page. Financials data provided by Edgar Online.All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein.
IKMA 100% in 4 trading days .32
5 mil float, and has an air of a google about it.
http://www.microcapcorner.com/viewtopic.php?t=451
More on IKMA, oh, now .28
Yahoo! My Yahoo! Mail Make Yahoo! your home page
Welcome, retflyr
[Sign Out, My Account]
Finance Home - Help
HomeInvestingNews & CommentaryRetirement & PlanningBanking & CreditLoansTaxesSpecial EditionsColumnistsPersonal FinanceInvesting IdeasMarketsCompany FinancesProvidersGet QuotesSymbol LookupFinance Search
Press Release Source: StockGuru.com; iKarma Inc.
StockGuru.com Announces Profile Coverage of iKarma Inc.
Monday April 24, 9:15 am ET
DALLAS, April 24, 2006 (PRIMEZONE) -- John Pentony, Publisher of StockGuru.com, announced today that the web site has initiated Profile Coverage of iKarma Inc. (Other OTC:IKMA.PK - News). iKarma, based in Jupiter, Florida, specializes in providing reputation and customer feedback systems for businesses and professionals. iKarma's mission is to help create prosperity and commerce by bringing greater trust and openness to business transactions. iKarma.com is an open reputation management system, designed to enable business and professionals to harness the power of their good word of mouth, and then use it as a tool to increase consumer trust and sales.
iKarma is a proud member of WOMMA, The Word of Mouth Marketing Association. iKarma was a sponsor of WOMMA's 2005 conference in New York, and a guest speaker at its recent WOMBAT training event in Orlando.
To view the StockGuru.com Profile for iKarma Inc., please visit: http://www.stockguru.com/profiles/ikma/index.php.
About StockGuru.com
StockGuru.com features daily alerts going out three times daily to members. To join our email alert list, please visit: http://www.stockguru.com/stocks.htm.
To feature your publicly traded company in our alerts, or to discuss our complete services, please contact: John Pentony at (469) 252-3031 or email publisher@stockguru.com. Our services include our Morning, Midday, and After The Bell news releases. Additionally, we profile publicly traded companies on our web site, we do interviews with CEOs or other key executives on our web site, and we have our financial writers cover our companies.
ADVERTISEMENT
Forward-Looking Statements
This release contains forward-looking statements, including the Company's expectations or beliefs concerning, among other things, future operating results and various components thereof. The Company cautions that such matters necessarily involve significant risks and uncertainties that could cause actual operating results and liquidity needs to differ materially from such statements, including, without limitation: (i) increased competition, (ii) changes in the demand for e-commerce and internet based businesses and (iii) changes in general economic conditions. Investors are advised to seek professional advice and conduct a complete due diligence regarding this, or any other company being considered for investment purposes. Investing in securities, particularly in issues priced at less than $1 per share, involves substantial risk and may result in a partial or complete loss of investment capital. Press releases issued by the company should not be interpreted as an offer to sell or a solicitation to buy company stock.
Disclosure: Pentony Enterprises LLC was compensated 100,000 free trading shares from a non-controlling third party for profile coverage. Pentony Enterprises LLC is not a registered investment advisers or broker/dealers. Pentony Enterprises LLC makes no recommendation that the purchase of securities of companies profiled in this web site is suitable or advisable for any person or that an investment such securities will be profitable. In general, given the nature of the companies profiled and the lack of an active trading market for their securities, investing in such securities is highly speculative and carries a high degree of risk. It is the policy of Pentony Enterprises LLC to sell all shares of this and any company featured. Anyone considering any company we feature should consider this.
Contact:
StockGuru.com
John Pentony, Publisher
(469) 252-3031
Publisher@stockguru.com
--------------------------------------------------------------------------------
Source: StockGuru.com; iKarma Inc.
Email Story
Set News Alert
Print Story
Sponsor Results
1- 800-CUT BILLS ® As Seen on T.V.
A division of FreeCreditCounseling.com - No homeownership or credit checks required. Consolidate your debt into one lower and affordable monthly payment. We Make Debt a Thing of the Past ®.
www.debtconsolidation.com
Gotdebt? We Can Help You Now, Guaranteed
Save up to 75% off your debt. Free analysis. We are someone you can trust. Debt arbitration, debt settlement, debt reduction, debt relief, debt negotiation, and debt consolidation.
www.gotdebt.cc
Eliminate Your Debt
No bankruptcy. No refinancing. No consolidation. Yes, it's legal.
www.truedebtadvisor.com
(What's This?)
