Price and Volume Information: Warp Technology Holdings, Inc. (WRPT)

>  >  >   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
2001-08-06	0.001	0	0	0
2001-08-07	0.1	0	0	0
2001-08-08	0.1	0	0.1	200
2001-08-09	0.1	0	0	0
2001-08-10	0.1	0	0	0
2001-08-13	0.1	0	0	0
2001-08-14	0.1	0	0	0
2001-08-15	0.1	0	0	0
2001-08-16	0.1	0	0	0
2001-08-17	0.1	0	0	0
2001-08-20	0.1	0	0	0
2001-08-21	0.9	5	0	0
2001-08-22	1.5	5	0	0
2001-08-23	1.75	5	0	0
2001-08-24	1.75	5	0	0
2001-08-27	1.75	25	0	0
2001-08-28	1.25	5.25	0	0
2001-08-29	1.25	5.25	0	0
2001-08-30	1.25	5.25	0	0
2001-08-31	1.25	5.25	0	0
2001-09-04	1.25	5.25	0	0
2001-09-05	1.25	5.25	0	0
2001-09-06	1.25	5.25	0	0
2001-09-07	1.25	5.25	0	0
2001-09-10	1.25	5.25	0	0
2001-09-17	0.7	5.25	0	0
2001-09-18	0.7	5.25	0	0
2001-09-19	0.7	5.25	0	0
2001-09-20	0.7	5.25	0	0
2001-09-21	0.7	5.25	0	0
2001-09-24	0.7	5.25	0	0
2001-09-25	0.7	5.25	0	0
2001-09-26	0.7	5.25	0	0
2001-09-27	0.7	5.25	0	0
2001-09-28	0.7	5.25	0	0
2001-10-01	1	5.25	0.7	200
2001-10-02	1	5.25	0	0
2001-10-03	1	5.25	0	0
2001-10-04	1	5.25	0	0
2001-10-05	0.7	5.25	0	0
2001-10-08	1	5.25	0	0
2001-10-09	1	5.25	0	0
2001-10-10	0.7	5.25	0	0
2001-10-11	1	5.25	0	0
2001-10-12	0.7	5.25	0	0
2001-10-15	0.7	5.25	0	0
2001-10-16	1	5.25	0	0
2001-10-17	1	5.25	0	0
2001-10-18	1	5.25	0	0
2001-10-19	1	5.25	0	0
2001-10-22	1	5.25	0	0
2001-10-23	1	5.25	0	0
2001-10-24	1	5.25	0	0
2001-10-25	1	5.25	0	0
2001-10-26	1	5.25	0	0
2001-10-29	1	5.25	0	0
2001-10-30	1	5.25	1.1	200
2001-10-31	0.7	5.25	0	0
2001-11-01	0.7	5.25	0	0
2001-11-02	0.7	5.25	0	0
2001-11-05	1	5.25	0	0
2001-11-06	1	5.25	0	0
2001-11-07	1	5.25	0	0
2001-11-08	1	5.25	0	0
2001-11-09	1	5.25	0	0
2001-11-12	1	5.25	0	0
2001-11-13	1	5.25	0	0
2001-11-14	1	5.25	0	0
2001-11-15	1	5.25	0	0
2001-11-16	1	5.25	0	0
2001-11-19	1	5.25	0	0
2001-11-20	1	5.25	0	0
2001-11-21	1	5.25	0	0
2001-11-23	1	5.25	0	0
2001-11-26	1	10.01	0	0
2001-11-27	1	10.01	0	0
2001-11-28	1	10.01	0	0
2001-11-29	1	10.01	0	0
2001-11-30	0.55	10.01	0	0
2001-12-03	0.6	10.01	0.51	400
2001-12-04	0.6	10.01	0	0
2001-12-05	0.6	10.01	0	0
2001-12-06	0.6	10.01	0	0
2001-12-07	0.6	10.01	0	0
2001-12-10	0.6	10.01	0	0
2001-12-11	0.6	10.01	0	0
2001-12-12	0.6	10.01	0	0
2001-12-13	0.6	10.01	0	0
2001-12-14	0.6	10.01	0	0
2001-12-17	0.6	10.01	0	0
2001-12-18	0.6	10.01	0	0
2001-12-19	0.6	10.01	0	0
2001-12-20	0.6	10.01	0	0
2001-12-21	0.6	10.01	0	0
2001-12-24	0.6	10.01	0	0
