Price and Volume Information: Arete Industries, Inc. (ARET)

>  >  >   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
2002-07-23	0.016	0.02	0.016	14500
2002-07-24	0.016	0.019	0.016	600
2002-07-25	0.013	0.016	0.013	26900
2002-07-26	0.013	0.016	0.013	4200
2002-07-29	0.013	0.016	0.013	28300
2002-07-30	0.013	0.016	0.013	100
2002-07-31	0.014	0.016	0.014	15700
2002-08-01	0.018	0.02	0.018	281300
2002-08-02	0.023	0.026	0.025	518300
2002-08-05	0.023	0.026	0.023	113500
2002-08-06	0.04	0.045	0.04	321000
2002-08-07	0.045	0.05	0.046	251200
2002-08-08	0.035	0.04	0.03	130000
2002-08-09	0.035	0.04	0.04	20900
2002-08-12	0.035	0.05	0.035	10000
2002-08-13	0.035	0.038	0.035	8300
2002-08-14	0.025	0.03	0.025	146400
2002-08-15	0.025	0.03	0.02	159500
2002-08-16	0.017	0.02	0.017	104700
2002-08-19	0.017	0.02	0.017	26800
2002-08-20	0.03	0.035	0.035	278600
2002-08-21	0.025	0.035	0.03	127900
2002-08-22	0.035	0.044	0.035	111500
2002-08-23	0.035	0.042	0.04	519800
2002-08-26	0.036	0.045	0.045	217700
2002-08-27	0.036	0.045	0.041	83800
2002-08-28	0.035	0.045	0.041	238900
2002-08-29	0.02	0.035	0.025	128600
2002-08-30	0.02	0.03	0.02	28500
2002-09-03	0.021	0.022	0.022	124900
2002-09-04	0.02	0.03	0.03	19200
2002-09-05	0.02	0.03	0.0225	46800
2002-09-06	0.015	0.025	0.02	124000
2002-09-09	0.02	0.03	0.022	108000
2002-09-10	0.02	0.03	0.02	9400
2002-09-11	0.018	0.025	0.02	85400
2002-09-12	0.018	0.025	0.018	900
2002-09-13	0.018	0.025	0.018	1500
2002-09-16	0.018	0.025	0.018	20900
2002-09-17	0.018	0.025	0.0225	21700
2002-09-18	0.018	0.025	0.018	400
2002-09-19	0.018	0.025	0.0225	1700
2002-09-20	0.015	0.025	0.015	1000
2002-09-23	0.015	0.025	0.0225	46700
2002-09-24	0.017	0.025	0.0201	66000
2002-09-25	0.015	0.02	0.02	85500
2002-09-26	0.016	0.02	0.016	19000
2002-09-27	0.015	0.02	0.019	80600
2002-09-30	0.009	0.0125	0.01	428800
2002-10-01	0.009	0.0125	0.009	1700
2002-10-02	0.009	0.015	0.008	306600
2002-10-03	0.006	0.009	0.006	500
2002-10-04	0.007	0.009	0.009	63700
2002-10-07	0.006	0.007	0.006	846400
2002-10-08	0.005	0.007	0.005	37500
2002-10-09	0.004	0.007	0.005	89200
2002-10-10	0.004	0.007	0.004	8100
2002-10-11	0.003	0.007	0.003	60900
2002-10-14	0.005	0.007	0.005	33600
2002-10-15	0.005	0.007	0.005	319900
2002-10-16	0.005	0.008	0.005	60800
2002-10-17	0.006	0.008	0.006	6100
2002-10-18	0.006	0.008	0.006	22300
2002-10-21	0.007	0.01	0.01	415900
2002-10-22	0.008	0.01	0.01	20900
2002-10-23	0.013	0.015	0.015	106800
2002-10-24	0.023	0.025	0.023	293300
2002-10-25	0.016	0.02	0.017	129700
2002-10-28	0.015	0.021	0.016	219000
2002-10-29	0.015	0.022	0.015	92700
2002-10-30	0.015	0.016	0.015	112900
2002-10-31	0.02	0.025	0.02	84100
2002-11-01	0.021	0.023	0.022	89800
2002-11-04	0.027	0.028	0.027	263100
2002-11-05	0.03	0.035	0.03	275600
2002-11-06	0.031	0.035	0.031	167200
2002-11-07	0.021	0.03	0.025	634000
2002-11-08	0.03	0.04	0.03	223700
2002-11-11	0.025	0.035	0.035	52500
2002-11-12	0.025	0.038	0.03	48000
2002-11-13	0.025	0.04	0.025	6200
2002-11-14	0.03	0.038	0.03	54700
2002-11-15	0.025	0.035	0.03	27200
2002-11-18	0.021	0.04	0.04	25300
2002-11-19	0.025	0.035	0.035	5300
2002-11-20	0.021	0.035	0.03	69500
2002-11-21	0.025	0.037	0.027	75700
2002-11-22	0.021	0.03	0.027	105700
2002-11-25	0.021	0.03	0.0225	22700
2002-11-26	0.021	0.03	0.021	3000
2002-11-27	0.021	0.03	0.03	125800
2002-11-29	0.025	0.03	0.03	28700
2002-12-02	0.021	0.03	0.024	12700
2002-12-03	0.021	0.028	0.023	317600
2002-12-04	0.021	0.025	0.021	50100
2002-12-05	0.021	0.025	0.022	25100
2002-12-06	0.021	0.025	0.025	36700
2002-12-09	0.023	0.025	0.023	27600
2002-12-10	0.023	0.03	0.023	22200
2002-12-11	0.023	0.028	0.023	2400
2002-12-12	0.021	0.025	0.023	232000
