Stock Prices for ADSO

Date	Bid	Ask	Sale	Volume
2004-03-22	0.2	2
2004-03-23	0.2	2
2004-03-24	0.2	2
2004-03-25	0.2	2
2004-03-26	0.25	2
2004-03-29	0.25	2
2004-03-30	0.25	2
2004-03-31	0.25	2
2004-04-01	0.25	2
2004-04-02	0.25	2
2004-04-05	0.25	2
2004-04-06	0.25	2
2004-04-07	0.25	2
2004-04-08	0.25	2
2004-04-12	0.25	2
2004-04-13	0.25	2
2004-04-14	0.25	2	0.25	200
2004-04-15	0.25	2
2004-04-16	0.25	2
2004-04-19	0.25	2
2004-04-20	0.25	2
2004-04-21	0.3	2
2004-04-22	0.51	2
2004-04-23	0.51	2
2004-04-26	0.51	2
2004-04-27	0.51	5
2004-04-28	0.51	5
2004-04-29	0.51	5
2004-04-30	0.51	2.5
2004-05-03	0.51	2.5
2004-05-04	0.51	2.5
2004-05-05	0.75	2.5	2.5	1000
2004-05-06	1.05	2	1.05	15000
2004-05-07	1.15	1.25	1.25	2500
2004-05-10	1.15	1.25
2004-05-11	1.15	1.25	1.25	2600
2004-05-12	1.2	1.25	1.25	2500
2004-05-13	1.45	1.52	1.52	29000
2004-05-14	1.6	1.86	1.85	33800
2004-05-17	1.5	1.86	1.55	6600
2004-05-18	1.5	2	1.55	2000
2004-05-19	1.5	1.75	1.55	20000
2004-05-20	1.55	1.67	1.6	3100
2004-05-21	1.55	1.67	1.55	500
2004-05-24	1.55	2	1.65	13700
2004-05-25	1.6	2	1.65	8200
2004-05-26	1.6	1.71	1.6	1000
2004-05-27	1.6	1.81
2004-05-28	1.6	1.75
2004-06-01	1.6	1.7	1.7	8100
2004-06-02	1.6	1.7	1.7	9500
2004-06-03	1.6	1.81	1.75	15000
2004-06-04	1.6	1.81	1.75	8500
2004-06-07	1.6	1.8	1.75	2500
2004-06-08	1.65	1.8
2004-06-09	1.65	1.9	2.1	7700
2004-06-10	1.65	1.9	1.65	200
2004-06-14	1.65	1.76	1.7	12800
2004-06-15	1.65	1.75	1.76	1000
2004-06-16	1.65	1.76	1.65	11900
2004-06-17	1.65	1.76
2004-06-18	1.63	1.7	1.7	2700
2004-06-21	1.63	1.7
2004-06-22	1.65	1.77	1.75	2000
2004-06-23	1.65	1.95	1.75	4500
2004-06-24	1.65	1.8
2004-06-25	1.65	1.78
2004-06-28	1.65	1.78	1.78	700
2004-06-29	1.65	1.78	1.73	6000
2004-06-30	1.65	1.78
2004-07-01	1.65	1.78
2004-07-02	1.65	1.78
2004-07-06	1.7	1.78
2004-07-07	1.7	1.95
2004-07-08	1.73	1.8	1.75	17700
2004-07-09	1.65	1.75	1.73	4000
2004-07-12	1.65	1.75
2004-07-13	1.65	1.75
2004-07-14	1.65	1.75
2004-07-15	1.65	1.75
2004-07-16	1.65	1.75
2004-07-19	1.65	1.75	1.65	6000
2004-07-20	1.65	1.75
2004-07-21	1.65	1.95	1.75	500
2004-07-22	1.65	2.1	1.95	2500
2004-07-23	1.65	2.1
2004-07-26	1.65	2.1
2004-07-27	1.65	2.1
2004-07-28	1.65	2.1
2004-07-29	1.65	1.82	1.82	500
2004-07-30	1.65	1.76
2004-08-02	1.65	1.76
2004-08-03	1.65	1.75
