Wednesday, April 30, 2008 12:41:04 PM
GLOV: .035 Down 99% in 2 years - 1.25M OS - No share structure change
Would not take much volume to move much higher in price
Date Open High Low Close Volume Change Change %
ALL BUYS 4/28/08 0.035 0.035 0.035 0.035 5,400 0.013 59.09%
15K BUYS 4/24/08 0.03 0.03 0.022 0.022 18,300 -0.003 -12.00%
4/22/08 0.025 0.025 0.025 0.025 5,000 – –
4/9/08 0.025 0.025 0.025 0.025 100 – –
4/1/08 0.025 0.025 0.025 0.025 1,500 – –
3/31/08 0.025 0.025 0.025 0.025 200 – –
3/28/08 0.025 0.025 0.025 0.025 1,500 – –
3/17/08 0.025 0.025 0.025 0.025 1,200 – –
3/13/08 0.025 0.025 0.025 0.025 2,945 – –
3/12/08 0.025 0.025 0.025 0.025 3,500 – –
3/4/08 0.025 0.025 0.025 0.025 2,000 – –
2/29/08 0.00 0.025 0.025 0.025 3,422 – –
2/26/08 0.025 0.025 0.025 0.025 416 – –
2/5/08 0.025 0.025 0.025 0.025 1,000 -0.005 -16.67%
1/28/08 0.04 0.04 0.03 0.03 1,200 0.005 20.00%
1/23/08 0.025 0.025 0.025 0.025 1,600 -0.005 -16.67%
1/15/08 0.03 0.03 0.03 0.03 1,200 0.005 20.00%
1/8/08 0.025 0.025 0.025 0.025 3,833 -0.005 -16.67%
1/3/08 0.03 0.03 0.03 0.03 50,800 – –
1/2/08 0.03 0.03 0.03 0.03 500 – –
12/31/07 0.03 0.03 0.03 0.03 6,173 – –
12/28/07 0.03 0.03 0.03 0.03 8,608 – –
12/27/07 0.03 0.03 0.03 0.03 11,000 – –
12/26/07 0.03 0.03 0.03 0.03 20,266 – –
12/24/07 0.03 0.03 0.03 0.03 1,531 – –
2/21/07 0.04 0.04 0.03 0.03 5,349 -0.01 -25.00%
12/20/07 0.04 0.04 0.04 0.04 500 0.01 33.33%
12/19/07 0.03 0.03 0.03 0.03 975 – –
12/18/07 0.03 0.03 0.03 0.03 1,900 – –
12/14/07 0.03 0.03 0.03 0.03 7,850 – –
12/13/07 0.03 0.03 0.03 0.03 1,666 – –
12/11/07 0.03 0.03 0.03 0.03 800 -0.01 -25.00%
12/10/07 0.03 0.04 0.03 0.04 5,495 0.01 33.33%
12/7/07 0.031 0.031 0.03 0.03 2,937 -0.001 -3.23%
12/6/07 0.03 0.031 0.03 0.031 1,026 – –
12/5/07 0.03 0.031 0.03 0.031 800 0.001 3.33%
12/3/07 0.03 0.03 0.03 0.03 3,333 – –
11/30/07 0.03 0.03 0.03 0.03 2,200 – –
11/27/07 0.032 0.032 0.03 0.03 70,965 -0.001 -3.23%
11/26/07 0.031 0.031 0.031 0.031 13,100 – –
11/23/07 0.031 0.031 0.031 0.031 1,000 -0.009 -22.50%
11/21/07 0.053 0.053 0.04 0.04 47,000 -0.02 -33.33%
11/20/07 0.06 0.06 0.06 0.06 20,000 – –
11/16/07 0.07 0.07 0.06 0.06 29,240 – –
11/13/07 0.06 0.06 0.06 0.06 3,000 – –
11/12/07 0.06 0.06 0.06 0.06 1,000 – –
11/8/07 0.06 0.06 0.06 0.06 2,000 – –
11/5/07 0.06 0.06 0.06 0.06 2,000 – –
10/30/07 0.13 0.13 0.06 0.06 1,777 -0.07 -53.85%
10/29/07 0.06 0.13 0.06 0.13 3,400 0.07 116.67%
10/26/07 0.06 0.06 0.06 0.06 12,700 – –
10/25/07 0.09 0.09 0.06 0.06 10,949 -0.04 -40.00%
10/23/07 0.11 0.11 0.10 0.10 26,220 -0.04 -28.57%
10/11/07 0.14 0.14 0.14 0.14 2,327 0.03 27.27%
10/8/07 0.11 0.11 0.11 0.11 19,400 – –
10/5/07 0.11 0.11 0.11 0.11 1,200 – –
10/4/07 0.11 0.11 0.11 0.11 9,000 -0.01 -8.33%
10/3/07 0.12 0.12 0.12 0.12 3,179 – –
10/2/07 0.12 0.12 0.12 0.12 699 -0.04 -25.00%
9/27/07 0.16 0.16 0.16 0.16 10,695 0.01 6.67%
9/26/07 0.15 0.15 0.15 0.15 4,166 0.01 7.14%
9/24/07 0.14 0.14 0.14 0.14 660 -0.01 -6.67%
9/21/07 0.15 0.15 0.15 0.15 400 0.01 7.14%
9/19/07 0.15 0.15 0.14 0.14 32,040 0.01 7.69%
9/18/07 0.13 0.13 0.13 0.13 1,333 -0.03 -18.75%
9/17/07 0.21 0.21 0.15 0.16 114,800 -0.05 -23.81%
9/14/07 0.21 0.21 0.21 0.21 1,600 – –
9/13/07 0.21 0.21 0.21 0.21 2,233 -0.04 -16.00%
9/11/07 0.25 0.25 0.21 0.25 35,000 – –
9/6/07 0.25 0.25 0.25 0.25 200 -0.03 -10.71%
8/30/07 0.28 0.28 0.28 0.28 2,392 -0.01 -3.45%
8/29/07 0.25 0.29 0.25 0.29 5,363 0.04 16.00%
8/22/07 0.25 0.25 0.25 0.25 140 -0.03 -10.71%
8/21/07 0.28 0.28 0.28 0.28 5,000 – –
8/17/07 0.28 0.28 0.28 0.28 1,150 – –
8/15/07 0.28 0.28 0.28 0.28 166 – –
8/14/07 0.28 0.28 0.28 0.28 4,000 0.03 12.00%
8/10/07 0.25 0.25 0.25 0.25 2,670 – –
8/6/07 0.25 0.25 0.25 0.25 333 -0.07 -21.88%
8/2/07 0.32 0.32 0.32 0.32 25,000 0.02 6.67%
8/1/07 0.30 0.30 0.30 0.30 5,195 – –
7/31/07 0.30 0.30 0.30 0.30 6,500 – –
7/30/07 0.30 0.30 0.30 0.30 1,900 – –
7/27/07 0.30 0.30 0.30 0.30 3,000 0.05 20.00%
7/24/07 0.25 0.25 0.25 0.25 1,900 -0.05 -16.67%
7/20/07 0.30 0.30 0.30 0.30 5,000 -0.01 -3.23%
7/19/07 0.31 0.31 0.31 0.31 500 – –
7/18/07 0.31 0.31 0.31 0.31 250 0.01 3.33%
7/17/07 0.30 0.30 0.30 0.30 1,000 – –
7/11/07 0.26 0.30 0.26 0.30 20,070 – –
7/10/07 0.25 0.31 0.25 0.30 10,800 0.05 20.00%
7/9/07 0.25 0.25 0.25 0.25 200 -0.05 -16.67%
7/3/07 0.30 0.30 0.30 0.30 600 – –
7/2/07 0.26 0.30 0.26 0.30 11,000 – –
6/28/07 0.27 0.30 0.26 0.30 3,400 0.01 3.45%
6/27/07 0.30 0.30 0.29 0.29 15,800 -0.01 -3.33%
6/26/07 0.32 0.32 0.30 0.30 6,000 -0.05 -14.29%
6/25/07 0.30 0.35 0.30 0.35 30,332 0.04 12.90%
6/22/07 0.37 0.38 0.31 0.31 67,328 -0.01 -3.12%
6/20/07 0.32 0.32 0.32 0.32 200 0.01 3.23%
6/13/07 0.34 0.35 0.31 0.31 12,100 -0.03 -8.82%
6/7/07 0.34 0.38 0.34 0.34 3,450 – –
6/6/07 0.34 0.34 0.34 0.34 800 – –
6/1/07 0.34 0.34 0.32 0.34 15,700 0.02 6.25%
5/31/07 0.31 0.32 0.31 0.32 19,300 0.01 3.23%
5/23/07 0.30 0.31 0.30 0.31 2,020 -0.03 -8.82%
5/21/07 0.34 0.34 0.34 0.34 2,600 – –
5/18/07 0.33 0.34 0.30 0.34 36,766 0.01 3.03%
5/17/07 0.34 0.34 0.33 0.33 5,250 – –
5/16/07 0.33 0.33 0.33 0.33 5,000 – –
5/15/07 0.33 0.33 0.33 0.33 7,000 -0.07 -17.50%
5/14/07 0.33 0.40 0.33 0.40 2,716 0.07 21.21%
5/11/07 0.33 0.33 0.33 0.33 1,300 – –
5/10/07 0.35 0.35 0.33 0.33 8,000 – –
5/9/07 0.33 0.33 0.33 0.33 666 -0.02 -5.71%
5/8/07 0.35 0.35 0.35 0.35 4,035 -0.01 -2.78%
5/2/07 0.33 0.44 0.33 0.36 6,866 -0.01 -2.70%
4/25/07 0.37 0.37 0.37 0.37 5,800 – –
4/24/07 0.33 0.37 0.33 0.37 6,000 0.04 12.12%
4/23/07 0.33 0.33 0.33 0.33 3,275 -0.01 -2.94%
4/20/07 0.00 0.00 0.00 0.34 275 – –
4/19/07 0.34 0.34 0.34 0.34 9,000 -0.05 -12.82%
4/13/07 0.39 0.39 0.39 0.39 300 -0.01 -2.50%
4/12/07 0.39 0.40 0.39 0.40 9,800 -0.01 -2.44%
4/11/07 0.39 0.41 0.39 0.41 1,328 – –
4/4/07 0.41 0.41 0.41 0.41 5,900 -0.02 -4.65%
3/30/07 0.355 0.43 0.355 0.43 4,350 0.08 22.86%
3/29/07 0.35 0.35 0.35 0.35 5,500 – –
3/28/07 0.35 0.35 0.35 0.35 2,000 – –
3/27/07 0.35 0.35 0.35 0.35 850 0.01 2.94%
3/26/07 0.33 0.34 0.33 0.34 5,000 -0.06 -15.00%
3/23/07 0.35 0.40 0.30 0.40 20,100 – –
3/22/07 0.43 0.43 0.36 0.40 73,024 -0.04 -9.09%
3/21/07 0.518 0.58 0.43 0.44 30,919 -0.05 -10.20%
3/20/07 0.49 0.49 0.49 0.49 7,500 – –
3/19/07 0.48 0.49 0.41 0.49 12,600 0.01 2.08%
3/16/07 0.50 0.50 0.435 0.48 1,922 -0.039 -7.51%
3/15/07 0.45 0.52 0.45 0.519 13,300 0.089 20.70%
3/14/07 0.46 0.49 0.43 0.43 21,590 -0.04 -8.51%
3/13/07 0.50 0.50 0.46 0.47 9,470 0.01 2.17%
3/12/07 0.46 0.504 0.44 0.46 8,467 -0.0002 -0.04%
3/9/07 0.4502 0.463 0.4502 0.4602 3,200 -0.0898 -16.33%
3/8/07 0.502 0.55 0.4503 0.55 2,100 – –
3/7/07 0.52 0.55 0.5114 0.55 1,600 0.0101 1.87%
3/6/07 0.59 0.6299 0.5002 0.5399 64,534 -0.0519 -8.77%
3/5/07 0.64 0.64 0.55 0.5918 2,700 -0.0282 -4.55%
3/1/07 0.63 0.63 0.55 0.62 1,200 -0.02 -3.12%
2/28/07 0.65 0.65 0.5601 0.64 2,800 0.0272 4.44%
2/27/07 0.639 0.67 0.6128 0.6128 6,452 0.0228 3.86%
2/26/07 0.5899 0.60 0.5899 0.59 7,346 0.06 11.32%
2/23/07 0.53 0.53 0.53 0.53 300 -0.06 -10.17%
2/22/07 0.59 0.59 0.59 0.59 500 – –
2/21/07 0.58 0.59 0.58 0.59 2,300 -0.01 -1.67%
2/20/07 0.599 0.63 0.599 0.60 18,207 – –
2/16/07 0.60 0.60 0.60 0.60 4,980 0.05 9.09%
2/15/07 0.55 0.55 0.55 0.55 100 0.0088 1.63%
2/14/07 0.5412 0.5412 0.5412 0.5412 133 -0.0688 -11.28%
2/13/07 0.52 0.61 0.52 0.61 17,700 0.07 12.96%
2/12/07 0.54 0.54 0.54 0.54 7,400 -0.03 -5.26%
2/9/07 0.5302 0.58 0.5302 0.57 6,303 0.01 1.79%
2/8/07 0.62 0.6201 0.56 0.56 9,950 -0.04 -6.67%
2/7/07 0.60 0.61 0.56 0.60 12,643 -0.02 -3.23%
2/6/07 0.6376 0.6388 0.62 0.62 5,350 0.03 5.08%
2/5/07 0.58 0.66 0.58 0.59 8,037 – –
2/2/07 0.61 0.61 0.58 0.59 27,100 -0.03 -4.84%
2/1/07 0.62 0.62 0.60 0.62 2,300 -0.07 -10.14%
1/31/07 0.69 0.69 0.69 0.69 3,205 0.01 1.47%
1/30/07 0.65 0.73 0.65 0.68 4,900 0.01 1.49%
1/29/07 0.67 0.79 0.67 0.67 33,010 – –
1/26/07 0.59 0.67 0.57 0.67 18,466 0.06 9.84%
1/25/07 0.56 0.65 0.56 0.61 7,200 0.01 1.67%
1/24/07 0.63 0.66 0.56 0.60 20,314 -0.038 -5.96%
1/23/07 0.60 0.6997 0.57 0.638 24,100 0.008 1.27%
1/22/07 0.60 0.68 0.60 0.63 900 -0.01 -1.56%
1/19/07 0.6436 0.6436 0.64 0.64 800 -0.01 -1.54%
1/18/07 0.73 0.73 0.65 0.65 200 -0.05 -7.14%
1/17/07 0.6754 0.74 0.6754 0.70 11,135 0.02 2.94%
1/16/07 0.5944 0.72 0.54 0.68 25,236 0.0655 10.66%
