Price and Volume Information:
China World Trade Corp. (CWTD)
> > >
spam works: evidence from stock touts and corresponding market activity
| Date | Bid | Ask | Sale | Volume |
|---|
| 2002-09-03 | | | | |
| 2002-09-04 | 0 | 0 | 0.001 | 600 |
| 2003-01-29 | 0 | 0 | 0.001 | 7800 |
| 2003-10-01 | 0 | 0 | 0.001 | 200 |
| 2003-10-27 | 0 | 0 | 0.0001 | 1100 |
| 2003-11-14 | 0.6 | 0.63 | | |
| 2003-11-17 | 0.6 | 0.63 | | |
| 2003-11-18 | 0.6 | 0.65 | 0.63 | 200 |
| 2003-11-19 | 0.6 | 0.8 | 0.8 | 200 |
| 2003-11-20 | 0.6 | 0.8 | | |
| 2003-11-21 | 0.75 | 0.89 | 0.69922 | 8300 |
| 2003-11-24 | 1.5 | 1.9 | 1.5 | 26100 |
| 2003-11-25 | 2.2 | 2.5 | 2.5 | 19900 |
| 2003-11-26 | 2.2 | 2.7 | 2.2 | 2800 |
| 2003-11-28 | 1.75 | 2.1 | 1.85156 | 1900 |
| 2003-12-01 | 1.01 | 1.05 | | |
| 2003-12-02 | 1.05 | 1.2 | 1.05 | 100 |
| 2003-12-03 | 1.05 | 1.2 | | |
| 2003-12-04 | 1.05 | 1.2 | | |
| 2003-12-05 | 1.15 | 1.4 | 1.2 | 700 |
| 2003-12-08 | 1.25 | 1.4 | | |
| 2003-12-09 | 1.25 | 1.4 | | |
| 2003-12-10 | 1.4 | 1.5 | 1.5 | 8500 |
| 2003-12-11 | 1.45 | 1.52 | 1.52 | 2500 |
| 2003-12-12 | 1.3 | 1.4 | 1.35 | 9800 |
| 2003-12-15 | 1.2 | 1.45 | 1.25 | 10467 |
| 2003-12-16 | 1.05 | 1.25 | 1.1 | 7500 |
| 2003-12-17 | 1.01 | 1.2 | 1.01 | 3400 |
| 2003-12-18 | 0.9 | 1.15 | 1.15 | 8100 |
| 2003-12-19 | 0.9 | 1.1 | 1.01 | 18600 |
| 2003-12-22 | 0.76 | 0.95 | 0.9 | 13500 |
| 2003-12-23 | 0.76 | 0.95 | | |
| 2003-12-24 | 0.76 | 0.95 | 0.95 | 500 |
| 2003-12-26 | 0.76 | 0.95 | 0.76 | 4100 |
| 2003-12-29 | 0.6 | 0.75 | 0.7 | 18600 |
| 2003-12-30 | 0.65 | 0.85 | 0.65 | 5200 |
| 2003-12-31 | 0.65 | 0.7 | 0.65 | 9100 |
| 2004-01-02 | 0.7 | 0.95 | 0.72 | 20500 |
| 2004-01-05 | 0.7 | 0.95 | 0.95 | 13200 |
| 2004-01-06 | 0.8 | 0.95 | 0.87 | 17000 |
| 2004-01-07 | 0.9 | 1.01 | 1.01 | 6600 |
| 2004-01-08 | 0.9 | 0.95 | 0.9 | 56700 |
| 2004-01-09 | 0.78 | 0.88 | 0.88 | 80200 |
| 2004-01-12 | 0.65 | 0.8 | 0.7 | 55800 |
| 2004-01-13 | 0.8 | 0.95 | 0.95 | 28300 |
| 2004-01-14 | 0.88 | 1 | 0.95 | 14000 |
| 2004-01-15 | 0.92 | 1.02 | 0.97 | 28500 |
| 2004-01-16 | 1.01 | 1.05 | 1.05 | 18900 |
| 2004-01-20 | 1.4 | 1.69 | 1.5 | 72400 |
| 2004-01-21 | 1.63 | 1.69 | 1.69 | 78700 |
| 2004-01-22 | 1.85 | 1.9 | 1.85 | 159600 |
| 2004-01-23 | 1.6 | 1.7 | 1.7 | 28800 |
| 2004-01-26 | 1.45 | 1.65 | 1.5 | 34200 |
| 2004-01-27 | 1.55 | 1.65 | 1.6 | 14200 |
| 2004-01-28 | 1.3 | 1.55 | 1.33 | 24700 |
| 2004-01-29 | 1.4 | 1.55 | 1.5 | 19100 |
| 2004-01-30 | 1.35 | 1.55 | 1.5 | 16000 |
