Stock Prices for ACTT

Date	Sale	Volume
2004-01-02	1.19	1320
2004-01-05	1.22	855
2004-01-06	1.28	2204
2004-01-07	1.23	1260
2004-01-08	1.27	1504
2004-01-09	1.31	1950
2004-01-12	1.38	2695
2004-01-13	1.36	1919
2004-01-14	1.36	1326
2004-01-15	1.3	1835
2004-01-16	1.45	12297
2004-01-20	1.59	6283
2004-01-21	1.57	6235
2004-01-22	1.86	10199
2004-01-23	2.25	11512
2004-01-26	2.55	9982
2004-01-27	2.22	5526
2004-01-28	2	3717
2004-01-29	1.9	2736
2004-01-30	2.05	3159
2004-02-02	2.37	7598
2004-02-03	2.23	3651
2004-02-04	2.27	1461
2004-02-05	2.47	3782
2004-02-06	2.58	2676
2004-02-09	2.45	2383
2004-02-10	2.37	2049
2004-02-11	2.45	1835
2004-02-12	2.4	1084
2004-02-13	2.21	1017
2004-02-17	2.19	1185
2004-02-18	2.31	4281
2004-02-19	2.44	1654
2004-02-20	2.27	668
2004-02-23	2.25	496
2004-02-24	2.25	468
2004-02-25	2.32	942
2004-02-26	2.41	634
2004-02-27	3.21	9562
2004-03-01	3.11	5184
2004-03-02	3.16	1921
2004-03-03	3.07	879
2004-03-04	3.1	850
2004-03-05	3.04	1189
2004-03-08	3.05	6536
2004-03-09	2.79	3782
2004-03-10	2.5	4288
2004-03-11	2.31	2198
2004-03-12	2.57	1902
2004-03-15	2.31	1813
2004-03-16	2.44	1952
2004-03-17	2.72	3914
2004-03-18	2.7	859
2004-03-19	2.63	611
2004-03-22	2.35	1859
2004-03-23	2.45	758
2004-03-24	2.64	1002
2004-03-25	2.75	884
2004-03-26	2.54	1079
2004-03-29	2.2	5252
2004-03-30	2.38	2938
2004-03-31	2.78	5312
2004-04-01	2.97	5526
2004-04-02	2.99	3689
2004-04-05	2.93	2202
2004-04-06	2.75	1658
2004-04-07	2.94	2635
2004-04-08	2.99	2305
2004-04-12	3.05	1065
2004-04-13	2.86	2272
2004-04-14	2.52	1194
2004-04-15	2.75	3048
2004-04-16	2.99	3128
2004-04-19	3.4	7718
2004-04-20	3.34	6224
2004-04-21	3.42	1497
2004-04-22	3.85	3859
2004-04-23	3.8	4461
2004-04-26	3.8	1633
2004-04-27	3.5	3111
2004-04-28	3.06	2615
2004-04-29	3.1	2888
2004-04-30	3.14	1926
2004-05-03	3.16	1270
2004-05-04	3.27	1092
2004-05-05	3.29	1228
2004-05-06	3.15	594
2004-05-07	3.12	758
2004-05-10	2.94	901
2004-05-11	2.98	991
2004-05-12	2.98	745
2004-05-13	2.84	302
2004-05-14	2.95	1188
2004-05-17	2.89	250
2004-05-18	2.99	932
2004-05-19	2.65	3797
2004-05-20	2.4	2045
2004-05-21	2.49	604
2004-05-24	2.5	352
2004-05-25	2.75	1193
2004-05-26	2.65	514
2004-05-27	2.65	753
2004-05-28	2.58	237
2004-06-01	2.56	222
2004-06-02	3	1641
2004-06-03	2.62	2054
2004-06-04	2.5	1257
2004-06-07	2.52	1346
2004-06-08	2.95	4824
2004-06-09	2.64	2075
2004-06-10	2.69	3458
2004-06-14	2.5	874
2004-06-15	2.54	473
2004-06-16	2.51	231
2004-06-17	2.48	254
2004-06-18	2.4	1026
2004-06-21	2.23	1542
2004-06-22	2.27	272
2004-06-23	2.32	568
2004-06-24	2.36	291
2004-06-25	2.36	147
2004-06-28	2.34	167
2004-06-29	2.41	212
2004-06-30	2.52	784
2004-07-01	2.43	364
2004-07-02	2.31	135
2004-07-06	2.46	1234
2004-07-07	2.49	1778
2004-07-08	2.3	330
2004-07-09	2.26	173
