Stock Prices for AMTA

Date	Bid	Ask	Sale	Volume
2004-01-02		0	2.18	200
2004-01-05		0	2.3	5100
2004-01-06		0	2.16	500
2004-01-07		0	2.18	400
2004-01-08		0	2.38	5300
2004-01-09		0	2.15	400
2004-01-13		0	2.25	4100
2004-01-14		0	2.31	1300
2004-01-15		0	2.23	12500
2004-01-21		0	2.3	3600
2004-01-22		0	2.34	2700
2004-01-23		0	2.37	3300
2004-01-26		0	2.36	6100
2004-01-27		0	2.25	1100
2004-01-28		0	2.07	8700
2004-01-29		0	2.17	3100
2004-01-30		0	2.13	400
2004-02-04		0	1.92	600
2004-02-06		0	2.39	5100
2004-02-09		0	2.26	7300
2004-02-10		0	1.98	4000
2004-02-11		0	2.02	500
2004-02-13		0	2.1	6000
2004-02-18		0	2.05	3400
2004-02-19		0	2.151	1800
2004-02-23		0	1.95	4600
2004-02-24		0	1.98	200
2004-02-25		0	2.01	1000
2004-02-26		0	2.01	3600
2004-02-27		0	1.96	6900
2004-03-01		0	1.96	400
2004-03-03		0	2.13	7600
2004-03-04		0	2.06	500
2004-03-05		0	1.97	4400
2004-03-08		0	1.93	1800
2004-03-09		0	1.87	700
2004-03-10		0	2.45	140500
2004-03-11		0	2.16	29700
2004-03-12		0	2.31	6800
2004-03-15		0	2.32	9200
2004-03-16		0	2.31	10700
2004-03-17		0	2.16	8600
2004-03-18		0	2.1	9900
2004-03-19		0	2.18	6500
2004-03-22		0	2.05	3300
2004-03-23		0	2.06	3800
2004-03-25		0	2.1	10100
2004-03-26		0	2.13	7600
2004-03-29		0	2.16	3500
2004-03-30		0	2.17	500
2004-03-31		0	2.16	2000
2004-04-01		0	2.16	5800
2004-04-02		0	2.24	15500
2004-04-05		0	2.34	23600
2004-04-06		0	2.44	2800
2004-04-07		0	2.231	1500
2004-04-08		0	2.44	3700
2004-04-12		0	2.45	17200
2004-04-13		0	2.25	4200
2004-04-14		0	2.3	2300
2004-04-15		0	2.35	1500
2004-04-16		0	2.79	70300
2004-04-19		0	3.24	263700
2004-04-20		0	2.95	29800
2004-04-21		0	2.8	11500
2004-04-22		0	2.72	7200
2004-04-23		0	2.93	16100
2004-04-26		0	2.989	16200
2004-04-27		0	2.94	11200
2004-04-28		0	2.75	10100
2004-04-29		0	2.7	17000
2004-04-30		0	2.39	48500
2004-05-03		0	2.31	11700
2004-05-04		0	2.32	7100
2004-05-05		0	2.26	21500
2004-05-06		0	2.1	9400
2004-05-07		0	2.34	14400
2004-05-10		0	2.24	15400
2004-05-11		0	2.14	9800
2004-05-12		0	2.18	17900
2004-05-13		0	2.04	9300
2004-05-14		0	2.14	6000
2004-05-17		0	2.03	6200
2004-05-18		0	2.05	8300
2004-05-19		0	2.22	3900
2004-05-20		0	2.11	4500
2004-05-21		0	2.2	3000
2004-05-24		0	2.16	300
2004-05-25		0	2.27	4600
2004-05-26		0	2.08	100
2004-05-27		0	2.23	4200
2004-05-28		0	2.29	1000
2004-06-01		0	2.3	7500
2004-06-02		0	2.27	3000
2004-06-03		0	2.2	4400
2004-06-04		0	2.15	6900
2004-06-08		0	2.15	7400
2004-06-09		0	2.12	700
2004-06-10		0	2.25	6700
2004-06-14		0	2.33	4000
2004-06-15		0	2.49	6200
2004-06-16		0	2.37	5200
2004-06-17		0	2.65	21800
