Price and Volume Information: American Oriental Bioengineering, Inc. (AOBO)

>  >  >   spam works: evidence from stock touts and corresponding market activity

Home

Data

Touted stocks

Table of touts

Symbol lookup:

Random symbol

Authors

Laura Frieder

Jonathan Zittrain

Resources

The paper

Tech Review article

Pink Sheets

Date	Bid	Ask	Sale	Volume
2001-11-26	0.25	1.5	0.3	60000
2001-11-27	0.25	1.5	0	0
2001-11-28	0.25	1.5	0	0
2001-11-29	0.5	1.5	0.68	59400
2001-11-30	0.5	1.5	0	0
2001-12-03	0.5	1.5	0	0
2001-12-04	0.5	1.5	0	0
2001-12-05	0.5	1.5	0	0
2001-12-06	0.5	1.5	0	0
2001-12-07	0.5	1.5	0	0
2001-12-10	0.5	1.5	0	0
2001-12-11	0.5	1.5	0	0
2001-12-12	1.01	1.4	1.5	2000
2001-12-13	1.4	2	1.5	1800
2001-12-14	1.2	2	2	1100
2001-12-17	1.9	2.5	2.2	1400
2001-12-18	1.9	3	2.5	500
2001-12-19	1.9	3.1	0	0
2001-12-20	1.9	3.15	0	0
2001-12-21	2.3	3.7	2.3	800
2001-12-24	2.3	3.7	0	0
2001-12-26	2.05	3.2	2.3	1000
2001-12-27	2.05	3.2	0	0
2001-12-28	2	3.1	1.9	2300
2001-12-31	1.3	3.1	2	500
2002-01-02	1.3	3.1	0	0
2002-01-03	1.3	2.5	1.8	1500
2002-01-04	1.3	2.5	0	0
2002-01-07	1.3	2.5	0	0
2002-01-08	1.3	2.5	1.5	2000
2002-01-09	1.3	2.5	1.5	2000
2002-01-10	1.3	1.7	1.3	8200
2002-01-11	1.3	1.65	0	0
2002-01-14	1.3	1.65	1.3	1200
2002-01-15	1.3	1.65	1.45	3000
2002-01-16	1.3	1.65	0	0
2002-01-17	1.3	1.65	1.45	2000
2002-01-18	1.01	1.35	0	0
2002-01-22	1.01	1.35	0	0
2002-01-23	0.6	1.01	0.9	7000
2002-01-24	0.6	1.01	0	0
2002-01-25	0.6	1.01	0	0
2002-01-28	0.6	1.01	0	0
2002-01-29	0.6	1.01	0	0
2002-01-30	0.6	0.95	0	0
2002-01-31	0.75	1.01	1.01	12000
2002-02-01	0.75	1.01	0	0
2002-02-04	0.75	1.01	0	0
2002-02-05	0.75	1.01	0	0
2002-02-06	0.85	1.01	1.01	500
2002-02-07	0.85	1.01	0	0
2002-02-08	0.85	1.01	1.01	1000
2002-02-11	0.6	0.9	0.85	2500
2002-02-12	0.6	0.9	0	0
2002-02-13	0.6	0.9	0.6	2500
2002-02-14	0.6	0.9	0.9	2500
2002-02-15	0.6	0.9	0.6	500
2002-02-19	0.6	0.9	0	0
2002-02-20	0.6	0.9	0	0
2002-02-21	0.75	0.9	0.9	3500
2002-02-22	0.65	1.01	0.75	11200
2002-02-25	0.65	1.01	0.9	2900
2002-02-26	0.9	1.5	1.2	2700
2002-02-27	1.02	1.5	1.2	2700
2002-02-28	1.1	1.4	0	0
2002-03-01	0.77	1.3	1.3	1500
2002-03-04	1.05	1.5	1.25	7000
2002-03-05	1.25	1.5	1.4	4000
2002-03-06	1.3	1.75	1.4	2400
2002-03-07	1.3	1.75	0	0
2002-03-08	1.3	1.75	0	0
2002-03-11	1.3	1.75	1.3	3000
2002-03-12	1.4	1.9	1.65	6000
2002-03-13	1.35	1.9	0	0
2002-03-14	1.35	1.9	0	0
2002-03-15	1.35	1.9	0	0
2002-03-18	1.35	1.9	0	0
2002-03-19	1.25	1.5	1.25	4000
2002-03-20	0.77	1.2	1.1	1000
2002-03-21	0.77	1.2	0	0
2002-03-22	0.77	1.2	0	0
2002-03-25	0.77	1.2	0	0
2002-03-26	0.77	1.2	0	0
2002-03-27	0.77	1.2	0	0
2002-03-28	0.77	1.2	0	0