2002-12-13	0.017	0.02	0.017	78200
2002-12-16	0.015	0.02	0.015	11400
2002-12-17	0.011	0.02	0.011	54200
2002-12-18	0.011	0.018	0.015	42600
2002-12-19	0.013	0.018	0.015	62300
2002-12-20	0.013	0.017	0.013	123100
2002-12-23	0.011	0.017	0.011	19100
2002-12-24	0.011	0.017	0.011	7100
2002-12-26	0.013	0.015	0.013	102000
2002-12-27	0.011	0.015	0.011	50500
2002-12-30	0.016	0.02	0.02	208100
2002-12-31	0.015	0.025	0.015	171000
2003-01-02	0.016	0.02	0.016	91400
2003-01-03	0.016	0.025	0.025	200900
2003-01-06	0.019	0.022	0.019	233600
2003-01-07	0.022	0.03	0.025	167200
2003-01-08	0.022	0.029	0.025	529100
2003-01-09	0.024	0.029	0.028	418500
2003-01-10	0.024	0.029	0.027	206500
2003-01-13	0.02	0.025	0.021	213400
2003-01-14	0.022	0.025	0.022	185600
2003-01-15	0.018	0.022	0.022	47400
2003-01-16	0.015	0.022	0.022	81900
2003-01-17	0.017	0.025	0.025	107300
2003-01-21	0.02	0.025	0.023	110800
2003-01-22	0.015	0.02	0.015	920600
2003-01-23	0.015	0.025	0.023	184600
2003-01-24	0.015	0.025	0.023	8800
2003-01-27	0.015	0.02	0.015	113000
2003-01-28	0.015	0.025	0.02	25900
2003-01-29	0.015	0.02	0.015	60500
2003-01-30	0.012	0.02	0.015	114500
2003-01-31	0.015	0.02	0.02	46900
2003-02-03	0.015	0.02	0.02	54500
2003-02-04	0.022	0.023	0.022	136300
2003-02-05	0.02	0.023	0.023	11800
2003-02-06	0.017	0.019	0.017	105900
2003-02-07	0.015	0.023	0.018	66100
2003-02-10	0.015	0.023	0.015	43800
2003-02-11	0.015	0.023	0.023	16600
2003-02-12	0.015	0.023	0.02	2200
2003-02-13	0.015	0.023	0.015	5200
2003-02-14	0.014	0.02	0.02	44500
2003-02-18	0.012	0.018	0.011	53300
2003-02-19	0.015	0.02	0.02	95500
2003-02-20	0.015	0.018	0.015	67300
2003-02-21	0.015	0.02	0.018	63000
2003-02-24	0.018	0.025	0.02	208800
2003-02-25	0.015	0.016	0.018	196500
2003-02-26	0.015	0.018	0.016	22200
2003-02-27	0.015	0.017	0.015	77800
2003-02-28	0.0125	0.017	0.0125	25800
2003-03-03	0.0125	0.017	0.017	20000
2003-03-04	0.013	0.02	0.02	106700
2003-03-05	0.011	0.015	0.0125	183400
2003-03-06	0.012	0.015	0.014	1016200
2003-03-07	0.016	0.019	0.018	2625100
2003-03-10	0.02	0.021	0.02	679800
2003-03-11	0.017	0.021	0.021	969300
2003-03-12	0.021	0.025	0.022	592600
2003-03-13	0.024	0.027	0.025	609100
2003-03-14	0.029	0.03	0.028	468300
2003-03-17	0.022	0.026	0.027	512600
2003-03-18	0.022	0.029	0.029	200300
2003-03-19	0.02	0.025	0.02	60500
2003-03-20	0.023	0.025	0.023	235500
2003-03-21	0.022	0.025	0.022	120200
2003-03-24	0.022	0.025	0.022	27600
2003-03-25	0.025	0.029	0.024	50000
2003-03-26	0.015	0.02	0.019	778200
2003-03-27	0.016	0.018	0.018	868500
2003-03-28	0.014	0.017	0.015	123300
2003-03-31	0.014	0.017	0.014	21100
2003-04-01	0.014	0.017	0.014	130600
2003-04-02	0.017	0.021	0.018	319700
2003-04-03	0.019	0.022	0.02	1250900
2003-04-04	0.02	0.023	0.021	858000
2003-04-07	0.021	0.025	0.023	176800
2003-04-08	0.018	0.022	0.022	217700
2003-04-09	0.02	0.023	0.022	128500
2003-04-10	0.021	0.024	0.022	691200
2003-04-11	0.023	0.024	0.021	299300
2003-04-14	0.019	0.022	0.021	585200
2003-04-15	0.02	0.021	0.02	309000
2003-04-16	0.02	0.023	0.021	268800
2003-04-17	0.02	0.022	0.021	43000
2003-04-21	0.019	0.022	0.021	337300
2003-04-22	0.019	0.02	0.02	289200
2003-04-23	0.018	0.019	0.018	59200
2003-04-24	0.016	0.018	0.017	245400
2003-04-25	0.016	0.019	0.019	114500
2003-04-28	0.015	0.018	0.018	102200
2003-04-29	0.015	0.018	0.018	20000
2003-04-30	0.016	0.019	0.019	45000
2003-05-01	0.015	0.017	0.015	58200
2003-05-02	0.015	0.017	0.017	264300
2003-05-05	0.021	0.022	0.021	940900
2003-05-06	0.021	0.022	0.023	591400
2003-05-07	0.021	0.024	0.022	59200
2003-05-08	0.025	0.0295	0.0285	661900
2003-05-09	0.027	0.029	0.029	161000
2003-05-12	0.025	0.027	0.025	164900
2003-05-13	0.017	0.025	0.02	111300
