![](http://investorshub.advfn.com/images/default_ih_profile2_4848.jpg?cb=0)
Wednesday, November 16, 2005 4:46:07 PM
Whats this then? Not familiar with VWAP.
:: CMKX Trading Today Under VWAP?
Topic: CMKX Trading Today Under VWAP? (Read 351 times) Author
CMKX Trading Today Under VWAP?
« Thread Started on Today at 1:26pm »
--------------------------------------------------------------------------------
http://host.businessweek.com/businessweek/Historical_Quotes.html?Button=Get%20Quotes&Format=0&am... te=11/15/05&EndDate=11/16/05
11/16/05 09:29:47 0.4740 0.4740 0.4740 400
11/16/05 429496:17:96 1.3580 1.3500
11/16/05 12:20:43 1.3500 1.3500 1.3500 7,600
11/16/05 12:17:43 1.3500 1.3500 1.3500 2,000
11/16/05 12:16:13 1.3500 1.3500 1.3500 100
11/16/05 12:14:43 1.3500 1.3500 1.3500 500
11/16/05 12:13:14 1.3500 1.3500 1.3500 500
11/16/05 12:08:44 1.3500 1.3500 1.3500 500
11/16/05 11:11:45 1.3500 1.3490 1.3500 1,200
11/16/05 11:04:15 1.3450 1.3450 1.3450 100
11/16/05 11:01:15 1.3450 1.3450 1.3450 200
11/16/05 10:55:15 1.3500 1.3490 1.3490 1,300
11/16/05 10:53:45 1.3450 1.3450 1.3450 2,600
11/16/05 10:50:45 1.3300 1.3300 1.3300 100
11/16/05 10:47:45 1.3453 1.3453 1.3453 100
11/16/05 10:44:45 1.3500 1.3400 1.3500 2,200
11/16/05 10:41:45 1.3500 1.3500 1.3500 4,900
11/16/05 10:31:16 1.3550 1.3530 1.3530 5,500
11/16/05 10:13:16 1.3510 1.3510 1.3510 100
11/16/05 09:46:17 1.3560 1.3560 1.3560 100
11/16/05 429496:17:96 39.6434 39.6300 39.3216
11/16/05 13:19:12 39.6440 39.5961 39.6324 6,900
11/16/05 13:17:42 39.6360 39.6200 39.6290 11,200
11/16/05 13:16:12 39.6300 39.6099 39.6160 10,900
11/16/05 13:14:42 39.6170 39.5980 39.6100 10,200
11/16/05 13:13:12 39.6090 39.5591 39.5716 21,500
11/16/05 13:11:42 39.6100 39.5500 39.6030 41,600
11/16/05 13:10:12 39.6290 39.6020 39.6180 14,100
11/16/05 13:08:42 39.6280 39.6120 39.6260 7,600
11/16/05 13:07:12 39.6280 39.6110 39.6280 10,600
11/16/05 13:05:42 39.6400 39.6150 39.6230 12,100
11/16/05 13:04:12 39.6380 39.6250 39.6261 5,800
11/16/05 13:02:42 39.6450 39.6220 39.6390 5,700
11/16/05 13:01:12 39.6470 39.6320 39.6430 9,700
11/16/05 12:59:43 39.6450 39.6244 39.6331 5,500
11/16/05 12:58:13 39.6440 39.6300 39.6360 21,100
11/16/05 12:56:43 39.6410 39.6110 39.6150 10,300
11/16/05 12:55:13 39.6340 39.6150 39.6340 3,300
11/16/05 12:53:43 39.6330 39.6241 39.6241 7,600
11/16/05 12:52:13 39.6300 39.6161 39.6290 8,000
11/16/05 12:50:43 39.6440 39.6150 39.6150 26,500
11/16/05 12:49:13 39.6446 39.5880 39.6200 43,500
11/16/05 12:47:43 39.6250 39.6120 39.6230 18,200
11/16/05 12:46:13 39.6700 39.6140 39.6650 34,900
11/16/05 12:44:43 39.6700 39.6620 39.6630 6,000
11/16/05 12:43:13 39.6750 39.6500 39.6750 10,300
11/16/05 12:41:43 39.6750 39.6670 39.6750 3,000
11/16/05 12:40:13 39.6750 39.6600 39.6680 7,200
11/16/05 12:38:43 39.6944 39.6540 39.6850 22,600
11/16/05 12:37:13 39.6900 39.6830 39.6870 3,100
11/16/05 12:35:43 39.6910 39.6760 39.6890 10,600