2002-04-01	0.77	1.2	0	0
2002-04-02	0.77	1.2	0	0
2002-04-03	0.77	1.2	0	0
2002-04-04	0.77	1.2	0	0
2002-04-05	0.77	1.2	0	0
2002-04-08	0.77	1.2	0	0
2002-04-09	0.77	1.2	0	0
2002-04-10	0.77	1.2	0	0
2002-04-11	0.72	1.2	0	0
2002-04-12	0.7	0.95	0.72	3000
2002-04-15	0.7	0.92	0.92	100
2002-04-16	0.7	0.92	0.92	300
2002-04-17	0.51	0.75	0.65	7500
2002-04-18	0.51	0.75	0	0
2002-04-19	0.51	0.75	0	0
2002-04-22	0.45	0.55	0.5	8900
2002-04-23	0.45	0.55	0	0
2002-04-24	0.45	0.55	0	0
2002-04-25	0.42	0.55	0	0
2002-04-26	0.42	0.55	0	0
2002-04-29	0.42	0.55	0	0
2002-04-30	0.42	0.55	0	0
2002-05-01	0.42	0.55	0	0
2002-05-02	0.42	0.55	0	0
2002-05-03	0.4	0.55	0	0
2002-05-06	0.4	0.55	0	0
2002-05-07	0.4	0.55	0	0
2002-05-08	0.4	0.55	0	0
2002-05-09	0.4	0.55	0	0
2002-05-10	0.4	0.55	0	0
2002-05-13	0.4	0.55	0	0
2002-05-14	0.4	0.55	0	0
2002-05-15	0.4	0.55	0	0
2002-05-16	0.4	0.55	0	0
2002-05-17	0.35	0.55	0	0
2002-05-20	0.35	0.55	0	0
2002-05-21	0.35	0.55	0	0
2002-05-22	0.35	0.55	0	0
2002-05-23	0.35	0.55	0	0
2002-05-24	0.35	0.55	0	0
2002-05-28	0.35	0.55	0	0
2002-05-29	0.35	0.55	0	0
2002-05-30	0.35	0.55	0.55	3500
2002-05-31	0.35	0.6	0.55	5500
2002-06-03	0.35	0.6	0	0
2002-06-04	0.35	0.6	0	0
2002-06-05	0.45	0.75	0.6	5000
2002-06-06	0.4	0.75	0	0
2002-06-07	0.4	0.75	0.75	700
2002-06-10	0.4	0.75	0	0
2002-06-11	0.4	0.75	0	0
2002-06-12	0.4	0.75	0	0
2002-06-13	0.4	0.75	0	0
2002-06-14	0.4	0.75	0	0
2002-06-17	0.4	0.75	0	0
2002-06-18	0.4	0.75	0	0
2002-06-19	0.4	0.85	0.75	700
2002-06-20	0.4	0.85	0	0
2002-06-21	0.4	0.7	0.4	2500
2002-06-24	0.4	0.7	0	0
2002-06-25	0.4	0.7	0	0
2002-06-26	0.4	0.7	0	0
2002-06-27	0.4	0.7	0	0
2002-06-28	0.4	0.8	0.7	2500
2002-07-01	0.4	0.8	0	0
2002-07-02	0.4	0.8	0	0
2002-07-03	0.4	0.8	0	0
2002-07-05	0.4	0.8	0	0
2002-07-08	0.4	0.8	0	0
2002-07-09	0.42	0.8	0.8	1200
2002-07-10	0.42	0.8	0	0
2002-07-11	0.42	0.8	0	0
2002-07-12	0.42	0.8	0	0
2002-07-15	0.45	0.8	0	0
2002-07-16	0.45	0.8	0	0
2002-07-17	0.35	0.79	0.4	6700
2002-07-18	0.35	0.6	0	0
2002-07-19	0.35	0.6	0	0
2002-07-22	0.35	0.6	0	0
2002-07-23	0.35	0.6	0	0
2002-07-24	0.35	0.6	0	0
2002-07-25	0.35	0.6	0	0
2002-07-26	0.35	0.6	0	0
2002-07-29	0.35	0.6	0	0
2002-07-30	0.35	0.55	0	0
2002-07-31	0.35	0.55	0	0
2002-08-01	0.35	0.55	0	0
2002-08-02	0.35	0.55	0	0
2002-08-05	0.31	0.51	0.35	2700
2002-08-06	0.3	0.51	0	0
2002-08-07	0.3	0.51	0	0
2002-08-08	0.3	0.51	0	0
2002-08-09	0.3	0.51	0.51	1200
2002-08-12	0.3	0.51	0.3	1100
2002-08-13	0.3	0.51	0	0
2002-08-14	0.3	0.51	0	0
2002-08-15	0.3	0.51	0.3	10000
2002-08-16	0.2	0.3	0.2	20000
2002-08-19	0.2	0.3	0	0
2002-08-20	0.16	0.25	0.2	5000
2002-08-21	0.12	0.19	0.13	15000
2002-08-22	0.12	0.19	0	0