2003-05-14	0.02	0.025	0.02	230300
2003-05-15	0.016	0.021	0.02	192600
2003-05-16	0.02	0.029	0.025	240500
2003-05-19	0.014	0.015	0.016	202900
2003-05-20	0.02	0.025	0.02	832300
2003-05-21	0.018	0.025	0.025	5300
2003-05-22	0.021	0.024	0.02	196900
2003-05-23	0.015	0.024	0.023	26600
2003-05-27	0.015	0.024	0.02	39400
2003-05-28	0.015	0.024	0.024	26400
2003-05-29	0.015	0.024	0.024	179600
2003-05-30	0.014	0.02	0.018	67500
2003-06-02	0.014	0.019	0.015	690200
2003-06-03	0.013	0.02	0.015	475200
2003-06-04	0.012	0.015	0.012	315500
2003-06-05	0.014	0.02	0.014	15500
2003-06-06	0.013	0.014	0.014	655400
2003-06-09	0.011	0.015	0.011	219400
2003-06-10	0.011	0.018	0.015	81300
2003-06-11	0.011	0.018	0.0135	22600
2003-06-12	0.011	0.02	0.017	243600
2003-06-13	0.013	0.02	0.017	166000
2003-06-16	0.01	0.011	0.011	1383300
2003-06-17	0.011	0.016	0.015	412600
2003-06-18	0.011	0.015	0.011	137700
2003-06-19	0.011	0.015	0.011	180400
2003-06-20	0.012	0.015	0.015	566000
2003-06-23	0.012	0.013	0.013	238500
2003-06-24	0.011	0.014	0.011	50300
2003-06-25	0.011	0.014	0.011	51300
2003-06-26	0.012	0.014	0.012	288000
2003-06-27	0.012	0.015	0.014	408800
2003-06-30	0.014	0.018	0.015	287300
2003-07-01	0.014	0.018	0.014	100
2003-07-02	0.014	0.015	0.014	157100
2003-07-03	0.014	0.015
2003-07-07	0.012	0.015	0.012	120300
2003-07-08	0.012	0.014	0.012	105300
2003-07-09	0.012	0.014	0.012	17000
2003-07-10	0.012	0.014	0.014	59200
2003-07-11	0.012	0.015	0.0146	37200
2003-07-14	0.012	0.015	0.014	70900
2003-07-15	0.01	0.013	0.011	386800
2003-07-16	0.01	0.013	0.0105	40700
2003-07-17	0.013	0.014	0.016	458500
2003-07-18	0.0135	0.015	0.0145	291700
2003-07-21	0.011	0.013	0.013	227700
2003-07-22	0.011	0.016	0.015	220500
2003-07-23	0.011	0.016	0.011	125600
2003-07-24	0.011	0.012	0.012	166900
2003-07-25	0.011	0.015	0.012	34900
2003-07-28	0.011	0.017	0.011	58800
2003-07-29	0.011	0.012	0.012	222300
2003-07-30	0.01	0.015	0.011	67500
2003-07-31	0.01	0.015	0.01	5700
2003-08-01	0.01	0.013	0.01	224400
2003-08-04	0.009	0.011	0.01	49600
2003-08-05	0.01	0.015	0.013	471100
2003-08-06	0.01	0.015	0.012	56700
2003-08-07	0.01	0.015	0.012	55000
2003-08-08	0.013	0.015	0.0135	815300
2003-08-11	0.013	0.014	0.013	249500
2003-08-12	0.012	0.013	0.012	588900
2003-08-13	0.011	0.015	0.012	83000
2003-08-14	0.012	0.015	0.013	341700
2003-08-15	0.017	0.018	0.017	1750400
2003-08-18	0.013	0.017	0.015	68000
2003-08-19	0.013	0.017	0.013	103700
2003-08-20	0.013	0.017	0.013	1100
2003-08-21	0.01	0.012	0.01	689600
2003-08-22	0.01	0.012	0.012	53100
2003-08-25	0.012	0.017	0.012	541100
2003-08-26	0.012	0.017	0.012	7000
2003-08-27	0.011	0.017	0.014	156000
2003-08-28	0.013	0.015	0.013	1028200
2003-08-29	0.011	0.014	0.013	20000
2003-09-02	0.012	0.014	0.012	15400
2003-09-03	0.011	0.012	0.011	390700
2003-09-04	0.011	0.015	0.011	105200
2003-09-05	0.014	0.017	0.012	40800
2003-09-08	0.011	0.017	0.012	79300
2003-09-09	0.011	0.015	0.013	216000
2003-09-10	0.01	0.012	0.0118	354200
2003-09-11	0.01	0.012	0.012	26900
2003-09-12	0.01	0.013	0.011	16600
2003-09-15	0.01	0.013	0.013	139500
2003-09-16	0.013	0.015	0.015	461500
2003-09-17	0.01	0.012	0.01	268700
2003-09-18	0.01	0.015	0.011	201000
2003-09-19	0.011	0.013	0.012	265400
2003-09-22	0.011	0.014	0.012	345700
2003-09-23	0.011	0.013	0.011	103700
2003-09-24	0.011	0.013	0.011	329100
2003-09-25	0.01	0.013	0.01	22200
2003-09-26	0.01	0.013	0.0115	185100
2003-09-29	0.01	0.012	0.0115	542300
2003-09-30	0.01	0.012	0.01	10000
2003-10-01	0.01	0.015	0.01	316900
2003-10-02	0.01	0.012	0.011	44700
2003-10-03	0.01	0.012	0.01	210300
2003-10-06	0.011	0.015	0.012	53300
2003-10-07	0.011	0.015	0.0137	70000
2003-10-08	0.011	0.015	0.014	200700