2001-12-26	0.6	10.01	0	0
2001-12-27	0.6	10.01	0	0
2001-12-28	0.6	10.01	0	0
2001-12-31	0.6	10.01	0	0
2002-01-02	0.6	10.01	0	0
2002-01-03	0.6	10.01	0	0
2002-01-04	0.6	10.01	0	0
2002-01-07	0.6	10.01	0	0
2002-01-08	0.6	10.01	0.6	200
2002-01-09	0.6	10.01	0	0
2002-01-10	0.6	10.01	0	0
2002-01-11	0.6	10.01	0	0
2002-01-14	0.6	10.01	0	0
2002-01-15	0.6	10.01	0	0
2002-01-16	0.6	10.01	0	0
2002-01-17	0.6	10.01	0	0
2002-01-18	0.6	10.01	0	0
2002-01-22	0.6	10.01	0	0
2002-01-23	0.6	10.01	0	0
2002-01-24	0.6	10.01	0	0
2002-01-25	0.6	10.01	0	0
2002-01-28	0.6	10.01	0	0
2002-01-29	0.6	10.01	0	0
2002-01-30	0.6	10.01	0	0
2002-01-31	0.6	10.01	0	0
2002-02-01	0.61	10.01	0	0
2002-02-04	0.61	10.01	0	0
2002-02-05	0.61	10.01	0	0
2002-02-06	0.61	10.01	0	0
2002-02-07	0.61	10.01	0	0
2002-02-08	0.61	10.01	0	0
2002-02-11	0.61	10.01	0	0
2002-02-12	0.61	10.01	0	0
2002-02-13	0.61	10.05	3	900
2002-02-14	0.61	10.05	0	0
2002-02-15	0.61	10.05	0	0
2002-02-19	0.61	10.05	0	0
2002-02-20	0.61	10.05	0	0
2002-02-21	0.61	10.05	0	0
2002-02-22	0.61	10.05	0	0
2002-02-25	0.61	10.05	0	0
2002-02-26	0.61	10.05	0	0
2002-02-27	0.61	10.05	0	0
2002-02-28	0.61	10.05	0	0
2002-03-01	0.61	10.05	0	0
2002-03-04	0.61	10.05	0	0
2002-03-05	0.61	10.05	0	0
2002-03-06	0.61	10.05	0	0
2002-03-07	0.61	10.05	0	0
2002-03-08	0.61	10.05	0	0
2002-03-11	0.61	10.05	0	0
2002-03-12	0.61	10.05	0	0
2002-03-13	0.61	10.05	0	0
2002-03-14	0.61	10.05	0	0
2002-03-15	0.61	10.05	0	0
2002-03-18	0.61	10.05	0	0
2002-03-19	0.61	10.05	0	0
2002-03-20	0.61	10.05	0	0
2002-03-21	0.61	10.05	0	0
2002-03-22	0.61	10.05	0	0
2002-03-25	0.61	10.05	0	0
2002-03-26	0.61	10.05	0	0
2002-03-27	0.61	10.05	0	0
2002-03-28	0.75	10.05	0	0
2002-04-01	0.75	10.05	0	0
2002-04-02	0.75	10.05	0	0
2002-04-03	0.75	10.05	0	0
2002-04-04	0.75	10.05	0	0
2002-04-05	1.25	10.05	0	0
2002-04-08	1.5	10.05	0	0
2002-04-09	1.5	10.05	0	0
2002-04-10	1.5	10.05	0	0
2002-04-11	1.5	10.05	0	0
2002-04-12	1.5	10.05	0	0
2002-04-15	1.5	10.05	0	0
2002-04-16	1.5	10.05	0	0
2002-04-17	1.5	10.05	0	0
2002-04-18	1.5	10.05	0	0
2002-04-19	1.5	10.05	0	0
2002-04-22	1.5	10.05	0	0
2002-04-23	1.5	10.05	0	0
2002-04-24	1.5	10.05	0	0
2002-04-25	1.5	10.05	0	0
2002-04-26	1.5	10.05	0	0
2002-04-29	1.5	10.05	0	0
2002-04-30	1.5	10.05	0	0
2002-05-01	1.5	10.05	0	0
2002-05-02	1.5	10.05	0	0
2002-05-03	1.55	10.05	0	0
2002-05-06	1.55	10.05	0	0
2002-05-07	1.55	10.05	0	0
2002-05-08	1.55	10.05	0	0