2002-08-23	0.12	0.19	0	0
2002-08-26	0.12	0.19	0	0
2002-08-27	0.15	0.25	0.19	5000
2002-08-28	0.15	0.25	0	0
2002-08-29	0.11	0.2	0.15	5000
2002-08-30	0.11	0.2	0	0
2002-09-03	0.11	0.2
2002-09-04	0.11	0.2
2002-09-05	0.13	0.25	0.2	21500
2002-09-06	0.16	0.27	0.22	15500
2002-09-09	0.2	0.27	0.27	19000
2002-09-10	0.28	0.34	0.3	113000
2002-09-11	0.27	0.34	0.34	61200
2002-09-12	0.27	0.34
2002-09-13	0.27	0.34
2002-09-16	0.31	0.39	0.34	5000
2002-09-17	0.27	0.36
2002-09-18	0.32	0.37	0.37	25000
2002-09-19	0.32	0.37
2002-09-20	0.32	0.37	0.35	20000
2002-09-23	0.32	0.37	0.32	10000
2002-09-24	0.27	0.37
2002-09-25	0.27	0.37
2002-09-26	0.27	0.36
2002-09-27	0.27	0.36
2002-09-30	0.27	0.36
2002-10-01	0.28	0.36
2002-10-02	0.35	0.5	0.45	13100
2002-10-03	0.35	0.48
2002-10-04	0.35	0.48
2002-10-07	0.26	0.48	0.35	7500
2002-10-08	0.26	0.37
2002-10-09	0.26	0.37
2002-10-10	0.26	0.37	0.26	100
2002-10-11	0.26	0.37
2002-10-14	0.26	0.35
2002-10-15	0.26	0.35
2002-10-16	0.3	0.47	0.35	10000
2002-10-17	0.3	0.45
2002-10-18	0.26	0.47	0.4	25000
2002-10-21	0.35	0.5
2002-10-22	0.35	0.5	0.35	100
2002-10-23	0.35	0.5
2002-10-24	0.35	0.51	0.45	35000
2002-10-25	0.35	0.51
2002-10-28	0.4	0.51	0.45	21000
2002-10-29	0.51	0.55	0.55	26500
2002-10-30	0.51	0.55	0.55	15000
2002-10-31	0.51	0.55	0.55	8500
2002-11-01	0.45	0.55	0.51	15000
2002-11-04	0.45	0.55
2002-11-05	0.45	0.55	0.55	2500
2002-11-06	0.45	0.55
2002-11-07	0.45	0.55
2002-11-08	0.45	0.55
2002-11-11	0.45	0.55
2002-11-12	0.4	0.51	0.45	10000
2002-11-13	0.4	0.51
2002-11-14	0.4	0.51
2002-11-15	0.4	0.51	0.51	2500
2002-11-18	0.4	0.51
2002-11-19	0.4	0.51	0.4	1100
2002-11-20	0.4	0.51
2002-11-21	0.4	0.51	0.4	2000
2002-11-22	0.4	0.51	0.51	1000
2002-11-25	0.4	0.51	0.51	3000
2002-11-26	0.4	0.51
2002-11-27	0.4	0.51	0.4	3000
2002-11-29	0.4	0.51	0.26	5000
2002-12-02	0.26	0.51
2002-12-03	0.26	0.51
2002-12-04	0.31	0.51
2002-12-05	0.31	0.51
2002-12-06	0.31	0.51
2002-12-09	0.31	0.51
2002-12-10	0.26	0.51	0.31	3000
2002-12-11	0.26	0.5	0.51172	500
2002-12-12	0.26	0.45
2002-12-13	0.26	0.45	0.3	22400
2002-12-16	0.26	0.45
2002-12-17	0.26	0.45	0.45	500
2002-12-18	0.3	0.45	0.45	7000
2002-12-19	0.26	0.4	0.3	11600
2002-12-20	0.26	0.4
2002-12-23	0.26	0.4
2002-12-24	0.26	0.4
2002-12-26	0.26	0.4	0.4	2500
2002-12-27	0.26	0.35	0.26	3800
2002-12-30	0.26	0.35	0.26	5100
2002-12-31	0.26	0.35	0.26	4000
2003-01-02	0.26	0.35	0.35	5500
2003-01-03	0.42	0.45	0.45	107700
2003-01-06	0.7	0.96	0.96	253000
2003-01-07	1.1	1.15	1.16	213500
2003-01-08	1.01	1.05	1.04	61800
2003-01-09	0.85	0.97	0.9	24800
2003-01-10	0.85	0.92	0.83	29500
2003-01-13	0.72	0.84	0.84	18600