2003-10-09	0.011	0.015	0.011	100
2003-10-10	0.011	0.015	0.013	546600
2003-10-13	0.011	0.015	0.013	28300
2003-10-14	0.011	0.015	0.011	101400
2003-10-15	0.011	0.015	0.011	4600
2003-10-16	0.014	0.017	0.017	774000
2003-10-17	0.016	0.021	0.016	1138500
2003-10-20	0.015	0.021	0.016	48200
2003-10-21	0.018	0.02	0.02	671500
2003-10-22	0.016	0.017	0.016	376800
2003-10-23	0.014	0.017	0.016	178600
2003-10-24	0.014	0.0159	0.015	294300
2003-10-27	0.013	0.014	0.013	759000
2003-10-28	0.013	0.017	0.013	463000
2003-10-29	0.012	0.015	0.012	184200
2003-10-30	0.012	0.0135	0.013	190000
2003-10-31	0.012	0.015	0.012	20700
2003-11-03	0.012	0.015	0.012	1111100
2003-11-04	0.014	0.015	0.014	1076500
2003-11-05	0.026	0.03	0.027	9832600
2003-11-06	0.023	0.027	0.027	5676400
2003-11-07	0.04	0.05	0.04	13756200
2003-11-10	0.05	0.053	0.052	17323600
2003-11-11	0.04	0.041	0.0448	8607500
2003-11-12	0.035	0.036	0.036	5040100
2003-11-13	0.039	0.041	0.04	3078500
2003-11-14	0.048	0.0499	0.048	4134600
2003-11-17	0.045	0.047	0.046	2476100
2003-11-18	0.04	0.0415	0.0415	2138200
2003-11-19	0.039	0.042	0.039	1663100
2003-11-20	0.031	0.034	0.0325	2938800
2003-11-21	0.032	0.035	0.0325	2100300
2003-11-24	0.035	0.036	0.035	4804000
2003-11-25	0.032	0.034	0.032	2815100
2003-11-26	0.034	0.035	0.034	1626800
2003-11-28	0.033	0.035	0.033	990400
2003-12-01	0.0345	0.037	0.037	2697100
2003-12-02	0.032	0.033	0.033	2002600
2003-12-03	0.033	0.034	0.033	983400
2003-12-04	0.03	0.034	0.03	1240600
2003-12-05	0.0315	0.033	0.033	1041800
2003-12-08	0.032	0.033	0.033	855900
2003-12-09	0.026	0.032	0.026	1013400
2003-12-10	0.025	0.027	0.03	716500
2003-12-11	0.025	0.03	0.03	307600
2003-12-12	0.02	0.024	0.02	1247600
2003-12-15	0.02	0.022	0.022	677965
2003-12-16	0.017	0.02	0.02	740400
2003-12-17	0.019	0.02	0.02	469200
2003-12-18	0.02	0.028	0.027	416800
2003-12-19	0.025	0.028	0.028	300900
2003-12-22	0.022	0.025	0.023	1278500
2003-12-23	0.023	0.025	0.025	259500
2003-12-24	0.023	0.025	0.025	16300
2003-12-26	0.022	0.025	0.025	224000
2003-12-29	0.02	0.022	0.02	627100
2003-12-30	0.02	0.021	0.021	717500
2003-12-31	0.02	0.026	0.02	777500
2004-01-02	0.02	0.026	0.025	1021500
2004-01-05	0.023	0.026	0.026	586700
2004-01-06	0.023	0.025	0.025	145400
2004-01-07	0.02	0.025	0.021	347200
2004-01-08	0.02	0.025	0.022	160500
2004-01-09	0.021	0.025	0.021	266200
2004-01-12	0.02	0.026	0.021	530400
2004-01-13	0.02	0.026	0.024	229000
2004-01-14	0.021	0.022	0.022	3463300
2004-01-15	0.027	0.029	0.027	7576500
2004-01-16	0.031	0.034	0.034	3167900
2004-01-20	0.032	0.038	0.035	2026600
2004-01-21	0.029	0.03	0.029	978800
2004-01-22	0.028	0.03	0.028	996400
2004-01-23	0.028	0.03	0.029	322800
2004-01-26	0.028	0.035	0.03	336100
2004-01-27	0.028	0.03	0.029	166300
2004-01-28	0.022	0.03	0.025	1369500
2004-01-29	0.022	0.03	0.03	342300
2004-01-30	0.021	0.024	0.025	260500
2004-02-02	0.024	0.026	0.024	901700
2004-02-03	0.022	0.025	0.022	667500
2004-02-04	0.02	0.026	0.02	601500
2004-02-05	0.02	0.026	0.0205	24500
2004-02-06	0.021	0.025	0.021	406900
2004-02-09	0.021	0.025	0.023	35500
2004-02-10	0.021	0.025	0.022	156400
2004-02-11	0.022	0.025	0.022	354800
2004-02-12	0.022	0.024	0.022	143100
2004-02-13	0.022	0.024	0.022	323400
2004-02-17	0.021	0.024	0.021	285900
2004-02-18	0.021	0.024	0.024	30500
2004-02-19	0.021	0.022	0.022	354500
2004-02-20	0.021	0.025	0.023	256200
2004-02-23	0.021	0.024	0.021	396000
2004-02-24	0.021	0.024	0.021	66100
2004-02-25	0.021	0.024	0.021	423900
2004-02-26	0.021	0.024	0.022	102800
2004-02-27	0.021	0.024	0.024	241100
2004-03-01	0.021	0.023	0.021	638500
2004-03-02	0.028	0.03	0.03	2610300
2004-03-03	0.021	0.029	0.021	1201400
2004-03-04	0.021	0.029	0.022	323700
