Stock Prices for OBDP

Date	Bid	Ask	Sale	Volume
2004-06-09	0.17	0.38	0.15	595000
2004-06-10	0.23	0.24	0.233	992800
2004-06-14	0.23	0.261	0.25	341700
2004-06-15	0.23	0.265	0.26	95900
2004-06-16	0.2	0.275	0.24	82300
2004-06-17	0.18	0.24	0.24	6100
2004-06-18	0.13	0.37	0.23	34200
2004-06-21	0.1	0.185	0.185	411200
2004-06-22	0.12	0.185	0.18	55700
2004-06-23	0.12	0.185	0.18	48100
2004-06-24	0.22	0.25	0.223	181300
2004-06-25	0.2	0.23	0.22	145300
2004-06-28	0.12	0.2	0.16	220700
2004-06-29	0.12	0.2	0.17	61400
2004-06-30	0.07	0.2	0.1	32700
2004-07-01	0.1	0.19	0.18	4900
2004-07-02	0.09	0.15	0.15	16400
2004-07-06	0.09	0.2	0.15	17700
2004-07-07	0.1	0.16	0.09	2200
2004-07-08	0.03	0.05	0.0375	189600
2004-07-09	0.03	0.05	0.045	15500
2004-07-12	0.03	0.08	0.04	27000
2004-07-13	0.02	0.05	0.04	124000
2004-07-14	0.02	0.05
2004-07-15	0.03	0.05	0.048	95100
2004-07-16	0.03	0.05	0.045	111000
2004-07-19	0.01	0.045	0.02	82900
2004-07-20	0.01	0.045	0.045	6000
2004-07-21	0.01	0.045	0.045	1000
2004-07-22	0.01	0.045	0.045	2300
2004-07-23	0.01	0.045
2004-07-26	0.01	0.045
2004-07-27	0.01	0.045
2004-07-28	0.075	0.13	0.098	1032700
2004-07-29	0.09	0.13	0.1	56800
2004-07-30	0.09	0.14	0.12	133400
2004-08-02	0.04	0.063	0.063	288100
2004-08-03	0.035	0.05	0.04	547200
2004-08-04	0.04	0.05	0.05	113000
2004-08-05	0.015	0.046	0.04	464900
2004-08-06	0.02	0.025	0.025	3046900
2004-08-09	0.025	0.035	0.037	3100600
2004-08-10	0.025	0.035	0.03	179500
2004-08-11	0.025	0.029	0.026	192000
2004-08-12	0.025	0.035	0.027	152500
2004-08-13	0.025	0.035	0.03	8000
2004-08-16	0.025	0.035
2004-08-17	0.02	0.035	0.03	77800
2004-08-18	0.02	0.035	0.03	5000
2004-08-19	0.02	0.035	0.03	23900
2004-08-20		0.035	0.03	30000
2004-08-23		0.045	0.02	7500
2004-08-24	0.01	0.038	0.03	69100
2004-08-25	0.022	0.035	0.038	170000
2004-08-26		0.035
2004-08-27	0.018	0.035	0.035	172200
2004-08-30	0.025	0.035
2004-08-31	0.018	0.035	0.02	152700
2004-09-01	0.018	0.03	0.03	8300
2004-09-02		0.03	0.03	1000
2004-09-03		0.03
2004-09-07		0.03	0.03	25000
2004-09-08	0.02	0.035	0.03	38000
2004-09-09	0.02	0.035
2004-09-10	0.02	0.035	0.02	7200
2004-09-13	0.02	0.035	0.02	10000
2004-09-14	0.022	0.03	0.025	116000
2004-09-15	0.022	0.03
2004-09-16	0.022	0.03	0.025	5400
2004-09-17	0.022	0.03
2004-09-20	0.022	0.03
2004-09-21	0.022	0.03	0.022	10000
2004-09-22		0.025	0.015	145000
2004-09-23		0.03
2004-09-24		0.029
2004-09-27	0.004	0.029	0.005	75000
2004-09-28		0.03
2004-09-29		0.03
2004-09-30		0.03
2004-10-01		0.029
2004-10-04		0.03
2004-10-05		0.03
2004-10-06		0.03
2004-10-07		0.03
2004-10-08		0.03	0.03	4500
2004-10-11		0.03	0.01	33200
2004-10-12		0.03
2004-10-13		0.03	0.01	15000
2004-10-14		0.03
2004-10-15		0.03
2004-10-18		0.03	0.03	1500
2004-10-19		0.03	0.004	8000
2004-10-20	0.005	0.03
2004-10-21		0.03	0.004	22500
2004-10-22		0.03	0.01	18600
2004-10-25		0.03
2004-10-26		0.03	0.005	35000
2004-10-27		0.03
2004-10-28		0.0285	0.005	300000
2004-10-29		0.0285	0.027	2000
2004-11-01	0.005	0.02	0.02	340249
2004-11-02	0.005	0.02	0.01	11600