11/16/05 12:34:13 39.7038 39.6820 39.6960 6,600
11/16/05 12:32:43 39.7090 39.6930 39.7071 12,000
11/16/05 12:31:13 39.7110 39.7020 39.7090 7,600
11/16/05 12:29:43 39.7180 39.6930 39.6990 21,400
11/16/05 12:28:13 39.6990 39.6850 39.6980 5,300
11/16/05 12:26:43 39.7240 39.6880 39.6990 22,000
11/16/05 12:25:13 39.7010 39.6750 39.7010 19,000
11/16/05 12:23:43 39.7100 39.6970 39.7100 21,500
11/16/05 12:22:13 39.7168 39.7050 39.7050 1,500
11/16/05 12:20:43 39.7250 39.7030 39.7250 9,000
11/16/05 12:19:13 39.7517 39.7030 39.7190 11,100
11/16/05 12:17:43 39.7270 39.7050 39.7270 15,400
11/16/05 12:16:13 39.7410 39.7150 39.7330 15,300
11/16/05 12:14:43 39.7630 39.7360 39.7610 13,500
11/16/05 12:13:14 39.7670 39.7500 39.7570 6,200
11/16/05 12:11:44 39.7890 39.7453 39.7820 33,500
11/16/05 12:10:14 39.7840 39.7421 39.7421 27,500
11/16/05 12:08:44 39.7480 39.7330 39.7420 20,800
11/16/05 12:07:14 39.7470 39.7360 39.7450 8,900
11/16/05 12:05:44 39.7580 39.7420 39.7500 12,700
11/16/05 12:04:14 39.7580 39.7400 39.7420 13,700
11/16/05 12:02:44 39.7470 39.7200 39.7300 19,000
11/16/05 12:01:14 39.7430 39.7150 39.7310 16,300
11/16/05 11:59:44 39.7557 39.7090 39.7380 28,900
11/16/05 11:58:14 39.7620 39.7240 39.7520 24,500
11/16/05 11:56:44 39.7800 39.7220 39.7400 29,200
11/16/05 11:55:14 39.7640 39.7360 39.7520 13,500
11/16/05 11:53:44 39.7730 39.7300 39.7730 11,700
11/16/05 11:52:14 39.7770 39.7370 39.7540 21,000
11/16/05 11:50:44 39.7670 39.7325 39.7650 17,700
11/16/05 11:49:14 39.7900 39.7240 39.7400 58,600
11/16/05 11:47:44 39.7870 39.7340 39.7600 77,900
11/16/05 11:46:14 39.7870 39.7115 39.7115 88,100
11/16/05 11:44:44 39.7250 39.6880 39.7070 24,800
11/16/05 11:43:14 39.7200 39.6580 39.6580 39,700
11/16/05 11:41:44 39.6560 39.6430 39.6480 6,800
11/16/05 11:40:14 39.6560 39.6350 39.6560 8,700
11/16/05 11:38:44 39.6590 39.6390 39.6520 10,100
11/16/05 11:37:14 39.6560 39.6280 39.6300 23,600
11/16/05 11:35:44 39.6410 39.6250 39.6290 7,000
11/16/05 11:34:14 39.6338 39.6160 39.6338 12,000
11/16/05 11:32:44 39.6380 39.6250 39.6309 7,100
11/16/05 11:31:14 39.6320 39.6250 39.6301 8,400
11/16/05 11:29:44 39.6360 39.6250 39.6330 4,400
11/16/05 11:28:14 39.6330 39.6140 39.6290 10,200
11/16/05 11:26:45 39.6410 39.6160 39.6250 6,900
11/16/05 11:25:15 39.6410 39.6100 39.6250 13,600
11/16/05 11:23:45 39.6470 39.6110 39.6360 16,600
11/16/05 11:22:15 39.6463 39.6170 39.6330 10,600
11/16/05 11:20:45 39.6460 39.6210 39.6210 9,200
11/16/05 11:19:15 39.6430 39.6200 39.6200 7,000
11/16/05 11:17:45 39.6260 39.6100 39.6160 9,100
11/16/05 11:16:15 39.6300 39.6050 39.6060 12,700
11/16/05 11:14:45 39.6270 39.6030 39.6200 9,800
11/16/05 11:13:15 39.6239 39.6110 39.6180 5,400
11/16/05 11:11:45 39.6170 39.5990 39.5990 7,000
11/16/05 11:10:15 39.6180 39.5870 39.5960 23,300
11/16/05 11:08:45 39.6316 39.5610 39.6000 15,700
11/16/05 11:07:15 39.6000 39.5710 39.5830 9,800