Related Quote
IKMA.PK 0.28 +0.04 News
View Detailed Quote
Delayed 20 mins
Providers - Disclaimer
Related News Stories
· Spreading iKarma Across the World - Market Wire (9:33 am)
· Green With iKarma: iKarma Founders Purchase Renewable Energy Credits to Offset 100% of Company's Electricity Use With Clean Wind Power - Market Wire (Sun Apr 23)
· iKarma Inc.: Viral Marketing Pandemic Unleashed - Market Wire (Wed Apr 19)
· Viral Marketing Pandemic Unleashed - Market Wire (Wed Apr 19)
More...
Top Stories
· Enron Founder Lay Denies Breaking the Law - AP (2:22 pm)
· American Express Sees 1Q Profit Fall - AP (12:14 pm)
· Stocks Drift on Earnings, Weak Dollar - AP (1:20 pm)
· Younger Buyers Fuel Vera Bradley's Growth - AP (2:01 pm)
More...
--------------------------------------------------------------------------------
· Most-emailed articles
· Most-viewed articles
RSS Feeds
Add headlines to your
personalized My Yahoo! Page
( About My Yahoo! and RSS )
IKMA.PK Headlines
My Yahoo RSS More Finance RSS Feeds
--------------------------------------------------------------------------------
Copyright © 2006 Yahoo! Inc. All rights reserved. Privacy Policy - Terms of Service - Copyright Policy - Ad Feedback
Copyright © 2006 PrimeZone Media Network. All rights reserved. Redistribution of this content is expressly prohibited without prior written consent. PrimeZone makes no claims concerning the accuracy or validity of the information, and shall not be held liable for any errors, delays, omissions or use thereof.
The one to watch IKMA
Present .25 up .01
Yahoo! My Yahoo! Mail Make Yahoo! your home page
Welcome, retflyr
[Sign Out, My Account]
Finance Home - Help
HomeInvestingNews & CommentaryRetirement & PlanningBanking & CreditLoansTaxesSpecial EditionsColumnistsPersonal FinanceInvesting IdeasMarketsCompany FinancesProvidersGet QuotesSymbol LookupFinance Search
Press Release Source: iKarma Inc.
Spreading iKarma Across the World
Monday April 24, 9:33 am ET
iKarma Seeks Partners for International Rollout of Its Reputation Management System
JUPITER, FL--(MARKET WIRE)--Apr 24, 2006 -- iKarma Inc. (Other OTC:IKMA.PK - News) (http://www.iKarma.com) is pleased to announce plans to expand its reputation management service to an international and multi-lingual customer base. "Trust and Reputation are universal qualities that transcend every language and every border," says Paul Williams, CEO of iKarma. "We already have multi-lingual users across the world asking us for translated versions of iKarma. We believe providing this expanded service will help secure our first-mover advantage and double our pool of potential users in the wider global market."
iKarma has contracted with Applied Language Solutions (http://www.appliedlanguage.com) to provide consultation and translation services for the initial rollout to the largest foreign markets. Applied Language Solutions offers translation services for over 140 languages and counts Yahoo, Hewlett Packard, SAP and Sony Computer Entertainment among its many customers. "iKarma International is an exciting new project for us," says Martha Escobar, US Operations Manager for Applied Language Solutions. "We look forward to working with the iKarma Team and their strategic partners to bring iKarma to the international business community."
ADVERTISEMENT
"iKarma was built on an international character set so our ability to offer service in any language should be quick and easy," says Andrew Mayer, Chief Architect of iKarma. "The development of our initial functional platform is largely complete so we can now expand our service for any language with very minimal cost."
"In addition to offering additional languages, iKarma is also actively seeking international marketing partners for this new service," says Scott Pitchford, President of iKarma. "We're putting together an attractive package of financial, equity and marketing incentives that partners can earn depending on the size of their existing customer base, their capabilities, and their success in spreading iKarma to their local market. We believe we can leapfrog quickly into international markets by working with local companies and offering them attractive performance based incentives."
Companies interested in representing iKarma in the international marketplace can contact Scott Pitchford or Paul Williams. Just email us at Global@iKarma.com for an initial interview.
Pew Research released a February 21, 2006 Survey Report (http://pewglobal.org/reports) showing that several countries such as the Netherlands, Great Britain and Canada have already surpassed the US in the percentage of their population online. It appears that many other countries may soon match the US in the percentage of citizens online. International internet usage is growing rapidly and iKarma is taking solid steps to grow with it. Each of these growing markets represent a potential niche where iKarma can thrive.