2003-01-14	0.72	0.86	0.84	6300
2003-01-15	0.86	0.91	0.9	55800
2003-01-16	0.83	0.91	0.9	17400
2003-01-17	0.75	0.85	0.85156	31400
2003-01-21	0.68	0.72	0.7	28300
2003-01-22	0.62	0.69	0.68	38500
2003-01-23	0.54	0.68	0.56	4700
2003-01-24	0.61	0.68	0.68	7000
2003-01-27	0.61	0.65
2003-01-28	0.41	0.51	0.41	115300
2003-01-29	0.37	0.42	0.39	170100
2003-01-30	0.32	0.37	0.35	21500
2003-01-31	0.33	0.4	0.34	38200
2003-02-03	0.35	0.4	0.37	32200
2003-02-04	0.35	0.4	0.4	5700
2003-02-05	0.27	0.3	0.3	113400
2003-02-06	0.21	0.24	0.24	103500
2003-02-07	0.3	0.33	0.33	150800
2003-02-10	0.28	0.37	0.36	10000
2003-02-11	0.29	0.36	0.39	18300
2003-02-12	0.29	0.35	0.29	2000
2003-02-13	0.29	0.35	0.35	2500
2003-02-14	0.29	0.35
2003-02-18	0.32	0.42	0.35	14000
2003-02-19	0.4	0.42	0.42	5000
2003-02-20	0.32	0.42	0.4	5000
2003-02-21	0.32	0.36	0.36	4000
2003-02-24	0.3	0.35	0.32	15000
2003-02-25	0.3	0.42	0.35	1400
2003-02-26	0.35	0.42	0.41	11500
2003-02-27	0.35	0.42	0.42	200
2003-02-28	0.31	0.38	0.35	71400
2003-03-03	0.31	0.38	0.31	12700
2003-03-04	0.31	0.38	0.38	200
2003-03-05	0.32	0.38	0.35	25000
2003-03-06	0.28	0.38	0.33	34200
2003-03-07	0.28	0.38	0.38	200
2003-03-10	0.28	0.38
2003-03-11	0.28	0.38
2003-03-12	0.28	0.38	0.38	2500
2003-03-13	0.28	0.4
2003-03-14	0.28	0.4
2003-03-17	0.28	0.4
2003-03-18	0.28	0.4
2003-03-19	0.28	0.4
2003-03-20	0.28	0.4
2003-03-21	0.28	0.4	0.28	4600
2003-03-24	0.28	0.4	0.29	13200
2003-03-25	0.25	0.39
2003-03-26	0.27	0.34
2003-03-27	0.28	0.4	0.28	7200
2003-03-28	0.28	0.4	0.28	1000
2003-03-31	0.28	0.4
2003-04-01	0.28	0.4
2003-04-02	0.28	0.4
2003-04-03	0.29	0.4
2003-04-04	0.3	0.34	0.3	9000
2003-04-07	0.3	0.33
2003-04-08	0.3	0.33	0.3	200
2003-04-09	0.3	0.31	0.31	5000
2003-04-10	0.29	0.31	0.3	23000
2003-04-11	0.29	0.31	0.31	5000
2003-04-14	0.28	0.3	0.29	92000
2003-04-15	0.28	0.31	0.28	15300
2003-04-16	0.24	0.3	0.28	9000
2003-04-17	0.24	0.3
2003-04-21	0.26	0.3	0.3	13200
2003-04-22	0.26	0.3
2003-04-23	0.24	0.3
2003-04-24	0.24	0.29	0.29	2000
2003-04-25	0.25	0.28	0.28125	12100
2003-04-28	0.21	0.26	0.26	20000
2003-04-29	0.21	0.27	0.21	2800
2003-04-30	0.21	0.27
2003-05-01	0.21	0.27
2003-05-02	0.21	0.27
2003-05-05	0.21	0.27
2003-05-06	0.19	0.27	0.2	8000
2003-05-07	0.19	0.27
2003-05-08	0.19	0.27	0.27	100
2003-05-09	0.19	0.27
2003-05-12	0.19	0.27	0.19	2400
2003-05-13	0.25	0.32	0.26953	19800
2003-05-14	0.3	0.32	0.3	25200
2003-05-15	0.24	0.32	0.3	4000
2003-05-16	0.4	0.5	0.5	168300
2003-05-19	0.6	0.64	0.64	125000
2003-05-20	0.76	0.86	0.84	259200
2003-05-21	0.65	0.77	0.75	203000
2003-05-22	0.73	0.82	0.8	97400
2003-05-23	0.73	0.82	0.8	8700
