Stock Prices for AHSI

Date	Bid	Ask	Sale	Volume
2001-01-02	0.03	0.05
2001-01-03	0.03	0.05
2001-01-04	0.03	0.05
2001-01-05	0.03	0.05
2001-01-08	0.03	0.05
2001-01-09	0.03	0.05
2001-01-10	0.03	0.05	0.05	800
2001-01-11	0.03	0.05
2001-01-12	0.03	0.05
2001-01-16	0.03	0.05
2001-01-17	0.03	0.05
2001-01-18	0.03	0.05
2001-01-19	0.03	0.05
2001-01-22	0.03	0.05
2001-01-23	0.03	0.05
2001-01-24	0.03	0.05
2001-01-25	0.03	0.05
2001-01-26	0.03	0.05
2001-01-29	0.02	0.05
2001-01-30	0.02	0.05
2001-01-31	0.02	0.05
2001-02-01	0.02	0.05
2001-02-02	0.02	0.05
2001-02-05	0.01	0.05
2001-02-06	0.02	0.05
2001-02-07	0.02	0.05
2001-02-08	0.02	0.05
2001-02-09	0.02	0.05	0.02	1000
2001-02-12	0.02	0.05
2001-02-13	0.02	0.05
2001-02-14	0.02	0.05
2001-02-15	0.02	0.05
2001-02-16	0.02	0.05
2001-02-20	0.02	0.05
2001-02-21	0.02	0.05
2001-02-22	0.02	0.05
2001-02-23	0.02	0.05
2001-02-26	0.02	0.05
2001-02-27	0.02	0.05
2001-02-28	0.02	0.05
2001-03-01	0.02	0.05
2001-03-02	0.02	0.05
2001-03-05	0.02	0.05
2001-03-06	0.02	0.05
2001-03-07	0.02	0.05
2001-03-08	0.02	0.05
2001-03-09	0.02	0.05
2001-03-12	0.02	0.05
2001-03-13	0.02	0.05
2001-03-14	0.02	0.05
2001-03-15	0.02	0.05
2001-03-16	0.02	0.05
2001-03-19	0.02	0.05
2001-03-20	0.02	0.05
2001-03-21	0.02	0.05
2001-03-22	0.02	0.05
2001-03-23	0.02	0.05
2001-03-26	0.02	0.05
2001-03-27	0.02	0.05
2001-03-28	0.02	0.05
2001-03-29	0.02	0.05	0.04	17000
2001-03-30	0.02	0.05
2001-04-02	0.02	0.05
2001-04-03	0.02	0.05
2001-04-04	0.02	0.05
2001-04-05	0.02	0.05
2001-04-06	0.02	0.05
2001-04-09	0.02	0.05
2001-04-10	0.02	0.05
2001-04-11	0.02	0.05
2001-04-12	0.02	0.05
2001-04-16	0.02	0.05
2001-04-17	0.02	0.05
2001-04-18	0.02	0.05
2001-04-19	0.02	0.05
2001-04-20	0.02	0.05
2001-04-23	0.02	0.05
2001-04-24	0.02	0.05
2001-04-25	0.02	0.05
2001-04-26	0.02	0.05
2001-04-27	0.02	0.05
2001-04-30	0.02	0.05
2001-05-01	0.02	0.05
2001-05-02	0.02	0.05
2001-05-03	0.02	0.05
2001-05-04	0.02	0.05
2001-05-07	0.02	0.05
2001-05-08	0.02	0.05
2001-05-09	0.02	0.05
2001-05-10	0.02	0.05
2001-05-11	0.02	0.05
2001-05-14	0.02	0.05
2001-05-15	0.02	0.05
2001-05-16	0.02	0.05
2001-05-17	0.02	0.05
2001-05-18	0.02	0.05
2001-05-21	0.02	0.05
2001-05-22	0.02	0.05
2001-05-23	0.02	0.05
2001-05-24	0.02	0.05
2001-05-25	0.02	0.05
2001-05-29	0.02	0.05
2001-05-30	0.02	0.05
2001-05-31	0.02	0.05
2001-06-01	0.02	0.05
2001-06-04	0.02	0.05
2001-06-05	0.02	0.05
2001-06-06	0.01	0.05
2001-06-07	0.02	0.05
2001-06-08	0.02	0.05
2001-06-11	0.02	0.05
2001-06-12	0.02	0.05
2001-06-13	0.02	0.05
2001-06-14	0.02	0.05	0.02	500
2001-06-15	0.02	0.05
2001-06-18	0.02	0.05	0.02	500
2001-06-19	0.02	0.05
2001-06-20	0.02	0.05
2001-06-21	0.02	0.05
2001-06-22	0.02	0.05
2001-06-25	0.02	0.05
2001-06-26	0.02	0.07	0.02	1600
2001-06-27	0.02	0.07
2001-06-28	0.02	0.07
2001-06-29	0.02	0.07
2001-07-02	0.02	0.07
2001-07-03	0.02	0.07
2001-07-05	0.02	0.07
2001-07-06	0.02	0.07
2001-07-09	0.02	0.07
2001-07-10	0.02	0.07
2001-07-11	0.02	0.07
2001-07-12	0.02	0.07
2001-07-13	0.02	0.07
2001-07-16	0.02	0.07
2001-07-17	0.02	0.07
2001-07-18	0.013	0.07
2001-07-19	0.013	0.07
2001-07-20	0.013	0.07
2001-07-23	0.013	0.07
2001-07-24	0.013	0.07
2001-07-25	0.013	0.07
2001-07-26	0.013	0.07
2001-07-27	0.013	0.07
2001-07-30	0.013	0.07
2001-07-31	0.013	0.07
2001-08-01	0.013	0.07
2001-08-02	0.013	0.07
2001-08-03	0.013	0.08
2001-08-06	0.013	0.07
2001-08-07	0.013	0.07