1/12/07 0.65 0.65 0.56 0.6145 1,850 -0.0113 -1.81%
1/11/07 0.58 0.6258 0.58 0.6258 750 -0.0142 -2.22%
1/10/07 0.68 0.69 0.57 0.64 6,330 0.02 3.23%
1/9/07 0.60 0.638 0.54 0.62 6,010 0.057 10.12%
1/8/07 0.59 0.63 0.51 0.563 24,050 -0.027 -4.58%
1/4/07 0.65 0.65 0.59 0.59 733 -0.022 -3.59%
1/3/07 0.60 0.74 0.60 0.612 26,750 0.012 2.00%
12/29/06 0.66 0.6601 0.60 0.60 46,285 -0.09 -13.04%
12/28/06 0.778 0.86 0.681 0.69 23,928 -0.07 -9.21%
12/27/06 0.58 0.78 0.57 0.76 72,801 0.17 28.81%
12/26/06 0.62 0.681 0.55 0.59 27,700 -0.0401 -6.36%
12/22/06 0.63 0.632 0.63 0.6301 5,558 -0.0099 -1.55%
12/21/06 0.678 0.68 0.64 0.64 4,733 -0.0248 -3.73%
12/20/06 0.71 0.7289 0.61 0.6648 26,657 -0.0752 -10.16%
12/19/06 0.76 0.76 0.74 0.74 3,900 – –
12/18/06 0.77 0.77 0.722 0.74 12,000 -0.0597 -7.47%
12/15/06 0.855 0.855 0.7997 0.7997 566 -0.0203 -2.48%
12/14/06 0.80 0.87 0.78 0.82 5,573 -0.009 -1.09%
12/13/06 0.78 0.83 0.7202 0.829 17,111 0.0323 4.05%
12/12/06 0.85 0.85 0.76 0.7967 15,429 -0.0311 -3.76%
12/11/06 0.83 0.88 0.782 0.8278 9,400 0.0178 2.20%
12/8/06 0.79 0.86 0.76 0.81 12,720 -0.02 -2.41%
12/7/06 0.87 0.887 0.77 0.83 30,650 -0.058 -6.53%
12/6/06 0.8687 1.18 0.80 0.888 258,222 0.038 4.47%
12/5/06 0.89 0.89 0.81 0.85 10,237 -0.013 -1.51%
12/4/06 0.9197 0.9197 0.85 0.863 9,791 -0.016 -1.82%
12/1/06 1.00 1.02 0.81 0.879 131,981 -0.181 -17.08%
11/30/06 1.18 1.18 1.02 1.06 36,870 -0.08 -7.02%
11/29/06 1.10 1.24 1.02 1.14 42,555 0.01 0.88%
11/28/06 1.09 1.69 0.99 1.13 239,550 0.04 3.67%
11/27/06 0.93 1.60 0.93 1.09 149,731 0.14 14.74%
11/24/06 0.95 0.9522 0.95 0.95 1,533 0.01 1.06%
11/22/06 0.82 0.99 0.66 0.94 77,844 -0.07 -6.93%
11/21/06 1.05 1.09 0.92 1.01 10,900 -0.19 -15.83%
11/20/06 1.22 1.22 1.20 1.20 2,700 0.095 8.60%
11/17/06 0.95 1.105 0.95 1.105 17,699 0.155 16.32%
11/16/06 0.92 0.95 0.79 0.95 12,997 0.05 5.56%
11/14/06 0.90 0.91 0.90 0.90 2,500 -0.10 -10.00%
11/13/06 0.90 1.00 0.77 1.00 8,803 -0.08 -7.41%
11/10/06 1.10 1.10 0.87 1.08 1,037 0.08 8.00%
11/9/06 1.00 1.00 1.00 1.00 1,000 – –
11/8/06 1.04 1.10 1.00 1.00 9,600 -0.04 -3.85%
11/7/06 0.72 1.28 0.7001 1.04 18,278 0.10 10.64%
11/6/06 0.93 0.98 0.67 0.94 69,558 -0.06 -6.00%
11/3/06 1.03 1.03 1.00 1.00 987 – –
11/1/06 0.84 1.09 0.84 1.00 1,533 -0.05 -4.76%
10/27/06 1.05 1.05 1.05 1.05 1,442 0.01 0.96%
10/26/06 1.10 1.10 1.0036 1.04 5,409 -0.1132 -9.82%
10/25/06 1.1532 1.1532 1.1532 1.1532 100 -0.0068 -0.59%
10/24/06 1.39 1.39 1.154 1.16 473 -0.04 -3.33%
10/19/06 1.16 1.29 1.16 1.20 733 0.04 3.45%
10/18/06 1.16 1.2052 1.15 1.16 1,940 -0.0115 -0.98%
10/17/06 1.1715 1.1715 1.1715 1.1715 180 -0.2095 -15.17%
10/16/06 1.31 1.381 1.16 1.381 1,680 -0.149 -9.74%
10/12/06 1.35 1.53 1.35 1.53 5,665 0.27 21.43%
10/11/06 1.26 1.26 1.26 1.26 1,000 0.01 0.80%
10/10/06 1.51 1.5289 1.25 1.25 5,860 -0.20 -13.79%
10/6/06 1.45 1.60 1.45 1.45 6,160 -0.08 -5.23%
10/5/06 1.05 1.60 1.05 1.53 73,494 0.48 45.71%
10/4/06 1.10 1.10 1.05 1.05 1,694 – –
10/3/06 0.96 1.14 0.96 1.05 7,192 -0.0632 -5.68%
10/2/06 1.19 1.19 1.11 1.1132 2,592 -0.1368 -10.94%
9/28/06 1.27 1.27 1.25 1.25 400 -0.06 -4.58%
9/27/06 1.50 1.50 1.31 1.31 1,043 -0.01 -0.76%
9/26/06 1.35 1.44 1.28 1.32 3,601 -0.12 -8.33%
9/25/06 1.35 1.44 1.35 1.44 1,700 0.09 6.67%
9/21/06 1.4532 1.50 1.35 1.35 1,633 -0.09 -6.25%
9/20/06 1.2886 1.4724 1.27 1.44 1,402 0.07 5.11%
9/19/06 1.27 1.37 1.27 1.37 2,250 0.10 7.87%
9/18/06 1.25 1.44 1.25 1.27 700 -0.03 -2.31%
9/15/06 1.36 1.36 1.26 1.30 700 -0.12 -8.45%
9/14/06 1.34 1.4855 1.34 1.42 2,400 0.08 5.97%
9/13/06 1.33 1.50 1.33 1.34 8,400 0.09 7.20%
9/12/06 1.17 1.25 1.17 1.25 4,300 -0.04 -3.10%
9/11/06 1.46 1.46 1.29 1.29 1,400 0.04 3.20%
9/8/06 1.33 1.39 1.25 1.25 3,702 -0.01 -0.79%
9/7/06 1.28 1.28 1.26 1.26 1,900 -0.14 -10.00%
9/5/06 1.36 1.50 1.36 1.40 4,831 0.01 0.72%
9/1/06 1.47 1.47 1.39 1.39 8,698 -0.06 -4.14%
8/31/06 1.15 1.50 1.05 1.45 23,703 0.31 27.19%
8/30/06 1.11 1.15 1.02 1.14 15,405 -0.05 -4.20%
8/29/06 1.09 1.26 1.09 1.19 11,932 0.13 12.26%
8/28/06 1.20 1.23 1.00 1.06 17,934 -0.21 -16.54%
8/25/06 1.04 1.27 1.01 1.27 4,300 0.08 6.72%
8/24/06 0.93 1.27 0.90 1.19 14,099 0.25 26.60%
8/23/06 0.95 0.98 0.90 0.94 4,799 0.04 4.44%
8/22/06 1.12 1.12 0.80 0.90 9,346 -0.23 -20.35%
8/21/06 1.20 1.20 1.00 1.13 17,800 -0.03 -2.59%
8/18/06 1.30 1.30 1.15 1.16 5,564 -0.14 -10.77%
8/17/06 1.30 1.30 1.30 1.30 100 – –
8/16/06 1.30 1.30 1.30 1.30 200 0.02 1.56%
8/15/06 1.31 1.34 1.15 1.28 610 -0.16 -11.11%
8/14/06 1.27 1.44 1.15 1.44 1,430 0.14 10.77%
8/10/06 1.30 1.30 1.25 1.30 5,842 – –
8/7/06 1.35 1.39 1.30 1.30 2,800 -0.06 -4.41%
8/4/06 1.17 1.36 1.17 1.36 1,001 -0.07 -4.90%
8/3/06 1.2954 1.43 1.2954 1.43 1,633 0.1412 10.96%
8/1/06 1.32 1.32 1.2888 1.2888 1,100 -0.0312 -2.36%
7/28/06 1.3118 1.4552 1.21 1.32 1,710 0.11 9.09%
7/26/06 1.264 1.264 1.16 1.21 2,850 -0.14 -10.37%
7/25/06 1.35 1.35 1.35 1.35 1,691 – –
7/24/06 1.48 1.49 1.32 1.35 1,939 -0.14 -9.40%
7/21/06 1.1886 1.49 1.1886 1.49 2,200 0.23 18.25%
7/19/06 1.36 1.36 1.23 1.26 3,350 -0.12 -8.70%
7/17/06 1.3834 1.3834 1.3776 1.38 1,571 -0.03 -2.13%
7/14/06 1.49 1.49 1.41 1.41 600 -0.09 -6.00%
7/13/06 1.50 1.50 1.50 1.50 100 0.0976 6.96%
7/12/06 1.50 1.50 1.4024 1.4024 200 -0.1576 -10.10%
7/11/06 1.59 1.5914 1.56 1.56 4,918 – –
7/10/06 1.56 1.56 1.56 1.56 100 -0.01 -0.64%
7/7/06 1.54 1.57 1.48 1.57 2,862 0.19 13.77%
7/6/06 1.36 1.46 1.36 1.38 3,350 0.04 2.99%
7/5/06 1.31 1.54 1.31 1.34 3,963 -0.23 -14.65%
7/3/06 1.49 1.68 1.49 1.57 700 -0.17 -9.77%
6/30/06 1.65 1.74 1.58 1.74 1,100 -0.04 -2.25%
6/29/06 1.78 1.78 1.78 1.78 370 – –
6/27/06 1.74 1.78 1.74 1.78 3,803 0.0373 2.14%
6/26/06 1.609 1.7427 1.609 1.7427 1,700 0.1627 10.30%
6/23/06 1.45 1.58 1.45 1.58 500 0.18 12.86%
6/22/06 1.436 1.436 1.40 1.40 1,743 -0.02 -1.41%
6/21/06 1.66 1.651 1.29 1.42 9,533 -0.38 -21.11%
6/20/06 1.79 1.80 1.79 1.80 397 0.23 14.65%
6/19/06 1.53 1.57 1.53 1.57 626 0.041 2.68%
6/15/06 1.529 1.529 1.529 1.529 1,000 0.009 0.59%
6/13/06 1.53 1.53 1.52 1.52 1,287 -0.139 -8.38%
6/12/06 1.65 1.66 1.65 1.659 960 -0.0929 -5.30%
6/9/06 1.64 1.7519 1.621 1.7519 5,130 0.2419 16.02%
6/8/06 1.51 1.51 1.51 1.51 2,300 0.01 0.67%
6/7/06 1.40 1.51 1.40 1.50 8,133 0.10 7.14%
6/6/06 1.40 1.40 1.40 1.40 100 -0.01 -0.71%
6/5/06 1.45 1.45 1.41 1.41 497 -0.10 -6.62%
6/2/06 1.51 1.55 1.509 1.51 2,740 0.04 2.72%
6/1/06 1.47 1.5595 1.47 1.47 2,574 0.09 6.52%
5/31/06 1.3701 1.429 1.3701 1.38 694 0.0099 0.72%
5/30/06 1.306 1.3701 1.306 1.3701 244 -0.1299 -8.66%
5/24/06 1.60 1.67 1.30 1.50 8,118 – –
5/23/06 1.50 1.50 1.50 1.50 1,032 0.17 12.78%
5/22/06 1.63 1.63 1.33 1.33 7,322 -0.14 -9.52%
5/19/06 1.63 1.68 1.47 1.47 3,050 -0.16 -9.82%
5/18/06 1.88 1.89 1.63 1.63 14,002 -0.23 -12.37%
5/17/06 1.99 1.99 1.86 1.86 2,500 0.04 2.20%
5/16/06 1.7001 1.92 1.7001 1.82 1,950 0.0999 5.81%
5/12/06 1.80 1.80 1.7201 1.7201 1,400 -0.0599 -3.37%
5/11/06 1.77 1.78 1.67 1.78 2,700 -0.01 -0.56%
5/10/06 1.79 1.81 1.77 1.79 1,500 -0.10 -5.29%
5/9/06 1.89 1.89 1.89 1.89 200 – –
5/8/06 1.78 1.98 1.63 1.89 2,300 0.01 0.53%
5/5/06 1.99 1.99 1.88 1.88 1,300 – –
5/4/06 1.88 1.88 1.88 1.88 2,100 -0.12 -6.00%
5/3/06 1.892 2.02 1.892 2.00 913 0.08 4.17%
5/2/06 2.1001 2.1001 1.92 1.92 5,727 -0.24 -11.11%
5/1/06 2.51 2.51 2.06 2.16 6,926 -0.1001 -4.43%
4/28/06 2.2601 2.2601 2.2601 2.2601 380 -0.1599 -6.61%
4/27/06 2.64 2.64 2.42 2.42 4,000 0.0348 1.46%
4/26/06 2.33 2.39 2.33 2.3852 1,900 0.103 4.51%
4/25/06 2.2822 2.2822 2.2822 2.2822 100 -0.1968 -7.94%
4/24/06 2.25 2.4799 2.25 2.479 4,284 0.229 10.18%
4/21/06 2.3702 2.3702 2.25 2.25 3,167 -0.08 -3.43%
4/20/06 2.39 2.39 2.33 2.33 1,109 0.02 0.87%
4/19/06 2.55 2.6028 2.30 2.31 13,041 -0.28 -10.81%
4/18/06 2.68 2.68 2.59 2.59 4,300 0.08 3.19%
4/17/06 2.50 3.25 2.50 2.51 86,621 0.16 6.81%
4/13/06 2.21 2.45 2.127 2.35 5,394 0.09 3.98%
4/12/06 2.26 2.26 2.26 2.26 600 -0.05 -2.16%
4/11/06 2.321 2.33 2.31 2.31 2,700 -0.19 -7.60%
4/7/06 2.41 2.5848 2.36 2.50 8,432 -0.04 -1.57%
4/6/06 2.54 2.61 2.31 2.54 4,300 -0.07 -2.68%
4/5/06 2.63 2.7339 2.61 2.61 4,469 0.22 9.21%
4/4/06 2.37 2.39 2.37 2.39 204 0.02 0.84%
4/3/06 2.55 2.80 2.35 2.37 16,889 -0.10 -4.05%
3/31/06 2.28 2.90 2.28 2.47 63,034 0.329 15.37%
3/30/06 2.141 2.141 2.141 2.141 100 -0.109 -4.84%