2004-07-12	2.02	2014
2004-07-13	1.93	2029
2004-07-14	1.89	744
2004-07-15	1.79	1299
2004-07-16	1.57	1254
2004-07-19	1.51	672
2004-07-20	1.48	1238
2004-07-21	1.42	381
2004-07-22	1.39	369
2004-07-23	1.4	1163
2004-07-26	1.52	678
2004-07-27	1.54	1740
2004-07-28	1.409	193
2004-07-29	1.601	684
2004-07-30	1.69	1020
2004-08-02	1.51	96
2004-08-03	1.5	437
2004-08-04	1.41	106
2004-08-05	1.36	203
2004-08-06	1.38	168
2004-08-09	1.34	144
2004-08-10	1.26	159
2004-08-11	1.16	240
2004-08-12	1.2	113
2004-08-13	1.2	205
2004-08-16	1.197	263
2004-08-17	1.32	310
2004-08-18	1.4	144
2004-08-19	1.44	329
2004-08-20	1.31	65
2004-08-23	1.3	142
2004-08-24	1.3	70
2004-08-25	1.32	74
2004-08-26	1.3	308
2004-08-27	1.31	394
2004-08-30	1.25	388
2004-08-31	1.32	323
2004-09-01	1.24	175
2004-09-02	1.28	192
2004-09-03	1.251	54
2004-09-07	1.15	1483
2004-09-08	1.17	346
2004-09-09	1.14	718
2004-09-10	1.16	439
2004-09-13	1.11	354
2004-09-14	1.1	524
2004-09-15	1.17	486
2004-09-16	1.22	764
2004-09-17	1.37	554
2004-09-20	1.28	339
2004-09-21	1.32	251
2004-09-22	1.249	348
2004-09-23	1.21	161
2004-09-24	1.26	401
2004-09-27	1.27	174
2004-09-28	1.27	117
2004-09-29	1.26	53
2004-09-30	1.26	260
2004-10-01	1.29	154
2004-10-04	1.299	313
2004-10-05	1.3	215
2004-10-06	1.31	266
2004-10-07	1.32	185
2004-10-08	1.32	47
2004-10-11	1.301	46
2004-10-12	1.35	535
2004-10-13	1.35	591
2004-10-14	1.28	204
2004-10-15	1.31	26
2004-10-18	1.3	95
2004-10-19	1.24	310
2004-10-20	1.2	338
2004-10-21	1.2	262
2004-10-22	1.17	110
2004-10-25	1.12	365
2004-10-26	1.17	207
2004-10-27	1.1	740
2004-10-28	1.2	603
2004-10-29	1.19	48
2004-11-01	1.14	76
2004-11-02	1.05	1483
2004-11-03	1.09	789
2004-11-04	1.14	153
2004-11-05	1.05	929
2004-11-08	1	5831
2004-11-09	1.01	1478
2004-11-10	1.05	953
2004-11-11	1.05	568
2004-11-12	1.12	914
2004-11-15	1.1	407
2004-11-16	1.17	1617
2004-11-17	1.11	774
2004-11-18	1.1	483
2004-11-19	1.14	977
2004-11-22	1.11	553
2004-11-23	1.05	514
2004-11-24	1.05	788
2004-11-26	1.12	252
2004-11-29	1.13	1696
2004-11-30	1.13	616
2004-12-01	1.08	815
2004-12-02	1.33	15188
2004-12-03	1.22	3605
2004-12-06	1.4	5539
2004-12-07	1.32	5512
2004-12-08	1.29	1835
2004-12-09	1.33	1293
2004-12-10	1.31	889
2004-12-13	1.5	4160
2004-12-14	1.48	1950
2004-12-15	1.45	1158
2004-12-16	1.36	1090
2004-12-17	1.3	1391
2004-12-20	1.29	860
2004-12-21	1.25	505
2004-12-22	1.24	1585
2004-12-23	1.22	626
2004-12-27	1.27	974
2004-12-28	1.279	2526
2004-12-29	1.26	1383
2004-12-30	1.23	845
2004-12-31	1.32	1856
2005-01-03	1.279	2071
2005-01-04	1.17	1460
2005-01-05	1.13	1004
2005-01-06	1.179	1073
2005-01-07	1.19	544
2005-01-10	1.16	689
2005-01-11	1.08	2363
2005-01-12	1.07	1170
2005-01-13	1.04	1432
2005-01-14	1.08	782
2005-01-18	1.09	224
2005-01-19	1.04	226
2005-01-20	1.011	766