2002-05-09	1.55	10.05	0	0
2002-05-10	1.55	10.05	0	0
2002-05-13	0.55	0	0	0
2002-05-14	3	4	3	700
2002-05-15	3	3.5	3	2500
2002-05-16	3	3.5	3	500
2002-05-17	2.75	3	3	200
2002-05-20	2.75	3	0	0
2002-05-21	2.5	2.8	2.75	400
2002-05-22	2.75	3	2.96	19900
2002-05-23	2.75	3.5	3.5	400
2002-05-24	3	3.75	3	900
2002-05-28	2.75	3.75	0	0
2002-05-29	3	3.75	3	7500
2002-05-30	3	3.75	3	1000
2002-05-31	3	3.75	0	0
2002-06-03	3	3.75	3.7	4000
2002-06-04	3	3.75	0	0
2002-06-05	3	3.75	3	600
2002-06-06	3	3.75	0	0
2002-06-07	3	3.75	0	0
2002-06-10	3	3.75	0	0
2002-06-11	3	3.75	3.5	1100
2002-06-12	3	3.75	3	7700
2002-06-13	3	3.75	0	0
2002-06-14	3	3.75	0	0
2002-06-17	3	3.75	0	0
2002-06-18	3	3.75	0	0
2002-06-19	3	3.75	3.75	800
2002-06-20	3.5	3.75	3.5	500
2002-06-21	3.5	3.75	3.5	700
2002-06-24	3.5	3.75	3.75	100
2002-06-25	3.5	3.75	3.75	700
2002-06-26	3.5	3.75	0	0
2002-06-27	3.65	4	3.94	4900
2002-06-28	3.7	4	0	0
2002-07-01	3.7	4	3.7	500
2002-07-02	3.7	4	3.7	1400
2002-07-03	3.7	4	0	0
2002-07-05	3.7	4	0	0
2002-07-08	3.7	4	3.7	800
2002-07-09	3.7	4	0	0
2002-07-10	3.7	4	3.6	1700
2002-07-11	3.7	4	3.69	4000
2002-07-12	3.7	4	0	0
2002-07-15	3.7	4	0	0
2002-07-16	3.7	4	0	0
2002-07-17	3.7	4	0	0
2002-07-18	3.6	4	3.6	9600
2002-07-19	3.6	4	4	3500
2002-07-22	3.5	3.65	3.5	2000
2002-07-23	3.5	3.65	0	0
2002-07-24	3.55	4	3.65	700
2002-07-25	3.6	4	3.57	6000
2002-07-26	3.7	4	3.97	6000
2002-07-29	3.6	4	3.65	2000
2002-07-30	3.9	4	3.75	1000
2002-07-31	4	4.25	4	1500
2002-08-01	4	4.25	4	2000
2002-08-02	4	4.25	0	0
2002-08-05	4	4.1	4.05	4600
2002-08-06	4.1	4.25	4.1	500
2002-08-07	4.1	4.25	4.15	1000
2002-08-08	4.85	5.3	5.07	11600
2002-08-09	4.85	5.25	4.87	4000
2002-08-12	4.85	5.05	4.95	1200
2002-08-13	4.85	5.1	5	2200
2002-08-14	5.1	5.3	5.1	2000
2002-08-15	5.1	5.3	5	2500
2002-08-16	5.1	5.2	5.1	1000
2002-08-19	5.05	5.3	5.1	2900
2002-08-20	5.25	5.3	5.3	500
2002-08-21	5.2	5.3	5.27	13600
2002-08-22	5.15	5.25	5.1	13500
2002-08-23	5.15	5.25	0	0
2002-08-26	5.2	5.5	5.4	5200
2002-08-27	5.3	5.35	5.35	10600
2002-08-28	5.25	5.35	5.35	1000
2002-08-29	5.25	5.4	5.35	500
2002-08-30	5.25	5.4	5.25	3000
2002-09-03	5.4	5.5	5.4	500
2002-09-04	4.82	5.2	5.1	8100
2002-09-05	5.05	5.25	5.2	1100
2002-09-06	5.15	5.25	5.15	5200
2002-09-09	5.15	5.25	5.15	900
2002-09-10	4.4	4.43	4.4	46800
2002-09-11	4	4.03	4	273600
2002-09-12	4.1	4.13	4.13	175700
2002-09-13	4.315	4.32	4.325	29000
2002-09-16	4.38	4.4	4.38	15300