2001-08-08	0.013	0.07
2001-08-09	0.013	0.07
2001-08-10	0.013	0.07
2001-08-13	0.013	0.07
2001-08-14	0.013	0.07
2001-08-15	0.013	0.07
2001-08-16	0.013	0.07
2001-08-17	0.013	0.07
2001-08-20	0.013	0.07
2001-08-21	0.013	0.07
2001-08-22	0.013	0.07
2001-08-23	0.013	0.07
2001-08-24	0.013	0.07
2001-08-27	0.013	0.07
2001-08-28	0.013	0.07
2001-08-29	0.013	0.07
2001-08-30	0.011	0.07
2001-08-31	0.011	0.07
2001-09-04	0.011	0.07
2001-09-05	0.011	0.07
2001-09-06	0.011	0.07
2001-09-07	0.011	0.07
2001-09-10	0.011	0.07
2001-09-17	0.011	0.07
2001-09-18	0.01	0.07
2001-09-19	0.011	0.07
2001-09-20	0.011	0.07
2001-09-21	0.011	0.07
2001-09-24	0.011	0.07
2001-09-25	0.011	0.07
2001-09-26	0.011	0.07
2001-09-27	0.011	0.07
2001-09-28	0.011	0.07
2001-10-01	0.011	0.07
2001-10-02	0.011	0.07
2001-10-03	0.011	0.07
2001-10-04	0.011	0.07
2001-10-05	0.011	0.07
2001-10-08	0.011	0.07
2001-10-09	0.011	0.07
2001-10-10	0.011	0.07
2001-10-11	0.011	0.07
2001-10-12	0.011	0.07
2001-10-15	0.011	0.07
2001-10-16	0.011	0.07
2001-10-17	0.011	0.07
2001-10-18	0.011	0.07
2001-10-19	0.011	0.07
2001-10-22	0.011	0.07
2001-10-23	0.011	0.15	0.011	1000
2001-10-24	0.011	0.07
2001-10-25	0.011	0.07
2001-10-26	0.011	0.07
2001-10-29	0.011	0.07
2001-10-30	0.011	0.07
2001-10-31	0.011	0.07
2001-11-01	0.011	0.07
2001-11-02	0.011	0.07
2001-11-05	0.011	0.07
2001-11-06	0.011	0.07
2001-11-07	0.011	0.07	0.07	1000
2001-11-08	0.011	0.07
2001-11-09	0.011	0.07
2001-11-12	0.011	0.07
2001-11-13	0.011	0.07
2001-11-14	0.011	0.07
2001-11-15	0.011	0.07
2001-11-16	0.011	0.07
2001-11-19	0.011	0.07	0.011	3500
2001-11-20	0.011	0.07	0.02	20000
2001-11-21	0.011	0.07
2001-11-23	0.011	0.07
2001-11-26	0.011	0.07
2001-11-27	0.011	0.07
2001-11-28	0.013	0.07
2001-11-29	0.013	0.07
2001-11-30	0.013	0.07
2001-12-03	0.013	0.07
2001-12-04	0.013	0.07
2001-12-05	0.013	0.07
2001-12-06	0.013	0.07
2001-12-07	0.013	0.07
2001-12-10	0.013	0.07
2001-12-11	0.013	0.07
2001-12-12	0.013	0.07
2001-12-13	0.013	0.07
2001-12-14	0.013	0.07
2001-12-17	0.013	0.07
2001-12-18	0.013	0.07
2001-12-19	0.013	0.07
2001-12-20	0.013	0.07
2001-12-21	0.013	0.07
2001-12-24	0.013	0.07
2001-12-26	0.013	0.07
2001-12-27	0.013	0.07
2001-12-28	0.013	0.07
2001-12-31	0.013	0.07
2002-01-02	0.013	0.07	0.013	2300
2002-01-03	0.013	0.07
2002-01-04	0.013	0.07
2002-01-07	0.013	0.07
2002-01-08	0.013	0.07
2002-01-09	0.013	0.07
2002-01-10	0.013	0.07
2002-01-11	0.013	0.07
2002-01-14	0.013	0.07
2002-01-15	0.013	0.07
2002-01-16	0.013	0.07
2002-01-17	0.013	0.07
2002-01-18	0.013	0.07
2002-01-22	0.013	0.07
2002-01-23	0.013	0.07
2002-01-24	0.013	0.07
2002-01-25	0.013	0.07
2002-01-28	0.013	0.07
2002-01-29	0.013	0.07
2002-01-30	0.013	0.07
2002-01-31	0.013	0.07
2002-02-01	0.013	0.07
2002-02-04	0.013	0.07
2002-02-05	0.013	0.07
2002-02-06	0.013	0.07
2002-02-07	0.013	0.07
2002-02-08	0.013	0.07
2002-02-11	0.013	0.07
2002-02-12	0.013	0.07
2002-02-13	0.013	0.07
2002-02-14	0.013	0.07
2002-02-15	0.013	0.07
2002-02-19	0.013	0.07
2002-02-20	0.013	0.07
2002-02-21	0.013	0.07
2002-02-22	0.013	0.07	0.013	800
2002-02-25	0.013	0.07
2002-02-26	0.013	0.07
2002-02-27	0.013	0.07
2002-02-28	0.013	0.07
2002-03-01	0.013	0.07
2002-03-04	0.013	0.07
2002-03-05	0.013	0.07
2002-03-06	0.013	0.07
2002-03-07	0.013	0.07
2002-03-08	0.013	0.07
2002-03-11	0.013	0.07
2002-03-12	0.013	0.07
2002-03-13	0.013	0.07