2004-08-04	1.65	1.75
2004-08-05	1.65	1.75	1.75	1100
2004-08-06	1.4	1.7	1.4	8900
2004-08-09	1.4	1.7
2004-08-10	1.4	1.7
2004-08-11	1.4	1.7
2004-08-12	1.4	1.7	1.55	1200
2004-08-13	1.4	1.7
2004-08-16	1.4	1.65
2004-08-17	1.4	1.65
2004-08-18	1.4	1.65
2004-08-19	1.4	1.65
2004-08-20	1.4	1.65
2004-08-23	1.4	1.65
2004-08-24	1.4	1.65
2004-08-25	1.4	1.65	1.41	500
2004-08-26	1.05	1.65	1.41	1625
2004-08-27	1.05	1.51
2004-08-30	1.05	1.51
2004-08-31	1.05	1.51
2004-09-01	1.05	1.51	1.41	250
2004-09-02	1.05	1.65
2004-09-03	1.05	1.65
2004-09-07	1.05	1.5
2004-09-08	1.05	1.5	1.4	300
2004-09-09	1.05	1.5
2004-09-10	1.05	1.5
2004-09-13	1.05	1.5
2004-09-14	1.05	1.5
2004-09-15	1.05	1.5
2004-09-16	1.05	1.5
2004-09-17	1.05	1.5	1.05	5875
2004-09-20	1.05	1.5
2004-09-21	1.05	1.5	1.5	500
2004-09-22	1.05	1.5
2004-09-23	1.05	1.5
2004-09-24	1.05	1.5
2004-09-27	1.05	1.5
2004-09-28	1.05	1.5
2004-09-29	1.05	1.5
2004-09-30	1.05	1.5
2004-10-01	1.05	1.45
2004-10-04	0.65	1.1	1.1	9600
2004-10-05	0.65	1.2	1.1	1000
2004-10-06	0.65	1.2
2004-10-07	0.9	1.2	1.2	1400
2004-10-08	1.1	1.25
2004-10-11	1.1	1.25
2004-10-12	1.1	1.25
2004-10-13	1.1	1.25
2004-10-14	1.1	1.5	1.25	500
2004-10-15	1.1	1.7
2004-10-18	1.1	1.7
2004-10-19	1.1	1.7
2004-10-20	1.1	1.7
2004-10-21	1.1	1.7
2004-10-22	1.1	1.7
2004-10-25	1.1	1.7
2004-10-26	1.1	1.5
2004-10-27	1.1	1.75	1.5	500
2004-10-28	1.1	1.75	1.75	400
2004-10-29	1.1	1.75
2004-11-01	1.1	1.75	1.5	770
2004-11-02	1.1	1.75
2004-11-03	1.1	1.75
2004-11-04	1.1	2.5
2004-11-05	1.1	2.5
2004-11-08	1.25	2.75
2004-11-09	1.25	2.75
2004-11-10	1.25	2.75
2004-11-11	1.25	2.75
2004-11-12	1.25	2.75
2004-11-15	1.25	2.75
2004-11-16	1.25	2.75
2004-11-17	1.25	2.75
2004-11-18	1.25	2.75	2.05	335
2004-11-19	1.25	2.75
2004-11-22	1.25	2.75
2004-11-23	1.25	2.75
2004-11-24	1.25	2.75
2004-11-26	1.25	1.75	1.57	3000
2004-11-29	1.25	2
2004-11-30	1.25	2
2004-12-01	1.25	2
2004-12-02	1.25	2
2004-12-03	1.25	2
2004-12-06	1.25	2
2004-12-07	1.25	2
2004-12-08	1.25	1.5	1.5	1000
2004-12-09	0.65	1.15	1.25	7000
2004-12-10	0.65	1.15
2004-12-13	0.65	1.15
2004-12-14	1.1	1.4	1.1	28000
2004-12-15	1.01	1.4	1.4	900
2004-12-16	1.01	1.4
2004-12-17	1.01	1.4
2004-12-20	1.01	1.4	1.25	5000
2004-12-21	1.01	1.4
2004-12-22	1.01	1.4
2004-12-23	1.01	1.4
