Stock Prices for AMGJ

Date	Bid	Ask	Sale	Volume
2004-02-09		0	0.1	15000
2004-02-10		0.25
2004-02-11		0.25
2004-02-12		0.25
2004-02-13		0.25
2004-02-17	0.12	0.14	0.12	20000
2004-02-18	0.11	0.16	0.12	110000
2004-02-19	0.13	0.16	0.16	35000
2004-02-20	0.11	0.17	0.12	20000
2004-02-23	0.1	0.17
2004-02-24	0.13	0.17	0.13	120000
2004-02-25	0.1	0.14
2004-02-26	0.1	0.14
2004-02-27	0.1	0.17
2004-03-01	0.1	0.17	0.12	10000
2004-03-02	0.1	0.12	0.11	342700
2004-03-03	0.1	0.32	0.11	35000
2004-03-04	0.14	0.2	0.15	25000
2004-03-05	0.14	0.2	0.15	70000
2004-03-08	0.1	0.16	0.15	20000
2004-03-09	0.1	0.16
2004-03-10	0.14	0.17	0.17	135000
2004-03-11	0.13	0.21	0.14	5000
2004-03-12	0.1	0.14	0.133	5000
2004-03-15	0.1	0.14	0.14	5500
2004-03-16	0.1	0.17	0.14	58000
2004-03-17	0.1	0.17
2004-03-18	0.1	0.17
2004-03-19	0.09	0.15	0.14	122000
2004-03-22	0.1	0.15	0.14	20000
2004-03-23	0.11	0.14	0.11	75000
2004-03-24	0.1	0.14
2004-03-25	0.1	0.14	0.15	45000
2004-03-26	0.1	0.15	0.15	21000
2004-03-29	0.1	0.15
2004-03-30	0.1	0.15	0.14	20000
2004-03-31	0.1	0.14	0.14	44000
2004-04-01	0.1	0.14	0.135	24000
2004-04-02	0.1	0.14	0.125	50000
2004-04-05	0.1	0.13	0.12	7000
2004-04-06	0.12	0.14	0.13	163000
2004-04-07	0.1	0.13	0.12	30000
2004-04-08	0.1	0.13	0.12	16600
2004-04-12	0.1	0.13
2004-04-13	0.12	0.14	0.12	26700
2004-04-14	0.1	0.14
2004-04-15	0.09	0.14	0.11	20000
2004-04-16	0.09	0.14
2004-04-19	0.09	0.14
2004-04-20	0.09	0.13	0.1	263600
2004-04-21	0.09	0.14	0.14	137700
2004-04-22	0.09	0.14	0.13	37100
2004-04-23	0.09	0.13	0.117	375000
2004-04-26	0.09	0.12	0.11	37000
2004-04-27	0.09	0.11	0.11	221800
2004-04-28	0.09	0.14	0.14	65300
2004-04-29	0.09	0.15	0.15	14000
2004-04-30	0.1	0.14	0.1	96500
2004-05-03	0.09	0.14	0.1105	54100
2004-05-04	0.07	0.13	0.13	150800
2004-05-05	0.09	0.14	0.1295	241100
2004-05-06	0.08	0.14	0.11	133900
2004-05-07	0.08	0.13	0.13	108100
2004-05-10	0.08	0.13	0.12	1000
2004-05-11	0.09	0.13	0.1295	1000
2004-05-12	0.06	0.13	0.07	192000
2004-05-13	0.07	0.11	0.1	7000
2004-05-14	0.055	0.11	0.055	64500
2004-05-17	0.045	0.06	0.055	315000
2004-05-18	0.045	0.07	0.06	17000
2004-05-19	0.06	0.07	0.05	4500
2004-05-20	0.055	0.06	0.06	252000
2004-05-21	0.04	0.06	0.06	12000
2004-05-24	0.04	0.06	0.05	8900
2004-05-25	0.03	0.06	0.06	1000
2004-05-26	0.04	0.06	0.05	21000
2004-05-27	0.03	0.06	0.06	1000
2004-05-28	0.03	0.06	0.06	5000
2004-06-01	0.03	0.06	0.055	22000
2004-06-02	0.03	0.04
2004-06-03	0.03	0.06	0.05	110100
2004-06-04	0.03	0.05	0.04	1200
2004-06-07	0.01	0.05	0.01	30000
2004-06-08	0.01	0.06	0.06	74200
2004-06-09	0.01	0.05
2004-06-10	0.01	0.06	0.06	9000
2004-06-14	0.02	0.05	0.06	15000
2004-06-15	0.02	0.05	0.05	59400
2004-06-16	0.02	0.05	0.05	2900
2004-06-17	0.02	0.05
2004-06-18	0.02	0.05
2004-06-21	0.02	0.05	0.04	30000
2004-06-22	0.02	0.05	0.05	15000
2004-06-23	0.02	0.05
2004-06-24	0.02	0.05
2004-06-25	0.02	0.05