2002-03-14	0.013	0.07
2002-03-15	0.013	0.07
2002-03-18	0.013	0.07
2002-03-19	0.013	0.07
2002-03-20	0.013	0.07
2002-03-21	0.013	0.07
2002-03-22	0.013	0.07
2002-03-25	0.013	0.07
2002-03-26	0.013	0.07
2002-03-27	0.013	0.07
2002-03-28	0.013	0.07
2002-04-01	0.013	0.07
2002-04-02	0.013	0.07
2002-04-03	0.013	0.07
2002-04-04	0.013	0.07
2002-04-05	0.013	0.07
2002-04-08	0.013	0.07
2002-04-09	0.013	0.07
2002-04-10	0.013	0.07
2002-04-11	0.013	0.07
2002-04-12	0.013	0.07
2002-04-15	0.013	0.07
2002-04-16	0.013	0.07
2002-04-17	0.013	0.07
2002-04-18	0.013	0.07
2002-04-19	0.013	0.05	0.013	10000
2002-04-22	0.013	0.05
2002-04-23	0.013	0.05
2002-04-24	0.013	0.05
2002-04-25	0.013	0.05
2002-04-26	0.013	0.05
2002-04-29	0.013	0.05
2002-04-30	0.013	0.05
2002-05-01	0.013	0.05
2002-05-02	0.013	0.05
2002-05-03	0.013	0.05
2002-05-06	0.013	0.05
2002-05-07	0.013	0.05
2002-05-08	0.013	0.05
2002-05-09	0.013	0.05
2002-05-10	0.013	0.05
2002-05-13	0.013	0.05	0.013	2100
2002-05-14	0.013	0.05
2002-05-15	0.013	0.05
2002-05-16	0.013	0.05
2002-05-17	0.013	0.05
2002-05-20	0.013	0.05
2002-05-21	0.013	0.05
2002-05-22	0.013	0.05
2002-05-23	0.013	0.05
2002-05-24	0.013	0.05
2002-05-28	0.013	0.05
2002-05-29	0.013	0.05
2002-05-30	0.013	0.05
2002-05-31	0.013	0.05
2002-06-03	0.013	0.05
2002-06-04	0.013	0.05
2002-06-05	0.013	0.05
2002-06-06	0.013	0.05
2002-06-07	0.013	0.05
2002-06-10	0.013	0.05
2002-06-11	0.013	0.05
2002-06-12	0.013	0.05
2002-06-13	0.013	0.05
2002-06-14	0.013	0.05
2002-06-17	0.013	0.04
2002-06-18	0.013	0.04
2002-06-19	0.013	0.04
2002-06-20	0.013	0.04
2002-06-21	0.013	0.04
2002-06-24	0.013	0.04
2002-06-25	0.013	0.04
2002-06-26	0.013	0.04
2002-06-27	0.013	0.05
2002-06-28	0.013	0.05
2002-07-01	0.013	0.05
2002-07-02	0.011	0.05
2002-07-03	0.011	0.05
2002-07-05	0.011	0.05
2002-07-08	0.011	0.05
2002-07-09	0.011	0.05
2002-07-10	0.012	0.05
2002-07-11	0.012	0.05
2002-07-12	0.012	0.05
2002-07-15	0.012	0.05
2002-07-16	0.012	0.05
2002-07-17	0.012	0.05
2002-07-18	0.012	0.05
2002-07-19	0.012	0.05
2002-07-22	0.012	0.05
2002-07-23	0.012	0.05
2002-07-24	0.012	0.05
2002-07-25	0.012	0.05
2002-07-26	0.012	0.05
2002-07-29	0.012	0.05
2002-07-30	0.012	0.05
2002-07-31	0.012	0.05	0.012	500
2002-08-01	0.012	0.05	0.012	500
2002-08-02	0.012	0.05	0.012	500
2002-08-05	0.012	0.05
2002-08-06	0.012	0.05
2002-08-07	0.012	0.05
2002-08-08	0.012	0.05
2002-08-09	0.012	0.05
2002-08-12	0.012	0.05
2002-08-13	0.012	0.05
2002-08-14	0.012	0.05
2002-08-15	0.012	0.05	0.012	1000
2002-08-16	0.012	0.04	0.012	10000
2002-08-19	0.012	0.04
2002-08-20	0.012	0.04
2002-08-21	0.012	0.03	0.012	4000
2002-08-22	0.012	0.03
2002-08-23	0.012	0.03
2002-08-26	0.012	0.03
2002-08-27	0.012	0.03	0.012	1000
2002-08-28	0.012	0.03
2002-08-29	0.012	0.03
2002-08-30	0.012	0.03
2002-09-03	0.012	0.03
2002-09-04	0.012	0.03
2002-09-05	0.012	0.03
2002-09-06	0.012	0.03
2002-09-09	0.012	0.03
2002-09-10	0.012	0.03
2002-09-11	0.012	0.03
2002-09-12	0.012	0.03
2002-09-13	0.012	0.03
2002-09-16	0.012	0.03
2002-09-17	0.012	0.03
2002-09-18	0.012	0.03
2002-09-19	0.012	0.03
2002-09-20	0.012	0.03
2002-09-23	0.012	0.07
2002-09-24	0.012	0.07
2002-09-25	0.012	0.07
2002-09-26	0.012	0.07
2002-09-27	0.012	0.07
2002-09-30	0.012	0.07
2002-10-01	0.012	0.07
2002-10-02	0.012	0.07
2002-10-03	0.012	0.07
2002-10-04	0.012	0.07
2002-10-07	0.012	0.07
2002-10-08	0.012	0.07