2002-09-17	4.41	4.43	4.41	13300
2002-09-18	4.5	4.52	4.51	35200
2002-09-19	4.01	4.18	4.15	66900
2002-09-20	4.33	4.35	4.31	162500
2002-09-23	4.15	4.2	4.2	34300
2002-09-24	4.38	4.45	4.34	18600
2002-09-25	4.52	4.55	4.55	25600
2002-09-26	4.55	4.65	4.63	31200
2002-09-27	4.57	4.6	4.6	15800
2002-09-30	4.75	4.8	4.75	40500
2002-10-01	4.82	4.85	4.81	33700
2002-10-02	5.01	5.15	5.07	49900
2002-10-03	1.28	1.38	1.37	324700
2002-10-04	1.4	1.5	1.4	273000
2002-10-07	1.43	1.46	1.42	18700
2002-10-08	1.47	1.49	1.48	48600
2002-10-09	1.48	1.5	1.48	128600
2002-10-10	1.49	1.51	1.49	101100
2002-10-11	1.62	1.64	1.64	108100
2002-10-14	1.53	1.55	1.55	176400
2002-10-15	1.62	1.63	1.63	155000
2002-10-16	1.6	1.62	1.6	29000
2002-10-17	1.6	1.62	1.62	114500
2002-10-18	1.61	1.63	1.61	27500
2002-10-21	1.6	1.63	1.64	139500
2002-10-22	1.76	1.81	1.76	34000
2002-10-23	1.84	1.9	1.85	135800
2002-10-24	1.9	1.92	1.9	485000
2002-10-25	2.05	2.07	2.05	606100
2002-10-28	2.1	2.15	2.13	226900
2002-10-29	2.15	2.17	2.15	427400
2002-10-30	2.2	2.201	2.2	527100
2002-10-31	2.33	2.35	2.37	111300
2002-11-01	2.28	2.29	2.28	102500
2002-11-04	2.45	2.53	2.53	304200
2002-11-05	2.73	2.75	2.76953	203800
2002-11-06	3.38	3.46	3.46	484200
2002-11-07	3.68	3.8	3.8	311500
2002-11-08	3.45	3.46	3.45	96800
2002-11-11	2.92	3.05	3.05	99200
2002-11-12	2.71	2.79	2.75	340300
2002-11-13	2.89	2.97	3	413900
2002-11-14	2.75	2.79	2.78906	44300
2002-11-15	2.55	2.58	2.54	16500
2002-11-18	2.55	2.59	2.59	6000
2002-11-19	2.42	2.5	2.46875	15300
2002-11-20	2.44	2.48	2.49	142400
2002-11-21	2.62	2.63	2.61	170300
2002-11-22	2.6	2.7	2.69	56000
2002-11-25	2.54	2.65	2.64	75000
2002-11-26	2.65	2.7	2.7	125600
2002-11-27	3.07	3.09	3.07	213900
2002-11-29	3.04	3.06	3.05	15700
2002-12-02	3.02	3.05	3.05	134600
2002-12-03	3.05	3.12	3.07	65500
2002-12-04	3.05	3.1	3.1	4000
2002-12-05	3.09	3.1	3.09	13600
2002-12-06	3.01	3.09	3.05	22900
2002-12-09	3.17	3.19	3.17	113600
2002-12-10	3.02	3.13	3.13	20300
2002-12-11	3.02	3.08	3.08	181500
2002-12-12	3.15	3.22	3.21	197700
2002-12-13	3.15	3.21	3.19	10000
2002-12-16	3.12	3.17	3.12	18400
2002-12-17	3.25	3.27	3.23828	105600
2002-12-18	3.12	3.19	3.14	7500
2002-12-19	3.12	3.18	3.23	410200
2002-12-20	3.23	3.28	3.21	386200
2002-12-23	3.48	3.49	3.48	624700
2002-12-24	3.4	3.45	3.43	31700
2002-12-26	3.37	3.44	3.44	6500
2002-12-27	3.37	3.44
2002-12-30	3.45	3.49	3.46	25300
