Stock Prices for AAII

Date	Bid	Ask	Sale	Volume
2004-01-02		0	25.11	339000
2004-01-05		0	25.73	305800
2004-01-06		0	25.44	747300
2004-01-07		0	26.33	564500
2004-01-08		0	26.7	493800
2004-01-09		0	26.35	348400
2004-01-12		0	27.1	355900
2004-01-13		0	28.24	702500
2004-01-14		0	29	543400
2004-01-15		0	29.36	789100
2004-01-16		0	29.47	916400
2004-01-20		0	31.5	531300
2004-01-21		0	30.84	886300
2004-01-22		0	29.699	734700
2004-01-23		0	28.55	640500
2004-01-26		0	29.01	412100
2004-01-27		0	28.39	346100
2004-01-28		0	27.74	438500
2004-01-29		0	27.8	492400
2004-01-30		0	28.33	470400
2004-02-02		0	28.54	301400
2004-02-03		0	28.4	522700
2004-02-04		0	27.6	448500
2004-02-05		0	21.24	4837900
2004-02-06		0	23.16	2458800
2004-02-09		0	20.73	2672400
2004-02-10		0	20.09	1596700
2004-02-11		0	19.98	1344600
2004-02-12		0	18.7	3254800
2004-02-13		0	19.46	2120300
2004-02-17		0	18.59	1086000
2004-02-18		0	18.58	597700
2004-02-19		0	18.78	1046800
2004-02-20		0	18.02	1097400
2004-02-23		0	17.04	884800
2004-02-24		0	16.66	1640400
2004-02-25		0	15.99	1454300
2004-02-26		0	15.49	1544900
2004-02-27		0	15.28	858900
2004-03-01		0	9.77	8380400
2004-03-02		0	9.87	3016000
2004-03-03		0	10.4	2798900
2004-03-04		0	10.42	1327200
2004-03-05		0	10.15	1322500
2004-03-08		0	10	1037200
2004-03-09		0	9.8	1091800
2004-03-10		0	9.25	952800
2004-03-11		0	9.15	1078200
2004-03-12		0	9.41	627600
2004-03-15		0	9	656500
2004-03-16		0	8.55	965800
2004-03-17		0	8.04	1948200
2004-03-18		0	7.99	1663700
2004-03-19		0	7.87	658300
2004-03-22		0	7.53	657000
2004-03-23		0	7.8	1365500
2004-03-24		0	8.14	1410100
2004-03-25		0	8.5	1355600
2004-03-26		0	8.47	826100
2004-03-29		0	8.01	2631000
2004-03-30		0	8.18	1978200
2004-03-31		0	6.63	6797300
2004-07-09		0	5.45	314300
2004-07-12		0	5.26	345400
2004-07-13		0	5.3	209100
2004-07-14		0	5.25	157400
2004-07-15		0	5.3	121200
2004-07-16		0	5.35	223800
2004-07-19		0	5.19	239800
2004-07-20		0	5.11	140200
2004-07-21		0	4.9	320700
2004-07-22		0	4.72	121600
2004-07-23		0	4.25	350400
2004-07-26		0	4	335000
2004-07-27		0	4.13	223000
2004-07-28		0	4.06	187200
2004-07-29		0	4.25	201600
2004-07-30		0	4.22	125000
2004-08-02		0	4.15	189700
2004-08-03		0	4.16	96500
2004-08-04		0	4.01	143200
2004-08-05		0	3.86	189500
2004-08-06		0	3.669	220700
2004-08-09		0	3.39	285600
2004-08-10		0	3.11	786500
2004-08-11		0	2.62	911700
2004-08-12		0	2.33	710100
2004-08-13		0	2.3	547400
2004-08-16		0	2.24	384000
2004-08-17		0	2.07	300900
2004-08-18		0	2.24	1217400
2004-08-19		0	2.12	472500
2004-08-20		0	2.65	1353400
2004-08-23		0	2.46	379400
2004-08-24		0	2.38	282200
2004-08-25		0	2.66	487100
2004-08-26		0	2.45	273700
2004-08-27		0	2.48	182600
2004-08-30		0	2.39	258000
2004-08-31		0	2.31	265800
2004-09-01		0	2.34	407000
2004-09-02		0	2.47	315900
2004-09-03		0	2.43	168200
2004-09-07		0	2.39	183400
2004-09-08		0	2.38	215300
2004-09-09		0	2.34	325100
2004-09-10		0	2.32	120600
2004-09-13		0	2.42	703200
2004-09-14		0	2.4	457800
2004-09-15		0	2.25	313300
2004-09-16		0	2.21	274700
2004-09-17		0	2.14	665300
2004-09-20		0	2.12	181600
2004-09-21		0	2.14	172500
2004-09-22		0	1.78	1940800
2004-09-23		0	1.6	1786200
2004-09-24		0	1.49	1785600
2004-09-27		0	1.35	1003400
2004-09-28		0	1.77	1609400
2004-09-29		0	1.59	1614500
2004-09-30		0	1.55	1396600
2004-10-01		0	1.27	1554600
2004-10-04		0	1.58	1336600
2004-10-05		0	1.52	562600
2004-10-06		0	1.51	1192800
2004-10-07		0	1.81	1713900
2004-10-08		0	2.02	3119400
2004-10-11		0	1.9	953900
2004-10-12		0	1.94	521300
2004-10-13		0	1.95	769900
2004-10-14		0	1.91	320500
2004-10-15		0	1.79	620800
2004-10-18		0	1.75	297200
2004-10-19		0	1.66	330900
2004-10-20		0	1.689	204600
2004-10-21		0	1.68	202400
2004-10-22		0	1.65	211000