| 2004-02-02 | 1.5 | 1.65 | 1.65 | 11000 |
| 2004-02-03 | 1.35 | 1.5 | 1.45 | 22800 |
| 2004-02-04 | 1.55 | 1.7 | 1.55 | 46900 |
| 2004-02-05 | 1.4 | 1.55 | 1.55 | 2200 |
| 2004-02-06 | 1.23 | 1.4 | 1.4 | 17000 |
| 2004-02-09 | 1.15 | 1.2 | 1.16 | 36600 |
| 2004-02-10 | 1.15 | 1.2 | 1.17 | 3000 |
| 2004-02-11 | 1.19 | 1.25 | 1.19 | 28800 |
| 2004-02-12 | 2.08 | 2.15 | 2.1 | 401600 |
| 2004-02-13 | 4.25 | 4.32 | 4.3 | 859800 |
| 2004-02-17 | 7.85 | 8 | 7.9 | 1365000 |
| 2004-02-18 | 5.85 | 6.1 | 5.9 | 1100700 |
| 2004-02-19 | 4.4 | 4.45 | 4.4 | 551300 |
| 2004-02-20 | 5.5 | 5.8 | 5.75 | 635200 |
| 2004-02-23 | 5.25 | 5.5 | 5.4 | 264900 |
| 2004-02-24 | 4.55 | 4.6 | 4.6 | 454700 |
| 2004-02-25 | 4.07 | 4.15 | 4.15 | 359500 |
| 2004-02-26 | 4 | 4.05 | 4.05 | 133100 |
| 2004-02-27 | 3.8 | 3.95 | 3.91 | 66400 |
| 2004-03-01 | 3.4 | 3.45 | 3.45 | 134900 |
| 2004-03-02 | 4.05 | 4.1 | 4.1 | 121200 |
| 2004-03-03 | 4.75 | 4.85 | 4.85 | 776300 |
| 2004-03-04 | 4.3 | 4.4 | 4.4 | 326500 |
| 2004-03-05 | 4.25 | 4.3 | 4.26 | 84800 |
| 2004-03-08 | 4 | 4.05 | 4 | 124300 |
| 2004-03-09 | 3.94 | 4.1 | 4 | 59700 |
| 2004-03-10 | 3.75 | 3.85 | 3.75 | 79900 |
| 2004-03-11 | 3.8 | 3.9 | 3.9 | 80600 |
| 2004-03-12 | 4.2 | 4.26 | 4.25 | 107100 |
| 2004-03-15 | 4.75 | 4.8 | 4.75 | 103100 |
| 2004-03-16 | 4.3 | 4.5 | 4.35 | 126000 |
| 2004-03-17 | 4.65 | 4.8 | 4.8 | 76200 |
| 2004-03-18 | 4.75 | 4.8 | 4.75 | 105800 |
| 2004-03-19 | 4.35 | 4.5 | 4.35 | 75800 |
| 2004-03-22 | 4.35 | 4.6 | 4.56 | 80900 |
| 2004-03-23 | 4.65 | 4.71 | 4.71 | 84100 |
| 2004-03-24 | 4.512 | 4.6 | 4.59 | 78300 |
| 2004-03-25 | 4.4 | 4.55 | 4.4 | 24200 |
| 2004-03-26 | 4.4 | 4.6 | 4.45 | 28600 |
| 2004-03-29 | 4.6 | 4.7 | 4.47 | 83200 |
| 2004-03-30 | 4.5 | 4.55 | 4.5 | 21900 |
| 2004-03-31 | 4.3 | 4.45 | 4.4 | 34800 |
| 2004-04-01 | 4.07 | 4.13 | 4.1 | 109500 |
| 2004-04-02 | 4.2 | 4.25 | 4.25 | 39700 |
| 2004-04-05 | 4.1 | 4.25 | 4.1 | 46700 |
| 2004-04-06 | 4.2 | 4.28 | 4.25 | 25600 |
| 2004-04-07 | 4.6 | 4.7 | 4.7 | 120800 |
| 2004-04-08 | 4.77 | 4.85 | 4.8 | 209500 |
| 2004-04-12 | 5.35 | 5.4 | 5.35 | 346900 |
| 2004-04-13 | 5.22 | 5.3 | 5.29 | 257700 |
| 2004-04-14 | 4.8 | 4.85 | 4.85 | 156200 |
| 2004-04-15 | 4.45 | 4.7 | 4.7 | 79700 |
| 2004-04-16 | 4.38 | 4.49 | 4.4 | 36400 |
| 2004-04-19 | 4.21 | 4.39 | 4.39 | 89400 |
| 2004-04-20 | 4.1 | 4.25 | 4.1 | 63500 |
| 2004-04-21 | 4.3 | 4.39 | 4.3 | 69100 |
| 2004-04-22 | 4.2 | 4.3 | 4.21 | 11700 |