2004-11-03	0.005	0.02	0.005	85000
2004-11-04	0.005	0.02	0.02	73999
2004-11-05	0.005	0.02	0.0055	208000
2004-11-08	0.005	0.02	0.019	5000
2004-11-09	0.005	0.02	0.015	60000
2004-11-10	0.005	0.02	0.02	4000
2004-11-11	0.005	0.02
2004-11-12	0.005	0.02	0.005	74000
2004-11-15	0.005	0.02
2004-11-16	0.005	0.02
2004-11-17	0.005	0.02
2004-11-18	0.005	0.02
2004-11-19	0.005	0.02	0.005	2000
2004-11-22	0.005	0.02	0.02	1000
2004-11-23	0.005	0.02
2004-11-24	0.005	0.02	0.019	56000
2004-11-26	0.005	0.02
2004-11-29	0.005	0.02	0.01	68500
2004-11-30	0.005	0.02
2004-12-01	0.005	0.02	0.02	67680
2004-12-02	0.005	0.015
2004-12-03	0.005	0.015
2004-12-06	0.005	0.02	0.005	100000
2004-12-07	0.01	0.02	0.01	60000
2004-12-08	0.01	0.02
2004-12-09	0.08	0.09	0.08	11114018
2004-12-10	0.145	0.21	0.21	6455299
2004-12-13	0.24	0.34	0.33	1929759
2004-12-14	0.34	0.4	0.38	2274195
2004-12-15	0.45	0.59	0.57	1062344
2004-12-16	0.45	0.48	0.47	629499
2004-12-17	0.34	0.38	0.37	1287994
2004-12-20	0.45	0.48	0.45	1842025
2004-12-21	0.6	0.63	0.6	1204212
2004-12-22	0.695	0.74	0.74	1080917
2004-12-23	0.59	0.7	0.695	506065
2004-12-27	0.58	0.66	0.6	137107
2004-12-28	0.55	0.61	0.6	218450
2004-12-29	0.61	0.69	0.68	251680
2004-12-30	0.66	0.71	0.71	336123
2004-12-31	0.84	0.9	0.855	249412
2005-01-03	0.73	0.81	0.8	164547
2005-01-04	0.73	0.78	0.78	283927
2005-01-05	0.68	0.77	0.74	190460
2005-01-06	0.78	0.85	0.76	300500
2005-01-07	0.68	0.735	0.73	222567
2005-01-10	0.68	0.735	0.72	248310
2005-01-11	0.66	0.68	0.66	172278
2005-01-12	0.65	0.69	0.67	179959
2005-01-13	0.675	0.685	0.68	434630
2005-01-14	0.68	0.725	0.71	357150
2005-01-18	0.75	0.81	0.765	486593
2005-01-19	0.75	0.81	0.78	354342
2005-01-20	0.72	0.76	0.75	378655
2005-01-21	0.99	1.01	0.97	1107484
2005-01-24	1.11	1.25	1.15	813672
2005-01-25	1.37	1.4	1.39	1105869
2005-01-26	1.3	1.4	1.3	695138
2005-01-27	1.31	1.33	1.32	596962
2005-01-28	1	1.11	1.1	952504
2005-01-31	0.85	0.92	0.85	1064559
2005-02-01	0.56		0.61	2261997
2005-02-02	0.61	0.621	0.63	1102226
2005-02-03	0.61	0.63	0.62	1029143
2005-02-04	0.6	0.638	0.635	771875
2005-02-07	0.615		0.645	704022
2005-02-08	0.61		0.62	833563
2005-02-09	0.605		0.65	426803
2005-02-10	0.605		0.65	212427
2005-02-11	0.605		0.64	196062
2005-02-14	0.605		0.61	179709
2005-02-15			0.625	290646
2005-02-16			0.57	1369784
2005-02-17	0.5		0.55	926173
2005-02-18	0.56	0.61	0.61	423878
2005-02-22	0.54	0.6	0.54	417749
2005-02-23	0.52	0.55	0.54	155949
2005-02-24	0.415	0.45	0.45	570177
2005-02-25	0.385	0.46	0.45	696408
2005-02-28	0.4	0.46	0.42	162530
2005-03-01	0.38	0.4	0.39	244260
2005-03-02		0.31	0.3	659867
2005-03-03		0.33	0.33	583664
2005-03-04	0.28	0.405	0.35	141067
2005-03-07	0.38	0.4	0.4	118624
2005-03-08	0.4		0.41	214856
2005-03-09	0.41		0.48	164741
2005-03-10	0.57	0.61	0.61	597159
2005-03-11	0.65	0.68	0.67	370401
2005-03-14	0.5	0.51	0.5	495562
2005-03-15	0.51	0.6	0.54	81555
2005-03-16	0.5	0.56	0.51	217280
2005-03-17	0.47	0.57	0.5	82424
2005-03-18	0.47	0.56	0.51	57346
2005-03-21	0.45	0.5	0.49	90839