2004-03-05	0.021	0.029	0.021	675500
2004-03-08	0.023	0.029	0.023	488300
2004-03-09	0.021	0.025	0.0211	467100
2004-03-10	0.021	0.024	0.0212	388600
2004-03-11	0.022	0.024	0.022	563200
2004-03-12	0.021	0.024	0.021	913600
2004-03-15	0.02	0.024	0.02	101900
2004-03-16	0.02	0.023	0.02	287600
2004-03-17	0.019	0.022	0.0192	215200
2004-03-18	0.019	0.023	0.022	417000
2004-03-19	0.02	0.023	0.023	246300
2004-03-22	0.02	0.022	0.022	245800
2004-03-23	0.02	0.022	0.02	62100
2004-03-24	0.02	0.022	0.02	1234600
2004-03-25	0.016	0.022	0.018	43500
2004-03-26	0.016	0.022	0.022	7500
2004-03-29	0.017	0.022	0.022	219300
2004-03-30	0.019	0.02	0.02	226100
2004-03-31	0.017	0.02	0.018	430200
2004-04-01	0.0175	0.02	0.019	610200
2004-04-02	0.025	0.027	0.025	2672300
2004-04-05	0.026	0.029	0.029	2625300
2004-04-06	0.025	0.029	0.026	2498800
2004-04-07	0.025	0.027	0.025	3295000
2004-04-08	0.022	0.025	0.023	4569000
2004-04-12	0.023	0.026	0.0255	7946700
2004-04-13	0.023	0.0249	0.0249	4727700
2004-04-14	0.021	0.024	0.021	3015600
2004-04-15	0.021	0.023	0.021	2303300
2004-04-16	0.022	0.023	0.0222	918300
2004-04-19	0.021	0.024	0.023	979800
2004-04-20	0.021	0.024	0.0211	451900
2004-04-21	0.022	0.025	0.025	3472800
2004-04-22	0.022	0.025	0.022	1677900
2004-04-23	0.021	0.023	0.023	1357700
2004-04-26	0.019	0.021	0.023	1220000
2004-04-27	0.019	0.022	0.021	1233500
2004-04-28	0.019	0.023	0.0209	648900
2004-04-29	0.019	0.023	0.02	228000
2004-04-30	0.019	0.023	0.02	477000
2004-05-03	0.018	0.021	0.02	445500
2004-05-04	0.018	0.021	0.018	536300
2004-05-05	0.015	0.018	0.0152	1209200
2004-05-06	0.015	0.018	0.018	544100
2004-05-07	0.015	0.018	0.0165	220700
2004-05-10	0.0165	0.018	0.0167	512900
2004-05-11	0.0165	0.019	0.0167	340700
2004-05-12	0.0165	0.018	0.017	19800
2004-05-13	0.0165	0.018	0.0165	9400
2004-05-14	0.015	0.017	0.015	1220200
2004-05-17	0.015	0.017	0.015	67700
2004-05-18	0.015	0.016	0.016	622800
2004-05-19	0.014	0.016	0.015	235500
2004-05-20	0.014	0.016	0.015	24600
2004-05-21	0.011	0.013	0.011	1043700
2004-05-24	0.012	0.013	0.0128	441200
2004-05-25	0.011	0.0125	0.0114	60400
2004-05-26	0.011	0.0125	0.0114	221500
2004-05-27	0.011	0.0125	0.011	564100
2004-05-28	0.0105	0.012	0.0105	949200
2004-06-01	0.0102	0.0125	0.0102	415400
2004-06-02	0.0104	0.0125	0.0104	160900
2004-06-03	0.0102	0.0125	0.011	151000
2004-06-04	0.012	0.015	0.0139	699000
2004-06-07	0.012	0.014	0.012	112300
2004-06-08	0.012	0.013	0.013	287400
2004-06-09	0.0105	0.015	0.0125	457500
2004-06-10	0.0105	0.015	0.0105	227400
2004-06-14	0.0105	0.015	0.0105	64300
2004-06-15	0.0105	0.013	0.015	63000
2004-06-16	0.012	0.015	0.012	380700
2004-06-17	0.011	0.012	0.0105	202500
2004-06-18	0.011	0.014	0.011	100200
2004-06-21	0.011	0.013	0.011	514200
2004-06-22	0.0105	0.013	0.011	13300
2004-06-23	0.0102	0.012	0.0115	301500
2004-06-24	0.0102	0.012	0.0115	19200
2004-06-25	0.011	0.012	0.011	540900
2004-06-28	0.0103	0.012	0.0103	367600
2004-06-29	0.0103	0.011	0.011	194900
2004-06-30	0.0103	0.011	0.011	250100
2004-07-01	0.0103	0.011	0.011	212500
2004-07-02	0.0103	0.0107	0.0103	269500
2004-07-06	0.0103	0.0107	0.0105	35000
2004-07-07	0.0101	0.0105	0.0101	544600
2004-07-08	0.01	0.0105	0.01	201700
2004-07-09	0.009	0.0105	0.009	611400
2004-07-12	0.009	0.0105	0.009	269800
2004-07-13	0.009	0.0105	0.01	2000
2004-07-14	0.009	0.01	0.009	176800
2004-07-15	0.009	0.01	0.009	13300
2004-07-16	0.009	0.01	0.009	285500
2004-07-19	0.008	0.01	0.008	178600
2004-07-20	0.007	0.009	0.0075	248000
2004-07-21	0.007	0.0085	0.008	567500
2004-07-22	0.0065	0.0075	0.007	743000
2004-07-23	0.0065	0.0075	0.0065	64500
2004-07-26	0.0068	0.0075	0.0073	1128000
2004-07-27	0.0068	0.0075	0.007	867200