| 2004-04-23 | 4.05 | 4.14 | 4.1 | 88500 |
| 2004-04-26 | 4.1 | 4.25 | 4.1 | 18800 |
| 2004-04-27 | 3.85 | 4 | 3.8 | 28100 |
| 2004-04-28 | 4.1 | 4.25 | 4.2 | 32900 |
| 2004-04-29 | 3.9 | 4.05 | 3.9 | 13800 |
| 2004-04-30 | 3.8 | 3.93 | 3.85 | 18700 |
| 2004-05-03 | 3.5 | 3.6 | 3.51 | 48100 |
| 2004-05-04 | 3.5 | 3.6 | 3.55 | 30500 |
| 2004-05-05 | 3.7 | 3.9 | 3.7 | 9600 |
| 2004-05-06 | 3.4 | 3.55 | 3.4 | 16300 |
| 2004-05-07 | 3.45 | 3.55 | 3.5 | 22600 |
| 2004-05-10 | 3 | 3.1 | 3.03 | 72800 |
| 2004-05-11 | 2.95 | 3 | 3 | 19600 |
| 2004-05-12 | 2.9 | 3.03 | 3.03 | 19800 |
| 2004-05-13 | 3.05 | 3.2 | 3.15 | 3800 |
| 2004-05-14 | 3.15 | 3.25 | 3.25 | 15400 |
| 2004-05-17 | 3.25 | 3.45 | 3.35 | 21600 |
| 2004-05-18 | 3.25 | 3.3 | 3.25 | 8000 |
| 2004-05-19 | 3.15 | 3.25 | 3.15 | 9100 |
| 2004-05-20 | 3.05 | 3.1 | 3.1 | 9900 |
| 2004-05-21 | 3.1 | 3.18 | 3.15 | 34900 |
| 2004-05-24 | 3 | 3.15 | 3.05 | 7800 |
| 2004-05-25 | 2.85 | 3 | 2.85 | 17300 |
| 2004-05-26 | 2.9 | 2.95 | 2.95 | 18600 |
| 2004-05-27 | 2.95 | 3.05 | 2.95 | 11400 |
| 2004-05-28 | 3 | 3.14 | 3.2 | 21300 |
| 2004-06-01 | 3 | 3.24 | 3 | 19300 |
| 2004-06-02 | 3 | 3.15 | 3.15 | 4200 |
| 2004-06-03 | 3.05 | 3.1 | 3.1 | 5000 |
| 2004-06-04 | 3 | 3.1 | 3 | 16700 |
| 2004-06-07 | 2.95 | 3.05 | 3 | 8600 |
| 2004-06-08 | 2.95 | 3.05 | 3 | 2200 |
| 2004-06-09 | 2.89 | 3 | 2.95 | 20000 |
| 2004-06-10 | 2.5 | 2.57 | 2.5 | 40500 |
| 2004-06-14 | 2.5 | 2.59 | 2.5 | 22000 |
| 2004-06-15 | 2.2 | 2.3 | 2.3 | 72900 |
| 2004-06-16 | 1.96 | 2.02 | 2 | 13800 |
| 2004-06-17 | 1.9 | 2.03 | 2 | 38300 |
| 2004-06-18 | 2.1 | 2.2 | 2.2 | 15700 |
| 2004-06-21 | 2.15 | 2.25 | 2.15 | 18300 |
| 2004-06-22 | 2.25 | 2.45 | 2.45 | 6400 |
| 2004-06-23 | 2.4 | 2.5 | 2.5 | 36400 |
| 2004-06-24 | 2.5 | 2.6 | 2.55 | 11000 |
| 2004-06-25 | 2.18 | 2.4 | 2.2 | 11300 |
| 2004-06-28 | 2.18 | 2.3 | 2.19 | 4800 |
| 2004-06-29 | 2.09 | 2.2 | 2.17 | 15300 |
| 2004-06-30 | 2.1 | 2.2 | 2.2 | 100 |
| 2004-07-01 | 1.9 | 2.1 | 2 | 14400 |
| 2004-07-02 | 2 | 2.15 | 2 | 1900 |
| 2004-07-06 | 2 | 2.15 | 2.1 | 6900 |
| 2004-07-07 | 1.9 | 2.1 | 2.05 | 11400 |
| 2004-07-08 | 1.9 | 2 | 2 | 4200 |
| 2004-07-09 | 2 | 2.05 | 2.05 | 4100 |
| 2004-07-12 | 1.95 | 2.15 | 2 | 9200 |
| 2004-07-13 | 1.95 | 2 | 2.05 | 2900 |
| 2004-07-14 | 1.9 | 2 | 2 | 3300 |
| 2004-07-15 | 1.85 | 2.05 | 2.05 | 13700 |
| 2004-07-16 | 1.9 | 2.05 | 2.05 | 4100 |
| 2004-07-19 | 2.05 | 2.15 | 2.1 | 53100 |