2004-12-27	1.01	1.4	1.25	14000
2004-12-28	1.01	1.4
2004-12-29	1.2	1.4	1.25	1000
2004-12-30	1.2	1.3	1.3	19000
2004-12-31	1.2	1.27
2005-01-03	1.2	1.27
2005-01-04	1.2	1.35
2005-01-05	1.5	2.35	1.75	22000
2005-01-06	1.5	1.8
2005-01-07	1.5	2.35
2005-01-10	1.5	2.35
2005-01-11	1.5	2.35	1.5	300
2005-01-12	1.5	2.4	1.9	1200
2005-01-13	1.5	1.54	1.52	18150
2005-01-14	1.5	1.55	1.5	2400
2005-01-18	1.35	2	1.49	5500
2005-01-19	1.35	1.55	1.38	17000
2005-01-20	1.45	1.55	1.5	3000
2005-01-21	1.5	1.52	1.52	21250
2005-01-24	1.5	1.58	1.55	20500
2005-01-25	1.5	1.62	1.525	57000
2005-01-26	1.5	1.55	1.52	58500
2005-01-27	1.4	1.6	1.45	8500
2005-01-28	1.35	1.5	1.5	12500
2005-01-31	1.55	1.59	1.57	72200
2005-02-01	1.5	1.55	1.55	12800
2005-02-02	1.54	1.55	1.53	49200
2005-02-03	1.46	1.55	1.46	25000
2005-02-04	1.4	1.47	1.45	17000
2005-02-07	1.25	1.3	1.25	17100
2005-02-08	1.4	1.5	1.5	12500
2005-02-09	1.5	1.6	1.6	14750
2005-02-10	1.5	1.6	1.55	36494
2005-02-11	1.5	1.58	1.55	31015
2005-02-14	1.5	1.55	1.5	15200
2005-02-15	1.52	1.65	1.59	156800
2005-02-16	1.45	1.53	1.5	9800
2005-02-17	1.55	1.63	1.5	1115
2005-02-18	1.55	1.6	1.63	500
2005-02-22	1.5	1.57	1.55	12300
2005-02-23	1.45	1.5	1.5	31700
2005-02-24	1.49	1.6	1.5	2950
2005-02-25	1.49	1.59
2005-02-28	1.49	1.51	1.49	22000
2005-03-01	1.5	1.53	1.5	11050
2005-03-02	1.5	1.58	1.55	9500
2005-03-03	1.54	1.58	1.53	5210
2005-03-04	1.5	1.58	1.51	13050
2005-03-07	1.45	1.5	1.45	49950
2005-03-08	1.3	1.4	1.4	63342
2005-03-09	1.36	1.42	1.42	47235
2005-03-10	1.38	1.4	1.4	42750
2005-03-11	1.41	1.44	1.44	48850
2005-03-14	1.38	1.42	1.42	33340
2005-03-15	1.4	1.42	1.4	11600
2005-03-16	1.35	1.39	1.39	83651
2005-03-17	1.27	1.29	1.28	55393
2005-03-18	1.1	1.13	1.1	196375
2005-03-21	1.03	1.1	1.04	34690
2005-03-22	1.13	1.19	1.14	18055
2005-03-23	1.14	1.18	1.17	11800
2005-03-24	1.14	1.18	1.18	16257
2005-03-28	1.14	1.18	1.15	7600
2005-03-29	1.07	1.13	1.1	10494
2005-03-30	1.06	1.1	1.06	54338
2005-03-31	1.01	1.02	1.02	6800
2005-04-01	0.85	0.98	0.98	32507
2005-04-04	0.96	0.98	0.96	5165
2005-04-05	1.1	1.13	1.1	58010
2005-04-06	1.09	1.12	1.12	21700
2005-04-07	1.07	1.15	1.085	24034
2005-04-08	1.08	1.15	1.15	3700
2005-04-11	1.07	1.1	1.09	30200
2005-04-12	1.08	1.12	1.12	9500
2005-04-13	1.08	1.12	1.12	500
2005-04-14	1.14	1.17	1.17	5650