3/29/06 2.11 2.27 2.11 2.25 11,021 -0.10 -4.26%
3/28/06 2.35 2.35 2.35 2.35 100 -0.01 -0.42%
3/27/06 2.36 2.49 2.36 2.36 450 0.02 0.85%
3/24/06 2.57 2.646 2.3138 2.34 9,878 0.01 0.43%
3/23/06 2.14 2.34 2.12 2.33 1,600 0.13 5.91%
3/22/06 2.36 2.36 2.20 2.20 4,590 0.15 7.32%
3/21/06 2.3518 2.45 2.05 2.05 9,800 -0.32 -13.50%
3/20/06 2.40 2.41 2.37 2.37 1,646 -0.02 -0.84%
3/17/06 2.45 2.45 2.36 2.39 863 -0.13 -5.16%
3/16/06 2.501 2.52 2.50 2.52 2,566 -0.08 -3.08%
3/15/06 2.487 2.60 2.487 2.60 750 – –
3/14/06 2.6301 2.6301 2.40 2.60 4,670 0.04 1.56%
3/13/06 2.56 2.73 2.51 2.56 100 -0.04 -1.54%
3/10/06 2.62 2.62 2.60 2.60 2,750 -0.02 -0.76%
3/9/06 2.6512 2.85 2.62 2.62 8,423 -0.02 -0.76%
3/8/06 2.49 2.64 2.49 2.64 5,652 0.02 0.76%
3/7/06 2.75 2.92 2.45 2.62 37,159 0.07 2.75%
3/6/06 2.65 2.6999 2.55 2.55 12,438 -0.249 -8.90%
3/3/06 2.8112 2.85 2.51 2.799 10,124 0.119 4.44%
3/2/06 2.76 2.76 2.54 2.68 10,704 -0.13 -4.63%
3/1/06 2.66 2.81 2.66 2.81 4,560 0.18 6.84%
2/28/06 3.00 3.00 2.35 2.63 30,451 -0.21 -7.39%
2/27/06 2.68 3.03 2.30 2.84 24,213 0.16 5.97%
2/24/06 2.67 2.99 2.60 2.68 5,900 -0.18 -6.29%
2/23/06 2.85 2.86 2.85 2.86 300 -0.29 -9.21%
2/22/06 3.12 3.20 3.02 3.15 4,200 0.05 1.61%
2/21/06 3.10 3.14 2.78 3.10 4,401 0.16 5.44%
2/17/06 2.85 3.18 2.684 2.94 16,019 0.29 10.94%
2/16/06 2.64 3.15 2.64 2.65 25,567 0.05 1.92%
2/15/06 2.85 3.019 2.53 2.60 41,804 -0.32 -10.96%
2/14/06 3.10 3.10 2.90 2.92 4,450 0.10 3.55%
2/13/06 3.16 3.2099 2.82 2.82 10,650 -0.38 -11.87%
2/10/06 3.06 3.25 3.06 3.20 8,853 0.09 2.89%
2/9/06 3.05 3.11 2.95 3.11 6,135 0.24 8.36%
2/8/06 2.83 2.875 2.83 2.87 1,200 0.06 2.14%
2/7/06 2.8168 2.9626 2.81 2.81 6,400 -0.1799 -6.02%
2/6/06 2.99 2.99 2.82 2.9899 2,366 0.2399 8.72%
2/3/06 2.8101 2.8101 2.75 2.75 4,534 -0.05 -1.79%
2/2/06 2.7801 2.97 2.7801 2.80 6,022 -0.05 -1.75%
1/31/06 2.75 2.85 2.75 2.85 2,185 – –
1/30/06 2.80 2.85 2.55 2.85 2,300 0.03 1.06%
1/27/06 2.94 2.94 2.80 2.82 5,250 -0.10 -3.42%
1/26/06 3.05 3.05 2.80 2.92 5,700 -0.13 -4.26%
1/25/06 2.80 3.05 2.80 3.05 8,400 0.21 7.39%
1/24/06 3.18 3.18 2.77 2.84 8,300 -0.06 -2.07%
1/23/06 2.80 3.016 2.80 2.90 8,900 0.006 0.21%
1/20/06 2.85 2.94 2.70 2.894 11,600 0.004 0.14%
1/19/06 3.14 3.14 2.81 2.89 26,600 -0.33 -10.25%
1/18/06 3.60 3.60 3.05 3.22 63,500 -0.40 -11.05%
1/17/06 3.25 4.75 3.25 3.62 343,100 0.62 20.67%
1/13/06 3.00 3.00 3.00 3.00 100 – –
1/12/06 3.1292 3.20 2.97 3.00 1,700 -0.15 -4.76%
1/10/06 3.15 3.15 3.15 3.15 100 0.11 3.62%
1/9/06 3.04 3.04 2.91 3.04 2,700 0.28 10.14%
1/6/06 3.06 3.06 2.76 2.76 1,700 -0.38 -12.10%
1/5/06 3.40 3.40 2.91 3.14 8,000 -0.26 -7.65%
1/4/06 3.60 3.60 3.40 3.40 4,700 -0.10 -2.86%
1/3/06 3.60 3.60 3.50 3.50 700 -0.06 -1.69%
12/30/05 2.87 3.63 2.87 3.56 29,800 0.36 11.25%
12/29/05 2.91 3.29 2.90 3.20 9,300 0.25 8.47%
12/28/05 2.58 2.95 2.58 2.95 1,600 0.42 16.60%
12/27/05 2.79 2.79 2.53 2.53 2,400 0.018 0.72%
12/23/05 2.49 2.60 2.32 2.512 7,200 -0.068 -2.64%
12/22/05 2.49 2.58 2.49 2.58 800 0.05 1.98%
12/21/05 2.75 2.75 2.36 2.53 2,100 -0.24 -8.66%
12/20/05 2.60 3.00 2.32 2.77 18,600 0.17 6.54%
12/19/05 2.61 2.61 2.60 2.60 1,700 -0.15 -5.45%
12/16/05 2.67 2.78 2.63 2.75 3,700 -0.05 -1.79%
12/15/05 2.80 2.83 2.80 2.80 3,400 -0.0501 -1.76%
12/13/05 3.06 3.06 2.8501 2.8501 500 -0.3899 -12.03%
12/9/05 3.00 3.24 3.00 3.24 2,400 0.25 8.36%
12/8/05 2.80 2.99 2.80 2.99 1,600 0.19 6.79%
12/7/05 2.79 2.85 2.79 2.80 1,600 0.07 2.56%
12/6/05 2.76 2.79 2.73 2.73 1,500 -0.02 -0.73%
12/5/05 3.02 3.269 2.75 2.75 4,900 -0.44 -13.79%
11/30/05 2.97 3.19 2.80 3.19 3,400 0.13 4.25%
11/29/05 3.40 3.40 3.00 3.06 7,400 0.12 4.08%
11/28/05 3.00 3.00 2.80 2.94 3,000 -0.06 -2.00%
11/25/05 2.7734 3.00 2.73 3.00 3,400 -0.05 -1.64%
11/23/05 2.90 3.05 2.73 3.05 10,600 0.15 5.17%
11/22/05 3.05 3.05 2.90 2.90 2,000 -0.10 -3.33%
11/18/05 3.08 3.10 3.00 3.00 6,200 -0.05 -1.64%
11/17/05 3.08 3.479 2.99 3.05 3,700 -0.03 -0.97%
11/15/05 3.15 3.18 3.08 3.08 900 -0.12 -3.75%
11/11/05 3.20 3.20 3.20 3.20 1,100 – –
11/10/05 3.14 3.26 3.14 3.20 26,700 0.08 2.56%
11/9/05 3.14 3.18 3.08 3.12 2,200 -0.02 -0.64%
11/8/05 3.00 3.19 2.90 3.14 11,900 -0.06 -1.88%
11/7/05 3.35 3.35 2.79 3.20 29,300 -0.30 -8.57%
11/4/05 3.66 3.66 3.50 3.50 14,600 0.10 2.94%
11/3/05 3.56 3.65 3.35 3.40 2,400 – –
11/2/05 3.31 3.40 3.31 3.40 800 -0.05 -1.45%
11/1/05 3.51 3.66 3.45 3.45 600 -0.0399 -1.14%
10/31/05 3.31 3.55 3.16 3.4899 9,500 0.0899 2.64%
10/28/05 3.41 3.41 3.40 3.40 300 -0.10 -2.86%
10/27/05 3.40 3.501 3.39 3.50 2,400 0.15 4.48%
10/25/05 3.42 3.53 3.35 3.35 5,800 -0.15 -4.29%
10/24/05 3.55 3.55 3.50 3.50 3,900 -0.29 -7.65%
10/21/05 3.55 3.79 3.55 3.79 1,200 0.24 6.76%
10/20/05 3.65 3.699 3.55 3.55 1,700 -0.06 -1.66%
10/19/05 3.72 4.05 3.50 3.61 10,100 -0.44 -10.86%
10/18/05 3.89 4.25 3.89 4.05 5,300 -0.08 -1.94%
10/17/05 3.75 4.15 3.75 4.13 8,700 0.38 10.13%
10/14/05 3.75 3.75 3.75 3.75 400 0.20 5.63%
10/13/05 3.50 3.55 3.50 3.55 2,900 0.15 4.41%
10/12/05 3.551 3.551 3.40 3.40 1,600 -0.15 -4.23%
10/11/05 3.55 3.55 3.55 3.55 400 -0.30 -7.79%
10/10/05 3.85 3.85 3.85 3.85 900 0.20 5.48%
10/7/05 3.75 3.75 3.65 3.65 800 -0.35 -8.75%
10/6/05 3.97 4.00 3.97 4.00 1,400 0.20 5.26%
10/5/05 3.80 3.90 3.80 3.80 5,800 – –
10/4/05 3.84 4.10 3.80 3.80 7,000 0.15 4.11%
10/3/05 3.70 3.70 3.65 3.65 3,500 0.13 3.69%
9/30/05 3.07 3.52 3.07 3.52 21,200 -0.03 -0.85%
9/29/05 3.69 3.69 3.55 3.55 2,000 0.09 2.60%
9/28/05 3.46 3.50 3.46 3.46 1,300 – –
9/27/05 3.4601 3.4601 3.46 3.46 1,000 -0.02 -0.57%
9/26/05 3.69 3.69 3.48 3.48 4,300 -0.07 -1.97%
9/23/05 3.55 3.55 3.55 3.55 400 – –
9/22/05 3.4901 3.55 3.49 3.55 700 0.07 2.01%
9/20/05 3.48 3.48 3.48 3.48 500 -0.01 -0.29%
9/19/05 3.60 3.60 3.48 3.49 14,100 -0.23 -6.18%
9/16/05 3.65 3.73 3.544 3.72 2,800 0.02 0.54%
9/15/05 3.79 3.79 3.70 3.70 1,100 -0.09 -2.37%
9/14/05 3.85 3.85 3.65 3.79 2,800 0.29 8.29%
9/13/05 3.87 4.00 3.30 3.50 28,700 -0.10 -2.78%
9/12/05 3.65 3.6501 3.60 3.60 700 -0.10 -2.70%
9/9/05 3.80 4.00 3.679 3.70 10,300 -0.15 -3.90%
9/8/05 3.9999 3.9999 3.60 3.85 9,200 -0.1299 -3.26%
9/7/05 3.50 4.26 3.17 3.9799 40,300 0.4699 13.39%
9/6/05 3.82 3.86 3.51 3.51 17,000 -0.35 -9.07%
9/2/05 3.70 4.99 3.58 3.86 150,000 0.17 4.61%
8/31/05 3.376 3.69 3.376 3.69 6,300 0.19 5.43%
8/30/05 3.58 3.60 3.50 3.50 12,300 -0.10 -2.78%
8/26/05 3.60 3.60 3.60 3.60 1,600 0.10 2.86%
8/25/05 3.70 3.70 3.50 3.50 2,600 – –
8/24/05 3.46 3.50 3.46 3.50 6,000 0.15 4.48%
8/23/05 3.35 3.40 3.35 3.35 2,100 – –
8/22/05 3.35 3.35 3.35 3.35 1,100 0.02 0.60%
8/19/05 3.36 3.36 3.29 3.33 28,300 -0.15 -4.31%
8/18/05 3.60 3.60 3.35 3.48 5,700 0.03 0.87%
8/16/05 3.45 3.45 3.45 3.45 500 -0.10 -2.82%
8/15/05 3.60 3.63 3.48 3.55 8,200 -0.05 -1.39%
8/12/05 3.60 3.76 3.47 3.60 13,700 0.10 2.86%
8/11/05 3.50 3.50 3.50 3.50 3,100 0.10 2.94%
8/10/05 3.52 3.521 3.40 3.40 1,400 – –
8/9/05 3.58 3.67 3.25 3.40 13,100 -0.31 -8.36%
8/8/05 3.85 4.00 3.66 3.71 6,000 -0.09 -2.37%
8/5/05 3.95 3.95 3.80 3.80 1,700 – –
8/4/05 3.75 3.90 3.75 3.80 2,900 0.05 1.33%
8/3/05 3.75 3.75 3.73 3.75 1,800 0.06 1.63%
8/2/05 3.60 3.70 3.41 3.69 3,500 0.14 3.94%
8/1/05 3.73 3.73 3.55 3.55 1,600 0.06 1.72%
7/29/05 3.62 3.62 3.49 3.49 400 -0.26 -6.93%
7/28/05 3.74 3.90 3.74 3.75 5,000 0.0001 0.00%
7/27/05 3.739 3.75 3.739 3.7499 900 0.2499 7.14%
7/26/05 3.50 3.50 3.50 3.50 1,500 -0.15 -4.11%
7/25/05 3.62 3.65 3.62 3.65 400 0.15 4.29%
7/22/05 3.72 3.72 3.50 3.50 3,100 -0.32 -8.38%
7/21/05 3.75 3.9477 3.51 3.82 5,300 0.07 1.87%
7/20/05 3.61 3.99 3.61 3.75 5,600 -0.25 -6.25%
7/19/05 3.75 4.00 3.50 4.00 1,600 0.25 6.67%
7/18/05 4.00 4.24 3.75 3.75 5,400 -0.21 -5.30%
7/15/05 3.80 3.96 3.52 3.96 4,100 -0.04 -1.00%
7/14/05 3.75 4.10 3.75 4.00 4,500 -0.20 -4.76%
7/13/05 4.50 4.50 4.20 4.20 3,400 -0.29 -6.46%
7/12/05 4.50 4.55 4.28 4.49 11,500 0.04 0.90%
7/11/05 4.15 4.55 4.13 4.45 34,300 0.30 7.23%
7/8/05 3.95 4.15 3.95 4.15 1,900 0.16 4.01%
7/7/05 3.76 3.99 3.76 3.99 6,400 -0.10 -2.44%
7/6/05 4.30 4.30 3.52 4.09 12,700 -0.01 -0.24%
7/5/05 4.25 4.26 4.10 4.10 4,000 – –
7/1/05 4.076 4.25 3.66 4.10 17,400 -0.07 -1.68%
6/30/05 4.50 4.87 4.10 4.17 9,700 – –
6/29/05 4.19 4.20 4.144 4.17 7,400 -0.01 -0.24%