2003-05-27	0.7	0.73	0.71	56600
2003-05-28	0.63	0.71	0.7	31700
2003-05-29	0.63	0.71	0.71	9200
2003-05-30	0.68	0.71	0.71	7100
2003-06-02	0.6	0.71	0.68	11500
2003-06-03	0.6	0.71	0.71	2400
2003-06-04	0.57	0.65	0.65	38200
2003-06-05	0.57	0.85	0.75	18600
2003-06-06	0.57	0.8	0.72	9700
2003-06-09	0.59	0.7	0.68	8400
2003-06-10	0.59	0.7
2003-06-11	0.59	0.85	0.59	5000
2003-06-12	0.62	0.85	0.72	1200
2003-06-13	0.67	0.85	0.84	10600
2003-06-16	0.67	0.8	0.8	5900
2003-06-17	0.67	0.8	0.75	6800
2003-06-18	0.67	0.8
2003-06-19	0.67	0.8	0.75	10000
2003-06-20	0.68	0.76	0.72	18200
2003-06-23	0.76	0.79	0.79	22300
2003-06-24	0.68	0.78	0.75	13000
2003-06-25	0.68	0.78	0.779	2000
2003-06-26	0.68	0.78	0.779	3200
2003-06-27	0.68	0.78
2003-06-30	0.77	0.82	0.82	35300
2003-07-01	0.77	0.87	0.8	16200
2003-07-02	0.7	0.77	0.75	18500
2003-07-03	0.7	0.85
2003-07-07	0.7	0.85	0.85	5600
2003-07-08	0.7	0.85	0.8	20400
2003-07-09	0.72	0.85	0.8	27900
2003-07-10	0.75	0.85	0.85156	1800
2003-07-11	0.99	1.01	1	223900
2003-07-14	1.5	1.6	1.55078	431100
2003-07-15	1.7	1.8	1.75	368800
2003-07-16	1.75	1.8	1.75	53700
2003-07-17	1.65	1.75	1.69922	100200
2003-07-18	1.8	1.9	1.85	28900
2003-07-21	1.8	1.95	1.95	133900
2003-07-22	1.9	1.94	1.94	24000
2003-07-23	1.8	1.94	1.94	25800
2003-07-24	1.6	1.7	1.6	121000
2003-07-25	1.5	1.55	1.5	166900
2003-07-28	1.65	1.85	1.85	38300
2003-07-29	1.65	1.85	1.66	42800
2003-07-30	2.1	2.2	2.15	284000
2003-07-31	2	2.25	2.25	61000
2003-08-01	1.95	2.15	2.1	65700
2003-08-04	1.9	2.05	2	25000
2003-08-05	1.85	2.05	1.95	27900
2003-08-06	1.8	1.9	1.9	21300
2003-08-07	1.8	2.02	1.9	5100
2003-08-08	1.85	2	1.9	50800
2003-08-11	1.8	1.9	1.9	27000
2003-08-12	2.1	2.35	2.25	47600
2003-08-13	2.25	2.27	2.26953	43900
2003-08-14	2.3	2.38	2.35	65600
2003-08-15	1.85	2	1.9	138100
2003-08-18	1.85	2.05	2	33200
2003-08-19	2	2.1	2.1	50300
2003-08-20	1.9	2.05	1.9	49000
2003-08-21	1.9	2.1	1.95	1500
2003-08-22	1.9	2	1.95	22900
2003-08-25	1.8	2	1.9	19600
2003-08-26	1.75	1.9	1.85156	5500
2003-08-27	1.75	1.9	1.89063	16500
2003-08-28	1.85	1.9	1.88	36400
2003-08-29	1.8	1.9	1.88	29800
2003-09-02	1.9	2	1.9	26800
2003-09-03	1.8	2	1.91	15600
2003-09-04	1.8	2	1.85	800
2003-09-05	1.8	2	1.8	15500
2003-09-08	1.75	1.9	1.85156	17800
2003-09-09	1.85	1.9	1.85	31000
2003-09-10	1.7	1.85	1.8	8100
2003-09-11	1.7	1.8	1.79	16500
2003-09-12	1.75	1.85	1.80078	27600
2003-09-15	1.9	2	1.9	74900
2003-09-16	1.9	2	1.98	14000
2003-09-17	2.05	2.24	2.22	219300
2003-09-18	1.9	1.95	1.95	84700
2003-09-19	1.97	2.05	2	30500
2003-09-22	1.77	1.95	1.77	32300
2003-09-23	1.85	2.05	1.9	19300
2003-09-24	1.88	2.06	2.1	6200
2003-09-25	1.85	2	1.86	13700