| 2004-07-20 | 2.04 | 2.07 | 2.07 | 30000 |
| 2004-07-21 | 1.95 | 2.02 | 2.02 | 6300 |
| 2004-07-22 | 1.97 | 2.01 | 2.01 | 10200 |
| 2004-07-23 | 1.95 | 2.02 | 2.02 | 4000 |
| 2004-07-26 | 1.95 | 2.05 | 2.05 | 25500 |
| 2004-07-27 | 1.9 | 2 | 1.95 | 24700 |
| 2004-07-28 | 1.95 | 2.05 | 2 | 19400 |
| 2004-07-29 | 1.95 | 2.05 | 2.05 | 24400 |
| 2004-07-30 | 1.97 | 2.02 | 2.02 | 7800 |
| 2004-08-02 | 2.1 | 2.25 | 2.25 | 43100 |
| 2004-08-03 | 2.35 | 2.4 | 2.4 | 24300 |
| 2004-08-04 | 2.5 | 2.65 | 2.64 | 33200 |
| 2004-08-05 | 2.6 | 2.7 | 2.7 | 50700 |
| 2004-08-06 | 2.4 | 2.5 | 2.49 | 41100 |
| 2004-08-09 | 2.42 | 2.5 | 2.5 | 6200 |
| 2004-08-10 | 2.35 | 2.55 | 2.55 | 14200 |
| 2004-08-11 | 2.36 | 2.55 | 2.55 | 3400 |
| 2004-08-12 | 2.36 | 2.55 | 2.55 | 2300 |
| 2004-08-13 | 2 | 2.15 | 2.15 | 15100 |
| 2004-08-16 | 2.2 | 2.3 | 2.3 | 22200 |
| 2004-08-17 | 2.1 | 2.45 | 2.4 | 8100 |
| 2004-08-18 | 2.1 | 2.37 | 2.35 | 5525 |
| 2004-08-19 | 2.25 | 2.4 | 2.4 | 10067 |
| 2004-08-20 | 2.35 | 2.39 | 2.39 | 12450 |
| 2004-08-23 | 2.2 | 2.4 | 2.4 | 10010 |
| 2004-08-24 | 2.2 | 2.4 | 2.4 | 10200 |
| 2004-08-25 | 2.2 | 2.4 | 2.4 | 8100 |
| 2004-08-26 | 2.25 | 2.35 | 2.35 | 18200 |
| 2004-08-27 | 2.15 | 2.3 | 2.3 | 23725 |
| 2004-08-30 | 2.2 | 2.3 | 2.3 | 13000 |
| 2004-08-31 | 2.15 | 2.3 | 2.35 | 7818 |
| 2004-09-01 | 2.1 | 2.3 | 2.2 | 4625 |
| 2004-09-02 | 2.07 | 2.14 | 2.14 | 37167 |
| 2004-09-03 | 2.03 | 2.3 | 2.18 | 4850 |
| 2004-09-07 | 2.1 | 2.3 | 2.23 | 8511 |
| 2004-09-08 | 2.05 | 2.3 | 2.17 | 13250 |
| 2004-09-09 | 2.05 | 2.23 | 2.23 | 10600 |
| 2004-09-10 | 2.05 | 2.2 | 2.2 | 8800 |
| 2004-09-13 | 2.05 | 2.15 | 2.05 | 11240 |
| 2004-09-14 | 2.05 | 2.25 | 2.24 | 6500 |
| 2004-09-15 | 2.05 | 2.25 | 2.2 | 10240 |
| 2004-09-16 | 2.1 | 2.2 | 2.2 | 5350 |
| 2004-09-17 | 2.15 | 2.2 | 2.15 | 8957 |
| 2004-09-20 | 2.05 | 2.18 | 2.18 | 7650 |
| 2004-09-21 | 2.05 | 2.23 | 2.23 | 8700 |
| 2004-09-22 | 2.04 | 2.15 | 2.15 | 32900 |
| 2004-09-23 | 2 | 2.1 | 2.06 | 6945 |
| 2004-09-24 | 2.1 | 2.2 | 2.2 | 24255 |
| 2004-09-27 | 2 | 2.2 | 2.2 | 11416 |
| 2004-09-28 | 2 | 2.2 | 2.2 | 8070 |
| 2004-09-29 | 2 | 2.19 | 2.2 | 8000 |
| 2004-09-30 | 2.05 | 2.1 | 2.1 | 16480 |
| 2004-10-01 | 1.97 | 2.15 | 2.15 | 23856 |
| 2004-10-04 | 2.05 | 2.15 | 2.15 | 6226 |
| 2004-10-05 | 2.05 | 2.15 | 2.05 | 8550 |
| 2004-10-06 | 2 | 2.15 | 2.15 | 11400 |
| 2004-10-07 | 1.95 | 2.1 | 2.1 | 7100 |
| 2004-10-08 | 1.97 | 2.05 | 2.05 | 11239 |