2002-12-31	3.79	3.8	3.78	722800
2003-01-02	3.71	3.73	3.71	81300
2003-01-03	3.71	3.74	3.7	35700
2003-01-06	3.79	3.85	3.79	59600
2003-01-07	3.79	3.82	3.78	42300
2003-01-08	3.75	3.78	3.78125	12100
2003-01-09	3.84	3.89	3.78	87700
2003-01-10	3.82	3.87	3.84	21700
2003-01-13	3.8	3.83	3.83	10700
2003-01-14	3.93	3.94	3.93	205300
2003-01-15	3.81	3.83	3.82	134000
2003-01-16	3.81	3.83	3.83	5300
2003-01-17	3.82	3.88	3.86	764100
2003-01-21	3.18	3.2	3.25	266700
2003-01-22	2.75	2.85	2.85156	342300
2003-01-23	2.35	2.45	2.35	156400
2003-01-24	2.35	2.5	2.55078	3500
2003-01-27	2.3	2.35	2.3	61300
2003-01-28	2.3	2.35	2.35	22000
2003-01-29	2.34	2.4	2.35	26000
2003-01-30	2.1	2.15	2.1	64000
2003-01-31	2.25	2.3	2.25	259000
2003-02-03	2.15	2.32
2003-02-04	2.25	2.3	2.25	160000
2003-02-05	2.4	2.64	2.44	816700
2003-02-06	2.33	2.39	2.39	120000
2003-02-07	2.42	2.48	2.39	46600
2003-02-10	2.41	2.47	2.41	178100
2003-02-11	2.42	2.48	2.48	133500
2003-02-12	2.5	2.54	2.5	896200
2003-02-13	2.42	2.45	2.45	47800
2003-02-14	2.32	2.4	2.32	17700
2003-02-18	2.35	2.37	2.35	226200
2003-02-19	2.32	2.34	2.34	45200
2003-02-20	2.01	2.2	2.01	59900
2003-02-21	2	2.1	2	22600
2003-02-24	2.03	2.1	2.1	19900
2003-02-25	1.85	1.9	1.86	43500
2003-02-26	1.67	1.7	1.67	57900
2003-02-27	1.39	1.44	1.45	127600
2003-02-28	1.27	1.3	1.3	9300
2003-03-03	1.4	1.45	1.45	40900
2003-03-04	1.58	1.61	1.61	20600
2003-03-05	1.53	1.58	1.58	79700
2003-03-06	1.7	1.74	1.73	404900
2003-03-07	1.67	1.68	1.68	32300
2003-03-10	1.5	1.58	1.55078	17100
2003-03-11	1.42	1.55	1.5	2700
2003-03-12	1.35	1.39	1.39	32500
2003-03-13	1.37	1.5	1.46094	11000
2003-03-14	1.37	1.49	1.45	5500
2003-03-17	1.42	1.49
2003-03-18	1.43	1.54	1.45	6900
2003-03-19	1.43	1.48	1.43	7300
2003-03-20	1.4	1.48
2003-03-21	1.4	1.48
2003-03-24	1.42	1.48
2003-03-25	1.43	1.53	1.57	15200
2003-03-26	1.5	1.6	1.60156	77000
2003-03-27	1.52	1.57	1.5	100
2003-03-28	1.52	1.57	1.54	5000
2003-03-31	1.42	1.53	1.52	6000
2003-04-01	1.44	1.53
2003-04-02	1.44	1.52	1.5	8000
2003-04-03	1.44	1.52	1.51	1000
2003-04-04	1.44	1.5	1.5	11000
2003-04-07	1.46	1.53	1.5	1000
2003-04-08	1.46	1.5	1.48828	7000
2003-04-09	1.46	1.5
2003-04-10	1.4	1.48	1.48	85800
2003-04-11	1.4	1.45	1.48	5000
2003-04-14	1.3	1.41	1.4	13500
2003-04-15	1.1	1.2	1.2	31600
2003-04-16	1.25	1.29	1.28906	13300
2003-04-17	1.25	1.32	1.28906	13000
2003-04-21	1.1	1.15	1.15	23100
2003-04-22	1.13	1.2	1.16	25900