2005-03-22	0.4	0.43	0.4	256817
2005-03-23	0.38	0.5	0.48	338554
2005-03-24	0.4		0.43	100058
2005-03-28	0.345		0.38	650753
2005-03-29	0.35		0.37	325742
2005-03-30	0.4		0.44	191000
2005-03-31	0.38		0.4	45575
2005-04-01	0.38		0.4	162274
2005-04-04	0.38		0.4	58470
2005-04-05	0.38	0.41	0.4	98067
2005-04-06	0.38	0.4	0.38	131726
2005-04-07	0.37	0.4	0.385	231985
2005-04-08	0.375		0.38	251305
2005-04-11	0.345	0.38	0.37	169104
2005-04-12	0.33		0.35	248201
2005-04-13	0.345	0.38	0.36	60642
2005-04-14	0.345		0.35	102652
2005-04-15	0.345		0.37	63300
2005-04-18	0.37		0.38	64150
2005-04-19	0.35	0.43	0.4	104320
2005-04-20	0.38		0.4	33760
2005-04-21	0.38		0.41	88230
2005-04-22	0.38		0.4	54380
2005-04-25	0.38		0.41	41690
2005-04-26	0.4	0.41	0.41	21305
2005-04-27	0.4	0.43	0.41	80975
2005-04-28	0.38	0.455	0.41	69210
2005-04-29	0.38	0.45	0.45	130128
2005-05-02	0.38	0.45	0.44	54965
2005-05-03	0.4	0.455	0.45	126353
2005-05-04	0.4	0.455	0.41	64140
2005-05-05	0.42	0.455	0.46	88250
2005-05-06	0.41	0.45	0.44	60261
2005-05-09	0.46	0.49	0.49	136820
2005-05-10	0.45	0.5	0.5	89860
2005-05-11	0.59		0.65	630255
2005-05-12	0.59	0.66	0.64	364206
2005-05-13	0.57	0.64	0.61	234884
2005-05-16	0.62	0.64	0.64	238459
2005-05-17	0.52	0.59	0.57	363075
2005-05-18	0.45	0.63	0.6	52391
2005-05-19	0.54	0.63	0.6	122176
2005-05-20	0.655		0.66	473864
2005-05-23	0.71		0.8	1226657
2005-05-24	0.93	0.985	0.985	2516349
2005-05-25	1.245	1.265	1.255	4780628
2005-05-26	1.07	1.11	1.1	5364154
2005-05-27	1.2	1.21	1.21	1813190
2005-05-31	1.11	1.13	1.13	698355
2005-06-01	1.11	1.16	1.14	834450
2005-06-02	1.06	1.1	1.1	350220
2005-06-03	1.09	1.15	1.09	358726
2005-06-06	1.09	1.13	1.12	148877
2005-06-07	1.01	1.09	1.07	666207
2005-06-08	1.06	1.08	1.07	585789
2005-06-09	1.12	1.14	1.12	444452
2005-06-10	1.005	1.06	1.03	832692
2005-06-13	0.9	0.97	0.95	850319
2005-06-14	0.8	0.83	0.8	780650
2005-06-15	0.68	0.76	0.74	605679
2005-06-16	0.73	0.82	0.8	282636
2005-06-17	0.85	0.97	0.93	314863
2005-06-20	0.85	0.91	0.9	136613
2005-06-21	0.825	0.86	0.825	501865
2005-06-22	0.8	0.86	0.86	222231
2005-06-23	0.79	0.88	0.81	126919
2005-06-24	0.7	0.74	0.74	357383
2005-06-27	0.59	0.63	0.6	987193
2005-06-28	0.53	0.59	0.59	1208844
2005-06-29	0.52	0.59	0.55	700584
2005-06-30	0.525	0.55	0.55	316452
2005-07-01	0.5	0.55	0.55	543930
2005-07-05	0.5	0.56	0.51	273357
2005-07-06	0.47	0.505	0.5	536971
2005-07-07	0.47	0.51	0.48	150612
2005-07-08	0.45	0.5	0.46	971883
2005-07-11	0.385	0.41	0.4	1362658
2005-07-12	0.35	0.395	0.38	1369840
2005-07-13	0.385	0.42	0.4	492783
2005-07-14	0.38	0.43	0.42	635662
2005-07-15	0.41	0.49	0.45	690040
2005-07-18	0.45	0.48	0.451	432663
2005-07-19	0.43	0.45	0.43	478641
2005-07-20	0.39	0.41	0.41	652497
2005-07-21	0.39	0.405	0.4	1105122
2005-07-22	0.38	0.42	0.4	372682
2005-07-25	0.38	0.42	0.39	595767
2005-07-26	0.37	0.4	0.37	539835
2005-07-27	0.37	0.4	0.37	480052
2005-07-28	0.37	0.42	0.38	373011
2005-07-29	0.36	0.39	0.39	216871

Price and Volume Information: (OBDP)

Data

Authors

Resources