| 2004-10-11 | 1.9 | 2 | 2 | 5535 |
| 2004-10-12 | 2 | 2.05 | 2.05 | 7516 |
| 2004-10-13 | 1.9 | 1.95 | 1.95 | 7971 |
| 2004-10-14 | 1.95 | 2 | 2 | 3250 |
| 2004-10-15 | 1.9 | 2 | 2 | 27521 |
| 2004-10-18 | 1.9 | 2 | 2 | 16575 |
| 2004-10-19 | 2 | 2.1 | 2.1 | 12100 |
| 2004-10-20 | 2.07 | 2.13 | 2.13 | 18870 |
| 2004-10-21 | 2 | 2.14 | 2.14 | 14600 |
| 2004-10-22 | 2 | 2.2 | 2.15 | 14628 |
| 2004-10-25 | 2 | 2.2 | 2.2 | 10827 |
| 2004-10-26 | 1.95 | 2.2 | 2 | 6991 |
| 2004-10-27 | 2.08 | 2.14 | 2.14 | 6900 |
| 2004-10-28 | 1.95 | 2.12 | 2 | 5200 |
| 2004-10-29 | 2.05 | 2.15 | 2.1 | 7312 |
| 2004-11-01 | 2.05 | 2.15 | 2.15 | 3200 |
| 2004-11-02 | 2.05 | 2.15 | 2.15 | 4650 |
| 2004-11-03 | 1.95 | 2.1 | 2.1 | 5450 |
| 2004-11-04 | 2.05 | 2.1 | 2.1 | 4200 |
| 2004-11-05 | 2.05 | 2.1 | 2.1 | 11950 |
| 2004-11-08 | 3.71 | 3.78 | 3.73 | 880590 |
| 2004-11-09 | 3.1 | 3.25 | 3.15 | 299831 |
| 2004-11-10 | 2.85 | 2.95 | 2.9 | 109158 |
| 2004-11-11 | 2.65 | 2.75 | 2.75 | 37450 |
| 2004-11-12 | 2.75 | 2.83 | 2.82 | 28730 |
| 2004-11-15 | 2.3 | 2.45 | 2.3 | 47145 |
| 2004-11-16 | 2.67 | 2.75 | 2.7 | 25320 |
| 2004-11-17 | 2.6 | 2.7 | 2.7 | 12400 |
| 2004-11-18 | 2.55 | 2.7 | 2.7 | 26868 |
| 2004-11-19 | 2.45 | 2.55 | 2.45 | 42336 |
| 2004-11-22 | 2.5 | 2.55 | 2.58 | 23564 |
| 2004-11-23 | 2.4 | 2.6 | 2.5 | 16116 |
| 2004-11-24 | 2.55 | 2.65 | 2.6 | 43771 |
| 2004-11-26 | 2.6 | 2.65 | 2.6 | 4350 |
| 2004-11-29 | 2.63 | 2.7 | 2.63 | 93790 |
| 2004-11-30 | 2.5 | 2.61 | 2.61 | 82290 |
| 2004-12-01 | 2.68 | 2.75 | 2.7 | 69970 |
| 2004-12-02 | 2.58 | 2.65 | 2.6 | 32820 |
| 2004-12-03 | 2.55 | 2.62 | 2.6 | 13188 |
| 2004-12-06 | 2.55 | 2.58 | 2.58 | 6460 |
| 2004-12-07 | 2.47 | 2.55 | 2.47 | 18550 |
| 2004-12-08 | 2.38 | 2.4 | 2.38 | 33092 |
| 2004-12-09 | 2.7 | 2.85 | 2.7 | 30420 |
| 2004-12-10 | 2.55 | 2.63 | 2.6 | 12480 |
| 2004-12-13 | 2.47 | 2.7 | 2.7 | 5050 |
| 2004-12-14 | 2.49 | 2.65 | 2.65 | 10510 |
| 2004-12-15 | 2.3 | 2.47 | 2.31 | 34105 |
| 2004-12-16 | 2.15 | 2.2 | 2.2 | 35000 |
| 2004-12-17 | 2.25 | 2.35 | 2.25 | 6374 |
| 2004-12-20 | 2.1 | 2.25 | 2.11 | 10276 |
| 2004-12-21 | 2.15 | 2.24 | 2.15 | 2320 |
| 2004-12-22 | 2.04 | 2.11 | 2.11 | 32584 |
| 2004-12-23 | 1.97 | 2.05 | 2 | 16358 |
| 2004-12-27 | 2 | 2.1 | 2 | 3974 |
| 2004-12-28 | 1.9 | 2 | 2 | 18685 |
| 2004-12-29 | 2.2 | 2.25 | 2.25 | 34041 |
| 2004-12-30 | 2.05 | 2.2 | 2.1 | 23000 |
| 2004-12-31 | 1.95 | 2 | 2.1 | 61751 |
| 2005-01-03 | 2.05 | 2.23 | 2.22 | 3880 |