2004-07-28	0.0068	0.0075	0.007	100000
2004-07-29	0.008	0.01	0.008	501900
2004-07-30	0.007	0.008	0.007	241000
2004-08-02	0.007	0.0097	0.007	7000
2004-08-03	0.007	0.0097	0.007	16500
2004-08-04	0.007	0.0097	0.007	2900
2004-08-05	0.007	0.0097	0.007	1700
2004-08-06	0.007	0.0097	0.0085	500
2004-08-09	0.007	0.0097	0.007	60300
2004-08-10	0.006	0.007	0.006	1906100
2004-08-11	0.006	0.007	0.006	271100
2004-08-12	0.006	0.008
2004-08-13	0.006	0.008	0.006	140400
2004-08-16	0.0065	0.008	0.007	688800
2004-08-17	0.0065	0.0075	0.0065	152700
2004-08-18	0.0065	0.0068	0.0065	529863
2004-08-19	0.006	0.0075	0.006	212500
2004-08-20	0.005	0.0075	0.006	43650
2004-08-23	0.006	0.0065	0.0065	1240076
2004-08-24	0.0055	0.0065	0.0055	176624
2004-08-25	0.0055	0.0065	0.0055	75180
2004-08-26	0.0055	0.0065
2004-08-27	0.0055	0.007	0.0055	171500
2004-08-30	0.0055	0.007	0.0065	700
2004-08-31	0.0065	0.0075	0.007	644859
2004-09-01	0.008	0.009	0.0085	10375142
2004-09-02	0.0065	0.0075	0.007	1417706
2004-09-03	0.0065	0.0075	0.0075	140000
2004-09-07	0.006	0.007	0.006	130500
2004-09-08	0.0065	0.0075	0.0065	106500
2004-09-09	0.006	0.007	0.007	181075
2004-09-10	0.006	0.008	0.008	338900
2004-09-13	0.006	0.008	0.006	462172
2004-09-14	0.006	0.007	0.006	165525
2004-09-15	0.005	0.007	0.006	373000
2004-09-16	0.0055	0.0065	0.006	650000
2004-09-17	0.0055	0.0065	0.006	649575
2004-09-20	0.0055	0.0065	0.0055	160000
2004-09-21	0.0055	0.0065	0.0055	14250
2004-09-22	0.005	0.006	0.006	331000
2004-09-23	0.005	0.007	0.0055	470000
2004-09-24	0.0055	0.007	0.007	7467677
2004-09-27	0.0055	0.007	0.0058	64000
2004-09-28	0.0055	0.0065	0.0058	1380
2004-09-29	0.0055	0.0065	0.0055	51430
2004-09-30	0.0055	0.0065	0.0056	404660
2004-10-01	0.0055	0.0065	0.0056	1596500
2004-10-04	0.0055	0.0065	0.0056	1125000
2004-10-05	0.0055	0.006	0.0056	600400
2004-10-06	0.0055	0.006	0.0056	10694
2004-10-07	0.0055	0.006	0.0055	1003750
2004-10-08	0.0055	0.0065	0.0055	410800
2004-10-11	0.0065	0.007	0.0068	2591648
2004-10-12	0.0056	0.0061	0.0057	11599801
2004-10-13	0.0058	0.006	0.0058	734293
2004-10-14	0.0057	0.006	0.0057	1138479
2004-10-15	0.0057	0.0059	0.0057	4262081
2004-10-18	0.0056	0.0059	0.0057	328511
2004-10-19	0.0055	0.0059	0.0056	1626381
2004-10-20	0.0055	0.0059	0.0056	376000
2004-10-21	0.0055	0.0059	0.0056	5250
2004-10-22	0.0059	0.0065	0.0065	1071350
2004-10-25	0.0063	0.0069	0.0067	309800
2004-10-26	0.008	0.0086	0.0085	2312182
2004-10-27	0.0065	0.0075	0.0075	968950
2004-10-28	0.006	0.007	0.0065	1302203
2004-10-29	0.0055	0.006	0.006	241650
2004-11-01	0.0055	0.006	0.0055	83100
2004-11-02	0.0055	0.006	0.0057	407300
2004-11-03	0.0055	0.0075	0.0056	26125
2004-11-04	0.0055	0.0075	0.007	140000
2004-11-05	0.0055	0.0075	0.0055	9335
2004-11-08	0.0055	0.0075	0.0056	1396618
2004-11-09	0.0055	0.007	0.0055	536450
2004-11-10	0.0055	0.007	0.0055	494501
2004-11-11	0.0055	0.007	0.006	60300
2004-11-12	0.0056	0.007	0.0056	201385
2004-11-15	0.0056	0.0068	0.0056	242000
2004-11-16	0.0056	0.0068	0.0056	401500
2004-11-17	0.0056	0.0068	0.0057	202250
2004-11-18	0.0056	0.0065	0.0056	486300
2004-11-19	0.0056	0.0065	0.0056	23110
2004-11-22	0.0056	0.0059	0.0057	821940
2004-11-23	0.012	0.0135	0.0135	30832596
2004-11-24	0.017	0.018	0.018	66104263
2004-11-26	0.009	0.011	0.0092	18665812
2004-11-29	0.01	0.0115	0.0109	7555695
2004-11-30	0.0085	0.009	0.0089	4677067
2004-12-01	0.007	0.008	0.008	1575850
2004-12-02	0.007	0.008	0.007	3030094
2004-12-03	0.0077	0.0095	0.0077	984751
2004-12-06	0.006	0.007	0.006	1751955
2004-12-07	0.0063	0.007	0.007	3561200
2004-12-08	0.0063	0.0073	0.0073	873875
2004-12-09	0.0063	0.0073	0.0063	98500
2004-12-10	0.0061	0.0065	0.0065	891800