11/16/05 11:05:45 39.7000 39.5620 39.6620 84,000
11/16/05 11:04:15 39.6710 39.6420 39.6540 15,800
11/16/05 11:02:45 39.6700 39.6410 39.6470 25,000
11/16/05 11:01:15 39.6572 39.6380 39.6400 18,100
11/16/05 10:59:45 39.7064 39.6260 39.6850 52,500
11/16/05 10:58:15 39.6900 39.6530 39.6830 29,000
11/16/05 10:56:45 39.7240 39.6850 39.7130 12,800
11/16/05 10:55:15 39.7199 39.6970 39.7079 10,300
11/16/05 10:53:45 39.7650 39.6300 39.7250 107,900
11/16/05 10:52:15 39.7410 39.7000 39.7300 56,500
11/16/05 10:50:45 39.7400 39.6300 39.6872 74,400
11/16/05 10:49:15 39.6870 39.6300 39.6310 8,500
11/16/05 10:47:45 39.7040 39.6300 39.6970 58,300
11/16/05 10:46:15 39.7140 39.6860 39.6940 63,800
11/16/05 10:44:45 39.6880 39.6580 39.6610 13,700
11/16/05 10:43:15 39.6660 39.6480 39.6510 9,600
11/16/05 10:41:45 39.6940 39.6200 39.6200 59,000
11/16/05 10:40:15 39.6580 39.6340 39.6340 12,000
11/16/05 10:38:46 39.6620 39.6300 39.6300 8,000
11/16/05 10:37:16 39.6700 39.6260 39.6600 13,400
11/16/05 10:35:46 39.6700 39.6100 39.6170 49,700
11/16/05 10:34:16 39.6290 39.5990 39.6250 8,900
11/16/05 10:32:46 39.6200 39.5650 39.5730 8,000
11/16/05 10:31:16 39.5890 39.5300 39.5590 13,300
11/16/05 10:29:46 39.5970 39.5520 39.5970 2,900
11/16/05 10:28:16 39.5990 39.5730 39.5840 12,900
11/16/05 10:26:46 39.6080 39.5780 39.5970 11,900
11/16/05 10:25:16 39.6070 39.5610 39.5820 21,500
11/16/05 10:23:46 39.6100 39.5810 39.6060 18,700
11/16/05 10:22:16 39.6330 39.5950 39.6280 15,100
11/16/05 10:20:46 39.6740 39.6320 39.6530 14,900
11/16/05 10:19:16 39.6710 39.6270 39.6560 12,800
11/16/05 10:17:46 39.6670 39.6360 39.6490 22,400
11/16/05 10:16:16 39.6500 39.6020 39.6050 26,000
11/16/05 10:14:46 39.6120 39.5950 39.6070 3,700
11/16/05 10:13:16 39.6270 39.5810 39.5950 3,000
11/16/05 10:11:46 39.6360 39.6010 39.6010 1,200
11/16/05 10:10:16 39.6060 39.5810 39.5944 8,700
11/16/05 10:08:46 39.6059 39.5560 39.6050 13,600
11/16/05 10:07:16 39.6036 39.5590 39.5900 13,200
11/16/05 10:05:46 39.6130 39.5710 39.5710 19,600
11/16/05 10:04:16 39.5760 39.5100 39.5100 25,600
11/16/05 10:02:46 39.5759 39.4990 39.5670 21,600
11/16/05 10:01:16 39.5870 39.5260 39.5869 10,400
11/16/05 09:59:46 39.6190 39.5600 39.6190 19,300
11/16/05 09:58:16 39.6730 39.6167 39.6730 5,900
11/16/05 09:56:46 39.7300 39.6620 39.7300 2,900
11/16/05 09:55:16 39.7300 39.6732 39.7040 13,400
11/16/05 09:53:46 39.7185 39.6820 39.6820 10,100
11/16/05 09:52:17 39.7300 39.6240 39.6310 116,200
11/16/05 09:50:47 39.6860 39.6130 39.6240 68,700
11/16/05 09:49:17 39.6300 39.5750 39.6000 46,600
11/16/05 09:47:47 39.6100 39.5440 39.5520 19,700
11/16/05 09:46:17 39.5730 39.4810 39.4820 31,300
11/16/05 09:44:47 39.5320 39.4690 39.5140 27,700
11/16/05 09:43:17 39.5370 39.4700 39.4700 4,000
11/16/05 09:41:47 39.4500 39.4310 39.4420 1,100
11/16/05 09:40:17 39.5000 39.4230 39.5000 1,800
11/16/05 09:38:47 39.4930 39.4630 39.4740 3,200