6/28/05 4.21 4.25 3.95 4.18 18,400 0.03 0.72%
6/27/05 4.10 4.68 4.05 4.15 66,800 0.30 7.79%
6/24/05 3.90 4.40 3.60 3.85 33,800 -0.15 -3.75%
6/23/05 4.10 4.17 3.88 4.00 46,400 -0.10 -2.44%
6/22/05 3.65 5.65 3.65 4.10 469,500 – –
6/21/05 3.75 4.24 3.45 4.10 87,500 0.35 9.33%
6/20/05 3.47 3.75 3.47 3.75 1,100 0.10 2.74%
6/17/05 3.65 3.70 3.501 3.65 500 -0.10 -2.67%
6/16/05 3.75 3.75 3.651 3.75 5,200 0.25 7.14%
6/15/05 3.46 3.50 3.46 3.50 4,600 0.192 5.80%
6/14/05 3.308 3.308 3.308 3.308 200 -0.192 -5.49%
6/13/05 3.45 3.75 3.45 3.50 7,900 0.05 1.45%
6/10/05 4.05 4.05 3.45 3.45 2,400 – –
6/9/05 3.45 3.45 3.45 3.45 6,900 -0.02 -0.58%
6/8/05 3.50 3.50 3.47 3.47 11,600 -0.03 -0.86%
6/7/05 4.00 4.00 3.50 3.50 500 -0.20 -5.41%
6/6/05 3.65 3.70 3.65 3.70 21,300 0.10 2.78%
6/3/05 3.62 3.64 3.60 3.60 8,400 -0.04 -1.10%
6/2/05 3.64 3.64 3.64 3.64 500 0.03 0.83%
6/1/05 3.60 3.61 3.60 3.61 11,800 -0.14 -3.73%
5/31/05 3.75 3.75 3.75 3.75 10,000 -0.05 -1.32%
5/25/05 3.80 3.83 3.80 3.80 700 0.029 0.77%
5/24/05 3.90 4.25 3.771 3.771 7,600 -0.129 -3.31%
5/23/05 3.41 3.90 3.41 3.90 2,300 0.15 4.00%
5/20/05 3.85 3.95 3.75 3.75 2,500 -0.04 -1.06%
5/19/05 3.79 3.79 3.79 3.79 400 0.04 1.07%
5/18/05 3.65 3.75 3.65 3.75 7,800 0.01 0.27%
5/16/05 3.74 3.74 3.74 3.74 5,300 0.24 6.86%
5/13/05 3.52 3.52 3.50 3.50 200 -0.07 -1.96%
5/12/05 3.80 3.80 2.95 3.57 5,900 -0.23 -6.05%
5/11/05 3.80 3.80 3.80 3.80 2,000 -0.06 -1.55%
5/10/05 3.90 4.00 3.67 3.86 900 -0.24 -5.85%
5/9/05 4.10 4.10 4.10 4.10 700 0.10 2.50%
5/5/05 4.00 4.00 4.00 4.00 800 -0.11 -2.68%
5/4/05 4.20 4.20 4.11 4.11 300 -0.10 -2.38%
5/3/05 4.10 4.21 4.10 4.21 200 -0.19 -4.32%
5/2/05 4.30 4.50 3.30 4.40 8,600 0.10 2.33%
4/29/05 4.50 4.50 3.60 4.30 25,800 0.40 10.26%
4/28/05 3.90 3.90 3.90 3.90 10,800 0.21 5.69%
4/27/05 3.37 3.90 3.37 3.69 9,100 0.59 19.03%
4/26/05 2.90 3.45 2.90 3.10 7,100 0.20 6.90%
4/25/05 3.00 3.00 2.90 2.90 200 -0.10 -3.33%
4/22/05 3.05 3.05 3.00 3.00 5,400 -0.20 -6.25%
4/20/05 3.25 3.26 3.10 3.20 2,100 0.07 2.24%
4/19/05 3.25 3.25 3.13 3.13 500 -0.27 -7.94%
4/18/05 3.301 3.40 3.30 3.40 1,800 -0.15 -4.23%
4/15/05 3.60 3.60 3.55 3.55 3,200 -0.05 -1.39%
4/14/05 3.878 3.878 3.551 3.60 1,100 -0.05 -1.37%
4/13/05 3.59 3.824 3.47 3.65 7,700 0.15 4.29%
4/12/05 3.50 3.79 3.50 3.50 2,500 -0.47 -11.84%
4/8/05 4.20 4.20 3.75 3.97 14,400 0.22 5.87%
4/7/05 3.75 3.75 3.75 3.75 600 -0.15 -3.85%
4/6/05 3.86 4.40 3.85 3.90 11,400 0.05 1.30%
4/5/05 3.70 4.32 3.645 3.85 13,700 -0.19 -4.70%
4/4/05 4.21 4.23 3.95 4.04 19,100 -0.17 -4.04%
4/1/05 3.998 4.21 3.998 4.21 1,700 0.259 6.56%
3/31/05 3.95 3.951 3.95 3.951 2,900 -0.099 -2.44%
3/30/05 4.00 4.05 3.95 4.05 4,100 0.10 2.53%
3/29/05 4.19 4.19 3.95 3.95 1,100 -0.24 -5.73%
3/28/05 4.20 4.25 3.90 4.19 14,000 0.10 2.44%
3/22/05 4.40 4.45 4.04 4.09 7,200 0.08 2.00%
3/21/05 4.50 4.50 4.01 4.01 1,700 0.17 4.43%
3/17/05 4.18 4.24 3.84 3.84 400 0.039 1.03%
3/16/05 3.801 3.801 3.801 3.801 100 -0.299 -7.29%
3/15/05 4.10 4.319 3.59 4.10 9,800 -0.34 -7.66%
3/14/05 4.49 4.49 4.239 4.44 20,100 – –
3/11/05 4.50 4.50 4.10 4.44 2,800 0.32 7.77%
3/10/05 4.50 4.50 4.11 4.12 15,500 -0.04 -0.96%
3/9/05 4.08 4.25 4.08 4.16 9,900 -0.31 -6.94%
3/8/05 3.89 4.75 3.89 4.47 49,300 0.57 14.62%
3/7/05 3.571 3.90 3.571 3.90 600 – –
3/4/05 3.90 3.90 3.90 3.90 400 – –
3/3/05 3.90 3.901 3.90 3.90 5,700 -0.03 -0.76%
3/2/05 3.73 3.95 3.73 3.93 3,700 0.11 2.88%
3/1/05 3.70 3.82 3.70 3.82 3,000 -0.03 -0.78%
2/28/05 3.86 3.86 3.85 3.85 500 0.05 1.32%
2/25/05 3.45 3.80 3.45 3.80 6,200 0.05 1.33%
2/24/05 3.85 3.90 3.63 3.75 1,900 – –
2/23/05 3.45 3.75 3.45 3.75 16,500 0.02 0.54%
2/22/05 4.03 4.03 3.69 3.73 4,300 0.07 1.91%
2/18/05 4.24 4.24 3.66 3.66 12,700 -0.58 -13.68%
2/17/05 4.05 4.24 4.05 4.24 1,700 0.179 4.41%
2/16/05 3.94 4.24 3.93 4.061 12,200 0.111 2.81%
2/15/05 3.45 3.95 3.45 3.95 2,500 0.549 16.14%
2/14/05 3.38 3.52 3.38 3.401 3,700 -0.069 -1.99%
2/11/05 3.50 3.57 3.47 3.47 5,300 -0.09 -2.53%
2/10/05 3.32 3.56 3.32 3.56 3,000 – –
2/9/05 3.94 3.94 3.27 3.56 16,300 -0.04 -1.11%
2/7/05 3.52 3.808 3.40 3.60 7,500 -0.35 -8.86%
2/4/05 3.67 3.95 3.67 3.95 10,200 0.40 11.27%
2/3/05 3.55 3.55 3.50 3.55 3,800 – –
2/2/05 3.49 3.63 3.49 3.55 12,400 0.19 5.65%
2/1/05 3.25 3.43 3.25 3.36 3,500 0.11 3.38%
1/31/05 3.04 3.39 3.04 3.25 5,700 -0.181 -5.28%
1/28/05 3.431 3.431 3.431 3.431 1,000 -0.199 -5.48%
1/27/05 3.849 3.849 3.401 3.63 1,700 0.06 1.68%
1/26/05 3.95 3.95 3.55 3.57 5,200 0.03 0.85%
1/25/05 3.41 3.93 3.361 3.54 13,700 -0.08 -2.21%
1/24/05 3.34 3.84 3.25 3.62 32,900 0.52 16.77%
1/21/05 3.18 3.24 3.10 3.10 7,100 -0.06 -1.90%
1/20/05 3.19 3.21 3.12 3.16 13,200 0.04 1.28%
1/19/05 3.05 3.14 3.00 3.12 5,500 – –
1/18/05 3.12 3.30 3.08 3.12 5,600 -0.23 -6.87%
1/14/05 3.43 3.43 3.35 3.35 8,200 0.05 1.52%
1/13/05 3.45 3.46 3.30 3.30 11,500 -0.16 -4.62%
1/12/05 3.55 3.579 3.46 3.46 10,500 -0.09 -2.54%
1/11/05 4.10 4.10 3.55 3.55 13,100 -0.54 -13.20%
1/10/05 3.55 4.09 3.55 4.09 26,300 0.46 12.67%
1/7/05 3.76 4.20 3.55 3.63 29,000 -0.221 -5.74%
1/6/05 4.25 4.25 3.75 3.851 16,300 -0.219 -5.38%
1/5/05 4.06 4.17 3.76 4.07 23,800 -0.03 -0.73%
1/4/05 4.69 4.69 4.10 4.10 26,500 -0.25 -5.75%
1/3/05 4.16 4.50 4.15 4.35 27,100 0.26 6.36%
12/31/04 3.65 4.24 3.65 4.09 36,500 0.43 11.75%
12/30/04 3.45 3.99 3.45 3.66 25,000 0.15 4.27%
12/29/04 3.98 3.98 3.40 3.51 71,900 -0.28 -7.39%
12/28/04 3.44 6.25 3.18 3.79 427,200 0.28 7.98%
12/27/04 3.36 3.66 3.36 3.51 3,900 0.21 6.36%
12/23/04 3.00 3.31 3.00 3.30 11,500 0.30 10.00%
12/22/04 3.00 3.00 2.90 3.00 3,400 – –
12/21/04 2.90 3.00 2.90 3.00 1,000 -0.149 -4.73%
12/20/04 3.149 3.149 3.149 3.149 200 0.249 8.59%
12/17/04 2.82 3.00 2.80 2.90 14,600 0.07 2.47%
12/16/04 3.21 3.229 2.661 2.83 1,300 -0.149 -5.00%
12/15/04 2.48 2.979 2.48 2.979 1,000 0.379 14.58%
12/14/04 3.00 3.00 2.60 2.60 4,200 -0.20 -7.14%
12/13/04 2.95 2.95 2.80 2.80 1,400 -0.20 -6.67%
12/10/04 3.00 3.001 3.00 3.00 1,900 – –
12/8/04 3.00 3.021 3.00 3.00 8,200 -0.001 -0.03%
12/7/04 3.051 3.051 3.001 3.001 1,300 -0.178 -5.60%
12/6/04 3.15 3.21 3.15 3.179 800 0.179 5.97%
12/3/04 3.11 3.11 3.00 3.00 6,000 -0.15 -4.76%
12/2/04 3.25 3.40 3.05 3.15 20,000 -0.269 -7.87%
12/1/04 3.44 3.79 3.15 3.419 15,300 0.019 0.56%
11/30/04 3.49 3.65 3.40 3.40 19,300 0.14 4.29%
11/29/04 3.79 3.79 3.26 3.26 3,900 -0.24 -6.86%
11/26/04 3.02 3.79 3.02 3.50 9,300 0.19 5.74%
11/24/04 2.749 4.30 2.749 3.31 164,600 0.51 18.21%
11/23/04 2.79 2.85 2.78 2.80 7,700 – –
11/22/04 2.26 2.81 2.25 2.80 6,900 0.30 12.00%
11/19/04 2.50 2.50 2.50 2.50 18,700 – –
11/18/04 2.46 2.50 2.46 2.50 4,700 0.08 3.31%
11/17/04 2.60 2.65 2.41 2.42 1,500 0.01 0.41%
11/16/04 2.36 2.48 2.31 2.41 1,100 -0.10 -3.98%
11/15/04 2.64 2.70 2.51 2.51 6,400 0.01 0.40%
11/12/04 2.50 2.52 2.50 2.50 2,200 0.10 4.17%
11/11/04 2.60 2.60 2.351 2.40 11,800 -0.14 -5.51%
11/10/04 2.44 2.59 2.30 2.54 6,500 0.329 14.88%
11/9/04 2.539 2.539 1.85 2.211 11,400 -0.328 -12.92%
11/8/04 2.539 2.539 2.539 2.539 400 0.389 18.09%
11/5/04 2.10 2.15 2.10 2.15 1,500 0.039 1.85%
11/4/04 2.40 2.40 2.111 2.111 1,100 -0.249 -10.55%
11/3/04 2.59 2.59 2.35 2.36 5,200 -0.19 -7.45%
11/2/04 2.55 2.55 2.55 2.55 400 0.30 13.33%
11/1/04 2.25 2.55 2.25 2.25 6,700 0.02 0.90%
10/29/04 2.06 2.23 2.01 2.23 10,300 0.28 14.36%
10/28/04 1.90 2.14 1.90 1.95 3,600 -0.20 -9.30%
10/27/04 2.25 2.339 2.15 2.15 2,500 -0.10 -4.44%
10/26/04 2.35 2.351 2.25 2.25 2,200 -0.30 -11.76%
10/25/04 2.80 2.89 2.52 2.55 3,500 -0.35 -12.07%
10/22/04 2.95 2.99 2.85 2.90 3,500 -0.08 -2.68%
10/21/04 3.00 3.14 2.70 2.98 23,000 -0.05 -1.65%
10/20/04 3.00 3.10 2.77 3.03 18,800 0.16 5.57%
10/19/04 2.872 2.872 2.87 2.87 300 -0.03 -1.03%
10/18/04 2.93 2.93 2.90 2.90 200 -0.23 -7.35%
10/14/04 3.13 3.13 3.13 3.13 100 0.11 3.64%
10/11/04 3.02 3.12 3.02 3.02 4,100 -0.119 -3.79%
10/6/04 3.05 3.139 3.02 3.139 2,800 0.109 3.60%
10/5/04 3.10 3.10 3.02 3.03 3,300 -0.12 -3.81%
10/4/04 3.15 3.15 3.15 3.15 2,000 0.05 1.61%
10/1/04 3.10 3.10 3.10 3.10 100 -0.19 -5.78%
9/28/04 3.29 3.29 3.29 3.29 1,000 0.09 2.81%
9/27/04 3.05 3.22 3.02 3.20 2,500 0.18 5.96%
9/23/04 3.30 3.30 3.02 3.02 6,300 – –
9/22/04 3.06 3.06 3.02 3.02 2,900 -0.03 -0.98%
Would not take much volume to move much higher in price