2004-06-28	0.02	0.05	0.04	95800
2004-06-29	0.02	0.05
2004-06-30	0.02	0.05	0.05	3500
2004-07-01	0.03	0.05
2004-07-02	0.02	0.05	0.05	135000
2004-07-06	0.02	0.05	0.045	50200
2004-07-07	0.03	0.05	0.04	167700
2004-07-08	0.03	0.05
2004-07-09	0.03	0.05
2004-07-12	0.03	0.05
2004-07-13	0.01	0.05	0.035	19000
2004-07-14	0.01	0.045
2004-07-15	0.025	0.045	0.045	5000
2004-07-16	0.01	0.055
2004-07-19	0.01	0.055
2004-07-20	0.02	0.05
2004-07-21	0.03	0.05
2004-07-22	0.03	0.05	0.035	21400
2004-07-23	0.025	0.045
2004-07-26	0.03	0.045
2004-07-27	0.03	0.04	0.035	59900
2004-07-28	0.025	0.035	0.03	203000
2004-07-29	0.025	0.04	0.025	2000
2004-07-30	0.025	0.05	0.03	6000
2004-08-02	0.02	0.05	0.05	100000
2004-08-03	0.02	0.05
2004-08-04	0.02	0.05
2004-08-05	0.025	0.05	0.055	119200
2004-08-06	0.025	0.05	0.025	280000
2004-08-09	0.03	0.05
2004-08-10	0.025	0.045	0.045	150500
2004-08-11	0.025	0.05	0.025	55000
2004-08-12	0.025	0.045	0.025	300
2004-08-13	0.02	0.05
2004-08-16		0.03	0.021	17000
2004-08-17	0.01	0.03
2004-08-18	0.015	0.03	0.02	34000
2004-08-19		0.05	0.003	301000
2004-08-20		0.05	0.045	10000
2004-08-23		0.04
2004-08-24		0.04
2004-08-25		0.04	0.04	71000
2004-08-26		0.04
2004-08-27		0.04	0.04	10000
2004-08-30		0.04	0.035	100000
2004-08-31		0.03	0.03	55000
2004-09-01	0.02	0.03	0.025	111900
2004-09-02	0.02	0.03	0.03	158500
2004-09-03	0.022	0.03	0.025	29000
2004-09-07		0.025	0.022	64000
2004-09-08	0.02	0.025	0.022	45000
2004-09-09		0.02	0.018	398500
2004-09-10	0.005	0.02	0.02	40000
2004-09-13		0.019	0.015	86000
2004-09-14	0.015	0.019	0.015	189800
2004-09-15	0.017	0.018	0.018	258500
2004-09-16		0.018	0.013	223460
2004-09-17	0.012	0.018	0.012	405000
2004-09-20		0.015	0.015	125500
2004-09-21		0.012	0.012	2316600
2004-09-22	0.015	0.025	0.019	1624500
2004-09-23	0.029	0.049	0.02	1145300
2004-09-24	0.029	0.04	0.03	230000
2004-09-27	0.029	0.039	0.03	26500
2004-09-28	0.015	0.025	0.025	595100
2004-09-29	0.005	0.021	0.021	1321000
2004-09-30	0.005	0.02	0.02	1500
2004-10-01	0.008	0.02	0.016	2006767
2004-10-04	0.014	0.019	0.019	1041000
2004-10-05	0.02	0.023	0.023	1286000
2004-10-06	0.02	0.028	0.027	908803
2004-10-07	0.025	0.027	0.026	603500
2004-10-08	0.023	0.025	0.024	683000
2004-10-11		0.027
2004-10-12	0.024	0.029	0.029	938000
2004-10-13	0.02	0.024	0.024	303000
2004-10-14		0.021	0.02	725400
2004-10-15		0.018	0.019	4500
2004-10-18		0.018	0.017	658815
2004-10-19		0.013	0.012	742474
2004-10-20	0.011	0.013	0.01	646150
2004-10-21	0.012	0.03	0.025	1371935
2004-10-22	0.022	0.033	0.0305	1504000
2004-10-25	0.022	0.033	0.033	20000
2004-10-26	0.022	0.033	0.03	60000
2004-10-27	0.022	0.032	0.03	80000
2004-10-28	0.022	0.032	0.032	10000
2004-10-29	0.022	0.032	0.03	20000
2004-11-01	0.024	0.032	0.026	235000
2004-11-02	0.02	0.025	0.025	517000
2004-11-03	0.02	0.025	0.025	23088
2004-11-04	0.02	0.025	0.024	412000
2004-11-05	0.015	0.025	0.025	100000