| 2005-01-04 | 1.94 | 2.01 | 2 | 20425 |
| 2005-01-05 | 1.94 | 1.97 | 1.97 | 15575 |
| 2005-01-06 | 1.94 | 2.1 | 2.1 | 5770 |
| 2005-01-07 | 2 | 2.15 | 2.14 | 11300 |
| 2005-01-10 | 2.1 | 2.15 | 2.15 | 12860 |
| 2005-01-11 | 2.06 | 2.15 | 2.1 | 2000 |
| 2005-01-12 | 1.92 | 2.04 | 2 | 18250 |
| 2005-01-13 | 2 | 2.05 | 2.05 | 2300 |
| 2005-01-14 | 2.15 | 2.2 | 2.15 | 4775 |
| 2005-01-18 | 2.22 | 2.25 | 2.25 | 16419 |
| 2005-01-19 | 2.2 | 2.25 | 2.25 | 6455 |
| 2005-01-20 | 2.2 | 2.3 | 2.2 | 19090 |
| 2005-01-21 | 2.1 | 2.15 | 2.1 | 4200 |
| 2005-01-24 | 2 | 2.05 | 2 | 3400 |
| 2005-01-25 | 2 | 2.05 | 2 | 3850 |
| 2005-01-26 | 2 | 2.05 | 2.05 | 100 |
| 2005-01-27 | 2 | 2.05 | 2 | 2100 |
| 2005-01-28 | 2 | 2.04 | 2.05 | 2200 |
| 2005-01-31 | 1.9 | 2 | 2.04 | 11975 |
| 2005-02-01 | 1.9 | 2.04 | 2 | 500 |
| 2005-02-02 | 2 | 2.04 | 2.04 | 4550 |
| 2005-02-03 | 2.02 | 2.05 | 2.04 | 3433 |
| 2005-02-04 | 1.91 | 2.05 | 2 | 4774 |
| 2005-02-07 | 2.05 | 2.15 | 2.05 | 2800 |
| 2005-02-08 | 1.91 | 2 | 2 | 10500 |
| 2005-02-09 | 1.91 | 2.1 | 2.1 | 11740 |
| 2005-02-10 | 2.15 | 2.28 | 2.15 | 14100 |
| 2005-02-11 | 2.09 | 2.25 | 2.15 | 2010 |
| 2005-02-14 | 2 | 2.01 | 2 | 9300 |
| 2005-02-15 | 1.91 | 2 | | |
| 2005-02-16 | 1.9 | 2 | 1.9 | 3000 |
| 2005-02-17 | 1.91 | 2.1 | 2 | 2350 |
| 2005-02-18 | 2 | 2.1 | 2 | 10400 |
| 2005-02-22 | 2.2 | 2.24 | 2.24 | 55024 |
| 2005-02-23 | 2.45 | 2.5 | 2.5 | 121579 |
| 2005-02-24 | 2.21 | 2.38 | 2.38 | 24817 |
| 2005-02-25 | 2.3 | 2.4 | 2.4 | 8150 |
| 2005-02-28 | 2.25 | 2.35 | 2.4 | 15577 |
| 2005-03-01 | 2.2 | 2.3 | 2.25 | 900 |
| 2005-03-02 | 2.2 | 2.4 | 2.35 | 1200 |
| 2005-03-03 | 2.5 | 2.65 | 2.62 | 16473 |
| 2005-03-04 | 2.35 | 2.4 | 2.35 | 4950 |
| 2005-03-07 | 2.35 | 2.4 | 2.4 | 700 |
| 2005-03-08 | 2.2 | 2.5 | 2.2 | 6500 |
| 2005-03-09 | 2.2 | 2.45 | 2.25 | 19230 |
| 2005-03-10 | 2.45 | 2.55 | 2.5 | 35080 |
| 2005-03-11 | 2.35 | 2.45 | 2.36 | 6702 |
| 2005-03-14 | 2.35 | 2.55 | 2.6 | 4600 |
| 2005-03-15 | 2.35 | 2.5 | 2.4 | 2900 |
| 2005-03-16 | 2.25 | 2.3 | 2.3 | 6350 |
| 2005-03-17 | 2.1 | 2.3 | 2.15 | 8650 |
| 2005-03-18 | 2.08 | 2.09 | 2.07 | 21111 |
| 2005-03-21 | 2.1 | 2.13 | 2.12 | 19789 |
| 2005-03-22 | 2.15 | 2.2 | 2.1 | 57457 |
| 2005-03-23 | 2.31 | 2.33 | 2.34 | 89312 |
| 2005-03-24 | 2.45 | 2.46 | 2.46 | 27766 |
| 2005-03-28 | 2.56 | 2.6 | 2.6 | 183541 |
| 2005-03-29 | 2.65 | 2.67 | 2.66 | 113122 |
| 2005-03-30 | 2.57 | 2.59 | 2.58 | 47433 |