Date Open High Low Close Volume Change Change %
ALL BUYS 4/28/08 0.035 0.035 0.035 0.035 5,400 0.013 59.09%
15K BUYS 4/24/08 0.03 0.03 0.022 0.022 18,300 -0.003 -12.00%
4/22/08 0.025 0.025 0.025 0.025 5,000 – –
4/9/08 0.025 0.025 0.025 0.025 100 – –
4/1/08 0.025 0.025 0.025 0.025 1,500 – –
3/31/08 0.025 0.025 0.025 0.025 200 – –
3/28/08 0.025 0.025 0.025 0.025 1,500 – –
3/17/08 0.025 0.025 0.025 0.025 1,200 – –
3/13/08 0.025 0.025 0.025 0.025 2,945 – –
3/12/08 0.025 0.025 0.025 0.025 3,500 – –
3/4/08 0.025 0.025 0.025 0.025 2,000 – –
2/29/08 0.00 0.025 0.025 0.025 3,422 – –
2/26/08 0.025 0.025 0.025 0.025 416 – –
2/5/08 0.025 0.025 0.025 0.025 1,000 -0.005 -16.67%
1/28/08 0.04 0.04 0.03 0.03 1,200 0.005 20.00%
1/23/08 0.025 0.025 0.025 0.025 1,600 -0.005 -16.67%
1/15/08 0.03 0.03 0.03 0.03 1,200 0.005 20.00%
1/8/08 0.025 0.025 0.025 0.025 3,833 -0.005 -16.67%
1/3/08 0.03 0.03 0.03 0.03 50,800 – –
1/2/08 0.03 0.03 0.03 0.03 500 – –
12/31/07 0.03 0.03 0.03 0.03 6,173 – –
12/28/07 0.03 0.03 0.03 0.03 8,608 – –
12/27/07 0.03 0.03 0.03 0.03 11,000 – –
12/26/07 0.03 0.03 0.03 0.03 20,266 – –
12/24/07 0.03 0.03 0.03 0.03 1,531 – –
2/21/07 0.04 0.04 0.03 0.03 5,349 -0.01 -25.00%
12/20/07 0.04 0.04 0.04 0.04 500 0.01 33.33%
12/19/07 0.03 0.03 0.03 0.03 975 – –
12/18/07 0.03 0.03 0.03 0.03 1,900 – –
12/14/07 0.03 0.03 0.03 0.03 7,850 – –
12/13/07 0.03 0.03 0.03 0.03 1,666 – –
12/11/07 0.03 0.03 0.03 0.03 800 -0.01 -25.00%
12/10/07 0.03 0.04 0.03 0.04 5,495 0.01 33.33%
12/7/07 0.031 0.031 0.03 0.03 2,937 -0.001 -3.23%
12/6/07 0.03 0.031 0.03 0.031 1,026 – –
12/5/07 0.03 0.031 0.03 0.031 800 0.001 3.33%
12/3/07 0.03 0.03 0.03 0.03 3,333 – –
11/30/07 0.03 0.03 0.03 0.03 2,200 – –
11/27/07 0.032 0.032 0.03 0.03 70,965 -0.001 -3.23%
11/26/07 0.031 0.031 0.031 0.031 13,100 – –
11/23/07 0.031 0.031 0.031 0.031 1,000 -0.009 -22.50%
11/21/07 0.053 0.053 0.04 0.04 47,000 -0.02 -33.33%
11/20/07 0.06 0.06 0.06 0.06 20,000 – –
11/16/07 0.07 0.07 0.06 0.06 29,240 – –
11/13/07 0.06 0.06 0.06 0.06 3,000 – –
11/12/07 0.06 0.06 0.06 0.06 1,000 – –
11/8/07 0.06 0.06 0.06 0.06 2,000 – –
11/5/07 0.06 0.06 0.06 0.06 2,000 – –
10/30/07 0.13 0.13 0.06 0.06 1,777 -0.07 -53.85%
10/29/07 0.06 0.13 0.06 0.13 3,400 0.07 116.67%
10/26/07 0.06 0.06 0.06 0.06 12,700 – –
10/25/07 0.09 0.09 0.06 0.06 10,949 -0.04 -40.00%
10/23/07 0.11 0.11 0.10 0.10 26,220 -0.04 -28.57%
10/11/07 0.14 0.14 0.14 0.14 2,327 0.03 27.27%
10/8/07 0.11 0.11 0.11 0.11 19,400 – –
10/5/07 0.11 0.11 0.11 0.11 1,200 – –
10/4/07 0.11 0.11 0.11 0.11 9,000 -0.01 -8.33%
10/3/07 0.12 0.12 0.12 0.12 3,179 – –
10/2/07 0.12 0.12 0.12 0.12 699 -0.04 -25.00%
9/27/07 0.16 0.16 0.16 0.16 10,695 0.01 6.67%
9/26/07 0.15 0.15 0.15 0.15 4,166 0.01 7.14%
9/24/07 0.14 0.14 0.14 0.14 660 -0.01 -6.67%
9/21/07 0.15 0.15 0.15 0.15 400 0.01 7.14%
9/19/07 0.15 0.15 0.14 0.14 32,040 0.01 7.69%
9/18/07 0.13 0.13 0.13 0.13 1,333 -0.03 -18.75%
9/17/07 0.21 0.21 0.15 0.16 114,800 -0.05 -23.81%
9/14/07 0.21 0.21 0.21 0.21 1,600 – –
9/13/07 0.21 0.21 0.21 0.21 2,233 -0.04 -16.00%
9/11/07 0.25 0.25 0.21 0.25 35,000 – –
9/6/07 0.25 0.25 0.25 0.25 200 -0.03 -10.71%
8/30/07 0.28 0.28 0.28 0.28 2,392 -0.01 -3.45%
8/29/07 0.25 0.29 0.25 0.29 5,363 0.04 16.00%
8/22/07 0.25 0.25 0.25 0.25 140 -0.03 -10.71%
8/21/07 0.28 0.28 0.28 0.28 5,000 – –
8/17/07 0.28 0.28 0.28 0.28 1,150 – –
8/15/07 0.28 0.28 0.28 0.28 166 – –
8/14/07 0.28 0.28 0.28 0.28 4,000 0.03 12.00%
8/10/07 0.25 0.25 0.25 0.25 2,670 – –
8/6/07 0.25 0.25 0.25 0.25 333 -0.07 -21.88%
8/2/07 0.32 0.32 0.32 0.32 25,000 0.02 6.67%
8/1/07 0.30 0.30 0.30 0.30 5,195 – –
7/31/07 0.30 0.30 0.30 0.30 6,500 – –
7/30/07 0.30 0.30 0.30 0.30 1,900 – –
7/27/07 0.30 0.30 0.30 0.30 3,000 0.05 20.00%
7/24/07 0.25 0.25 0.25 0.25 1,900 -0.05 -16.67%
7/20/07 0.30 0.30 0.30 0.30 5,000 -0.01 -3.23%
7/19/07 0.31 0.31 0.31 0.31 500 – –
7/18/07 0.31 0.31 0.31 0.31 250 0.01 3.33%
7/17/07 0.30 0.30 0.30 0.30 1,000 – –
7/11/07 0.26 0.30 0.26 0.30 20,070 – –
7/10/07 0.25 0.31 0.25 0.30 10,800 0.05 20.00%
7/9/07 0.25 0.25 0.25 0.25 200 -0.05 -16.67%
7/3/07 0.30 0.30 0.30 0.30 600 – –
7/2/07 0.26 0.30 0.26 0.30 11,000 – –
6/28/07 0.27 0.30 0.26 0.30 3,400 0.01 3.45%
6/27/07 0.30 0.30 0.29 0.29 15,800 -0.01 -3.33%
6/26/07 0.32 0.32 0.30 0.30 6,000 -0.05 -14.29%
6/25/07 0.30 0.35 0.30 0.35 30,332 0.04 12.90%
6/22/07 0.37 0.38 0.31 0.31 67,328 -0.01 -3.12%
6/20/07 0.32 0.32 0.32 0.32 200 0.01 3.23%
6/13/07 0.34 0.35 0.31 0.31 12,100 -0.03 -8.82%
6/7/07 0.34 0.38 0.34 0.34 3,450 – –
6/6/07 0.34 0.34 0.34 0.34 800 – –
6/1/07 0.34 0.34 0.32 0.34 15,700 0.02 6.25%
5/31/07 0.31 0.32 0.31 0.32 19,300 0.01 3.23%
5/23/07 0.30 0.31 0.30 0.31 2,020 -0.03 -8.82%
5/21/07 0.34 0.34 0.34 0.34 2,600 – –
5/18/07 0.33 0.34 0.30 0.34 36,766 0.01 3.03%
5/17/07 0.34 0.34 0.33 0.33 5,250 – –
5/16/07 0.33 0.33 0.33 0.33 5,000 – –
5/15/07 0.33 0.33 0.33 0.33 7,000 -0.07 -17.50%
5/14/07 0.33 0.40 0.33 0.40 2,716 0.07 21.21%
5/11/07 0.33 0.33 0.33 0.33 1,300 – –
5/10/07 0.35 0.35 0.33 0.33 8,000 – –
5/9/07 0.33 0.33 0.33 0.33 666 -0.02 -5.71%
5/8/07 0.35 0.35 0.35 0.35 4,035 -0.01 -2.78%
5/2/07 0.33 0.44 0.33 0.36 6,866 -0.01 -2.70%
4/25/07 0.37 0.37 0.37 0.37 5,800 – –
4/24/07 0.33 0.37 0.33 0.37 6,000 0.04 12.12%
4/23/07 0.33 0.33 0.33 0.33 3,275 -0.01 -2.94%
4/20/07 0.00 0.00 0.00 0.34 275 – –
4/19/07 0.34 0.34 0.34 0.34 9,000 -0.05 -12.82%
4/13/07 0.39 0.39 0.39 0.39 300 -0.01 -2.50%
4/12/07 0.39 0.40 0.39 0.40 9,800 -0.01 -2.44%
4/11/07 0.39 0.41 0.39 0.41 1,328 – –
4/4/07 0.41 0.41 0.41 0.41 5,900 -0.02 -4.65%
3/30/07 0.355 0.43 0.355 0.43 4,350 0.08 22.86%
3/29/07 0.35 0.35 0.35 0.35 5,500 – –
3/28/07 0.35 0.35 0.35 0.35 2,000 – –
3/27/07 0.35 0.35 0.35 0.35 850 0.01 2.94%
3/26/07 0.33 0.34 0.33 0.34 5,000 -0.06 -15.00%
3/23/07 0.35 0.40 0.30 0.40 20,100 – –
3/22/07 0.43 0.43 0.36 0.40 73,024 -0.04 -9.09%
3/21/07 0.518 0.58 0.43 0.44 30,919 -0.05 -10.20%
3/20/07 0.49 0.49 0.49 0.49 7,500 – –
3/19/07 0.48 0.49 0.41 0.49 12,600 0.01 2.08%
3/16/07 0.50 0.50 0.435 0.48 1,922 -0.039 -7.51%
3/15/07 0.45 0.52 0.45 0.519 13,300 0.089 20.70%
3/14/07 0.46 0.49 0.43 0.43 21,590 -0.04 -8.51%
3/13/07 0.50 0.50 0.46 0.47 9,470 0.01 2.17%
3/12/07 0.46 0.504 0.44 0.46 8,467 -0.0002 -0.04%
3/9/07 0.4502 0.463 0.4502 0.4602 3,200 -0.0898 -16.33%
3/8/07 0.502 0.55 0.4503 0.55 2,100 – –
3/7/07 0.52 0.55 0.5114 0.55 1,600 0.0101 1.87%
3/6/07 0.59 0.6299 0.5002 0.5399 64,534 -0.0519 -8.77%
3/5/07 0.64 0.64 0.55 0.5918 2,700 -0.0282 -4.55%
3/1/07 0.63 0.63 0.55 0.62 1,200 -0.02 -3.12%
2/28/07 0.65 0.65 0.5601 0.64 2,800 0.0272 4.44%
2/27/07 0.639 0.67 0.6128 0.6128 6,452 0.0228 3.86%
2/26/07 0.5899 0.60 0.5899 0.59 7,346 0.06 11.32%
2/23/07 0.53 0.53 0.53 0.53 300 -0.06 -10.17%
2/22/07 0.59 0.59 0.59 0.59 500 – –
2/21/07 0.58 0.59 0.58 0.59 2,300 -0.01 -1.67%
2/20/07 0.599 0.63 0.599 0.60 18,207 – –
2/16/07 0.60 0.60 0.60 0.60 4,980 0.05 9.09%
2/15/07 0.55 0.55 0.55 0.55 100 0.0088 1.63%
2/14/07 0.5412 0.5412 0.5412 0.5412 133 -0.0688 -11.28%
2/13/07 0.52 0.61 0.52 0.61 17,700 0.07 12.96%
2/12/07 0.54 0.54 0.54 0.54 7,400 -0.03 -5.26%
2/9/07 0.5302 0.58 0.5302 0.57 6,303 0.01 1.79%
2/8/07 0.62 0.6201 0.56 0.56 9,950 -0.04 -6.67%
2/7/07 0.60 0.61 0.56 0.60 12,643 -0.02 -3.23%
2/6/07 0.6376 0.6388 0.62 0.62 5,350 0.03 5.08%
2/5/07 0.58 0.66 0.58 0.59 8,037 – –
2/2/07 0.61 0.61 0.58 0.59 27,100 -0.03 -4.84%
2/1/07 0.62 0.62 0.60 0.62 2,300 -0.07 -10.14%
1/31/07 0.69 0.69 0.69 0.69 3,205 0.01 1.47%
1/30/07 0.65 0.73 0.65 0.68 4,900 0.01 1.49%
1/29/07 0.67 0.79 0.67 0.67 33,010 – –
1/26/07 0.59 0.67 0.57 0.67 18,466 0.06 9.84%
1/25/07 0.56 0.65 0.56 0.61 7,200 0.01 1.67%
1/24/07 0.63 0.66 0.56 0.60 20,314 -0.038 -5.96%
1/23/07 0.60 0.6997 0.57 0.638 24,100 0.008 1.27%
1/22/07 0.60 0.68 0.60 0.63 900 -0.01 -1.56%
1/19/07 0.6436 0.6436 0.64 0.64 800 -0.01 -1.54%
1/18/07 0.73 0.73 0.65 0.65 200 -0.05 -7.14%
1/17/07 0.6754 0.74 0.6754 0.70 11,135 0.02 2.94%
1/16/07 0.5944 0.72 0.54 0.68 25,236 0.0655 10.66%
1/12/07 0.65 0.65 0.56 0.6145 1,850 -0.0113 -1.81%
1/11/07 0.58 0.6258 0.58 0.6258 750 -0.0142 -2.22%
1/10/07 0.68 0.69 0.57 0.64 6,330 0.02 3.23%