2002-10-09	0.012	0.07
2002-10-10	0.012	0.07
2002-10-11	0.012	0.07
2002-10-14	0.012	0.04	0.001	139500
2002-10-15	0.012	0.04
2002-10-16	0.012	0.04
2002-10-17	0.012	0.04
2002-10-18	0.012	0.04
2002-10-21	0.003	0.01	0.01	15000
2002-10-22	0.005	0.01
2002-10-23	0.005	0.01
2002-10-24	0.005	0.01
2002-10-25	0.005	0.01
2002-10-28	0.005	0.01
2002-10-29	0.005	0.01
2002-10-30	0.005	0.01
2002-10-31	0.005	0.01
2002-11-01	0.005	0.01
2002-11-04	0.005	0.01
2002-11-05	0.005	0.01
2002-11-06	0.005	0.01
2002-11-07	0.005	0.01
2002-11-08	0.005	0.01
2002-11-11	0.005	0.01
2002-11-12	0.005	0.01
2002-11-13	0.005	0.01
2002-11-14	0.005	0.01
2002-11-15	0.005	0.01
2002-11-18	0.005	0.01
2002-11-19	0.005	0.01
2002-11-20	0.005	0.01
2002-11-21	0.005	0.01
2002-11-22	0.005	0.01
2002-11-25	0.005	0.01
2002-11-26	0.005	0.01	0.005	6000
2002-11-27	0.005	0.01
2002-11-29	0.005	0.01
2002-12-02	0.005	0.01
2002-12-03	0.005	0.01
2002-12-04	0.005	0.01
2002-12-05	0.005	0.01
2002-12-06	0.005	0.01
2002-12-09	0.005	0.01
2002-12-10	0.005	0.01
2002-12-11	0.005	0.01
2002-12-12	0.005	0.01
2002-12-13	0.005	0.01
2002-12-16	0.005	0.01
2002-12-17	0.005	0.01
2002-12-18	0.005	0.01
2002-12-19	0.005	0.01
2002-12-20	0.005	0.01
2002-12-23	0.005	0.01
2002-12-24	0.005	0.01
2002-12-26	0.005	0.01
2002-12-27	0.005	0.01
2002-12-30	0.005	0.01
2002-12-31	0.005	0.01
2003-01-02	0.005	0.01
2003-01-03	0.005	0.01
2003-01-06	0.005	0.01
2003-01-07	0.005	0.01
2003-01-08	0.005	0.01
2003-01-09	0.005	0.01
2003-01-10	0.005	0.01
2003-01-13	0.005	0.01
2003-01-14	0.005	0.01
2003-01-15	0.005	0.01
2003-01-16	0.005	0.01
2003-01-17	0.005	0.01
2003-01-21	0.005	0.01
2003-01-22	0.005	0.01
2003-01-23	0.005	0.01
2003-01-24	0.005	0.01
2003-01-27	0.005	0.01
2003-01-28	0.005	0.009	0.005	52700
2003-01-29	0.005	0.009
2003-01-30	0.005	0.009
2003-01-31	0.005	0.009
2003-02-03	0.005	0.009
2003-02-04	0.005	0.01
2003-02-05	0.005	0.01
2003-02-06	0.005	0.01
2003-02-07	0.005	0.01
2003-02-10	0.003	0.01
2003-02-11	0.003	0.01
2003-02-12	0.003	0.01
2003-02-13	0.003	0.01
2003-02-14	0.003	0.01
2003-02-18	0.003	0.01
2003-02-19	0.003	0.01
2003-02-20	0.005	0.01
2003-02-21	0.005	0.01
2003-02-24	0.005	0.01
2003-02-25	0.005	0.01
2003-02-26	0.005	0.01
2003-02-27	0.005	0.01
2003-02-28	0.005	0.01
2003-03-03	0.005	0.01
2003-03-04	0.005	0.01
2003-03-05	0.005	0.01
2003-03-06	0.005	0.01
2003-03-07	0.005	0.01
2003-03-10	0.005	0.01
2003-03-11	0.005	0.01
2003-03-12	0.005	0.01
2003-03-13	0.005	0.01
2003-03-14	0.005	0.01
2003-03-17	0.005	0.01
2003-03-18	0.005	0.01
2003-03-19	0.005	0.01
2003-03-20	0.005	0.01
2003-03-21	0.005	0.01	0.005	500
2003-03-24	0.005	0.01
2003-03-25	0.005	0.01
2003-03-26	0.005	0.01
2003-03-27	0.005	0.01
2003-03-28	0.005	0.01
2003-03-31	0.005	0.01
2003-04-01	0.005	0.01
2003-04-02	0.005	0.01
2003-04-03	0.005	0.01
2003-04-04	0.005	0.01
2003-04-07	0.005	0.01
2003-04-08	0.005	0.01
2003-04-09	0.005	0.01
2003-04-10	0.005	0.01
2003-04-11	0.005	0.01
2003-04-14	0.005	0.01
2003-04-15	0.005	0.01
2003-04-16	0.005	0.01
2003-04-17	0.005	0.01
2003-04-21	0.005	0.01
2003-04-22	0.005	0.01
2003-04-23	0.005	0.01
2003-04-24	0.005	0.03
2003-04-25	0.005	0.03	0.005	300
2003-04-28	0.005	0.03
2003-04-29	0.005	0.03
2003-04-30	0.005	0.03
2003-05-01	0.005	0.03
2003-05-02	0.005	0.03
2003-05-05	0.005	0.03
2003-05-06	0.005	0.03
2003-05-07	0.005	0.03
2003-05-08	0.005	0.03