2004-11-08	0.015	0.025
2004-11-09	0.015	0.025	0.015	220000
2004-11-10	0.015	0.025	0.025	142000
2004-11-11	0.01	0.024	0.024	32900
2004-11-12	0.015	0.024	0.024	124000
2004-11-15	0.015	0.024	0.024	38500
2004-11-16	0.015	0.024
2004-11-17	0.015	0.025	0.024	350000
2004-11-18	0.015	0.025	0.024	47000
2004-11-19	0.012	0.025	0.0175	97500
2004-11-22	0.015	0.027	0.027	344872
2004-11-23	0.015	0.027	0.02	300000
2004-11-24	0.014	0.027	0.024	158777
2004-11-26	0.014	0.027	0.024	98350
2004-11-29	0.014	0.024	0.024	182000
2004-11-30	0.014	0.02	0.02	325000
2004-12-01	0.014	0.02	0.014	144500
2004-12-02	0.014	0.023	0.02	43450
2004-12-03		0.015	0.015	1303050
2004-12-06		0.015	0.015	387000
2004-12-07		0.015	0.014	150000
2004-12-08	0.011	0.015	0.015	105000
2004-12-09	0.011	0.015	0.015	650000
2004-12-10	0.011	0.015	0.014	150000
2004-12-13	0.011	0.015	0.015	215000
2004-12-14	0.011	0.015	0.0159	540000
2004-12-15	0.011	0.015	0.014	121000
2004-12-16	0.011	0.015	0.015	19200
2004-12-17	0.011	0.015	0.011	115000
2004-12-20	0.011	0.015	0.014	58000
2004-12-21	0.012	0.015	0.015	578000
2004-12-22		0.015	0.0125	441000
2004-12-23		0.015	0.015	165600
2004-12-27		0.015	0.015	20000
2004-12-28		0.015	0.014	50000
2004-12-29		0.0135	0.0135	55000
2004-12-30		0.015	0.012	185000
2004-12-31		0.014	0.014	200000
2005-01-03		0.014	0.014	349854
2005-01-04		0.014
2005-01-05		0.014
2005-01-06		0.017	0.015	751000
2005-01-07	0.01	0.017
2005-01-10	0.01	0.02	0.014	579354
2005-01-11	0.01	0.02	0.019	20000
2005-01-12	0.01	0.02	0.014	50600
2005-01-13	0.01	0.02	0.02	150000
2005-01-14	0.01	0.02	0.013	190000
2005-01-18	0.01	0.02	0.02	210000
2005-01-19		0.025	0.02	80000
2005-01-20	0.01	0.025
2005-01-21	0.015	0.025	0.02	40000
2005-01-24	0.011	0.022	0.022	111623
2005-01-25	0.011	0.022	0.015	320000
2005-01-26	0.01	0.022	0.011	301400
2005-01-27	0.01	0.02	0.015	20000
2005-01-28	0.014	0.016	0.016	410000
2005-01-31		0.024	0.024	1206100
2005-02-01		0.023	0.023	471284
2005-02-02		0.023	0.02	57500
2005-02-03		0.023	0.023	28500
2005-02-04		0.023	0.02	60600
2005-02-07		0.023	0.02	200000
2005-02-08	0.011	0.023	0.02	126000
2005-02-09	0.012	0.025	0.025	586000
2005-02-10	0.012	0.025	0.025	40900
2005-02-11	0.012	0.025	0.025	60000
2005-02-14	0.015	0.025	0.023	1978880
2005-02-15	0.02	0.025	0.023	106000
2005-02-16	0.02	0.025	0.025	120000
2005-02-17	0.015	0.025	0.02	600000
2005-02-18	0.015	0.036	0.036	414600
2005-02-22	0.02	0.036	0.035	1980982
2005-02-23	0.02	0.037	0.037	42000
2005-02-24	0.02	0.036	0.035	145950
2005-02-25	0.02	0.035	0.034	151885
2005-02-28	0.02	0.035	0.035	187000
2005-03-01		0.03	0.028	202000
2005-03-02		0.035	0.035	809500
2005-03-03	0.02	0.033	0.021	187471
2005-03-04	0.02	0.035	0.034	344000
2005-03-07	0.018	0.035	0.035	2092100
2005-03-08	0.019	0.035	0.022	508400
2005-03-09	0.019	0.035	0.024	232140
2005-03-10	0.02	0.035	0.021	495300