11/16/05 09:37:17 39.4760 39.4126 39.4126 21,300
11/16/05 09:35:47 39.5600 39.4230 39.5600 26,800
11/16/05 09:34:17 39.5500 39.5010 39.5420 15,400
11/16/05 09:32:47 39.6315 39.5025 39.5500 29,800
11/16/05 09:31:17 39.5800 39.4560 39.5800 55,400
11/16/05 09:29:47 39.6400 39.5800 39.6200 104,800
11/16/05 09:28:17 39.6200 39.5690 39.6080 7,100
11/16/05 09:26:47 39.6200 39.5940 39.6050 2,800
11/16/05 09:25:17 39.6010 39.6000 39.6010 1,800
11/16/05 09:23:47 39.6250 39.5850 39.6000 3,300
11/16/05 09:22:17 39.6010 39.5510 39.5510 5,000
11/16/05 09:20:47 39.5740 39.5500 39.5620 600
11/16/05 09:19:17 39.5840 39.5350 39.5550 2,200
11/16/05 09:17:47 39.5780 39.5640 39.5770 1,100
11/16/05 09:16:17 39.6200 39.5770 39.6110 800
11/16/05 09:14:47 39.6250 39.5980 39.6030 4,100
11/16/05 09:13:17 39.6000 39.6000 39.6000 500
11/16/05 09:11:47 39.6030 39.6000 39.6000 3,500
11/16/05 09:10:17 39.6100 39.5790 39.6000 3,400
11/16/05 09:08:47 39.6100 39.6000 39.6000 1,300
11/16/05 09:07:17 39.6110 39.6000 39.6050 2,200
11/16/05 09:05:48 39.6000 39.5930 39.5930 4,900
11/16/05 09:04:18 39.5920 39.5870 39.5920 200
11/16/05 09:02:48 39.5870 39.5650 39.5650 1,400
11/16/05 09:01:18 39.6030 39.5990 39.6030 2,900
11/16/05 08:59:48 39.6100 39.6000 39.6100 1,300
11/16/05 08:58:18 39.6050 39.6000 39.6000 1,600
11/16/05 08:56:48 39.6050 39.5900 39.5900 1,700
11/16/05 08:53:48 39.5890 39.5620 39.5730 4,900
11/16/05 08:52:18 39.5730 39.5580 39.5630 6,700
11/16/05 08:50:48 39.5690 39.5690 39.5690 100
11/16/05 08:49:18 39.5610 39.5580 39.5580 300
11/16/05 08:46:18 39.5550 39.5490 39.5490 500
11/16/05 08:44:48 39.5600 39.5400 39.5600 3,100
11/16/05 08:43:18 39.5730 39.5550 39.5550 900
11/16/05 08:41:48 39.5750 39.5600 39.5600 400
11/16/05 08:40:18 39.5530 39.5510 39.5530 500
11/16/05 08:38:48 39.5550 39.5400 39.5550 900
11/16/05 08:37:18 39.5700 39.5620 39.5620 600
11/16/05 08:35:48 39.5550 39.5550 39.5550 200
11/16/05 08:34:18 39.5550 39.5300 39.5550 700
11/16/05 08:32:48 39.5510 39.5500 39.5500 2,000
11/16/05 08:31:18 39.5610 39.5280 39.5610 2,300
11/16/05 08:29:48 39.5850 39.5640 39.5640 400
11/16/05 08:28:18 39.5650 39.5500 39.5650 700
11/16/05 08:26:48 39.5790 39.5590 39.5590 200
11/16/05 08:23:48 39.5900 39.5880 39.5900 300
11/16/05 08:22:18 39.5990 39.5610 39.5990 1,400
11/16/05 08:20:48 39.6000 39.6000 39.6000 600
11/16/05 08:17:49 39.6180 39.5890 39.6030 2,600
11/16/05 08:16:19 39.6300 39.5980 39.6000 4,200
11/16/05 08:14:49 39.5950 39.5650 39.5870 1,800
11/16/05 08:13:19 39.5950 39.5660 39.5950 300
11/16/05 08:11:49 39.6250 39.5720 39.6200 5,100
11/16/05 08:10:19 39.6200 39.5950 39.5950 12,500
11/16/05 08:08:49 39.6490 39.5540 39.6480 4,100
11/16/05 08:07:19 39.6750 39.5080 39.5230 21,300
11/16/05 08:05:49 39.5300 39.4950 39.5000 6,400
11/16/05 07:55:19 39.5230 39.5000 39.5130 1,300
Logged
---------------------------------------------------------------
:: CMKX Trading Today Under VWAP?