2003-05-09	0.005	0.03
2003-05-12	0.005	0.03
2003-05-13	0.005	0.03
2003-05-14	0.005	0.03
2003-05-15	0.005	0.03
2003-05-16	0.005	0.03
2003-05-19	0.005	0.03
2003-05-20	0.005	0.03
2003-05-21	0.005	0.03	0.025	58000
2003-05-22	0.01	0.03
2003-05-23	0.01	0.03
2003-05-27	0.01	0.03
2003-05-28	0.01	0.03
2003-05-29	0.01	0.03
2003-05-30	0.01	0.03
2003-06-02	0.01	0.03
2003-06-03	0.01	0.03	0.01	2000
2003-06-04	0.01	0.03
2003-06-05	0.01	0.03
2003-06-06	0.01	0.03
2003-06-09	0.01	0.03
2003-06-10	0.01	0.03
2003-06-11	0.01	0.03
2003-06-12	0.01	0.03
2003-06-13	0.01	0.03
2003-06-16	0.01	0.03
2003-06-17	0.01	0.03
2003-06-18	0.01	0.03
2003-06-19	0.01	0.03
2003-06-20	0.01	0.03
2003-06-23	0.01	0.03
2003-06-24	0.01	0.03
2003-06-25	0.01	0.03
2003-06-26	0.01	0.03
2003-06-27	0.01	0.03
2003-06-30	0.01	0.03
2003-07-01	0.01	0.03
2003-07-02	0.012	0.03
2003-07-03	0.012	0.03
2003-07-07	0.012	0.03
2003-07-08	0.012	0.03
2003-07-09	0.012	0.03
2003-07-10	0.012	0.03
2003-07-11	0.012	0.03
2003-07-14	0.012	0.03
2003-07-15	0.012	0.03
2003-07-16	0.012	0.03
2003-07-17	0.012	0.03
2003-07-18	0.012	0.03
2003-07-21	0.012	0.03
2003-07-22	0.012	0.03
2003-07-23	0.012	0.03
2003-07-24	0.012	0.03
2003-07-25	0.012	0.03
2003-07-28	0.012	0.03
2003-07-29	0.012	0.03
2003-07-30	0.012	0.03
2003-07-31	0.012	0.03
2003-08-01	0.012	0.03
2003-08-04	0.012	0.03
2003-08-05	0.012	0.03
2003-08-06	0.012	0.03
2003-08-07	0.012	0.03
2003-08-08	0.012	0.03
2003-08-11	0.012	0.03
2003-08-12	0.012	0.03
2003-08-13	0.012	0.03
2003-08-14	0.012	0.03
2003-08-15	0.012	0.03
2003-08-18	0.012	0.03
2003-08-19	0.012	0.03
2003-08-20	0.012	0.03
2003-08-21	0.012	0.03
2003-08-22	0.012	0.03
2003-08-25	0.012	0.03
2003-08-26	0.012	0.03
2003-08-27	0.012	0.03
2003-08-28	0.012	0.03
2003-08-29	0.012	0.03
2003-09-02	0.014	0.03
2003-09-03	0.014	0.03
2003-09-04	0.014	0.03
2003-09-05	0.014	0.03
2003-09-08	0.014	0.03
2003-09-09	0.014	0.03
2003-09-10	0.014	0.03
2003-09-11	0.014	0.03
2003-09-12	0.014	0.03
2003-09-15	0.014	0.03
2003-09-16	0.014	0.03
2003-09-17	0.014	0.03
2003-09-18	0.014	0.03
2003-09-19	0.014	0.03
2003-09-22	0.014	0.03
2003-09-23	0.014	0.03
2003-09-24	0.014	0.03
2003-09-25	0.014	0.03
2003-09-26	0.014	0.03
2003-09-29	0.014	0.03
2003-09-30	0.014	0.03
2003-10-01	0.014	0.03
2003-10-02	0.014	0.03
2003-10-03	0.014	0.03
2003-10-06	0.014	0.03
2003-10-07	0.014	0.03
2003-10-08	0.014	0.03
2003-10-09	0.014	0.03
2003-10-10	0.014	0.03
2003-10-13	0.014	0.03
2003-10-14	0.014	0.03
2003-10-15	0.015	0.03
2003-10-16	0.015	0.03
2003-10-17	0.015	0.03
2003-10-20	0.015	0.03
2003-10-21	0.015	0.03
2003-10-22	0.015	0.03
2003-10-23	0.015	0.03	0.015	500
2003-10-24	0.015	0.03
2003-10-27	0.015	0.03
2003-10-28	0.015	0.03
2003-10-29	0.015	0.03
2003-10-30	0.015	0.03
2003-10-31	0.015	0.03
2003-11-03	0.015	0.03
2003-11-04	0.015	0.03
2003-11-05	0.015	0.03
2003-11-06	0.015	0.03
2003-11-07	0.015	0.03
2003-11-10	0.015	0.03
2003-11-11	0.015	0.03
2003-11-12	0.015	0.03
2003-11-13	0.015	0.03
2003-11-14	0.015	0.03
2003-11-17	0.015	0.03
2003-11-18	0.015	0.03
2003-11-19	0.015	0.05
2003-11-20	0.015	0.05
2003-11-21	0.015	0.05
2003-11-24	0.015	0.05
2003-11-25	0.015	0.05
2003-11-26	0.015	0.05
2003-11-28	0.015	0.05
2003-12-01	0.015	0.05
2003-12-02	0.015	0.05
2003-12-03	0.015	0.05
2003-12-04	0.015	0.05
2003-12-05	0.015	0.05
2003-12-08	0.015	0.05	0.015	1000
2003-12-09	0.015	0.05