2004-12-13	0.0066	0.0075	0.007	378800
2004-12-14	0.0061	0.0068	0.0061	10527712
2004-12-15	0.0061	0.0067	0.0068	1264385
2004-12-16	0.0061	0.0068	0.0061	516942
2004-12-17	0.0057	0.0064	0.0064	3887503
2004-12-20	0.0054	0.0056	0.0056	8594983
2004-12-21	0.0054	0.0055	0.0054	328100
2004-12-22	0.0051	0.0059	0.0058	2133185
2004-12-23	0.0061	0.0068	0.006	785168
2004-12-27	0.0061	0.0065	0.0061	260025
2004-12-28	0.0067	0.008	0.0069	2617409
2004-12-29	0.0062	0.008	0.0062	375064
2004-12-30	0.0062	0.008	0.0062	703795
2004-12-31	0.007	0.008	0.008	79025
2005-01-03	0.0065	0.0075	0.007	180207
2005-01-04	0.006	0.007	0.007	604150
2005-01-05	0.0055	0.006	0.006	4264028
2005-01-06	0.0055	0.0065	0.006	782500
2005-01-07	0.0051	0.0055	0.0055	5461622
2005-01-10	0.0047	0.005	0.005	1404544
2005-01-11	0.0047	0.005	0.005	603935
2005-01-12	0.0047	0.0054	0.0047	639775
2005-01-13	0.0048	0.005	0.0048	54653
2005-01-14	0.0047	0.005	0.0047	423488
2005-01-18	0.005	0.0052	0.005	674960
2005-01-19	0.0045	0.005	0.005	1109425
2005-01-20	0.0045	0.0049	0.0047	244200
2005-01-21	0.0047	0.0048	0.0047	436125
2005-01-24	0.0043	0.0048	0.0043	1416900
2005-01-25	0.0046	0.0047	0.0046	1073106
2005-01-26	0.005	0.0055	0.0055	1112500
2005-01-27	0.0046	0.0049	0.0047	84835
2005-01-28	0.0047	0.005	0.005	266825
2005-01-31	0.0043	0.0046	0.0043	1351300
2005-02-01	0.0041	0.0044	0.0041	1672313
2005-02-02	0.005	0.006	0.0055	4070415
2005-02-03	0.0051	0.0053	0.0053	702658
2005-02-04	0.0056	0.0058	0.0056	318700
2005-02-07	0.0056	0.0059	0.006	77000
2005-02-08	0.0056	0.0057	0.0056	42250
2005-02-09	0.0051	0.0056	0.0056	145500
2005-02-10	0.0045	0.005	0.0045	664545
2005-02-11	0.0052	0.0053	0.0053	1054345
2005-02-14	0.005	0.0056	0.0055	355250
2005-02-15	0.005	0.0055	0.005	1375
2005-02-16	0.005	0.0055	0.005	70000
2005-02-17	0.005	0.0058	0.005	635000
2005-02-18	0.005	0.0058	0.005	22751
2005-02-22	0.0046	0.0055	0.0046	145516
2005-02-23	0.005	0.0055	0.005	220625
2005-02-24	0.005	0.0053
2005-02-25	0.0053	0.0055	0.0053	392800
2005-02-28	0.005	0.0053	0.0053	146250
2005-03-01	0.005	0.0053	0.005	5000
2005-03-02	0.0048	0.0053	0.0048	225239
2005-03-03	0.0048	0.0053	0.0048	3500
2005-03-04	0.0051	0.0053	0.0051	500635
2005-03-07	0.0045	0.0058	0.0055	434422
2005-03-08	0.0045	0.0057
2005-03-09	0.0046	0.0055	0.0045	1500
2005-03-10	0.0046	0.0053	0.0046	430000
2005-03-11	0.0046	0.0053	0.0046	700
2005-03-14	0.0046	0.0049	0.0046	53355
2005-03-15	0.0041	0.0049	0.0049	840963
2005-03-16	0.0048	0.0053	0.0048	1290044
2005-03-17	0.006	0.0062	0.0064	23688595
2005-03-18	0.0048	0.005	0.0048	8180871
2005-03-21	0.0037	0.004	0.0039	3798225
2005-03-22	0.0036	0.0038	0.0037	648000
2005-03-23	0.0037	0.0038	0.0037	564747
2005-03-24	0.0037	0.004	0.004	218313
2005-03-28	0.0035	0.004	0.004	281050
2005-03-29	0.0035	0.0037	0.0035	529750
2005-03-30	0.0035	0.004	0.004	125250
2005-03-31	0.0035	0.004	0.0035	185419
2005-04-01	0.0039	0.004	0.004	491000
2005-04-04	0.0035	0.0039	0.0035	26975
2005-04-05	0.0035	0.0038	0.0035	688667
2005-04-06	0.0035	0.0038	0.0038	90500
2005-04-07	0.0031	0.0038	0.0031	274400
2005-04-08	0.0025	0.003	0.003	846100
2005-04-11	0.003	0.0031	0.003	309160
2005-04-12	0.0025	0.0031	0.0025	101850
2005-04-13	0.0026	0.0028	0.0027	894250
2005-04-14	0.0023	0.003	0.0023	544200
2005-04-15	0.0029	0.003	0.0023	74750
2005-04-18	0.0032	0.0033	0.0031	297590
2005-04-19	0.0031	0.0033	0.003	19574506
2005-04-20	0.0026	0.0027	0.0026	1903976
2005-04-21	0.0027	0.0032	0.003	1921691
2005-04-22	0.0026	0.0027	0.0026	586691
2005-04-25	0.0028	0.003	0.0028	1056723
2005-04-26	0.0028	0.003	0.0028	405000
2005-04-27	0.0027	0.0029	0.0027	516190
2005-04-28	0.0027	0.0029	0.0027	126350