1/9/07 0.60 0.638 0.54 0.62 6,010 0.057 10.12%
1/8/07 0.59 0.63 0.51 0.563 24,050 -0.027 -4.58%
1/4/07 0.65 0.65 0.59 0.59 733 -0.022 -3.59%
1/3/07 0.60 0.74 0.60 0.612 26,750 0.012 2.00%
12/29/06 0.66 0.6601 0.60 0.60 46,285 -0.09 -13.04%
12/28/06 0.778 0.86 0.681 0.69 23,928 -0.07 -9.21%
12/27/06 0.58 0.78 0.57 0.76 72,801 0.17 28.81%
12/26/06 0.62 0.681 0.55 0.59 27,700 -0.0401 -6.36%
12/22/06 0.63 0.632 0.63 0.6301 5,558 -0.0099 -1.55%
12/21/06 0.678 0.68 0.64 0.64 4,733 -0.0248 -3.73%
12/20/06 0.71 0.7289 0.61 0.6648 26,657 -0.0752 -10.16%
12/19/06 0.76 0.76 0.74 0.74 3,900 – –
12/18/06 0.77 0.77 0.722 0.74 12,000 -0.0597 -7.47%
12/15/06 0.855 0.855 0.7997 0.7997 566 -0.0203 -2.48%
12/14/06 0.80 0.87 0.78 0.82 5,573 -0.009 -1.09%
12/13/06 0.78 0.83 0.7202 0.829 17,111 0.0323 4.05%
12/12/06 0.85 0.85 0.76 0.7967 15,429 -0.0311 -3.76%
12/11/06 0.83 0.88 0.782 0.8278 9,400 0.0178 2.20%
12/8/06 0.79 0.86 0.76 0.81 12,720 -0.02 -2.41%
12/7/06 0.87 0.887 0.77 0.83 30,650 -0.058 -6.53%
12/6/06 0.8687 1.18 0.80 0.888 258,222 0.038 4.47%
12/5/06 0.89 0.89 0.81 0.85 10,237 -0.013 -1.51%
12/4/06 0.9197 0.9197 0.85 0.863 9,791 -0.016 -1.82%
12/1/06 1.00 1.02 0.81 0.879 131,981 -0.181 -17.08%
11/30/06 1.18 1.18 1.02 1.06 36,870 -0.08 -7.02%
11/29/06 1.10 1.24 1.02 1.14 42,555 0.01 0.88%
11/28/06 1.09 1.69 0.99 1.13 239,550 0.04 3.67%
11/27/06 0.93 1.60 0.93 1.09 149,731 0.14 14.74%
11/24/06 0.95 0.9522 0.95 0.95 1,533 0.01 1.06%
11/22/06 0.82 0.99 0.66 0.94 77,844 -0.07 -6.93%
11/21/06 1.05 1.09 0.92 1.01 10,900 -0.19 -15.83%
11/20/06 1.22 1.22 1.20 1.20 2,700 0.095 8.60%
11/17/06 0.95 1.105 0.95 1.105 17,699 0.155 16.32%
11/16/06 0.92 0.95 0.79 0.95 12,997 0.05 5.56%
11/14/06 0.90 0.91 0.90 0.90 2,500 -0.10 -10.00%
11/13/06 0.90 1.00 0.77 1.00 8,803 -0.08 -7.41%
11/10/06 1.10 1.10 0.87 1.08 1,037 0.08 8.00%
11/9/06 1.00 1.00 1.00 1.00 1,000 – –
11/8/06 1.04 1.10 1.00 1.00 9,600 -0.04 -3.85%
11/7/06 0.72 1.28 0.7001 1.04 18,278 0.10 10.64%
11/6/06 0.93 0.98 0.67 0.94 69,558 -0.06 -6.00%
11/3/06 1.03 1.03 1.00 1.00 987 – –
11/1/06 0.84 1.09 0.84 1.00 1,533 -0.05 -4.76%
10/27/06 1.05 1.05 1.05 1.05 1,442 0.01 0.96%
10/26/06 1.10 1.10 1.0036 1.04 5,409 -0.1132 -9.82%
10/25/06 1.1532 1.1532 1.1532 1.1532 100 -0.0068 -0.59%
10/24/06 1.39 1.39 1.154 1.16 473 -0.04 -3.33%
10/19/06 1.16 1.29 1.16 1.20 733 0.04 3.45%
10/18/06 1.16 1.2052 1.15 1.16 1,940 -0.0115 -0.98%
10/17/06 1.1715 1.1715 1.1715 1.1715 180 -0.2095 -15.17%
10/16/06 1.31 1.381 1.16 1.381 1,680 -0.149 -9.74%
10/12/06 1.35 1.53 1.35 1.53 5,665 0.27 21.43%
10/11/06 1.26 1.26 1.26 1.26 1,000 0.01 0.80%
10/10/06 1.51 1.5289 1.25 1.25 5,860 -0.20 -13.79%
10/6/06 1.45 1.60 1.45 1.45 6,160 -0.08 -5.23%
10/5/06 1.05 1.60 1.05 1.53 73,494 0.48 45.71%
10/4/06 1.10 1.10 1.05 1.05 1,694 – –
10/3/06 0.96 1.14 0.96 1.05 7,192 -0.0632 -5.68%
10/2/06 1.19 1.19 1.11 1.1132 2,592 -0.1368 -10.94%
9/28/06 1.27 1.27 1.25 1.25 400 -0.06 -4.58%
9/27/06 1.50 1.50 1.31 1.31 1,043 -0.01 -0.76%
9/26/06 1.35 1.44 1.28 1.32 3,601 -0.12 -8.33%
9/25/06 1.35 1.44 1.35 1.44 1,700 0.09 6.67%
9/21/06 1.4532 1.50 1.35 1.35 1,633 -0.09 -6.25%
9/20/06 1.2886 1.4724 1.27 1.44 1,402 0.07 5.11%
9/19/06 1.27 1.37 1.27 1.37 2,250 0.10 7.87%
9/18/06 1.25 1.44 1.25 1.27 700 -0.03 -2.31%
9/15/06 1.36 1.36 1.26 1.30 700 -0.12 -8.45%
9/14/06 1.34 1.4855 1.34 1.42 2,400 0.08 5.97%
9/13/06 1.33 1.50 1.33 1.34 8,400 0.09 7.20%
9/12/06 1.17 1.25 1.17 1.25 4,300 -0.04 -3.10%
9/11/06 1.46 1.46 1.29 1.29 1,400 0.04 3.20%
9/8/06 1.33 1.39 1.25 1.25 3,702 -0.01 -0.79%
9/7/06 1.28 1.28 1.26 1.26 1,900 -0.14 -10.00%
9/5/06 1.36 1.50 1.36 1.40 4,831 0.01 0.72%
9/1/06 1.47 1.47 1.39 1.39 8,698 -0.06 -4.14%
8/31/06 1.15 1.50 1.05 1.45 23,703 0.31 27.19%
8/30/06 1.11 1.15 1.02 1.14 15,405 -0.05 -4.20%
8/29/06 1.09 1.26 1.09 1.19 11,932 0.13 12.26%
8/28/06 1.20 1.23 1.00 1.06 17,934 -0.21 -16.54%
8/25/06 1.04 1.27 1.01 1.27 4,300 0.08 6.72%
8/24/06 0.93 1.27 0.90 1.19 14,099 0.25 26.60%
8/23/06 0.95 0.98 0.90 0.94 4,799 0.04 4.44%
8/22/06 1.12 1.12 0.80 0.90 9,346 -0.23 -20.35%
8/21/06 1.20 1.20 1.00 1.13 17,800 -0.03 -2.59%
8/18/06 1.30 1.30 1.15 1.16 5,564 -0.14 -10.77%
8/17/06 1.30 1.30 1.30 1.30 100 – –
8/16/06 1.30 1.30 1.30 1.30 200 0.02 1.56%
8/15/06 1.31 1.34 1.15 1.28 610 -0.16 -11.11%
8/14/06 1.27 1.44 1.15 1.44 1,430 0.14 10.77%
8/10/06 1.30 1.30 1.25 1.30 5,842 – –
8/7/06 1.35 1.39 1.30 1.30 2,800 -0.06 -4.41%
8/4/06 1.17 1.36 1.17 1.36 1,001 -0.07 -4.90%
8/3/06 1.2954 1.43 1.2954 1.43 1,633 0.1412 10.96%
8/1/06 1.32 1.32 1.2888 1.2888 1,100 -0.0312 -2.36%
7/28/06 1.3118 1.4552 1.21 1.32 1,710 0.11 9.09%
7/26/06 1.264 1.264 1.16 1.21 2,850 -0.14 -10.37%
7/25/06 1.35 1.35 1.35 1.35 1,691 – –
7/24/06 1.48 1.49 1.32 1.35 1,939 -0.14 -9.40%
7/21/06 1.1886 1.49 1.1886 1.49 2,200 0.23 18.25%
7/19/06 1.36 1.36 1.23 1.26 3,350 -0.12 -8.70%
7/17/06 1.3834 1.3834 1.3776 1.38 1,571 -0.03 -2.13%
7/14/06 1.49 1.49 1.41 1.41 600 -0.09 -6.00%
7/13/06 1.50 1.50 1.50 1.50 100 0.0976 6.96%
7/12/06 1.50 1.50 1.4024 1.4024 200 -0.1576 -10.10%
7/11/06 1.59 1.5914 1.56 1.56 4,918 – –
7/10/06 1.56 1.56 1.56 1.56 100 -0.01 -0.64%
7/7/06 1.54 1.57 1.48 1.57 2,862 0.19 13.77%
7/6/06 1.36 1.46 1.36 1.38 3,350 0.04 2.99%
7/5/06 1.31 1.54 1.31 1.34 3,963 -0.23 -14.65%
7/3/06 1.49 1.68 1.49 1.57 700 -0.17 -9.77%
6/30/06 1.65 1.74 1.58 1.74 1,100 -0.04 -2.25%
6/29/06 1.78 1.78 1.78 1.78 370 – –
6/27/06 1.74 1.78 1.74 1.78 3,803 0.0373 2.14%
6/26/06 1.609 1.7427 1.609 1.7427 1,700 0.1627 10.30%
6/23/06 1.45 1.58 1.45 1.58 500 0.18 12.86%
6/22/06 1.436 1.436 1.40 1.40 1,743 -0.02 -1.41%
6/21/06 1.66 1.651 1.29 1.42 9,533 -0.38 -21.11%
6/20/06 1.79 1.80 1.79 1.80 397 0.23 14.65%
6/19/06 1.53 1.57 1.53 1.57 626 0.041 2.68%
6/15/06 1.529 1.529 1.529 1.529 1,000 0.009 0.59%
6/13/06 1.53 1.53 1.52 1.52 1,287 -0.139 -8.38%
6/12/06 1.65 1.66 1.65 1.659 960 -0.0929 -5.30%
6/9/06 1.64 1.7519 1.621 1.7519 5,130 0.2419 16.02%
6/8/06 1.51 1.51 1.51 1.51 2,300 0.01 0.67%
6/7/06 1.40 1.51 1.40 1.50 8,133 0.10 7.14%
6/6/06 1.40 1.40 1.40 1.40 100 -0.01 -0.71%
6/5/06 1.45 1.45 1.41 1.41 497 -0.10 -6.62%
6/2/06 1.51 1.55 1.509 1.51 2,740 0.04 2.72%
6/1/06 1.47 1.5595 1.47 1.47 2,574 0.09 6.52%
5/31/06 1.3701 1.429 1.3701 1.38 694 0.0099 0.72%
5/30/06 1.306 1.3701 1.306 1.3701 244 -0.1299 -8.66%
5/24/06 1.60 1.67 1.30 1.50 8,118 – –
5/23/06 1.50 1.50 1.50 1.50 1,032 0.17 12.78%
5/22/06 1.63 1.63 1.33 1.33 7,322 -0.14 -9.52%
5/19/06 1.63 1.68 1.47 1.47 3,050 -0.16 -9.82%
5/18/06 1.88 1.89 1.63 1.63 14,002 -0.23 -12.37%
5/17/06 1.99 1.99 1.86 1.86 2,500 0.04 2.20%
5/16/06 1.7001 1.92 1.7001 1.82 1,950 0.0999 5.81%
5/12/06 1.80 1.80 1.7201 1.7201 1,400 -0.0599 -3.37%
5/11/06 1.77 1.78 1.67 1.78 2,700 -0.01 -0.56%
5/10/06 1.79 1.81 1.77 1.79 1,500 -0.10 -5.29%
5/9/06 1.89 1.89 1.89 1.89 200 – –
5/8/06 1.78 1.98 1.63 1.89 2,300 0.01 0.53%
5/5/06 1.99 1.99 1.88 1.88 1,300 – –
5/4/06 1.88 1.88 1.88 1.88 2,100 -0.12 -6.00%
5/3/06 1.892 2.02 1.892 2.00 913 0.08 4.17%
5/2/06 2.1001 2.1001 1.92 1.92 5,727 -0.24 -11.11%
5/1/06 2.51 2.51 2.06 2.16 6,926 -0.1001 -4.43%
4/28/06 2.2601 2.2601 2.2601 2.2601 380 -0.1599 -6.61%
4/27/06 2.64 2.64 2.42 2.42 4,000 0.0348 1.46%
4/26/06 2.33 2.39 2.33 2.3852 1,900 0.103 4.51%
4/25/06 2.2822 2.2822 2.2822 2.2822 100 -0.1968 -7.94%
4/24/06 2.25 2.4799 2.25 2.479 4,284 0.229 10.18%
4/21/06 2.3702 2.3702 2.25 2.25 3,167 -0.08 -3.43%
4/20/06 2.39 2.39 2.33 2.33 1,109 0.02 0.87%
4/19/06 2.55 2.6028 2.30 2.31 13,041 -0.28 -10.81%
4/18/06 2.68 2.68 2.59 2.59 4,300 0.08 3.19%
4/17/06 2.50 3.25 2.50 2.51 86,621 0.16 6.81%
4/13/06 2.21 2.45 2.127 2.35 5,394 0.09 3.98%
4/12/06 2.26 2.26 2.26 2.26 600 -0.05 -2.16%
4/11/06 2.321 2.33 2.31 2.31 2,700 -0.19 -7.60%
4/7/06 2.41 2.5848 2.36 2.50 8,432 -0.04 -1.57%
4/6/06 2.54 2.61 2.31 2.54 4,300 -0.07 -2.68%
4/5/06 2.63 2.7339 2.61 2.61 4,469 0.22 9.21%
4/4/06 2.37 2.39 2.37 2.39 204 0.02 0.84%
4/3/06 2.55 2.80 2.35 2.37 16,889 -0.10 -4.05%
3/31/06 2.28 2.90 2.28 2.47 63,034 0.329 15.37%
3/30/06 2.141 2.141 2.141 2.141 100 -0.109 -4.84%
3/29/06 2.11 2.27 2.11 2.25 11,021 -0.10 -4.26%
3/28/06 2.35 2.35 2.35 2.35 100 -0.01 -0.42%
3/27/06 2.36 2.49 2.36 2.36 450 0.02 0.85%