2005-04-15	1.14	1.19	1.17	2470
2005-04-18	1.1	1.15	1.15	9460
2005-04-19	1.05	1.1	1.1	9500
2005-04-20	1.05	1.1	1.05	12000
2005-04-21	0.9	1	1	12750
2005-04-22	0.95	1	1	26500
2005-04-25	0.94	1.01	1	29200
2005-04-26	0.94	0.99	0.98	9300
2005-04-27	0.96	0.99	0.99	6500
2005-04-28	0.96	0.99	0.96	1400
2005-04-29	0.96	1	0.96	4900
2005-05-02	0.96	0.98	0.96	12000
2005-05-03	0.96	0.98	0.96	6200
2005-05-04	0.85	0.98	0.94	11800
2005-05-05	0.92	0.95	0.95	8000
2005-05-06	0.85	0.95	0.93	10400
2005-05-09	0.95	0.98	0.95	26000
2005-05-10	1.12	1.13	1.12	25100
2005-05-11	1.15	1.24	1.17	15300
2005-05-12	1.13	1.15	1.13	46000
2005-05-13	1.13	1.2	1.13	10075
2005-05-16	1.13	1.2	1.13	7700
2005-05-17	1.13	1.17	1.14	109300
2005-05-18	1.12	1.19	1.19	6750
2005-05-19	1.12	1.19
2005-05-20	1.12	1.19	1.12	2000
2005-05-23	1.05	1.18	1.18	40225
2005-05-24	1.06	1.18	1.18	2000
2005-05-25	1.06	1.15
2005-05-26	0.91	1.01	1.01	84100
2005-05-27	0.98	1.01	1.01	33200
2005-05-31	0.98	1.03
2005-06-01	0.88	1.03	1.01	13062
2005-06-02	0.85	1.01	1.01	7100
2005-06-03	0.85	0.98	0.98	2550
2005-06-06	0.85	0.95
2005-06-07	0.85	0.9	0.9	5350
2005-06-08	1.04	1.2	1.05	54020
2005-06-09	1.08	1.15	1.1	19400
2005-06-10	1.08	1.15
2005-06-13	1.04	1.15	1.1	1000
2005-06-14	1.1	1.2	1.1	12224
2005-06-15	1.19	1.24	1.2	25500
2005-06-16	1.25	1.36	1.3	99200
2005-06-17	1.25	1.3	1.25	1500
2005-06-20	1.25	1.3	1.3	4000
2005-06-21	1.1	1.15	1.1	50550
2005-06-22	1.15	1.25	1.15	5000
2005-06-23	1.3	1.4	1.4	24700
2005-06-24	1.3	1.4
2005-06-27	1.28	1.4	1.3	11850
2005-06-28	1.28	1.42	1.4	10800
2005-06-29	1.35	1.42	1.3	2000
2005-06-30	1.43	1.5	1.42	10500
2005-07-01	1.4	1.47	1.42	18400
2005-07-05	1.3	1.4	1.4	3000
2005-07-06	1.33	1.4
2005-07-07	1.33	1.4
2005-07-08	1.35	1.4	1.37	22150
2005-07-11	1.4	1.55	1.5	36100
2005-07-12	1.4	1.53	1.5	7549
2005-07-13	1.75	1.82	1.8	13900
2005-07-14	1.61	1.78	1.79	3000
2005-07-15	1.66	1.74
2005-07-18	1.55	1.65	1.55	5800
2005-07-19	1.5	1.6	1.55	1000
2005-07-20	1.4	1.49	1.42	15100
2005-07-21	1.42	1.49
2005-07-22	1.45	1.49	1.42	2100
2005-07-25	1.46	1.47	1.45	1000
2005-07-26	1.45	1.47	1.46	500
2005-07-27	1.46	1.47
2005-07-28	1.5	1.6	1.49	4500
2005-07-29	1.46	1.48	1.6	9950

Price and Volume Information: (ADSO)

Data

Authors

Resources