2003-09-26	1.9	2	1.95	49600
2003-09-29	1.8	1.95	1.9	6100
2003-09-30	1.8	1.95	1.75	44200
2003-10-01	1.75	2	2	2700
2003-10-02	1.75	1.9	1.75	40600
2003-10-03	1.8	2	1.95	64700
2003-10-06	2	2.05	2.04	115200
2003-10-07	2	2.07	2	23400
2003-10-08	1.9	2	2	40600
2003-10-09	1.85	1.97	1.95	52200
2003-10-10	1.85	1.95	1.88	56200
2003-10-13	1.85	1.95	1.855	84300
2003-10-14	1.86	1.95	1.95	53800
2003-10-15	1.99	2	2	78500
2003-10-16	1.95	1.99	1.974	25700
2003-10-17	1.95	1.99	1.95	9600
2003-10-20	1.95	1.98	1.95	33000
2003-10-21	1.88	1.95	1.92	50100
2003-10-22	1.86	1.96	1.9	13600
2003-10-23	1.85	1.9	1.85	48100
2003-10-24	1.81	1.96	1.95	21700
2003-10-27	1.81	1.96	1.9	2600
2003-10-28	1.81	1.96	1.95	26500
2003-10-29	1.88	2	1.96	24600
2003-10-30	1.93	2	1.99	76500
2003-10-31	1.93	2	1.96	1600
2003-11-03	2.12	2.15	2.15	63800
2003-11-04	2.17	2.21	2.21	76900
2003-11-05	2.1	2.18	2.15	46300
2003-11-06	2	2.12	2.12	12200
2003-11-07	2.05	2.1	2.05	72900
2003-11-10	2.1	2.15	2.15	38900
2003-11-11	2.07	2.15	2.15	52900
2003-11-12	2.15	2.18	2.16	50000
2003-11-13	2.09	2.16	2.15	36100
2003-11-14	2.22	2.25	2.25	181500
2003-11-17	2.66	2.69	2.65	834300
2003-11-18	2.96	2.97	2.96	888500
2003-11-19	3.05	3.1	3.1	378700
2003-11-20	2.9	2.93	2.9	190100
2003-11-21	2.84	2.92	2.85	65200
2003-11-24	2.88	2.91	2.89	257000
2003-11-25	2.84	2.88	2.86	137900
2003-11-26	2.78	2.83	2.79	316600
2003-11-28	2.7	2.72	2.72	110900
2003-12-01	2.49	2.56	2.5	295300
2003-12-02	2.79	2.9	2.8	251700
2003-12-03	2.8	2.85	2.8	48700
2003-12-04	2.63	2.7	2.7	74100
2003-12-05	2.62	2.68	2.65	24100
2003-12-08	3.46	3.5	3.48	636100
2003-12-09	3.09	3.13	3.13	215300
2003-12-10	3.16	3.21	3.19	124200
2003-12-11	3.37	3.4	3.4	243500
2003-12-12	3.95	4	3.97	449500
2003-12-15	3.61	3.69	3.67	314300
2003-12-16	3.93	4.02	4.02	206200
2003-12-17	3.8	3.88	3.8	429500
2003-12-18	3.75	3.8	3.75	655600
2003-12-19	3.68	3.75	3.75	111100
2003-12-22	3.61	3.67	3.65	121900
2003-12-23	3.62	3.7	3.7	95900
2003-12-24	3.7	3.75	3.73	64300
2003-12-26	3.7	3.75	3.71	46400
2003-12-29	3.7	3.75	3.72	67600
2003-12-30	3.68	3.72	3.68	70300
2003-12-31	3.61	3.68	3.65	105400
2004-01-02	3.68	3.7	3.68	378000
2004-01-05	3.37	3.4	3.42	587300
2004-01-06	3.23	3.27	3.23	662200
2004-01-07	3.08	3.13	3.08	173200
2004-01-08	3.35	3.4	3.38	309400
2004-01-09	3.35	3.4	3.4	134000
2004-01-12	3.25	3.4	3.28	57800
2004-01-13	3.53	3.6	3.58	167800
2004-01-14	3.95	4	3.98	295400
2004-01-15	4	4.08	4.05	176300
2004-01-16	4.41	4.51	4.41	416900
2004-01-20	4.35	4.42	4.4	328800
2004-01-21	4.09	4.15	4.15	152700
2004-01-22	4.2	4.28	4.28	61400
2004-01-23	4.37	4.42	4.4	67400