3/24/06 2.57 2.646 2.3138 2.34 9,878 0.01 0.43%
3/23/06 2.14 2.34 2.12 2.33 1,600 0.13 5.91%
3/22/06 2.36 2.36 2.20 2.20 4,590 0.15 7.32%
3/21/06 2.3518 2.45 2.05 2.05 9,800 -0.32 -13.50%
3/20/06 2.40 2.41 2.37 2.37 1,646 -0.02 -0.84%
3/17/06 2.45 2.45 2.36 2.39 863 -0.13 -5.16%
3/16/06 2.501 2.52 2.50 2.52 2,566 -0.08 -3.08%
3/15/06 2.487 2.60 2.487 2.60 750 – –
3/14/06 2.6301 2.6301 2.40 2.60 4,670 0.04 1.56%
3/13/06 2.56 2.73 2.51 2.56 100 -0.04 -1.54%
3/10/06 2.62 2.62 2.60 2.60 2,750 -0.02 -0.76%
3/9/06 2.6512 2.85 2.62 2.62 8,423 -0.02 -0.76%
3/8/06 2.49 2.64 2.49 2.64 5,652 0.02 0.76%
3/7/06 2.75 2.92 2.45 2.62 37,159 0.07 2.75%
3/6/06 2.65 2.6999 2.55 2.55 12,438 -0.249 -8.90%
3/3/06 2.8112 2.85 2.51 2.799 10,124 0.119 4.44%
3/2/06 2.76 2.76 2.54 2.68 10,704 -0.13 -4.63%
3/1/06 2.66 2.81 2.66 2.81 4,560 0.18 6.84%
2/28/06 3.00 3.00 2.35 2.63 30,451 -0.21 -7.39%
2/27/06 2.68 3.03 2.30 2.84 24,213 0.16 5.97%
2/24/06 2.67 2.99 2.60 2.68 5,900 -0.18 -6.29%
2/23/06 2.85 2.86 2.85 2.86 300 -0.29 -9.21%
2/22/06 3.12 3.20 3.02 3.15 4,200 0.05 1.61%
2/21/06 3.10 3.14 2.78 3.10 4,401 0.16 5.44%
2/17/06 2.85 3.18 2.684 2.94 16,019 0.29 10.94%
2/16/06 2.64 3.15 2.64 2.65 25,567 0.05 1.92%
2/15/06 2.85 3.019 2.53 2.60 41,804 -0.32 -10.96%
2/14/06 3.10 3.10 2.90 2.92 4,450 0.10 3.55%
2/13/06 3.16 3.2099 2.82 2.82 10,650 -0.38 -11.87%
2/10/06 3.06 3.25 3.06 3.20 8,853 0.09 2.89%
2/9/06 3.05 3.11 2.95 3.11 6,135 0.24 8.36%
2/8/06 2.83 2.875 2.83 2.87 1,200 0.06 2.14%
2/7/06 2.8168 2.9626 2.81 2.81 6,400 -0.1799 -6.02%
2/6/06 2.99 2.99 2.82 2.9899 2,366 0.2399 8.72%
2/3/06 2.8101 2.8101 2.75 2.75 4,534 -0.05 -1.79%
2/2/06 2.7801 2.97 2.7801 2.80 6,022 -0.05 -1.75%
1/31/06 2.75 2.85 2.75 2.85 2,185 – –
1/30/06 2.80 2.85 2.55 2.85 2,300 0.03 1.06%
1/27/06 2.94 2.94 2.80 2.82 5,250 -0.10 -3.42%
1/26/06 3.05 3.05 2.80 2.92 5,700 -0.13 -4.26%
1/25/06 2.80 3.05 2.80 3.05 8,400 0.21 7.39%
1/24/06 3.18 3.18 2.77 2.84 8,300 -0.06 -2.07%
1/23/06 2.80 3.016 2.80 2.90 8,900 0.006 0.21%
1/20/06 2.85 2.94 2.70 2.894 11,600 0.004 0.14%
1/19/06 3.14 3.14 2.81 2.89 26,600 -0.33 -10.25%
1/18/06 3.60 3.60 3.05 3.22 63,500 -0.40 -11.05%
1/17/06 3.25 4.75 3.25 3.62 343,100 0.62 20.67%
1/13/06 3.00 3.00 3.00 3.00 100 – –
1/12/06 3.1292 3.20 2.97 3.00 1,700 -0.15 -4.76%
1/10/06 3.15 3.15 3.15 3.15 100 0.11 3.62%
1/9/06 3.04 3.04 2.91 3.04 2,700 0.28 10.14%
1/6/06 3.06 3.06 2.76 2.76 1,700 -0.38 -12.10%
1/5/06 3.40 3.40 2.91 3.14 8,000 -0.26 -7.65%
1/4/06 3.60 3.60 3.40 3.40 4,700 -0.10 -2.86%
1/3/06 3.60 3.60 3.50 3.50 700 -0.06 -1.69%
12/30/05 2.87 3.63 2.87 3.56 29,800 0.36 11.25%
12/29/05 2.91 3.29 2.90 3.20 9,300 0.25 8.47%
12/28/05 2.58 2.95 2.58 2.95 1,600 0.42 16.60%
12/27/05 2.79 2.79 2.53 2.53 2,400 0.018 0.72%
12/23/05 2.49 2.60 2.32 2.512 7,200 -0.068 -2.64%
12/22/05 2.49 2.58 2.49 2.58 800 0.05 1.98%
12/21/05 2.75 2.75 2.36 2.53 2,100 -0.24 -8.66%
12/20/05 2.60 3.00 2.32 2.77 18,600 0.17 6.54%
12/19/05 2.61 2.61 2.60 2.60 1,700 -0.15 -5.45%
12/16/05 2.67 2.78 2.63 2.75 3,700 -0.05 -1.79%
12/15/05 2.80 2.83 2.80 2.80 3,400 -0.0501 -1.76%
12/13/05 3.06 3.06 2.8501 2.8501 500 -0.3899 -12.03%
12/9/05 3.00 3.24 3.00 3.24 2,400 0.25 8.36%
12/8/05 2.80 2.99 2.80 2.99 1,600 0.19 6.79%
12/7/05 2.79 2.85 2.79 2.80 1,600 0.07 2.56%
12/6/05 2.76 2.79 2.73 2.73 1,500 -0.02 -0.73%
12/5/05 3.02 3.269 2.75 2.75 4,900 -0.44 -13.79%
11/30/05 2.97 3.19 2.80 3.19 3,400 0.13 4.25%
11/29/05 3.40 3.40 3.00 3.06 7,400 0.12 4.08%
11/28/05 3.00 3.00 2.80 2.94 3,000 -0.06 -2.00%
11/25/05 2.7734 3.00 2.73 3.00 3,400 -0.05 -1.64%
11/23/05 2.90 3.05 2.73 3.05 10,600 0.15 5.17%
11/22/05 3.05 3.05 2.90 2.90 2,000 -0.10 -3.33%
11/18/05 3.08 3.10 3.00 3.00 6,200 -0.05 -1.64%
11/17/05 3.08 3.479 2.99 3.05 3,700 -0.03 -0.97%
11/15/05 3.15 3.18 3.08 3.08 900 -0.12 -3.75%
11/11/05 3.20 3.20 3.20 3.20 1,100 – –
11/10/05 3.14 3.26 3.14 3.20 26,700 0.08 2.56%
11/9/05 3.14 3.18 3.08 3.12 2,200 -0.02 -0.64%
11/8/05 3.00 3.19 2.90 3.14 11,900 -0.06 -1.88%
11/7/05 3.35 3.35 2.79 3.20 29,300 -0.30 -8.57%
11/4/05 3.66 3.66 3.50 3.50 14,600 0.10 2.94%
11/3/05 3.56 3.65 3.35 3.40 2,400 – –
11/2/05 3.31 3.40 3.31 3.40 800 -0.05 -1.45%
11/1/05 3.51 3.66 3.45 3.45 600 -0.0399 -1.14%
10/31/05 3.31 3.55 3.16 3.4899 9,500 0.0899 2.64%
10/28/05 3.41 3.41 3.40 3.40 300 -0.10 -2.86%
10/27/05 3.40 3.501 3.39 3.50 2,400 0.15 4.48%
10/25/05 3.42 3.53 3.35 3.35 5,800 -0.15 -4.29%
10/24/05 3.55 3.55 3.50 3.50 3,900 -0.29 -7.65%
10/21/05 3.55 3.79 3.55 3.79 1,200 0.24 6.76%
10/20/05 3.65 3.699 3.55 3.55 1,700 -0.06 -1.66%
10/19/05 3.72 4.05 3.50 3.61 10,100 -0.44 -10.86%
10/18/05 3.89 4.25 3.89 4.05 5,300 -0.08 -1.94%
10/17/05 3.75 4.15 3.75 4.13 8,700 0.38 10.13%
10/14/05 3.75 3.75 3.75 3.75 400 0.20 5.63%
10/13/05 3.50 3.55 3.50 3.55 2,900 0.15 4.41%
10/12/05 3.551 3.551 3.40 3.40 1,600 -0.15 -4.23%
10/11/05 3.55 3.55 3.55 3.55 400 -0.30 -7.79%
10/10/05 3.85 3.85 3.85 3.85 900 0.20 5.48%
10/7/05 3.75 3.75 3.65 3.65 800 -0.35 -8.75%
10/6/05 3.97 4.00 3.97 4.00 1,400 0.20 5.26%
10/5/05 3.80 3.90 3.80 3.80 5,800 – –
10/4/05 3.84 4.10 3.80 3.80 7,000 0.15 4.11%
10/3/05 3.70 3.70 3.65 3.65 3,500 0.13 3.69%
9/30/05 3.07 3.52 3.07 3.52 21,200 -0.03 -0.85%
9/29/05 3.69 3.69 3.55 3.55 2,000 0.09 2.60%
9/28/05 3.46 3.50 3.46 3.46 1,300 – –
9/27/05 3.4601 3.4601 3.46 3.46 1,000 -0.02 -0.57%
9/26/05 3.69 3.69 3.48 3.48 4,300 -0.07 -1.97%
9/23/05 3.55 3.55 3.55 3.55 400 – –
9/22/05 3.4901 3.55 3.49 3.55 700 0.07 2.01%
9/20/05 3.48 3.48 3.48 3.48 500 -0.01 -0.29%
9/19/05 3.60 3.60 3.48 3.49 14,100 -0.23 -6.18%
9/16/05 3.65 3.73 3.544 3.72 2,800 0.02 0.54%
9/15/05 3.79 3.79 3.70 3.70 1,100 -0.09 -2.37%
9/14/05 3.85 3.85 3.65 3.79 2,800 0.29 8.29%
9/13/05 3.87 4.00 3.30 3.50 28,700 -0.10 -2.78%
9/12/05 3.65 3.6501 3.60 3.60 700 -0.10 -2.70%
9/9/05 3.80 4.00 3.679 3.70 10,300 -0.15 -3.90%
9/8/05 3.9999 3.9999 3.60 3.85 9,200 -0.1299 -3.26%
9/7/05 3.50 4.26 3.17 3.9799 40,300 0.4699 13.39%
9/6/05 3.82 3.86 3.51 3.51 17,000 -0.35 -9.07%
9/2/05 3.70 4.99 3.58 3.86 150,000 0.17 4.61%
8/31/05 3.376 3.69 3.376 3.69 6,300 0.19 5.43%
8/30/05 3.58 3.60 3.50 3.50 12,300 -0.10 -2.78%
8/26/05 3.60 3.60 3.60 3.60 1,600 0.10 2.86%
8/25/05 3.70 3.70 3.50 3.50 2,600 – –
8/24/05 3.46 3.50 3.46 3.50 6,000 0.15 4.48%
8/23/05 3.35 3.40 3.35 3.35 2,100 – –
8/22/05 3.35 3.35 3.35 3.35 1,100 0.02 0.60%
8/19/05 3.36 3.36 3.29 3.33 28,300 -0.15 -4.31%
8/18/05 3.60 3.60 3.35 3.48 5,700 0.03 0.87%
8/16/05 3.45 3.45 3.45 3.45 500 -0.10 -2.82%
8/15/05 3.60 3.63 3.48 3.55 8,200 -0.05 -1.39%
8/12/05 3.60 3.76 3.47 3.60 13,700 0.10 2.86%
8/11/05 3.50 3.50 3.50 3.50 3,100 0.10 2.94%
8/10/05 3.52 3.521 3.40 3.40 1,400 – –
8/9/05 3.58 3.67 3.25 3.40 13,100 -0.31 -8.36%
8/8/05 3.85 4.00 3.66 3.71 6,000 -0.09 -2.37%
8/5/05 3.95 3.95 3.80 3.80 1,700 – –
8/4/05 3.75 3.90 3.75 3.80 2,900 0.05 1.33%
8/3/05 3.75 3.75 3.73 3.75 1,800 0.06 1.63%
8/2/05 3.60 3.70 3.41 3.69 3,500 0.14 3.94%
8/1/05 3.73 3.73 3.55 3.55 1,600 0.06 1.72%
7/29/05 3.62 3.62 3.49 3.49 400 -0.26 -6.93%
7/28/05 3.74 3.90 3.74 3.75 5,000 0.0001 0.00%
7/27/05 3.739 3.75 3.739 3.7499 900 0.2499 7.14%
7/26/05 3.50 3.50 3.50 3.50 1,500 -0.15 -4.11%
7/25/05 3.62 3.65 3.62 3.65 400 0.15 4.29%
7/22/05 3.72 3.72 3.50 3.50 3,100 -0.32 -8.38%
7/21/05 3.75 3.9477 3.51 3.82 5,300 0.07 1.87%
7/20/05 3.61 3.99 3.61 3.75 5,600 -0.25 -6.25%
7/19/05 3.75 4.00 3.50 4.00 1,600 0.25 6.67%
7/18/05 4.00 4.24 3.75 3.75 5,400 -0.21 -5.30%
7/15/05 3.80 3.96 3.52 3.96 4,100 -0.04 -1.00%
7/14/05 3.75 4.10 3.75 4.00 4,500 -0.20 -4.76%
7/13/05 4.50 4.50 4.20 4.20 3,400 -0.29 -6.46%
7/12/05 4.50 4.55 4.28 4.49 11,500 0.04 0.90%
7/11/05 4.15 4.55 4.13 4.45 34,300 0.30 7.23%
7/8/05 3.95 4.15 3.95 4.15 1,900 0.16 4.01%
7/7/05 3.76 3.99 3.76 3.99 6,400 -0.10 -2.44%
7/6/05 4.30 4.30 3.52 4.09 12,700 -0.01 -0.24%
7/5/05 4.25 4.26 4.10 4.10 4,000 – –
7/1/05 4.076 4.25 3.66 4.10 17,400 -0.07 -1.68%
6/30/05 4.50 4.87 4.10 4.17 9,700 – –
6/29/05 4.19 4.20 4.144 4.17 7,400 -0.01 -0.24%
6/28/05 4.21 4.25 3.95 4.18 18,400 0.03 0.72%
6/27/05 4.10 4.68 4.05 4.15 66,800 0.30 7.79%
6/24/05 3.90 4.40 3.60 3.85 33,800 -0.15 -3.75%
6/23/05 4.10 4.17 3.88 4.00 46,400 -0.10 -2.44%