2005-04-29	0.0025	0.0027	0.0025	850326
2005-05-02	0.0022	0.0024	0.0024	2270000
2005-05-03	0.0024	0.0025	0.0023	516650
2005-05-04	0.0024	0.0025	0.0024	103950
2005-05-05	0.0024	0.0025	0.0024	140450
2005-05-06	0.003	0.0035	0.003	3466342
2005-05-09	0.0031	0.004	0.0035	318310
2005-05-10	0.0035	0.004	0.0038	943706
2005-05-11	0.0029	0.0034	0.0027	657262
2005-05-12	0.0031	0.0033	0.003	1723000
2005-05-13	0.0031	0.0035	0.0035	979336
2005-05-16	0.0031	0.0035	0.0035	1228205
2005-05-17	0.0033	0.0035	0.0032	2651250
2005-05-18	0.0033	0.0036	0.0033	201107
2005-05-19	0.0033	0.0036	0.0033	92365
2005-05-20	0.004	0.0044	0.0041	3889250
2005-05-23	0.006	0.0061	0.006	5813591
2005-05-24	0.005	0.0055	0.0053	63698673
2005-05-25	0.0057	0.0062	0.0062	8504840
2005-05-26	0.0064	0.0065	0.0065	5364561
2005-05-27	0.0059	0.0063	0.0061	2708819
2005-05-31	0.0046	0.0048	0.0048	8121666
2005-06-01	0.0043	0.0049	0.0049	8061106
2005-06-02	0.0038	0.0047	0.0043	2402048
2005-06-03	0.0041	0.0044	0.0045	938571
2005-06-06	0.0045	0.005	0.0045	361188
2005-06-07	0.0045	0.0052	0.0045	1862201
2005-06-08	0.0047	0.005	0.005	4144650
2005-06-09	0.0052	0.0053	0.0053	1117767
2005-06-10	0.0052	0.0055	0.0055	3022316
2005-06-13	0.0055	0.0056	0.0055	2800713
2005-06-14	0.006	0.0065	0.0062	3156625
2005-06-15	0.0053	0.0058	0.0058	11836239
2005-06-16	0.0063	0.0068	0.0068	13330413
2005-06-17	0.0075	0.0078	0.0076	11211262
2005-06-20	0.007	0.0072	0.007	7176047
2005-06-21	0.0067	0.0069	0.0068	4548000
2005-06-22	0.01	0.0101	0.01	41829126
2005-06-23	0.0195	0.0197	0.019	62633910
2005-06-24	0.0165	0.0167	0.0166	51562061
2005-06-27	0.0133	0.0134	0.0134	27043824
2005-06-28	0.0138	0.014	0.014	18570879
2005-06-29	0.0128	0.0135	0.0138	6392828
2005-06-30	0.0111	0.0123	0.0122	3751176
2005-07-01	0.0144	0.015	0.0148	18381990
2005-07-05	0.014	0.0141	0.0141	4702264
2005-07-06	0.0129	0.0132	0.0132	4407055
2005-07-07	0.0115	0.013	0.0118	3887000
2005-07-08	0.012	0.0124	0.0119	4919085
2005-07-11	0.0105	0.011	0.011	3041575
2005-07-12	0.0117	0.012	0.012	4294112
2005-07-13	0.014	0.0142	0.0142	14512544
2005-07-14	0.0138	0.014	0.014	3316869
2005-07-15	0.0118	0.0128	0.0115	2695164
2005-07-18	0.012	0.0128	0.0126	4643852
2005-07-19	0.0121	0.0124	0.0124	3497848
2005-07-20	0.0112	0.0116	0.0115	3031684
2005-07-21	0.0111	0.0117	0.0114	4117720
2005-07-22	0.0115	0.0116	0.0115	2596521
2005-07-25	0.0122	0.0126	0.0126	2809016
2005-07-26	0.0113	0.012	0.012	2610929
2005-07-27	0.0108	0.0114	0.0119	2476926
2005-07-28	0.0108	0.011	0.011	2022602
2005-07-29	0.0104	0.0107	0.0107	3826800
2005-08-01	0.0101	0.0109	0.01	4196052
2005-08-02	0.0096	0.0099	0.0099	4166350
2005-08-03	0.0093	0.0096	0.0096	825950
2005-08-04	0.0086	0.0087	0.0086	2151035
2005-08-05	0.008	0.0085	0.0085	988000
2005-08-08	0.0072	0.0075	0.0072	3819527
2005-08-09	0.009	0.0105	0.0101	4065268
2005-08-10	0.0082	0.0091	0.009	2027742
2005-08-11	0.0075	0.0087	0.0087	2376500
2005-08-12	0.0075	0.008	0.008	862573
2005-08-15	0.0068	0.007	0.0068	3345700
2005-08-16	0.006	0.0062	0.0062	2698500
2005-08-17	0.0056	0.0057	0.0056	2604481
2005-08-18	0.0079	0.008	0.008	8747890
2005-08-19	0.0067	0.0077	0.0078	1103500
2005-08-22	0.0062	0.0065	0.0063	3403800
2005-08-23	0.0059	0.0061	0.0059	2269900
2005-08-24	0.0055	0.0057	0.0055	3036453
2005-08-25	0.006	0.0068	0.006	6248783
2005-08-26	0.0074	0.0075	0.0073	4255980
2005-08-29	0.0084	0.0089	0.0084	7205325
2005-08-30	0.007	0.0073	0.007	5281993
2005-08-31	0.0066	0.007	0.007	2737025
2005-09-01	0.0069	0.0072	0.0069	1197000
2005-09-02	0.0068	0.0069	0.0068	657337
2005-09-06	0.0058	0.006	0.0058	3335673
2005-09-07	0.0047	0.0054	0.0049	3006136
2005-09-08	0.0051	0.0052	0.005	2427355