2005-03-11	0.019	0.035	0.035	1239744
2005-03-14	0.02	0.035	0.035	392000
2005-03-15	0.02	0.035	0.033	215000
2005-03-16	0.02	0.024	0.024	1821398
2005-03-17	0.02	0.026	0.025	376546
2005-03-18	0.019	0.024	0.023	1014630
2005-03-21		0.022	0.02	605000
2005-03-22		0.022	0.022	1218849
2005-03-23		0.022	0.02	157000
2005-03-24		0.022	0.022	1054500
2005-03-28		0.022	0.022	509000
2005-03-29		0.02	0.02	594500
2005-03-30		0.017	0.0165	956570
2005-03-31		0.017	0.016	750040
2005-04-01		0.017	0.017	1704715
2005-04-04		0.017	0.015	683000
2005-04-05		0.015	0.014	1766000
2005-04-06		0.015	0.015	1187500
2005-04-07		0.015	0.015	266997
2005-04-08		0.014	0.013	302500
2005-04-11		0.014	0.012	973500
2005-04-12		0.011	0.0099	1842082
2005-04-13		0.012	0.011	270000
2005-04-14		0.012	0.01	617450
2005-04-15		0.012	0.01	432000
2005-04-18		0.012	0.0115	4000
2005-04-19		0.012	0.0115	1079223
2005-04-20		0.01	0.015	441000
2005-04-21		0.01	0.01	824500
2005-04-22		0.013	0.013	467000
2005-04-25		0.012	0.012	740500
2005-04-26	0.0065	0.011
2005-04-27	0.0065	0.0115	0.012	93000
2005-04-28	0.0065	0.0115	0.01	130000
2005-04-29	0.0065	0.0115	0.011	10000
2005-05-02	0.0065	0.01	0.0099	1330000
2005-05-03	0.009	0.011	0.011	1531000
2005-05-04	0.01	0.016	0.014	5130523
2005-05-05	0.01	0.013	0.012	1829000
2005-05-06	0.008	0.017	0.015	3468000
2005-05-09	0.008	0.017	0.015	342660
2005-05-10	0.01	0.015	0.015	1530807
2005-05-11	0.007	0.015	0.012	428933
2005-05-12	0.01	0.013	0.012	517500
2005-05-13	0.009	0.0115	0.011	1572631
2005-05-16	0.007	0.011	0.01	1148201
2005-05-17	0.007	0.015	0.014	46000
2005-05-18	0.007	0.015	0.0148	132750
2005-05-19	0.01	0.013	0.012	788000
2005-05-20	0.0095	0.015	0.012	2094000
2005-05-23	0.0075	0.015	0.015	1014000
2005-05-24	0.0075	0.014	0.014	420000
2005-05-25	0.007	0.0145	0.012	1438932
2005-05-26	0.007	0.0145	0.0145	902000
2005-05-27	0.007	0.0144	0.014	1005000
2005-05-31	0.009	0.014	0.014	7448000
2005-06-01	0.0105	0.012	0.012	2189201
2005-06-02	0.009	0.012	0.012	145000
2005-06-03	0.009	0.012	0.012	862483
2005-06-06	0.009	0.012	0.01	917375
2005-06-07	0.01	0.012	0.012	2467260
2005-06-08	0.01	0.013	0.013	6280185
2005-06-09	0.01	0.011	0.011	1945734
2005-06-10	0.0095	0.012	0.012	2491000
2005-06-13	0.0097	0.011	0.011	2222000
2005-06-14	0.01	0.011	0.011	1178000
2005-06-15	0.0125	0.014	0.0135	4583553
2005-06-16	0.011	0.013	0.011	2528341
2005-06-17	0.01	0.014	0.01	4791483
2005-06-20	0.01	0.0135	0.0132	5365000
2005-06-21	0.01	0.0135	0.0105	2261301
2005-06-22	0.011	0.013	0.0115	1852800
2005-06-23	0.011	0.013	0.012	3521100
2005-06-24	0.011	0.0115	0.0115	7527149
2005-06-27	0.01	0.0115	0.0103	5581430
2005-06-28	0.0085	0.01	0.009	5917999
2005-06-29	0.009	0.0105	0.01	667500
2005-06-30	0.0085	0.0105	0.009	565000
2005-07-01	0.0085	0.011	0.009	15200
2005-07-05	0.008	0.01	0.0085	682600
2005-07-06	0.0075	0.01	0.01	2107326