| 2005-03-31 | 2.53 | 2.59 | 2.59 | 97840 |
| 2005-04-01 | 2.26 | 2.31 | 2.26 | 106420 |
| 2005-04-04 | 2.55 | 2.65 | 2.6 | 118688 |
| 2005-04-05 | 2.88 | 2.94 | 2.94 | 151091 |
| 2005-04-06 | 3.12 | 3.17 | 3.17 | 138973 |
| 2005-04-07 | 3.18 | 3.2 | 3.18 | 154350 |
| 2005-04-08 | 3 | 3.04 | 3 | 29648 |
| 2005-04-11 | 2.91 | 3 | 2.91 | 127474 |
| 2005-04-12 | 2.8 | 2.85 | 2.8 | 42695 |
| 2005-04-13 | 2.18 | 2.23 | 2.2 | 117444 |
| 2005-04-14 | 2.4 | 2.45 | 2.4 | 84046 |
| 2005-04-15 | 2.4 | 2.45 | 2.4 | 31833 |
| 2005-04-18 | 2.33 | 2.39 | 2.35 | 11630 |
| 2005-04-19 | 2.27 | 2.32 | 2.3 | 19886 |
| 2005-04-20 | 2.5 | 2.55 | 2.4 | 25294 |
| 2005-04-21 | 2.41 | 2.45 | 2.41 | 12925 |
| 2005-04-22 | 2.25 | 2.35 | 2.26 | 36242 |
| 2005-04-25 | 2.35 | 2.4 | 2.35 | 8773 |
| 2005-04-26 | 2.3 | 2.35 | 2.3 | 4362 |
| 2005-04-27 | 2.2 | 2.26 | 2.28 | 10262 |
| 2005-04-28 | 2.15 | 2.25 | 2.2 | 27530 |
| 2005-04-29 | 2.15 | 2.22 | 2.15 | 56780 |
| 2005-05-02 | 1.95 | 2 | 1.95 | 52285 |
| 2005-05-03 | 2 | 2.05 | 2.05 | 10550 |
| 2005-05-04 | 1.97 | 2 | 1.96 | 15640 |
| 2005-05-05 | 1.95 | 2 | 1.95 | 15105 |
| 2005-05-06 | 1.94 | 1.99 | 1.945 | 27780 |
| 2005-05-09 | 1.87 | 2 | 1.92 | 10790 |
| 2005-05-10 | 1.95 | 1.96 | 1.96 | 7365 |
| 2005-05-11 | 1.9 | 1.91 | 1.9 | 8308 |
| 2005-05-12 | 1.87 | 1.9 | 1.9 | 5000 |
| 2005-05-13 | 1.8 | 1.9 | 1.8 | 12100 |
| 2005-05-16 | 2 | 2.1 | 2.1 | 25962 |
| 2005-05-17 | 2 | 2.05 | 2 | 2205 |
| 2005-05-18 | 2 | 2.1 | 2 | 7390 |
| 2005-05-19 | 1.97 | 2.1 | 1.97 | 14793 |
| 2005-05-20 | 1.92 | 2.02 | 2 | 8450 |
| 2005-05-23 | 2.38 | 2.43 | 2.44 | 303308 |
| 2005-05-24 | 2.56 | 2.61 | 2.61 | 299906 |
| 2005-05-25 | 2.75 | 2.79 | 2.79 | 218438 |
| 2005-05-26 | 2.88 | 2.89 | 2.88 | 184318 |
| 2005-05-27 | 3.05 | 3.06 | 3.06 | 523634 |
| 2005-05-31 | 3.23 | 3.25 | 3.25 | 348320 |
| 2005-06-01 | 2.6 | 2.63 | 2.63 | 442511 |
| 2005-06-02 | 2.26 | 2.28 | 2.28 | 135580 |
| 2005-06-03 | 2.35 | 2.42 | 2.42 | 55134 |
| 2005-06-06 | 2.52 | 2.55 | 2.54 | 66964 |
| 2005-06-07 | 2.3 | 2.33 | 2.33 | 49370 |
| 2005-06-08 | 2.35 | 2.36 | 2.35 | 15609 |
| 2005-06-09 | 2.27 | 2.3 | 2.3 | 14330 |
| 2005-06-10 | 2.12 | 2.17 | 2.141 | 77643 |
| 2005-06-13 | 2.03 | 2.04 | 2.04 | 131355 |
| 2005-06-14 | 2.01 | 2.04 | 2.02 | 288730 |
| 2005-06-15 | 2.12 | 2.17 | 2.17 | 34464 |
| 2005-06-16 | 2.08 | 2.15 | 2.15 | 21738 |
| 2005-06-17 | 2.1 | 2.12 | 2.1 | 10170 |
| 2005-06-20 | 2.05 | 2.07 | 2.06 | 26372 |
| 2005-06-21 | 2.07 | 2.1 | 2.09 | 16840 |