6/22/05 3.65 5.65 3.65 4.10 469,500 – –
6/21/05 3.75 4.24 3.45 4.10 87,500 0.35 9.33%
6/20/05 3.47 3.75 3.47 3.75 1,100 0.10 2.74%
6/17/05 3.65 3.70 3.501 3.65 500 -0.10 -2.67%
6/16/05 3.75 3.75 3.651 3.75 5,200 0.25 7.14%
6/15/05 3.46 3.50 3.46 3.50 4,600 0.192 5.80%
6/14/05 3.308 3.308 3.308 3.308 200 -0.192 -5.49%
6/13/05 3.45 3.75 3.45 3.50 7,900 0.05 1.45%
6/10/05 4.05 4.05 3.45 3.45 2,400 – –
6/9/05 3.45 3.45 3.45 3.45 6,900 -0.02 -0.58%
6/8/05 3.50 3.50 3.47 3.47 11,600 -0.03 -0.86%
6/7/05 4.00 4.00 3.50 3.50 500 -0.20 -5.41%
6/6/05 3.65 3.70 3.65 3.70 21,300 0.10 2.78%
6/3/05 3.62 3.64 3.60 3.60 8,400 -0.04 -1.10%
6/2/05 3.64 3.64 3.64 3.64 500 0.03 0.83%
6/1/05 3.60 3.61 3.60 3.61 11,800 -0.14 -3.73%
5/31/05 3.75 3.75 3.75 3.75 10,000 -0.05 -1.32%
5/25/05 3.80 3.83 3.80 3.80 700 0.029 0.77%
5/24/05 3.90 4.25 3.771 3.771 7,600 -0.129 -3.31%
5/23/05 3.41 3.90 3.41 3.90 2,300 0.15 4.00%
5/20/05 3.85 3.95 3.75 3.75 2,500 -0.04 -1.06%
5/19/05 3.79 3.79 3.79 3.79 400 0.04 1.07%
5/18/05 3.65 3.75 3.65 3.75 7,800 0.01 0.27%
5/16/05 3.74 3.74 3.74 3.74 5,300 0.24 6.86%
5/13/05 3.52 3.52 3.50 3.50 200 -0.07 -1.96%
5/12/05 3.80 3.80 2.95 3.57 5,900 -0.23 -6.05%
5/11/05 3.80 3.80 3.80 3.80 2,000 -0.06 -1.55%
5/10/05 3.90 4.00 3.67 3.86 900 -0.24 -5.85%
5/9/05 4.10 4.10 4.10 4.10 700 0.10 2.50%
5/5/05 4.00 4.00 4.00 4.00 800 -0.11 -2.68%
5/4/05 4.20 4.20 4.11 4.11 300 -0.10 -2.38%
5/3/05 4.10 4.21 4.10 4.21 200 -0.19 -4.32%
5/2/05 4.30 4.50 3.30 4.40 8,600 0.10 2.33%
4/29/05 4.50 4.50 3.60 4.30 25,800 0.40 10.26%
4/28/05 3.90 3.90 3.90 3.90 10,800 0.21 5.69%
4/27/05 3.37 3.90 3.37 3.69 9,100 0.59 19.03%
4/26/05 2.90 3.45 2.90 3.10 7,100 0.20 6.90%
4/25/05 3.00 3.00 2.90 2.90 200 -0.10 -3.33%
4/22/05 3.05 3.05 3.00 3.00 5,400 -0.20 -6.25%
4/20/05 3.25 3.26 3.10 3.20 2,100 0.07 2.24%
4/19/05 3.25 3.25 3.13 3.13 500 -0.27 -7.94%
4/18/05 3.301 3.40 3.30 3.40 1,800 -0.15 -4.23%
4/15/05 3.60 3.60 3.55 3.55 3,200 -0.05 -1.39%
4/14/05 3.878 3.878 3.551 3.60 1,100 -0.05 -1.37%
4/13/05 3.59 3.824 3.47 3.65 7,700 0.15 4.29%
4/12/05 3.50 3.79 3.50 3.50 2,500 -0.47 -11.84%
4/8/05 4.20 4.20 3.75 3.97 14,400 0.22 5.87%
4/7/05 3.75 3.75 3.75 3.75 600 -0.15 -3.85%
4/6/05 3.86 4.40 3.85 3.90 11,400 0.05 1.30%
4/5/05 3.70 4.32 3.645 3.85 13,700 -0.19 -4.70%
4/4/05 4.21 4.23 3.95 4.04 19,100 -0.17 -4.04%
4/1/05 3.998 4.21 3.998 4.21 1,700 0.259 6.56%
3/31/05 3.95 3.951 3.95 3.951 2,900 -0.099 -2.44%
3/30/05 4.00 4.05 3.95 4.05 4,100 0.10 2.53%
3/29/05 4.19 4.19 3.95 3.95 1,100 -0.24 -5.73%
3/28/05 4.20 4.25 3.90 4.19 14,000 0.10 2.44%
3/22/05 4.40 4.45 4.04 4.09 7,200 0.08 2.00%
3/21/05 4.50 4.50 4.01 4.01 1,700 0.17 4.43%
3/17/05 4.18 4.24 3.84 3.84 400 0.039 1.03%
3/16/05 3.801 3.801 3.801 3.801 100 -0.299 -7.29%
3/15/05 4.10 4.319 3.59 4.10 9,800 -0.34 -7.66%
3/14/05 4.49 4.49 4.239 4.44 20,100 – –
3/11/05 4.50 4.50 4.10 4.44 2,800 0.32 7.77%
3/10/05 4.50 4.50 4.11 4.12 15,500 -0.04 -0.96%
3/9/05 4.08 4.25 4.08 4.16 9,900 -0.31 -6.94%
3/8/05 3.89 4.75 3.89 4.47 49,300 0.57 14.62%
3/7/05 3.571 3.90 3.571 3.90 600 – –
3/4/05 3.90 3.90 3.90 3.90 400 – –
3/3/05 3.90 3.901 3.90 3.90 5,700 -0.03 -0.76%
3/2/05 3.73 3.95 3.73 3.93 3,700 0.11 2.88%
3/1/05 3.70 3.82 3.70 3.82 3,000 -0.03 -0.78%
2/28/05 3.86 3.86 3.85 3.85 500 0.05 1.32%
2/25/05 3.45 3.80 3.45 3.80 6,200 0.05 1.33%
2/24/05 3.85 3.90 3.63 3.75 1,900 – –
2/23/05 3.45 3.75 3.45 3.75 16,500 0.02 0.54%
2/22/05 4.03 4.03 3.69 3.73 4,300 0.07 1.91%
2/18/05 4.24 4.24 3.66 3.66 12,700 -0.58 -13.68%
2/17/05 4.05 4.24 4.05 4.24 1,700 0.179 4.41%
2/16/05 3.94 4.24 3.93 4.061 12,200 0.111 2.81%
2/15/05 3.45 3.95 3.45 3.95 2,500 0.549 16.14%
2/14/05 3.38 3.52 3.38 3.401 3,700 -0.069 -1.99%
2/11/05 3.50 3.57 3.47 3.47 5,300 -0.09 -2.53%
2/10/05 3.32 3.56 3.32 3.56 3,000 – –
2/9/05 3.94 3.94 3.27 3.56 16,300 -0.04 -1.11%
2/7/05 3.52 3.808 3.40 3.60 7,500 -0.35 -8.86%
2/4/05 3.67 3.95 3.67 3.95 10,200 0.40 11.27%
2/3/05 3.55 3.55 3.50 3.55 3,800 – –
2/2/05 3.49 3.63 3.49 3.55 12,400 0.19 5.65%
2/1/05 3.25 3.43 3.25 3.36 3,500 0.11 3.38%
1/31/05 3.04 3.39 3.04 3.25 5,700 -0.181 -5.28%
1/28/05 3.431 3.431 3.431 3.431 1,000 -0.199 -5.48%
1/27/05 3.849 3.849 3.401 3.63 1,700 0.06 1.68%
1/26/05 3.95 3.95 3.55 3.57 5,200 0.03 0.85%
1/25/05 3.41 3.93 3.361 3.54 13,700 -0.08 -2.21%
1/24/05 3.34 3.84 3.25 3.62 32,900 0.52 16.77%
1/21/05 3.18 3.24 3.10 3.10 7,100 -0.06 -1.90%
1/20/05 3.19 3.21 3.12 3.16 13,200 0.04 1.28%
1/19/05 3.05 3.14 3.00 3.12 5,500 – –
1/18/05 3.12 3.30 3.08 3.12 5,600 -0.23 -6.87%
1/14/05 3.43 3.43 3.35 3.35 8,200 0.05 1.52%
1/13/05 3.45 3.46 3.30 3.30 11,500 -0.16 -4.62%
1/12/05 3.55 3.579 3.46 3.46 10,500 -0.09 -2.54%
1/11/05 4.10 4.10 3.55 3.55 13,100 -0.54 -13.20%
1/10/05 3.55 4.09 3.55 4.09 26,300 0.46 12.67%
1/7/05 3.76 4.20 3.55 3.63 29,000 -0.221 -5.74%
1/6/05 4.25 4.25 3.75 3.851 16,300 -0.219 -5.38%
1/5/05 4.06 4.17 3.76 4.07 23,800 -0.03 -0.73%
1/4/05 4.69 4.69 4.10 4.10 26,500 -0.25 -5.75%
1/3/05 4.16 4.50 4.15 4.35 27,100 0.26 6.36%
12/31/04 3.65 4.24 3.65 4.09 36,500 0.43 11.75%
12/30/04 3.45 3.99 3.45 3.66 25,000 0.15 4.27%
12/29/04 3.98 3.98 3.40 3.51 71,900 -0.28 -7.39%
12/28/04 3.44 6.25 3.18 3.79 427,200 0.28 7.98%
12/27/04 3.36 3.66 3.36 3.51 3,900 0.21 6.36%
12/23/04 3.00 3.31 3.00 3.30 11,500 0.30 10.00%
12/22/04 3.00 3.00 2.90 3.00 3,400 – –
12/21/04 2.90 3.00 2.90 3.00 1,000 -0.149 -4.73%
12/20/04 3.149 3.149 3.149 3.149 200 0.249 8.59%
12/17/04 2.82 3.00 2.80 2.90 14,600 0.07 2.47%
12/16/04 3.21 3.229 2.661 2.83 1,300 -0.149 -5.00%
12/15/04 2.48 2.979 2.48 2.979 1,000 0.379 14.58%
12/14/04 3.00 3.00 2.60 2.60 4,200 -0.20 -7.14%
12/13/04 2.95 2.95 2.80 2.80 1,400 -0.20 -6.67%
12/10/04 3.00 3.001 3.00 3.00 1,900 – –
12/8/04 3.00 3.021 3.00 3.00 8,200 -0.001 -0.03%
12/7/04 3.051 3.051 3.001 3.001 1,300 -0.178 -5.60%
12/6/04 3.15 3.21 3.15 3.179 800 0.179 5.97%
12/3/04 3.11 3.11 3.00 3.00 6,000 -0.15 -4.76%
12/2/04 3.25 3.40 3.05 3.15 20,000 -0.269 -7.87%
12/1/04 3.44 3.79 3.15 3.419 15,300 0.019 0.56%
11/30/04 3.49 3.65 3.40 3.40 19,300 0.14 4.29%
11/29/04 3.79 3.79 3.26 3.26 3,900 -0.24 -6.86%
11/26/04 3.02 3.79 3.02 3.50 9,300 0.19 5.74%
11/24/04 2.749 4.30 2.749 3.31 164,600 0.51 18.21%
11/23/04 2.79 2.85 2.78 2.80 7,700 – –
11/22/04 2.26 2.81 2.25 2.80 6,900 0.30 12.00%
11/19/04 2.50 2.50 2.50 2.50 18,700 – –
11/18/04 2.46 2.50 2.46 2.50 4,700 0.08 3.31%
11/17/04 2.60 2.65 2.41 2.42 1,500 0.01 0.41%
11/16/04 2.36 2.48 2.31 2.41 1,100 -0.10 -3.98%
11/15/04 2.64 2.70 2.51 2.51 6,400 0.01 0.40%
11/12/04 2.50 2.52 2.50 2.50 2,200 0.10 4.17%
11/11/04 2.60 2.60 2.351 2.40 11,800 -0.14 -5.51%
11/10/04 2.44 2.59 2.30 2.54 6,500 0.329 14.88%
11/9/04 2.539 2.539 1.85 2.211 11,400 -0.328 -12.92%
11/8/04 2.539 2.539 2.539 2.539 400 0.389 18.09%
11/5/04 2.10 2.15 2.10 2.15 1,500 0.039 1.85%
11/4/04 2.40 2.40 2.111 2.111 1,100 -0.249 -10.55%
11/3/04 2.59 2.59 2.35 2.36 5,200 -0.19 -7.45%
11/2/04 2.55 2.55 2.55 2.55 400 0.30 13.33%
11/1/04 2.25 2.55 2.25 2.25 6,700 0.02 0.90%
10/29/04 2.06 2.23 2.01 2.23 10,300 0.28 14.36%
10/28/04 1.90 2.14 1.90 1.95 3,600 -0.20 -9.30%
10/27/04 2.25 2.339 2.15 2.15 2,500 -0.10 -4.44%
10/26/04 2.35 2.351 2.25 2.25 2,200 -0.30 -11.76%
10/25/04 2.80 2.89 2.52 2.55 3,500 -0.35 -12.07%
10/22/04 2.95 2.99 2.85 2.90 3,500 -0.08 -2.68%
10/21/04 3.00 3.14 2.70 2.98 23,000 -0.05 -1.65%
10/20/04 3.00 3.10 2.77 3.03 18,800 0.16 5.57%
10/19/04 2.872 2.872 2.87 2.87 300 -0.03 -1.03%
10/18/04 2.93 2.93 2.90 2.90 200 -0.23 -7.35%
10/14/04 3.13 3.13 3.13 3.13 100 0.11 3.64%
10/11/04 3.02 3.12 3.02 3.02 4,100 -0.119 -3.79%
10/6/04 3.05 3.139 3.02 3.139 2,800 0.109 3.60%
10/5/04 3.10 3.10 3.02 3.03 3,300 -0.12 -3.81%
10/4/04 3.15 3.15 3.15 3.15 2,000 0.05 1.61%
10/1/04 3.10 3.10 3.10 3.10 100 -0.19 -5.78%
9/28/04 3.29 3.29 3.29 3.29 1,000 0.09 2.81%
9/27/04 3.05 3.22 3.02 3.20 2,500 0.18 5.96%
9/23/04 3.30 3.30 3.02 3.02 6,300 – –
9/22/04 3.06 3.06 3.02 3.02 2,900 -0.03 -0.98%
Before you criticize a man, walk a mile in his shoes. That way, if he gets angry, he's a mile away and barefoot.
Join the InvestorsHub Community
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.