Topic: CMKX Trading Today Under VWAP? (Read 351 times) Author
CMKX Trading Today Under VWAP?
« Thread Started on Today at 1:26pm »
--------------------------------------------------------------------------------
http://host.businessweek.com/businessweek/Historical_Quotes.html?Button=Get%20Quotes&Format=0&am... te=11/15/05&EndDate=11/16/05
11/16/05 09:29:47 0.4740 0.4740 0.4740 400
11/16/05 429496:17:96 1.3580 1.3500
11/16/05 12:20:43 1.3500 1.3500 1.3500 7,600
11/16/05 12:17:43 1.3500 1.3500 1.3500 2,000
11/16/05 12:16:13 1.3500 1.3500 1.3500 100
11/16/05 12:14:43 1.3500 1.3500 1.3500 500
11/16/05 12:13:14 1.3500 1.3500 1.3500 500
11/16/05 12:08:44 1.3500 1.3500 1.3500 500
11/16/05 11:11:45 1.3500 1.3490 1.3500 1,200
11/16/05 11:04:15 1.3450 1.3450 1.3450 100
11/16/05 11:01:15 1.3450 1.3450 1.3450 200
11/16/05 10:55:15 1.3500 1.3490 1.3490 1,300
11/16/05 10:53:45 1.3450 1.3450 1.3450 2,600
11/16/05 10:50:45 1.3300 1.3300 1.3300 100
11/16/05 10:47:45 1.3453 1.3453 1.3453 100
11/16/05 10:44:45 1.3500 1.3400 1.3500 2,200
11/16/05 10:41:45 1.3500 1.3500 1.3500 4,900
11/16/05 10:31:16 1.3550 1.3530 1.3530 5,500
11/16/05 10:13:16 1.3510 1.3510 1.3510 100
11/16/05 09:46:17 1.3560 1.3560 1.3560 100
11/16/05 429496:17:96 39.6434 39.6300 39.3216
11/16/05 13:19:12 39.6440 39.5961 39.6324 6,900
11/16/05 13:17:42 39.6360 39.6200 39.6290 11,200
11/16/05 13:16:12 39.6300 39.6099 39.6160 10,900
11/16/05 13:14:42 39.6170 39.5980 39.6100 10,200
11/16/05 13:13:12 39.6090 39.5591 39.5716 21,500
11/16/05 13:11:42 39.6100 39.5500 39.6030 41,600
11/16/05 13:10:12 39.6290 39.6020 39.6180 14,100
11/16/05 13:08:42 39.6280 39.6120 39.6260 7,600
11/16/05 13:07:12 39.6280 39.6110 39.6280 10,600
11/16/05 13:05:42 39.6400 39.6150 39.6230 12,100
11/16/05 13:04:12 39.6380 39.6250 39.6261 5,800
11/16/05 13:02:42 39.6450 39.6220 39.6390 5,700
11/16/05 13:01:12 39.6470 39.6320 39.6430 9,700
11/16/05 12:59:43 39.6450 39.6244 39.6331 5,500
11/16/05 12:58:13 39.6440 39.6300 39.6360 21,100
11/16/05 12:56:43 39.6410 39.6110 39.6150 10,300
11/16/05 12:55:13 39.6340 39.6150 39.6340 3,300
11/16/05 12:53:43 39.6330 39.6241 39.6241 7,600
11/16/05 12:52:13 39.6300 39.6161 39.6290 8,000
11/16/05 12:50:43 39.6440 39.6150 39.6150 26,500
11/16/05 12:49:13 39.6446 39.5880 39.6200 43,500
11/16/05 12:47:43 39.6250 39.6120 39.6230 18,200
11/16/05 12:46:13 39.6700 39.6140 39.6650 34,900
11/16/05 12:44:43 39.6700 39.6620 39.6630 6,000
11/16/05 12:43:13 39.6750 39.6500 39.6750 10,300
11/16/05 12:41:43 39.6750 39.6670 39.6750 3,000
11/16/05 12:40:13 39.6750 39.6600 39.6680 7,200
11/16/05 12:38:43 39.6944 39.6540 39.6850 22,600
11/16/05 12:37:13 39.6900 39.6830 39.6870 3,100
11/16/05 12:35:43 39.6910 39.6760 39.6890 10,600
11/16/05 12:34:13 39.7038 39.6820 39.6960 6,600
11/16/05 12:32:43 39.7090 39.6930 39.7071 12,000
11/16/05 12:31:13 39.7110 39.7020 39.7090 7,600