2003-12-10	0.015	0.05
2003-12-11	0.015	0.05
2003-12-12	0.015	0.05
2003-12-15	0.015	0.05
2003-12-16	0.015	0.05
2003-12-17	0.015	0.05
2003-12-18	0.015	0.05
2003-12-19	0.015	0.05
2003-12-22	0.015	0.05
2003-12-23	0.015	0.05
2003-12-24	0.015	0.05
2003-12-26	0.015	0.05
2003-12-29	0.015	0.05
2003-12-30	0.015	0.05
2003-12-31	0.015	0.05
2004-01-02	0.015	0.05
2004-01-05	0.015	0.05
2004-01-06	0.015	0.05
2004-01-07	0.015	0.05
2004-01-08	0.015	0.05
2004-01-09	0.015	0.05
2004-01-12	0.015	0.05
2004-01-13	0.015	0.05
2004-01-14	0.015	0.05
2004-01-15	0.015	0.05
2004-01-16	0.015	0.05
2004-01-20	0.015	0.05
2004-01-21	0.015	0.05
2004-01-22	0.015	0.05
2004-01-23	0.015	0.05
2004-01-26	0.015	0.05
2004-01-27	0.015	0.05
2004-01-28	0.015	0.05
2004-01-29	0.012	0.05
2004-01-30	0.012	0.05
2004-02-02	0.012	0.05
2004-02-03	0.012	0.05
2004-02-04	0.012	0.05
2004-02-05	0.012	0.05
2004-02-06	0.012	0.05
2004-02-09	0.012	0.05
2004-02-10	0.012	0.05
2004-02-11	0.012	0.05
2004-02-12	0.012	0.05
2004-02-13	0.012	0.05
2004-02-17	0.012	0.05
2004-02-18	0.012	0.05
2004-02-19	0.012	0.05
2004-02-20	0.012	0.05
2004-02-23	0.012	0.05
2004-02-24	0.012	0.05
2004-02-25	0.012	0.05
2004-02-26	0.012	0.05
2004-02-27	0.001	0.05	0.012	1500
2004-03-01	0.001	0.05
2004-03-02	0.001	0.05
2004-03-03	0.001	0.05
2004-03-04	0.001	0.05
2004-03-05	0.001	0.05
2004-03-08	0.002	0.05
2004-03-09	0.002	0.05
2004-03-10	0.002	0.05
2004-03-11	0.002	0.05
2004-03-12	0.002	0.05
2004-03-15	0.002	0.05
2004-03-16	0.002	0.05
2004-03-17	0.002	0.05
2004-03-18	0.002	0.05
2004-03-19	0.002	0.05
2004-03-22	0.002	0.05
2004-03-23	0.002	0.05
2004-03-24	0.002	0.05
2004-03-25	0.002	0.05
2004-03-26	0.002	0.05
2004-03-29	0.002	0.05
2004-03-30	0.002	0.05
2004-03-31	0.002	0.05
2004-04-01	0.002	0.05
2004-04-02	0.002	0.05
2004-04-05	0.002	0.05
2004-04-06	0.002	0.05
2004-04-07	0.002	0.05
2004-04-08	0.002	0.05
2004-04-12	0.002	0.05
2004-04-13	0.002	0.05
2004-04-14	0.002	0.05
2004-04-15	0.002	0.05
2004-04-16	0.002	0.05
2004-04-19	0.002	0.05
2004-04-20	0.002	0.05
2004-04-21	0.002	0.05
2004-04-22	0.002	0.05
2004-04-23	0.002	0.05
2004-04-26	0.002	0.05
2004-04-27	0.002	0.05
2004-04-28	0.002	0.05
2004-04-29	0.002	0.05
2004-04-30	0.002	0.05
2004-05-03	0.002	0.05
2004-05-04	0.002	0.05
2004-05-05	0.002	0.05
2004-05-06	0.002	0.05
2004-05-07	0.002	0.05
2004-05-10	0.002	0.05
2004-05-11	0.002	0.05
2004-05-12	0.002	0.05
2004-05-13	0.002	0.05
2004-05-14	0.002	0.05
2004-05-17	0.002	0.05
2004-05-18	0.002	0.05
2004-05-19	0.002	0.05
2004-05-20	0.002	0.05
2004-05-21	0.002	0.05
2004-05-24	0.002	0.05
2004-05-25	0.002	0.05
2004-05-26	0.002	0.05
2004-05-27	0.002	0.05
2004-05-28	0.002	0.05
2004-06-01	0.002	0.05
2004-06-02	0.002	0.05
2004-06-03	0.002	0.05
2004-06-04	0.002	0.05
2004-06-07	0.002	0.05
2004-06-08	0.002	0.05
2004-06-09	0.002	0.05
2004-06-10	0.002	0.05
2004-06-14	0.002	0.05
2004-06-15	0.002	0.05
2004-06-16	0.002	0.05
2004-06-17	0.002	0.05
2004-06-18	0.002	0.05
2004-06-21	0.002	0.05
2004-06-22	0.002	0.05
2004-06-23	0.002	0.05
2004-06-24	0.002	0.05
2004-06-25	0.002	0.05
2004-06-28	0.002	0.05
2004-06-29	0.002	0.05
2004-06-30	0.002	0.05
2004-07-01	0.002	0.05
2004-07-02	0.002	0.05
2004-07-06	0.002	0.05
2004-07-07	0.002	0.05
2004-07-08	0.002	0.05
2004-07-09	0.002	0.05
2004-07-12	0.002	0.05
2004-07-13	0.002	0.05
2004-07-14	0.002	0.05
2004-07-15	0.002	0.05