2003-04-23	1.01	1.07	1.05	107100
2003-04-24	1.2	1.35	1.25	50600
2003-04-25	1.35	1.45	1.4	42100
2003-04-28	1.1	1.2	1.2	12800
2003-04-29	1.1	1.2
2003-04-30	1.17	1.35	1.35	4000
2003-05-01	1.3	1.45	1.35	5000
2003-05-02	1.3	1.45	1.4	13400
2003-05-05	1.22	1.38	1.36	9000
2003-05-06	1.2	1.38	1.25	9100
2003-05-07	1.14	1.3	1.3	17700
2003-05-08	1.14	1.25
2003-05-09	1.14	1.26	1.25	8600
2003-05-12	1.05	1.2	1.15	37000
2003-05-13	1.05	1.15	1.1	85000
2003-05-14	0.85	0.98	1.01	50700
2003-05-15	0.85	0.9	0.85	15200
2003-05-16	0.82	0.9	0.9	2500
2003-05-19	0.87	0.95	0.9	20600
2003-05-20	0.9	0.95	0.95	2000
2003-05-21	0.87	1	1	12300
2003-05-22	0.8	0.88	0.81	31900
2003-05-23	0.58	0.63	0.6	332900
2003-05-27	0.34	0.36	0.36	1405000
2003-05-28	0.3	0.31	0.31	425800
2003-05-29	0.31	0.34	0.33	1462800
2003-05-30	0.42	0.44	0.44	548800
2003-06-02	0.4	0.43	0.43	489800
2003-06-03	0.385	0.41	0.42	204900
2003-06-04	0.38	0.4	0.4	501700
2003-06-05	0.35	0.39	0.37	89700
2003-06-06	0.4	0.42	0.42	494400
2003-06-09	0.41	0.43	0.43	31500
2003-06-10	0.37	0.4	0.38	47600
2003-06-11	0.37	0.42	0.41	160600
2003-06-12	0.38	0.42	0.38	67000
2003-06-13	0.38	0.42	0.38	208200
2003-06-16	0.38	0.41	0.41	24000
2003-06-17	0.36	0.4	0.4	36200
2003-06-18	0.36	0.4	0.36	6000
2003-06-19	0.34	0.37	0.36	97500
2003-06-20	0.33	0.35	0.35	274700
2003-06-23	0.31	0.34	0.32	96000
2003-06-24	0.3	0.32	0.32	129900
2003-06-25	0.31	0.33	0.33	35500
2003-06-26	0.31	0.32	0.31	15500
2003-06-27	0.31	0.33	0.33	17900
2003-06-30	0.29	0.31	0.31	37100
2003-07-01	0.28	0.3	0.3	143800
2003-07-02	0.3	0.34	0.34	34900
2003-07-03	0.32	0.34	0.34	8800
2003-07-07	0.33	0.35	0.33	400400
2003-07-08	0.3	0.34	0.34	102700
2003-07-09	0.29	0.33	0.31	47300
2003-07-10	0.31	0.35	0.33	20500
2003-07-11	0.3	0.34	0.3	69500
2003-07-14	0.3	0.35
2003-07-15	0.31	0.34	0.33	354100
2003-07-16	0.28	0.31	0.31	51700
2003-07-17	0.29	0.3	0.26	103100
2003-07-18	0.23	0.26	0.26	260100
2003-07-21	0.25	0.27	0.26953	50100
2003-07-22	0.22	0.26	0.26	10000
2003-07-23	0.22	0.23	0.23	332300
2003-07-24	0.2	0.23	0.22	229900
2003-07-25	0.17	0.2	0.18	399700
2003-07-28	0.15	0.17	0.17	204300
2003-07-29	0.16	0.17	0.16	59000
2003-07-30	0.15	0.18	0.15	112100
2003-07-31	0.18	0.21	0.2	214600
2003-08-01	0.23	0.25	0.25	386000
2003-08-04	0.21	0.28	0.24	180400
2003-08-05	0.26	0.28	0.28	616900
2003-08-06	0.19	0.21	0.21	398800
2003-08-07	0.195	0.22	0.2	84700