11/16/05 12:29:43 39.7180 39.6930 39.6990 21,400
11/16/05 12:28:13 39.6990 39.6850 39.6980 5,300
11/16/05 12:26:43 39.7240 39.6880 39.6990 22,000
11/16/05 12:25:13 39.7010 39.6750 39.7010 19,000
11/16/05 12:23:43 39.7100 39.6970 39.7100 21,500
11/16/05 12:22:13 39.7168 39.7050 39.7050 1,500
11/16/05 12:20:43 39.7250 39.7030 39.7250 9,000
11/16/05 12:19:13 39.7517 39.7030 39.7190 11,100
11/16/05 12:17:43 39.7270 39.7050 39.7270 15,400
11/16/05 12:16:13 39.7410 39.7150 39.7330 15,300
11/16/05 12:14:43 39.7630 39.7360 39.7610 13,500
11/16/05 12:13:14 39.7670 39.7500 39.7570 6,200
11/16/05 12:11:44 39.7890 39.7453 39.7820 33,500
11/16/05 12:10:14 39.7840 39.7421 39.7421 27,500
11/16/05 12:08:44 39.7480 39.7330 39.7420 20,800
11/16/05 12:07:14 39.7470 39.7360 39.7450 8,900
11/16/05 12:05:44 39.7580 39.7420 39.7500 12,700
11/16/05 12:04:14 39.7580 39.7400 39.7420 13,700
11/16/05 12:02:44 39.7470 39.7200 39.7300 19,000
11/16/05 12:01:14 39.7430 39.7150 39.7310 16,300
11/16/05 11:59:44 39.7557 39.7090 39.7380 28,900
11/16/05 11:58:14 39.7620 39.7240 39.7520 24,500
11/16/05 11:56:44 39.7800 39.7220 39.7400 29,200
11/16/05 11:55:14 39.7640 39.7360 39.7520 13,500
11/16/05 11:53:44 39.7730 39.7300 39.7730 11,700
11/16/05 11:52:14 39.7770 39.7370 39.7540 21,000
11/16/05 11:50:44 39.7670 39.7325 39.7650 17,700
11/16/05 11:49:14 39.7900 39.7240 39.7400 58,600
11/16/05 11:47:44 39.7870 39.7340 39.7600 77,900
11/16/05 11:46:14 39.7870 39.7115 39.7115 88,100
11/16/05 11:44:44 39.7250 39.6880 39.7070 24,800
11/16/05 11:43:14 39.7200 39.6580 39.6580 39,700
11/16/05 11:41:44 39.6560 39.6430 39.6480 6,800
11/16/05 11:40:14 39.6560 39.6350 39.6560 8,700
11/16/05 11:38:44 39.6590 39.6390 39.6520 10,100
11/16/05 11:37:14 39.6560 39.6280 39.6300 23,600
11/16/05 11:35:44 39.6410 39.6250 39.6290 7,000
11/16/05 11:34:14 39.6338 39.6160 39.6338 12,000
11/16/05 11:32:44 39.6380 39.6250 39.6309 7,100
11/16/05 11:31:14 39.6320 39.6250 39.6301 8,400
11/16/05 11:29:44 39.6360 39.6250 39.6330 4,400
11/16/05 11:28:14 39.6330 39.6140 39.6290 10,200
11/16/05 11:26:45 39.6410 39.6160 39.6250 6,900
11/16/05 11:25:15 39.6410 39.6100 39.6250 13,600
11/16/05 11:23:45 39.6470 39.6110 39.6360 16,600
11/16/05 11:22:15 39.6463 39.6170 39.6330 10,600
11/16/05 11:20:45 39.6460 39.6210 39.6210 9,200
11/16/05 11:19:15 39.6430 39.6200 39.6200 7,000
11/16/05 11:17:45 39.6260 39.6100 39.6160 9,100
11/16/05 11:16:15 39.6300 39.6050 39.6060 12,700
11/16/05 11:14:45 39.6270 39.6030 39.6200 9,800
11/16/05 11:13:15 39.6239 39.6110 39.6180 5,400
11/16/05 11:11:45 39.6170 39.5990 39.5990 7,000
11/16/05 11:10:15 39.6180 39.5870 39.5960 23,300
11/16/05 11:08:45 39.6316 39.5610 39.6000 15,700
11/16/05 11:07:15 39.6000 39.5710 39.5830 9,800
11/16/05 11:05:45 39.7000 39.5620 39.6620 84,000
11/16/05 11:04:15 39.6710 39.6420 39.6540 15,800
11/16/05 11:02:45 39.6700 39.6410 39.6470 25,000