2005-07-07	0.008	0.01	0.01	444016
2005-07-08	0.009	0.011	0.01	1022178
2005-07-11	0.008	0.01	0.009	770668
2005-07-12	0.008	0.01	0.0085	952994
2005-07-13	0.0075	0.01	0.009	1484909
2005-07-14	0.008	0.01	0.01	909000
2005-07-15	0.008	0.01	0.008	265000
2005-07-18	0.008	0.01	0.01	233933
2005-07-19	0.008	0.01	0.01	2185817
2005-07-20	0.006	0.01	0.0075	5027970
2005-07-21	0.006	0.01	0.009	1500100
2005-07-22	0.006	0.0096	0.007	1524400
2005-07-25	0.006	0.0085	0.0075	1462100
2005-07-26	0.005	0.007	0.007	6858800
2005-07-27	0.005	0.007	0.007	4425205
2005-07-28	0.0052	0.0068	0.0068	2785288
2005-07-29	0.0048		0.0064	9236427
2005-08-01		0.0095	0.0095	9896799
2005-08-02		0.0095	0.0093	2091772
2005-08-03		0.0082	0.008	1578550
2005-08-04		0.0085	0.007	2634500
2005-08-05		0.009	0.008	1037066
2005-08-08		0.009	0.0075	255200
2005-08-09		0.0075	0.0075	3595375
2005-08-10		0.0075	0.007	2133500
2005-08-11		0.0075	0.007	530000
2005-08-12		0.007	0.006	2751475
2005-08-15		0.0075	0.006	409500
2005-08-16		0.0075	0.0074	3674800
2005-08-17		0.008	0.008	1593500
2005-08-18		0.008	0.008	90000
2005-08-19		0.008	0.007	1079990
2005-08-22		0.0075	0.0075	1493870
2005-08-23		0.0075	0.006	924582
2005-08-24		0.006	0.006	713681
2005-08-25		0.0065	0.006	3926375
2005-08-26		0.0072	0.007	605000
2005-08-29		0.009	0.0073	1493400
2005-08-30		0.009	0.008	1192025
2005-08-31		0.009	0.007	184500
2005-09-01		0.009	0.008	106000
2005-09-02		0.009	0.008	350500
2005-09-06		0.0075	0.0075	631750
2005-09-07		0.0065	0.0065	1313612
2005-09-08		0.0065	0.0065	2214500
2005-09-09		0.0065	0.0065	1384200
2005-09-12		0.0065	0.0065	1251000
2005-09-13		0.006	0.006	1171500
2005-09-14		0.006	0.006	2620000
2005-09-15		0.0055	0.0055	936000
2005-09-16		0.0055	0.0055	230000
2005-09-19		0.0055	0.0055	3288490
2005-09-20		0.0055	0.0055	2552375
2005-09-21		0.0055	0.005	419992
2005-09-22		0.0055	0.005	26600
2005-09-23		0.0055	0.005	50000
2005-09-26		0.004	0.0035	1781315
2005-09-27		0.004	0.004	1511640
2005-09-28		0.005	0.0035	260000
2005-09-29		0.005	0.005	851000
2005-09-30		0.005	0.005	2645500
2005-10-03		0.005	0.004	464500
2005-10-04		0.005	0.0036	524800
2005-10-05		0.005	0.005	541414
2005-10-06		0.005
2005-10-07		0.005	0.0035	500000
2005-10-10		0.005	0.005	78000
2005-10-11		0.004	0.004	3677645
2005-10-12		0.004	0.004	650000
2005-10-13		0.004	0.0038	75000
2005-10-14		0.0035	0.0035	235500
2005-10-17		0.0035	0.0035	2098000
2005-10-18		0.0035	0.0035	3745500
2005-10-19		0	0.0021	9039000
2005-10-20		0	0.0031	4263000
2005-10-21		0	0.003	1233600
2005-10-24		0	0.003	114875
2005-10-25	0.0019	0.004	0.002	1130000
2005-10-26	0.0019	0.004	0.004	50000
2005-10-27		0	0.002	2495000
2005-10-28		0	0.003	402500
2005-11-01		0	0.003	105000
2005-11-02		0	0.002	170500
2005-11-03		0	0.0019	1638700
2005-11-04		0	0.0013	290000

Price and Volume Information: (AMGJ)

Data

Authors

Resources