2004-07-16	0.002	0.05
2004-07-19	0.002	0.05
2004-07-20	0.002	0.05
2004-07-21	0.01	0.05
2004-07-22	0.01	0.05
2004-07-23	0.011	0.05
2004-07-26	0.011	0.05
2004-07-27	0.011	0.05
2004-07-28	0.011	0.05
2004-07-29	0.011	0.05
2004-07-30	0.011	0.03
2004-08-02	0.011	0.03	0.011	10000
2004-08-03	0.011	0.03
2004-08-04	0.011	0.03
2004-08-05	0.011	0.03
2004-08-06	0.011	0.03
2004-08-09	0.011	0.03
2004-08-10	0.011	0.03
2004-08-11	0.011	0.03
2004-08-12	0.011	0.03
2004-08-13	0.011	0.03
2004-08-16	0.011	0.03
2004-08-17	0.011	0.03
2004-08-18	0.011	0.03
2004-08-19	0.011	0.03
2004-08-20	0.011	0.03
2004-08-23	0.011	0.03
2004-08-24	0.011	0.03
2004-08-25	0.011	0.03
2004-08-26	0.011	0.03
2004-08-27	0.011	0.03
2004-08-30	0.011	0.03
2004-08-31	0.011	0.03
2004-09-01	0.011	0.02
2004-09-02	0.011	0.02
2004-09-03	0.011	0.02
2004-09-07	0.011	0.02
2004-09-08	0.011	0.02
2004-09-09	0.011	0.02
2004-09-10	0.011	0.03
2004-09-13	0.011	0.02
2004-09-14	0.011	0.02
2004-09-15	0.011	0.02
2004-09-16	0.011	0.02
2004-09-17	0.011	0.02
2004-09-20	0.011	0.02
2004-09-21	0.011	0.02
2004-09-22	0.011	0.02
2004-09-23	0.011	0.02
2004-09-24	0.011	0.02
2004-09-27	0.011	0.02
2004-09-28	0.011	0.02
2004-09-29	0.011	0.02
2004-09-30	0.011	0.02
2004-10-01	0.011	0.02
2004-10-04	0.011	0.02
2004-10-05	0.011	0.02
2004-10-06	0.011	0.02
2004-10-07	0.011	0.02
2004-10-08	0.011	0.02
2004-10-11	0.011	0.02
2004-10-12	0.011	0.02	0.011	1250
2004-10-13	0.011	0.02
2004-10-14	0.011	0.02
2004-10-15	0.011	0.02
2004-10-18	0.011	0.02
2004-10-19	0.011	0.02
2004-10-20	0.011	0.02
2004-10-21	0.011	0.02
2004-10-22	0.011	0.02
2004-10-25	0.011	0.02
2004-10-26	0.011	0.02
2004-10-27	0.011	0.02
2004-10-28	0.011	0.02
2004-10-29	0.01	0.02	0.011	5000
2004-11-01	0.01	0.02
2004-11-02	0.01	0.02
2004-11-03	0.01	0.02
2004-11-04	0.01	0.02	0.02	3000
2004-11-05	0.01	0.02
2004-11-08	0.01	0.02
2004-11-09	0.01	0.02
2004-11-10	0.01	0.02
2004-11-11	0.01	0.02	0.01	500
2004-11-12	0.01	0.02
2004-11-15	0.01	0.02
2004-11-16	0.01	0.02
2004-11-17	0.01	0.02
2004-11-18	0.01	0.02
2004-11-19	0.01	0.02
2004-11-22	0.01	0.02
2004-11-23	0.01	0.02
2004-11-24	0.01	0.02
2004-11-26	0.01	0.02
2004-11-29	0.01	0.02
2004-11-30	0.01	0.02	0.02	500
2004-12-01	0.01	0.02
2004-12-02	0.01	0.02
2004-12-03	0.01	0.02
2004-12-06	0.01	0.02
2004-12-07	0.01	0.02	0.02	500
2004-12-08	0.01	0.02	0.02	3000
2004-12-09	0.01	0.02
2004-12-10	0.01	0.02
2004-12-13	0.005	0.03	0.005	17400
2004-12-14	0.005	0.03
2004-12-15	0.005	0.03
2004-12-16	0.005	0.03
2004-12-17	0.005	0.03
2004-12-20	0.005	0.03
2004-12-21	0.005	0.03	0.005	7300
2004-12-22	0.005	0.03
2004-12-23	0.005	0.03
2004-12-27	0.005	0.03
2004-12-28	0.005	0.03
2004-12-29	0.005	0.025
2004-12-30	0.005	0.025	0.005	1650
2004-12-31	0.005	0.025
2005-01-03	0.005	0.025
2005-01-04	0.005	0.025
2005-01-05	0.005	0.02
2005-01-06	0.005	0.02
2005-01-07	0.005	0.02
2005-01-10	0.005	0.02
2005-01-11	0.01	0.02	0.02	1000
2005-01-12	0.01	0.02
2005-01-13	0.01	0.02
2005-01-14	0.01	0.02
2005-01-18	0.01	0.02
2005-01-19	0.01	0.02
2005-01-20	0.01	0.02
2005-01-21	0.01	0.02
2005-01-24	0.01	0.02
2005-01-25	0.01	0.02
2005-01-26	0.01	0.02
2005-01-27	0.01	0.02
2005-01-28	0.01	0.02
2005-01-31	0.01	0.02
2005-02-01	0.01	0.02
2005-02-02	0.01	0.02	0.01	5000
2005-02-03	0.01	0.02
2005-02-04	0.01	0.02
2005-02-07	0.01	0.02
2005-02-08	0.01	0.02
2005-02-09	0.01	0.02