2004-06-18		0	2.75	9500
2004-06-21		0	2.58	20500
2004-06-22		0	2.58	2400
2004-06-23		0	2.7	7600
2004-06-24		0	2.76	8200
2004-06-25		0	2.87	19600
2004-06-28		0	2.83	16900
2004-06-29		0	2.84	900
2004-06-30		0	2.62	12800
2004-07-01		0	2.63	7500
2004-07-02		0	2.57	10500
2004-07-06		0	2.53	3200
2004-07-07		0	2.56	3800
2004-07-08		0	2.6	2400
2004-07-09		0	2.77	7400
2004-07-12		0	2.82	5700
2004-07-13		0	3.001	25900
2004-07-14		0	3.06	1200
2004-07-15		0	2.95	4700
2004-07-16		0	2.87	3000
2004-07-19		0	2.95	9600
2004-07-20		0	2.9	5800
2004-07-21		0	2.886	5000
2004-07-22		0	2.85	6900
2004-07-23		0	2.71	7800
2004-07-26		0	2.52	8000
2004-07-27		0	2.52	11600
2004-07-28		0	2.68	2200
2004-07-29		0	2.55	3000
2004-07-30		0	2.41	4600
2004-08-02		0	2.43	5600
2004-08-03		0	2.56	9000
2004-08-04		0	2.54	8500
2004-08-05		0	2.21	28000
2004-08-06		0	2.24	17400
2004-08-09		0	2.31	10200
2004-08-10		0	2.59	3300
2004-08-11		0	2.467	5100
2004-08-12		0	2.38	10200
2004-08-13		0	2.23	7800
2004-08-16		0	2.23	10600
2004-08-17		0	1.99	6100
2004-08-18		0	2.23	13500
2004-08-19		0	2.46	6700
2004-08-20		0	2.57	15600
2004-08-23		0	2.6	2000
2004-08-24		0	2.48	1900
2004-08-25		0	2.6	13200
2004-08-26		0	2.6	4900
2004-08-27		0	2.59	14700
2004-08-30		0	2.5	2000
2004-09-01		0	2.601	6600
2004-09-02		0	2.55	6000
2004-09-03		0	2.45	8900
2004-09-07		0	2.52	3000
2004-09-09		0	2.53	600
2004-09-10		0	2.54	2200
2004-09-13		0	2.61	2400
2004-09-15		0	2.54	2000
2004-09-16		0	2.64	4100
2004-09-17		0	2.521	4100
2004-09-20		0	2.55	300
2004-09-21		0	2.51	4500
2004-09-22		0	2.52	3700
2004-09-23		0	2.59	2500
2004-09-24		0	2.51	4700
2004-09-27		0	2.65	200
2004-09-28		0	2.641	700
2004-09-29		0	2.73	11900
2004-09-30		0	2.83	5400
2004-10-01		0	3.05	21900
2004-10-04		0	2.9	11100
2004-10-05		0	2.97	7300
2004-10-06		0	2.66	6600
2004-10-07		0	2.681	3600
2004-10-08		0	2.73	6400
2004-10-11		0	2.86	3500
2004-10-12		0	2.83	6200
2004-10-13		0	2.921	9000
2004-10-14		0	2.73	800
2004-10-15		0	2.76	900
2004-10-18		0	2.79	2800
2004-10-19		0	2.67	2100
2004-10-22		0	2.72	2100
2004-10-25		0	2.61	1100
2004-10-26		0	2.62	400
2004-10-27		0	2.87	7100
2004-10-28		0	2.8	3400
2004-11-01		0	2.571	3100
2004-11-02		0	2.65	300
2004-11-08		0	2.86	5600
2004-11-09		0	2.75	700
2004-11-10		0	2.418	12600
2004-11-11		0	2.5	2700
2004-11-12		0	2.55	7400
2004-11-15		0	2.88	9500
2004-11-16		0	2.81	3900
2004-11-17		0	3.49	350700
2004-11-18		0	3.6	64100
2004-11-19		0	3.79	27000
2004-11-22		0	3.94	23300
2004-11-23		0	3.87	10100
2004-11-24		0	3.74	1700
2004-11-26		0	3.6	6300
2004-11-29		0	3.6	19500