2005-01-21	1.03	215
2005-01-24	0.99	614
2005-01-25	0.98	594
2005-01-26	0.95	557
2005-01-27	0.95	620
2005-01-28	0.94	895
2005-01-31	0.85	4440
2005-02-01	0.69	13903
2005-02-02	0.84	14339
2005-02-03	0.84	3022
2005-02-04	0.9	5032
2005-02-07	0.94	1516
2005-02-08	0.92	3404
2005-02-09	0.9	372
2005-02-10	0.9	648
2005-02-11	0.87	2475
2005-02-14	0.8	1563
2005-02-15	0.8	906
2005-02-16	0.8	818
2005-02-17	0.75	5981
2005-02-18	0.72	2810
2005-02-22	0.71	1103
2005-02-23	0.74	1888
2005-02-24	0.71	967
2005-02-25	0.7	422
2005-02-28	0.69	679
2005-03-01	0.7	490
2005-03-02	0.7	3277
2005-03-03	0.701	928
2005-03-04	0.7	296
2005-03-07	0.72	254
2005-03-08	0.71	545
2005-03-09	0.71	2609
2005-03-10	0.7	2359
2005-03-11	0.68	1422
2005-03-14	0.76	4803
2005-03-15	0.75	1720
2005-03-16	0.74	1954
2005-03-17	0.69	1678
2005-03-18	0.68	360
2005-03-21	0.65	868
2005-03-22	0.61	2160
2005-03-23	0.62	482
2005-03-24	0.64	5103
2005-03-28	0.61	851
2005-03-29	0.55	2493
2005-03-30	0.59	1851
2005-03-31	0.56	484
2005-04-01	0.56	1350
2005-04-04	0.55	950
2005-04-05	0.53	547
2005-04-06	0.53	709
2005-04-07	0.47	9828
2005-04-08	0.49	3142
2005-04-11	0.53	517
2005-04-12	0.57	2612
2005-04-13	0.53	2339
2005-04-14	0.53	1877
2005-04-15	0.49	336
2005-04-18	0.5	522
2005-04-19	0.44	934
2005-04-20	0.48	802
2005-04-22	0.46	4525
2005-04-25	0.43	1005
2005-04-26	0.4	668
2005-04-27	0.375	815
2005-04-28	0.34	1136
2005-04-29	0.35	248
2005-05-02	0.36	750
2005-05-03	0.37	1565
2005-05-04	0.37	689
2005-05-05	0.38	37
2005-05-06	0.4	766
2005-05-09	0.49	2300
2005-05-10	0.48	1153
2005-05-11	0.47	467
2005-05-12	0.48	1111
2005-05-13	0.51	2383
2005-05-16	0.58	1800
2005-05-17	0.61	1973
2005-05-18	0.67	812
2005-05-19	0.76	2953
2005-05-20	0.74	1995
2005-05-23	0.78	921
2005-05-24	0.76	585
2005-05-25	0.75	547
2005-05-26	0.78	3631
2005-05-27	0.715	6161
2005-05-31	0.59	1259
2005-06-01	0.65	1175
2005-06-02	0.61	720
2005-06-03	0.58	305
2005-06-06	0.58	838
2005-06-07	0.54	253
2005-06-08	0.52	661
2005-06-09	0.491	638
2005-06-10	0.5	166
2005-06-13	0.499	279
2005-06-14	0.47	446
2005-06-15	0.45	330
2005-06-16	0.47	375
2005-06-17	0.52	685
2005-06-20	0.54	369
2005-06-21	0.59	754
2005-06-22	0.6	528
2005-06-23	0.63	685
2005-06-24	0.62	585
2005-06-27	0.59	1002
2005-06-28	0.58	652
2005-06-29	0.59	882
2005-06-30	0.7	2577
2005-07-01	0.68	529
2005-07-05	0.61	1698
2005-07-06	0.6	360
2005-07-07	0.56	794
2005-07-08	0.64	630
2005-07-11	0.66	512
2005-07-12	0.64	284
2005-07-13	0.63	103
2005-07-14	0.62	96
2005-07-15	0.61	105
2005-07-18	0.6	657
2005-07-19	0.59	305
2005-07-20	0.59	179
2005-07-21	0.59	193
2005-07-22	0.6	134
2005-07-25	0.61	278
2005-07-26	0.61	431
2005-07-27	0.64	938
2005-07-28	0.63	628
2005-07-29	0.631	39

Price and Volume Information: (ACTT)

Data

Authors

Resources