2004-10-25		0	1.66	314800
2004-10-26		0	1.66	173700
2004-10-27		0	2.64	7546800
2004-10-28		0	3.04	5384000
2004-10-29		0	2.9	1543600
2004-11-01		0	3.89	9859000
2004-11-02		0	3.91	3998000
2004-11-03		0	3.67	2375600
2004-11-04		0	4.05	1512800
2004-11-05		0	3.94	1579000
2004-11-08		0	3.75	725900
2004-11-09		0	3.62	910800
2004-11-10		0	3.09	1789300
2004-11-11		0	2.79	1368500
2004-11-12		0	3.12	1765300
2004-11-15		0	2.9	1300000
2004-11-16		0	2.97	619100
2004-11-17		0	2.9	461200
2004-11-18		0	2.81	809800
2004-11-19		0	2.92	598200
2004-11-22		0	2.86	343600
2004-11-23		0	3.17	1372700
2004-11-24		0	3.16	462300
2004-11-26		0	3.14	251400
2004-11-29		0	3.15	716900
2004-11-30		0	3.09	571900
2004-12-01		0	3.05	372800
2004-12-02		0	3.07	679400
2004-12-03		0	3	865300
2004-12-06		0	3	544000
2004-12-07		0	2.9	520100
2004-12-08		0	2.79	367300
2004-12-09		0	2.85	597700
2004-12-10		0	2.85	205900
2004-12-13		0	2.9	444700
2004-12-14		0	2.9	385000
2004-12-15		0	2.88	412500
2004-12-16		0	2.8	277900
2004-12-17		0	2.75	506000
2004-12-20		0	2.66	419000
2004-12-21		0	2.6	458400
2004-12-22		0	2.9	737100
2004-12-23		0	3.22	1404400
2004-12-27		0	3.44	880600
2004-12-28		0	3.25	677700
2004-12-29		0	3.25	432200
2004-12-30		0	3.27	371800
2004-12-31		0	3.25	392900
2005-01-03		0	3.39	435900
2005-01-04		0	3.805	2427100
2005-01-05		0	3.42	1100100
2005-01-06		0	3.46	287900
2005-01-07		0	3.31	361400
2005-01-10		0	3.39	543900
2005-01-11		0	3.17	280600
2005-01-12		0	3.23	297800
2005-01-13		0	3.16	203700
2005-01-14		0	3.13	169200
2005-01-18		0	3.3	362800
2005-01-19		0	3.36	272400
2005-01-20		0	3.41	461400
2005-01-21		0	3.2	394100
2005-01-24		0	2.88	655500
2005-01-25		0	2.75	461600
2005-01-26		0	2.61	734800
2005-01-27		0	2.65	456900
2005-01-28		0	2.68	489600
2005-01-31		0	2.67	284800
2005-02-01		0	2.66	303100
2005-02-02		0	2.7	232600
2005-02-03		0	2.72	186800
2005-02-04		0	2.57	475700
2005-02-07		0	2.55	246800
2005-02-08		0	2.64	142700
2005-02-09		0	2.551	140900
2005-02-10		0	2.45	232300
2005-02-11		0	2.64	545800
2005-02-14		0	2.76	538400
2005-02-15		0	2.74	133100
2005-02-16		0	2.62	230800
2005-02-17		0	2.6	65300
2005-02-18		0	2.55	101900
2005-02-22		0	2.5	176800
2005-02-23		0	2.45	143100
2005-02-24		0	2.43	208800
2005-02-25		0	2.5	191800
2005-02-28		0	2.3	307700
2005-03-01		0	2.14	637000
2005-03-02		0	2.12	223500
2005-03-03		0	2.05	327100
2005-03-04		0	2.06	613000
2005-03-07		0	2.08	243100
2005-03-08		0	2.03	179900
2005-03-09		0	2	169500
2005-03-10		0	1.96	275300
2005-03-11		0	2.02	368900
2005-03-14		0	2.01	138100
2005-03-15		0	1.98	212200
2005-03-16		0	1.93	252500
2005-03-17		0	0.97	4884500
2005-03-18		0	0.87	1663800
2005-03-21		0	0.78	885000
2005-03-22		0	0.78	806100
2005-03-23		0	0.76	421600
2005-03-24		0	0.74	300900
2005-03-28		0	0.72	152200
2005-03-29		0	0.7	255500
2005-03-30		0	0.72	230000
2005-03-31		0	0.71	144200
2005-04-01		0	0.7	317200
2005-04-04		0	0.59	1196900
2005-04-05		0	0.5	702500
2005-04-06		0	0.58	397800
2005-04-07		0	0.76	2035800
2005-04-08		0	0.66	1199500
2005-04-11		0	0.63	239000
2005-04-12		0	0.6	382400
2005-04-18	0.39	0.41	0.4	595896
2005-04-19	0.38	0.42	0.415	191737
2005-04-20	0.43	0.45	0.44	190899
2005-04-21	0.43	0.46	0.43	193305
2005-04-22	0.38	0.4	0.39	214321
2005-04-25	0.385	0.4	0.39	38036
2005-04-26	0.37	0.38	0.37	80577
2005-04-27	0.36	0.375	0.375	100751
2005-04-28	0.35	0.37	0.37	196536
2005-04-29	0.33	0.34	0.33	350241
2005-05-02	0.32	0.33	0.33	277755
2005-05-03	0.31	0.32	0.31	163188
2005-05-04	0.32	0.34	0.34	144995
2005-05-05	0.32	0.35	0.32	101099
2005-05-06	0.33	0.35	0.34	27543
2005-05-09	0.34	0.36	0.37	307978
2005-05-10	0.32	0.34	0.32	809266
2005-05-11	0.301	0.325	0.32	208967

Price and Volume Information: (AAII)

Data

Authors

Resources