2004-11-30		0	3.37	9600
2004-12-01		0	3.35	15100
2004-12-02		0	3.46	6700
2004-12-03		0	3.4	8000
2004-12-06		0	3.65	10700
2004-12-07		0	3.451	1000
2004-12-08		0	3.51	2600
2004-12-09		0	3.25	7300
2004-12-10		0	3.51	7100
2004-12-13		0	3.52	400
2004-12-14		0	3.65	6400
2004-12-15		0	3.41	2500
2004-12-16		0	3.4	2100
2004-12-17		0	3.4	1400
2004-12-20		0	3.66	1600
2004-12-21		0	3.493	2700
2004-12-22		0	3.401	4000
2004-12-23		0	3.4	5900
2004-12-27		0	3.301	3900
2004-12-28		0	3.6	4100
2004-12-29		0	3.6	6000
2004-12-30		0	3.88	17300
2005-01-03		0	3.65	4200
2005-01-04		0	3.83	3700
2005-01-05		0	3.89	2800
2005-01-06		0	3.67	16100
2005-01-07		0	3.47	5700
2005-01-10		0	3.88	5500
2005-01-11		0	3.52	3600
2005-01-12		0	3.539	1900
2005-01-13		0	3.6	5200
2005-01-14		0	3.9	12100
2005-01-18		0	3.93	400
2005-01-20		0	3.74	2100
2005-01-21		0	3.76	6700
2005-01-25		0	3.7	7400
2005-01-26		0	3.8	2700
2005-01-28		0	3.66	2300
2005-01-31		0	3.78	3700
2005-02-01		0	3.74	1000
2005-02-02		0	3.75	2800
2005-02-03		0	3.76	4300
2005-02-04		0	3.74	400
2005-02-07		0	3.74	4900
2005-02-08		0	3.79	5400
2005-02-09		0	3.73	8300
2005-02-10		0	3.71	3100
2005-02-11		0	3.739	600
2005-02-14		0	3.69	2800
2005-02-15		0	3.65	6600
2005-02-16		0	3.45	11600
2005-02-17		0	3.25	18100
2005-02-18		0	3.35	800
2005-02-22		0	3.224	2400
2005-02-23		0	3.2	4000
2005-02-24		0	3.309	3300
2005-02-25		0	3.419	700
2005-03-01		0	3.49	6200
2005-03-03		0	3.319	500
2005-03-04		0	3.2	600
2005-03-07		0	3.31	2400
2005-03-08		0	3.15	3000
2005-03-09		0	3.11	1300
2005-03-10		0	3.17	1400
2005-03-11		0	3.39	1600
2005-03-14		0	3.27	5500
2005-03-15		0	3.26	1000
2005-03-17		0	3.25	4200
2005-03-18		0	3.259	400
2005-03-21		0	3.25	1400
2005-03-22		0	3.06	800
2005-03-23		0	3.19	1000
2005-03-24		0	3.089	4200
2005-03-28		0	3.18	1600
2005-03-29		0	3.299	1600
2005-03-30		0	3.31	300
2005-03-31		0	3.48	3200
2005-04-04		0	3.49	2100
2005-04-06		0	3.37	1000
2005-04-07		0	3.45	500
2005-04-08		0	3.25	1000
2005-04-11		0	3.25	500
2005-04-12		0	3.404	300
2005-04-14		0	3.06	900
2005-04-15		0	3.05	2300
2005-04-20		0	3.2	1200
2005-04-25		0	3.05	300
2005-04-26		0	3.091	100
2005-04-27		0	3.25	1400
2005-05-02		0	3.36	400
2005-05-05		0	3.4	1100
2005-05-10		0	3.15	2900
2005-05-11		0	2.79	2700
2005-05-12		0	2.56	3900
2005-05-13		0	2.8	2100
2005-05-17		0	2.63	800
2005-05-18		0	3.15	1000
2005-05-19		0	3.05	9400
2005-05-20		0	3.04	800
2005-05-23		0	2.95	1000
2005-05-24		0	2.95	400
2005-05-27		0	2.75	1200
2005-05-31		0	3	3800
2005-06-01		0	3.01	1800
2005-06-03		0	3	7100
2005-06-06		0	3.18	1300