| 2005-06-22 | 2.04 | 2.07 | 2.07 | 16925 |
| 2005-06-23 | 2.03 | 2.05 | 2.04 | 33580 |
| 2005-06-24 | 2.04 | 2.06 | 2.04 | 21095 |
| 2005-06-27 | 2.03 | 2.05 | 2.04 | 17875 |
| 2005-06-28 | 2.05 | 2.06 | 2.06 | 43958 |
| 2005-06-29 | 2.16 | 2.17 | 2.17 | 34995 |
| 2005-06-30 | 2.38 | 2.42 | 2.4 | 272930 |
| 2005-07-01 | 2.35 | 2.45 | 2.4 | 942434 |
| 2005-07-05 | 2.41 | 2.43 | 2.43 | 142503 |
| 2005-07-06 | 2.39 | 2.41 | 2.4 | 65515 |
| 2005-07-07 | 2.25 | 2.29 | 2.26 | 59323 |
| 2005-07-08 | 2.42 | 2.48 | 2.49 | 65234 |
| 2005-07-11 | 2.55 | 2.565 | 2.56 | 267803 |
| 2005-07-12 | 2.27 | 2.3 | 2.3 | 177648 |
| 2005-07-13 | 2.23 | 2.25 | 2.25 | 143197 |
| 2005-07-14 | 2.41 | 2.47 | 2.41 | 188981 |
| 2005-07-15 | 2.25 | 2.27 | 2.25 | 182588 |
| 2005-07-18 | 2.25 | 2.31 | 2.31 | 35500 |
| 2005-07-19 | 2.41 | 2.45 | 2.42 | 379618 |
| 2005-07-20 | 2.46 | 2.49 | 2.47 | 158668 |
| 2005-07-21 | 2.45 | 2.46 | 2.47 | 162091 |
| 2005-07-22 | 2.53 | 2.54 | 2.55 | 254436 |
| 2005-07-25 | 2.49 | 2.51 | 2.51 | 253509 |
| 2005-07-26 | 2.34 | 2.35 | 2.35 | 119620 |
| 2005-07-27 | 2.35 | 2.38 | 2.35 | 95668 |
| 2005-07-28 | 2.56 | 2.6 | 2.56 | 69002 |
| 2005-07-29 | 2.56 | 2.59 | 2.56 | 50904 |
| 2005-08-01 | 2.55 | 2.6 | 2.55 | 83769 |
| 2005-08-02 | 2.43 | 2.48 | 2.43 | 39085 |
| 2005-08-03 | 2.37 | 2.44 | 2.4 | 41900 |
| 2005-08-04 | 2.34 | 2.42 | 2.4 | 39985 |
| 2005-08-05 | 2.37 | 2.395 | 2.37 | 170999 |
| 2005-08-08 | 2.37 | 2.4 | 2.38 | 313569 |
| 2005-08-09 | 2.4 | 2.45 | 2.37 | 158100 |
| 2005-08-10 | 2.31 | 2.32 | 2.31 | 189381 |
| 2005-08-11 | 2.25 | 2.27 | 2.28 | 163908 |
| 2005-08-12 | 2.22 | 2.23 | 2.23 | 109158 |
| 2005-08-15 | 2.23 | 2.25 | 2.28 | 125616 |
| 2005-08-16 | 2.2 | 2.21 | 2.21 | 192314 |
| 2005-08-17 | 2.28 | 2.34 | 2.3 | 207418 |
| 2005-08-18 | 2.31 | 2.33 | 2.32 | 120109 |
| 2005-08-19 | 2.22 | 2.26 | 2.22 | 114884 |
| 2005-08-22 | 2.24 | 2.26 | 2.26 | 59064 |
| 2005-08-23 | 2.17 | 2.19 | 2.19 | 50760 |
| 2005-08-24 | 2.19 | 2.2 | 2.19 | 108811 |
| 2005-08-25 | 2.09 | 2.13 | 2.09 | 47805 |
| 2005-08-26 | 2.03 | 2.04 | 2.04 | 305001 |
| 2005-08-29 | 2 | 2.03 | 2.02 | 73813 |
| 2005-08-30 | 1.96 | 1.98 | 1.96 | 146242 |
| 2005-08-31 | 1.95 | 1.96 | 1.96 | 178991 |
| 2005-09-01 | 1.94 | 1.95 | 1.94 | 45744 |
| 2005-09-02 | 1.93 | 1.95 | 1.93 | 82832 |
| 2005-09-06 | 2.02 | 2.03 | 2.03 | 457871 |
| 2005-09-07 | 2 | 2.03 | 2.03 | 95815 |
| 2005-09-08 | 1.99 | 2 | 1.99 | 77195 |