11/16/05 11:01:15 39.6572 39.6380 39.6400 18,100
11/16/05 10:59:45 39.7064 39.6260 39.6850 52,500
11/16/05 10:58:15 39.6900 39.6530 39.6830 29,000
11/16/05 10:56:45 39.7240 39.6850 39.7130 12,800
11/16/05 10:55:15 39.7199 39.6970 39.7079 10,300
11/16/05 10:53:45 39.7650 39.6300 39.7250 107,900
11/16/05 10:52:15 39.7410 39.7000 39.7300 56,500
11/16/05 10:50:45 39.7400 39.6300 39.6872 74,400
11/16/05 10:49:15 39.6870 39.6300 39.6310 8,500
11/16/05 10:47:45 39.7040 39.6300 39.6970 58,300
11/16/05 10:46:15 39.7140 39.6860 39.6940 63,800
11/16/05 10:44:45 39.6880 39.6580 39.6610 13,700
11/16/05 10:43:15 39.6660 39.6480 39.6510 9,600
11/16/05 10:41:45 39.6940 39.6200 39.6200 59,000
11/16/05 10:40:15 39.6580 39.6340 39.6340 12,000
11/16/05 10:38:46 39.6620 39.6300 39.6300 8,000
11/16/05 10:37:16 39.6700 39.6260 39.6600 13,400
11/16/05 10:35:46 39.6700 39.6100 39.6170 49,700
11/16/05 10:34:16 39.6290 39.5990 39.6250 8,900
11/16/05 10:32:46 39.6200 39.5650 39.5730 8,000
11/16/05 10:31:16 39.5890 39.5300 39.5590 13,300
11/16/05 10:29:46 39.5970 39.5520 39.5970 2,900
11/16/05 10:28:16 39.5990 39.5730 39.5840 12,900
11/16/05 10:26:46 39.6080 39.5780 39.5970 11,900
11/16/05 10:25:16 39.6070 39.5610 39.5820 21,500
11/16/05 10:23:46 39.6100 39.5810 39.6060 18,700
11/16/05 10:22:16 39.6330 39.5950 39.6280 15,100
11/16/05 10:20:46 39.6740 39.6320 39.6530 14,900
11/16/05 10:19:16 39.6710 39.6270 39.6560 12,800
11/16/05 10:17:46 39.6670 39.6360 39.6490 22,400
11/16/05 10:16:16 39.6500 39.6020 39.6050 26,000
11/16/05 10:14:46 39.6120 39.5950 39.6070 3,700
11/16/05 10:13:16 39.6270 39.5810 39.5950 3,000
11/16/05 10:11:46 39.6360 39.6010 39.6010 1,200
11/16/05 10:10:16 39.6060 39.5810 39.5944 8,700
11/16/05 10:08:46 39.6059 39.5560 39.6050 13,600
11/16/05 10:07:16 39.6036 39.5590 39.5900 13,200
11/16/05 10:05:46 39.6130 39.5710 39.5710 19,600
11/16/05 10:04:16 39.5760 39.5100 39.5100 25,600
11/16/05 10:02:46 39.5759 39.4990 39.5670 21,600
11/16/05 10:01:16 39.5870 39.5260 39.5869 10,400
11/16/05 09:59:46 39.6190 39.5600 39.6190 19,300
11/16/05 09:58:16 39.6730 39.6167 39.6730 5,900
11/16/05 09:56:46 39.7300 39.6620 39.7300 2,900
11/16/05 09:55:16 39.7300 39.6732 39.7040 13,400
11/16/05 09:53:46 39.7185 39.6820 39.6820 10,100
11/16/05 09:52:17 39.7300 39.6240 39.6310 116,200
11/16/05 09:50:47 39.6860 39.6130 39.6240 68,700
11/16/05 09:49:17 39.6300 39.5750 39.6000 46,600
11/16/05 09:47:47 39.6100 39.5440 39.5520 19,700
11/16/05 09:46:17 39.5730 39.4810 39.4820 31,300
11/16/05 09:44:47 39.5320 39.4690 39.5140 27,700
11/16/05 09:43:17 39.5370 39.4700 39.4700 4,000
11/16/05 09:41:47 39.4500 39.4310 39.4420 1,100
11/16/05 09:40:17 39.5000 39.4230 39.5000 1,800
11/16/05 09:38:47 39.4930 39.4630 39.4740 3,200
11/16/05 09:37:17 39.4760 39.4126 39.4126 21,300
11/16/05 09:35:47 39.5600 39.4230 39.5600 26,800
11/16/05 09:34:17 39.5500 39.5010 39.5420 15,400