2005-06-07		0	3	2700
2005-06-08		0	3.17	800
2005-06-13		0	3.02	3300
2005-06-14		0	3	200
2005-06-15		0	3	100
2005-06-16		0	3	400
2005-06-21		0	3.1	3400
2005-06-22		0	3.3	21500
2005-06-24		0	3.52	900
2005-06-27		0	3.5	900
2005-06-28		0	3.4	2800
2005-06-30		0	3	900
2005-07-01		0	3.246	800
2005-07-05		0	3.03	2900
2005-07-06		0	3	2300
2005-07-07		0	3	300
2005-07-08		0	3	4400
2005-07-12		0	2.95	2000
2005-07-13		0	3	200
2005-07-14		0	2.95	6300
2005-07-15		0	3.05	700
2005-07-19		0	3.05	1000
2005-07-20		0	3.05	1100
2005-07-21		0	3.05	1000
2005-07-22		0	3.2	4000
2005-07-25		0	3.15	3900
2005-07-26		0	3.15	200
2005-07-27		0	3.34	4100
2005-07-28		0	3.242	4100
2005-07-29		0	3.49	2600
2005-08-01		0	3.25	1400
2005-08-02		0	2.95	5500
2005-08-03		0	3.15	900
2005-08-04		0	3.05	800
2005-08-05		0	3.1	400
2005-08-08		0	2.96	900
2005-08-11		0	2.96	800
2005-08-12		0	3.05	2600
2005-08-15		0	2.85	2600
2005-08-16		0	2.83	1000
2005-08-17		0	2.801	1500
2005-08-18		0	2.9	1000
2005-08-19		0	2.9	1000
2005-08-22		0	3	6800
2005-08-23		0	2.9	3800
2005-08-24		0	2.8	2200
2005-08-25		0	4.57	1392000
2005-08-26		0	4.49	284400
2005-08-29		0	4.5	114400
2005-08-30		0	4.5	103100
2005-08-31		0	4.06	104600
2005-09-01		0	3.86	32800
2005-09-02		0	3.59	23900
2005-09-06		0	3.649	24500
2005-09-07		0	3	45000
2005-09-08		0	2.8	113400
2005-09-09		0	2.8	19100
2005-09-12	2.55	2.85	2.55	27481
2005-09-13	2.2	2.65	2.5	10050
2005-09-14	2.25	2.5	2.45	20760
2005-09-15	2.3	2.5	2.5	2400
2005-09-16	2.35	2.5	2.5	1675
2005-09-19	2.75	2.85	2.85	8881
2005-09-20	3.25	3.42	3.25	8350
2005-09-21	3.25	3.42	3.25	1755
2005-09-22	3.1	3.42	3.1	400
2005-09-23	3	3.75	3.75	12286
2005-09-26	3.25	3.75	3.25	1153
2005-09-27	3.5	3.85	3.9	8200
2005-09-28	3.5	3.8	3.8	2750
2005-09-29	3.5	3.7
2005-09-30	3.5	3.73	3.73	1050
2005-10-03	3.5	3.53	3.5	3100
2005-10-04	3.5	3.53	3.5	400
2005-10-05	3.5	3.53
2005-10-06	3.5	3.73	3.6	5650
2005-10-07	3.75	4.25	3.75	2257
2005-10-10	3.75	4.25	4.2	3000
2005-10-11	4.2	4.5	4.5	12800
2005-10-12	3.75	4.15	4.1	29539
2005-10-13	3.9	4.15
2005-10-14	3.75	4	3.75	3550
2005-10-17	3.5	3.75	3.75	2750
2005-10-18	3.75	4.15	3.75	4605
2005-10-19	3.75	4.15	3.75	1000
2005-10-20	3.25	3.5	3.5	9100
2005-10-21	3.06	3.08	3.08	14239
2005-10-24	3	3.2	3	7378
2005-10-25	3.08	3.2
2005-10-26	3.12	3.2	3.12	125
2005-10-27	3	3.2	3.2	2300
2005-10-28	3	3.2	3	200
2005-10-31	3	3.2	3	200
2005-11-01	3.15	3.45	3.2	720
2005-11-02	3.2	3.4	3.25	2779
2005-11-03	3.2	3.4	3.4	100
2005-11-04	3.2	3.4	3.4	590

Price and Volume Information: (AMTA)

Data

Authors

Resources