2005-02-10	0.01	0.02
2005-02-11	0.01	0.02
2005-02-14	0.01	0.02
2005-02-15	0.01	0.02
2005-02-16	0.01	0.02
2005-02-17	0.01	0.02
2005-02-18	0.01	0.02
2005-02-22	0.01	0.02
2005-02-23	0.01	0.02
2005-02-24	0.01	0.02
2005-02-25	0.01	0.02	0.01	2500
2005-02-28	0.01	0.02
2005-03-01	0.01	0.02
2005-03-02	0.01	0.02
2005-03-03	0.01	0.02
2005-03-04	0.01	0.02
2005-03-07	0.01	0.02
2005-03-08	0.01	0.02
2005-03-09	0.01	0.02
2005-03-10	0.01	0.02
2005-03-11	0.01	0.02
2005-03-14	0.01	0.02
2005-03-15	0.01	0.02
2005-03-16	0.01	0.02
2005-03-17	0.01	0.02
2005-03-18	0.01	0.02
2005-03-21	0.01	0.02
2005-03-22	0.01	0.02
2005-03-23	0.01	0.02
2005-03-24	0.01	0.02
2005-03-28	0.01	0.02
2005-03-29	0.01	0.02
2005-03-30	0.01	0.02
2005-03-31	0.01	0.02
2005-04-01	0.01	0.02
2005-04-04	0.01	0.02
2005-04-05	0.01	0.02
2005-04-06	0.01	0.02
2005-04-07	0.01	0.02
2005-04-08	0.01	0.02
2005-04-11	0.01	0.02
2005-04-12	0.01	0.02
2005-04-13	0.01	0.02
2005-04-14	0.01	0.02	0.01	1000
2005-04-15	0.01	0.02
2005-04-18	0.01	0.02
2005-04-19	0.01	0.02
2005-04-20	0.01	0.02
2005-04-21	0.01	0.02
2005-04-22	0.01	0.02
2005-04-25	0.01	0.02
2005-04-26	0.01	0.02
2005-04-27	0.01	0.02
2005-04-28	0.01	0.02
2005-04-29	0.01	0.02
2005-05-02	0.01	0.02
2005-05-03	0.01	0.02
2005-05-04	0.01	0.02
2005-05-05	0.01	0.02
2005-05-06	0.01	0.02
2005-05-09	0.01	0.02
2005-05-10	0.01	0.02
2005-05-11	0.01	0.02
2005-05-12	0.01	0.02
2005-05-13	0.01	0.02
2005-05-16	0.01	0.02
2005-05-17	0.01	0.02
2005-05-18	0.01	0.02
2005-05-19	0.01	0.02
2005-05-20	0.01	0.02
2005-05-23	0.01	0.02
2005-05-24	0.01	0.02	0.01	10000
2005-05-25	0.01	0.02
2005-05-26	0.01	0.02
2005-05-27	0.01	0.02
2005-05-31	0.01	0.02
2005-06-01	0.01	0.02
2005-06-02	0.01	0.02	0.01	3600
2005-06-03	0.01	0.02
2005-06-06	0.01	0.02
2005-06-07	0.01	0.02
2005-06-08	0.01	0.02
2005-06-09	0.01	0.02
2005-06-10	0.01	0.02
2005-06-13	0.01	0.02
2005-06-14	0.01	0.02
2005-06-15	0.01	0.02
2005-06-16	0.011	0.02
2005-06-17	0.011	0.02
2005-06-20	0.011	0.02
2005-06-21	0.011	0.02
2005-06-22	0.011	0.02
2005-06-23	0.011	0.02
2005-06-24	0.011	0.02
2005-06-27	0.011	0.02
2005-06-28	0.011	0.02	0.011	20000
2005-06-29	0.011	0.02
2005-06-30	0.011	0.02
2005-07-01	0.011	0.02
2005-07-05	0.011	0.02
2005-07-06	0.011	0.02
2005-07-07	0.011	0.02
2005-07-08	0.011	0.02
2005-07-11	0.011	0.02
2005-07-12	0.011	0.02
2005-07-13	0.011	0.02
2005-07-14	0.011	0.02
2005-07-15	0.011	0.02
2005-07-18	0.011	0.02
2005-07-19	0.011	0.02
2005-07-20	0.011	0.02
2005-07-21	0.011	0.02
2005-07-22	0.011	0.02
2005-07-25	0.011	0.02
2005-07-26	0.011	0.02
2005-07-27	0.011	0.02	0.011	5000
2005-07-28	0.011	0.02
2005-07-29	0.011	0.02
2005-08-01	0.011	0.02
2005-08-02	0.011	0.02	0.011	100
2005-08-03	0.011	0.02
2005-08-04	0.011	0.02
2005-08-05	0.011	0.02
2005-08-08	0.011	0.02	0.011	300
2005-08-09	0.011	0.02
2005-08-10	0.011	0.02
2005-08-11	0.011	0.02
2005-08-12	0.011	0.02
2005-08-15	0.011	0.02
2005-08-16	0.011	0.02
2005-08-17	0.011	0.02
2005-08-18	0.011	0.02
2005-08-19	0.011	0.02
2005-08-22	0.011	0.02
2005-08-23	0.011	0.02
2005-08-24	0.011	0.02
2005-08-25	0.011	0.02
2005-08-26	0.011	0.02
2005-08-29	0.011	0.02
2005-08-30	0.011	0.02
2005-08-31	0.011	0.02
2005-09-01	0.011	0.02
2005-09-02	0.011	0.02
2005-09-06	0.011	0.02
2005-09-07	0.011	0.02
2005-09-08	0.011	0.02

Price and Volume Information: Ahsi, Inc. (AHSI)

Data

Authors

Resources