2004-01-26	4.85	4.95	4.85	381100
2004-01-27	4.81	4.95	4.9	81100
2004-01-28	4.6	4.65	4.65	114800
2004-01-29	4.35	4.45	4.45	136600
2004-01-30	4.42	4.48	4.45	78000
2004-02-02	4.2	4.3	4.3	38700
2004-02-03	4.23	4.29	4.25	108800
2004-02-04	4.15	4.25	4.2	60200
2004-02-05	4.25	4.3	4.25	28700
2004-02-06	4.05	4.15	4.1	183800
2004-02-09	4.15	4.19	4.18	90000
2004-02-10	3.9	3.99	3.94	184900
2004-02-11	4.22	4.24	4.23	186900
2004-02-12	4.08	4.15	4.1	80700
2004-02-13	3.14	3.16	3.15	496500
2004-02-17	3.69	3.78	3.78	450900
2004-02-18	3.66	3.75	3.76	138600
2004-02-19	3.65	3.75	3.7	46100
2004-02-20	3.73	3.85	3.85	133200
2004-02-23	3.65	3.75	3.7	97800
2004-02-24	3.6	3.7	3.65	113700
2004-02-25	3.4	3.55	3.4	46300
2004-02-26	3.5	3.6	3.5	28900
2004-02-27	3.55	3.69	3.69	5300
2004-03-01	3.45	3.53	3.53	77900
2004-03-02	3.59	3.7	3.65	81800
2004-03-03	3.65	3.85	3.79	47200
2004-03-04	3.75	3.85	3.75	48400
2004-03-05	3.95	4.05	4.05	167500
2004-03-08	4.1	4.18	4.1	122900
2004-03-09	3.95	4.05	4.05	193100
2004-03-10	3.78	3.85	3.8	60500
2004-03-11	3.6	3.7	3.7	71200
2004-03-12	3.57	3.7	3.7	37300
2004-03-15	3.3	3.44	3.35	146200
2004-03-16	3.2	3.35	3.22	81200
2004-03-17	3.45	3.5	3.45	30700
2004-03-18	3.4	3.5	3.4	20500
2004-03-19	3.35	3.5	3.5	20200
2004-03-22	3.25	3.35	3.25	27300
2004-03-23	3.15	3.23	3.2	48800
2004-03-24	3.15	3.2	3.2	42000
2004-03-25	3.1	3.17	3.15	116400
2004-03-26	3.12	3.15	3.15	15900
2004-03-29	3.5	3.55	3.55	143300
2004-03-30	3.33	3.4	3.4	68300
2004-03-31	3.19	3.45	3.35	69700
2004-04-01	3.2	3.4	3.4	169800
2004-04-02	3.4	3.45	3.4	45300
2004-04-05	3.25	3.3	3.3	79300
2004-04-06	3.1	3.3	3.15	41200
2004-04-07	3.17	3.25	3.2	33500
2004-04-08	3.18	3.35	3.35	68100
2004-04-12	3.1	3.15	3.1	112900
2004-04-13	3.17	3.22	3.22	57000
2004-04-14	3.13	3.23	3.2	24800
2004-04-15	2.85	2.9	2.85	532200
2004-04-16	2.7	2.77	2.8	143400
2004-04-19	2.93	3	2.93	148000
2004-04-20	2.88	3	2.92	148900
2004-04-21	2.96	3.02	3	39000
2004-04-22	2.7	2.8	2.8	88600
2004-04-23	2.8	2.99	2.95	134400
2004-04-26	3.14	3.25	3.24	193400
2004-04-27	3.3	3.43	3.43	198500
2004-04-28	3.13	3.15	3.13	82900
2004-04-29	3.03	3.14	3.1	107400
2004-04-30	3.05	3.1	3.05	21800
2004-05-03	3.1	3.15	3.15	60600
2004-05-04	3.07	3.1	3.1	25400
2004-05-05	3	3.05	3.05	25100
2004-05-06	2.75	2.82	2.8	99200
2004-05-07	2.75	2.9	2.9	33000
2004-05-10	2.37	2.45	2.37	264800
2004-05-11	2.58	2.6	2.6	43700
2004-05-12	2.5	2.7	2.7	34200
2004-05-13	2.56	2.64	2.6	14100
2004-05-14	2.56	2.67	2.6	11400
2004-05-17	2.35	2.45	2.41	23000
2004-05-18	2.35	2.45	2.45	8300
2004-05-19	2.27	2.32	2.3	28900
2004-05-20	2.3	2.38	2.35	32000
2004-05-21	2.25	2.35	2.25	23500