About iKarma, Inc.
iKarma Inc. is a public company that trades on the Pink Sheets under the symbol IKMA. Based in Jupiter, Florida, iKarma Inc. specializes in providing reputation and customer feedback systems for businesses and professionals. iKarma's mission is to help create prosperity and commerce by bringing greater trust and openness to business transactions. iKarma is a proud member of WOMMA, The Word of Mouth Marketing Association.
iKarma, iKarma.com, iKarma.at, iKarma.be, iKarma.ca, iKarma.ch, iKarma.cn, iKarma.co.ee, iKarma.co.in, iKarma.co.mx, iKarma.co.uk, iKarma.com.pt, iKarma.com.tw, iKarma.cz, iKarma.dk, iKarma.es, iKarma.eu, iKarma.fr, iKarma.gr, iKarma.hk, iKarma.hu, iKarma.it, iKarma.jp, iKarma.li, iKarma.lt, iKarma.lu, iKarma.lv, iKarma.nl, iKarma.pl, iKarma.ro, iKarma.ru, iKarma.se, iKarma.sg, eReputation and eReputation.com are all service marks owned by iKarma Inc.
Forward-Looking Statements
This release contains forward-looking statements within the meaning of the Securities Exchange Act of 1934, including the Company's expectations or beliefs concerning, among other things, future operating results and various components thereof. The Company cautions that such matters necessarily involve significant risks and uncertainties that could cause actual operating results and liquidity needs to differ materially from such statements, including, without limitation: (i) increased competition, (ii) changes in the demand for e-commerce and internet based businesses and (iii) changes in general economic conditions. Investors are advised to seek professional advice and conduct a complete due diligence regarding this, or any other company being considered for investment purposes. Investing in securities, particularly in issues priced at less than $1 per share, involves substantial risk and may result in a partial or complete loss of investment capital. Press releases issued by the company should not be interpreted as an offer to sell or a solicitation to buy company stock.
For general information about iKarma, visit http://www.iKarma.com.
iKarma Inc.
1203 Town Center Drive
Suite 212
Jupiter, Florida 33458
(561) 427-7285 Phone
(561) 427-7881 Fax
Contact:
For further information, contact:
Paul Williams
CEO
iKarma Inc.
info@iKarma.com
1.561.427.7285 Phone
1.561.427.7881 Fax
--------------------------------------------------------------------------------
Source: iKarma Inc.
Email Story
Set News Alert
Print Story
Sponsor Results
Financial Advisor
Receive one-on-one personal advice from Ameriprise financial. Over 10,000 certified financial planners to help you achieve your goals.
www.ameriprise.com
Financial Advisor Courses
Earn your financial planning certificate 100% online. Free info here.
www.kaplan-degrees.com
Find a Financial Advisor
Use our free matching service to find a local financial advisor.
www.wiseradvisor.com
(What's This?)
Related Quote
IKMA.PK 0.25 +0.01 News
View Detailed Quote
Delayed 20 mins
Providers - Disclaimer
Related News Stories
· StockGuru.com Announces Profile Coverage of iKarma Inc. - PrimeZone Media Network (9:15 am)
· Green With iKarma: iKarma Founders Purchase Renewable Energy Credits to Offset 100% of Company's Electricity Use With Clean Wind Power - Market Wire (Sun Apr 23)
· iKarma Inc.: Viral Marketing Pandemic Unleashed - Market Wire (Wed Apr 19)
· Viral Marketing Pandemic Unleashed - Market Wire (Wed Apr 19)
More...
Top Stories
· Lay: Enron's Fall Caused 'Enduring Pain' - AP (11:53 am)
· American Express Sees 1Q Profit Fall - AP (12:14 pm)
· Dow, Nasdaq Fall on Earnings, Dollar - AP (12:28 pm)
· U.S. Lobbying China on Currency Reforms - AP (12:22 pm)
More...
--------------------------------------------------------------------------------
· Most-emailed articles
· Most-viewed articles
RSS Feeds
Add headlines to your
personalized My Yahoo! Page
( About My Yahoo! and RSS )
IKMA.PK Headlines
My Yahoo RSS More Finance RSS Feeds
--------------------------------------------------------------------------------
Copyright © 2006 Yahoo! Inc. All rights reserved. Privacy Policy - Terms of Service - Copyright Policy - Ad Feedback
Copyright © 2006 Market Wire. All rights reserved. All the news releases provided by Market Wire are copyrighted. Any forms of copying other than an individual user's personal reference without express written permission is prohibited. Further distribution of these materials is strictly forbidden, including but not limited to, posting, emailing, faxing, archiving in a public database, redistributing via a computer network or in a printed form.
The new 49'ers Gold
Association. This may be of interest to some Gold bugs here.
Free E-mail up-dating, etc.
http://www.goldgold.com/