11/16/05 09:32:47 39.6315 39.5025 39.5500 29,800
11/16/05 09:31:17 39.5800 39.4560 39.5800 55,400
11/16/05 09:29:47 39.6400 39.5800 39.6200 104,800
11/16/05 09:28:17 39.6200 39.5690 39.6080 7,100
11/16/05 09:26:47 39.6200 39.5940 39.6050 2,800
11/16/05 09:25:17 39.6010 39.6000 39.6010 1,800
11/16/05 09:23:47 39.6250 39.5850 39.6000 3,300
11/16/05 09:22:17 39.6010 39.5510 39.5510 5,000
11/16/05 09:20:47 39.5740 39.5500 39.5620 600
11/16/05 09:19:17 39.5840 39.5350 39.5550 2,200
11/16/05 09:17:47 39.5780 39.5640 39.5770 1,100
11/16/05 09:16:17 39.6200 39.5770 39.6110 800
11/16/05 09:14:47 39.6250 39.5980 39.6030 4,100
11/16/05 09:13:17 39.6000 39.6000 39.6000 500
11/16/05 09:11:47 39.6030 39.6000 39.6000 3,500
11/16/05 09:10:17 39.6100 39.5790 39.6000 3,400
11/16/05 09:08:47 39.6100 39.6000 39.6000 1,300
11/16/05 09:07:17 39.6110 39.6000 39.6050 2,200
11/16/05 09:05:48 39.6000 39.5930 39.5930 4,900
11/16/05 09:04:18 39.5920 39.5870 39.5920 200
11/16/05 09:02:48 39.5870 39.5650 39.5650 1,400
11/16/05 09:01:18 39.6030 39.5990 39.6030 2,900
11/16/05 08:59:48 39.6100 39.6000 39.6100 1,300
11/16/05 08:58:18 39.6050 39.6000 39.6000 1,600
11/16/05 08:56:48 39.6050 39.5900 39.5900 1,700
11/16/05 08:53:48 39.5890 39.5620 39.5730 4,900
11/16/05 08:52:18 39.5730 39.5580 39.5630 6,700
11/16/05 08:50:48 39.5690 39.5690 39.5690 100
11/16/05 08:49:18 39.5610 39.5580 39.5580 300
11/16/05 08:46:18 39.5550 39.5490 39.5490 500
11/16/05 08:44:48 39.5600 39.5400 39.5600 3,100
11/16/05 08:43:18 39.5730 39.5550 39.5550 900
11/16/05 08:41:48 39.5750 39.5600 39.5600 400
11/16/05 08:40:18 39.5530 39.5510 39.5530 500
11/16/05 08:38:48 39.5550 39.5400 39.5550 900
11/16/05 08:37:18 39.5700 39.5620 39.5620 600
11/16/05 08:35:48 39.5550 39.5550 39.5550 200
11/16/05 08:34:18 39.5550 39.5300 39.5550 700
11/16/05 08:32:48 39.5510 39.5500 39.5500 2,000
11/16/05 08:31:18 39.5610 39.5280 39.5610 2,300
11/16/05 08:29:48 39.5850 39.5640 39.5640 400
11/16/05 08:28:18 39.5650 39.5500 39.5650 700
11/16/05 08:26:48 39.5790 39.5590 39.5590 200
11/16/05 08:23:48 39.5900 39.5880 39.5900 300
11/16/05 08:22:18 39.5990 39.5610 39.5990 1,400
11/16/05 08:20:48 39.6000 39.6000 39.6000 600
11/16/05 08:17:49 39.6180 39.5890 39.6030 2,600
11/16/05 08:16:19 39.6300 39.5980 39.6000 4,200
11/16/05 08:14:49 39.5950 39.5650 39.5870 1,800
11/16/05 08:13:19 39.5950 39.5660 39.5950 300
11/16/05 08:11:49 39.6250 39.5720 39.6200 5,100
11/16/05 08:10:19 39.6200 39.5950 39.5950 12,500
11/16/05 08:08:49 39.6490 39.5540 39.6480 4,100
11/16/05 08:07:19 39.6750 39.5080 39.5230 21,300
11/16/05 08:05:49 39.5300 39.4950 39.5000 6,400
11/16/05 07:55:19 39.5230 39.5000 39.5130 1,300
Logged
---------------------------------------------------------------
Onward & Upward
Americans trying to make the investment world honest, one step at a time
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.