2004-05-24	1.98	2.05	1.98	244900
2004-05-25	2.05	2.07	2.07	106800
2004-05-26	2.3	2.37	2.35	198400
2004-05-27	2.17	2.25	2.25	50600
2004-05-28	2.11	2.3	2.15	7200
2004-06-01	2.12	2.35	2.29	19400
2004-06-02	2.55	2.65	2.65	130200
2004-06-03	2.65	2.75	2.68	138900
2004-06-04	2.6	2.65	2.65	54100
2004-06-07	2.42	2.48	2.48	52100
2004-06-08	2.37	2.5	2.45	40100
2004-06-09	2.37	2.5	2.5	12700
2004-06-10	2.25	2.3	2.26	95200
2004-06-14	2.3	2.37	2.36	18100
2004-06-15	2.15	2.2	2.15	44100
2004-06-16	2.22	2.35	2.25	8000
2004-06-17	2.08	2.1	2.08	57400
2004-06-18	2.1	2.14	2.15	33900
2004-06-21	2.08	2.17	2.17	34800
2004-06-22	2.08	2.14	2.12	3700
2004-06-23	2.06	2.12	2.12	11600
2004-06-24	2.05	2.07	2.1	51200
2004-06-25	2.05	2.12	2.07	12300
2004-06-28	1.85	1.9	1.9	166300
2004-06-29	1.78	1.8	1.79	123400
2004-06-30	1.75	1.77	1.75	60100
2004-07-01	1.7	1.78	1.78	472000
2004-07-02	1.62	1.7	1.7	128100
2004-07-06	1.64	1.7	1.64	61200
2004-07-07	1.71	1.74	1.71	48900
2004-07-08	1.76	1.82	1.77	145600
2004-07-09	1.7	1.75	1.7	117600
2004-07-12	1.66	1.7	1.66	14900
2004-07-13	1.61	1.65	1.62	41600
2004-07-14	1.4	1.5	1.4	205200
2004-07-15	1.35	1.44	1.36	76700
2004-07-16	1.56	1.6	1.57	194700
2004-07-19	1.55	1.61	1.61	81900
2004-07-20	1.5	1.55	1.55	36600
2004-07-21	1.46	1.5	1.5	25700
2004-07-22	1.49	1.55	1.51	11500
2004-07-23	1.48	1.6	1.59	7700
2004-07-26	1.51	1.56	1.56	16800
2004-07-27	1.42	1.55	1.42	42200
2004-07-28	1.35	1.44	1.44	64600
2004-07-29	1.31	1.44	1.4	21000
2004-07-30	1.35	1.44	1.44	6900
2004-08-02	1.35	1.42	1.41	20800
2004-08-03	1.37	1.4	1.37	31200
2004-08-04	1.34	1.38	1.38	11000
2004-08-05	1.39	1.42	1.4	41900
2004-08-06	1.3	1.4	1.35	16900
2004-08-09	1.23	1.32	1.32	38300
2004-08-10	1.25	1.32	1.25	30000
2004-08-11	1.25	1.33	1.33	67700
2004-08-12	1.27	1.32	1.3	85100
2004-08-13	1.3	1.4	1.4	29400
2004-08-16	1.33	1.35	1.33	88900
2004-08-17	1.42	1.46	1.46	223100
2004-08-18	1.4	1.44	1.43	113982
2004-08-19	1.43	1.46	1.45	61200
2004-08-20	1.58	1.63	1.62	389065
2004-08-23	1.62	1.63	1.62	193005
2004-08-24	1.65	1.67	1.66	53080
2004-08-25	1.6	1.64	1.6	50910
2004-08-26	1.6	1.62	1.6	90980
2004-08-27	1.58	1.6	1.58	25116
2004-08-30	1.51	1.53	1.51	67045
2004-08-31	1.49	1.52	1.49	59650
2004-09-01	1.49	1.52	1.52	59000
2004-09-02	1.52	1.55	1.52	40968
2004-09-03	1.5	1.55	1.55	14425
2004-09-07	1.4	1.5	1.45	59500
2004-09-08	1.39	1.42	1.4	88800
2004-09-09	1.7	1.75	1.75	221681
2004-09-10	1.56	1.65	1.58	113960
2004-09-13	1.5	1.58	1.52	279712
2004-09-14	1.47	1.54	1.502	80200
2004-09-15	1.51	1.54	1.52	104450
2004-09-16	1.53	1.58	1.58	83645
2004-09-17	1.53	1.58	1.55	52120