2003-08-08	0.195	0.21	0.2	98200
2003-08-11	0.22	0.24	0.23	172100
2003-08-12	0.19	0.21	0.21	421200
2003-08-13	0.18	0.2	0.18	52700
2003-08-14	0.17	0.19	0.19	60500
2003-08-15	0.18	0.2	0.185	148000
2003-08-18	0.19	0.21	0.19	320900
2003-08-19	0.2	0.23	0.2	154400
2003-08-20	0.21	0.23	0.21	162500
2003-08-21	0.19	0.22	0.17	145200
2003-08-22	0.2	0.23	0.23	119700
2003-08-25	0.21	0.22	0.21	167400
2003-08-26	0.195	0.21	0.2	359300
2003-08-27	0.2	0.21	0.205	212300
2003-08-28	0.21	0.23	0.215	534900
2003-08-29	0.205	0.22	0.205	107300
2003-09-02	0.2	0.22	0.2	253900
2003-09-03	0.19	0.21	0.2	47500
2003-09-04	0.185	0.195	0.19	98200
2003-09-05	0.185	0.2	0.19	71000
2003-09-08	0.19	0.21	0.2	59300
2003-09-09	0.185	0.21	0.2	89100
2003-09-10	0.22	0.235	0.235	414600
2003-09-11	0.3	0.32	0.31	541100
2003-09-12	0.32	0.36	0.33	670700
2003-09-15	0.32	0.34	0.33	204400
2003-09-16	0.31	0.33	0.32	160000
2003-09-17	0.255	0.28	0.27	220700
2003-09-18	0.245	0.26	0.25	186500
2003-09-19	0.26	0.28	0.26	314200
2003-09-22	0.275	0.32	0.32	252000
2003-09-23	0.25	0.27	0.26172	210900
2003-09-24	0.245	0.26	0.25	174200
2003-09-25	0.25	0.26	0.25	609000
2003-09-26	0.25	0.26	0.26172	134200
2003-09-29	0.24	0.26	0.255	753600
2003-09-30	0.24	0.26	0.25	17300
2003-10-01	0.245	0.255	0.25	277000
2003-10-02	0.245	0.255	0.245	62600
2003-10-03	0.245	0.255	0.255	67200
2003-10-06	0.23	0.24	0.24	63500
2003-10-07	0.245	0.255	0.25	371900
2003-10-08	0.255	0.27	0.26	460000
2003-10-09	0.26	0.27	0.26	67400
2003-10-10	0.26	0.29	0.29	497200
2003-10-13	0.26	0.29	0.285	55100
2003-10-14	0.26	0.27	0.265	204900
2003-10-15	0.225	0.24	0.23	445700
2003-10-16	0.228	0.23	0.228	334800
2003-10-17	0.222	0.23	0.228	27800
2003-10-20	0.215	0.23	0.22	155500
2003-10-21	0.23	0.25	0.23047	282200
2003-10-22	0.22	0.24	0.225	132500
2003-10-23	0.225	0.235	0.225	16800
2003-10-24	0.205	0.22	0.22	175200
2003-10-27	0.205	0.22	0.21	34300
2003-10-28	0.21	0.23	0.23	2000
2003-10-29	0.22	0.23	0.23	32700
2003-10-30	0.21	0.23	0.21	25200
2003-10-31	0.215	0.23	0.22	48700
2003-11-03	0.207	0.22	0.21	157100
2003-11-04	0.23	0.26	0.23	775000
2003-11-05	0.24	0.255	0.25	619400
2003-11-06	0.245	0.26	0.245	211600
2003-11-07	0.23	0.25	0.25	315300
2003-11-10	0.22	0.235	0.23	241400
2003-11-11	0.225	0.235	0.23	510800
2003-11-12	0.23	0.24	0.235	15400
2003-11-13	0.245	0.255	0.255	710700
2003-11-14	0.23	0.25	0.23828	78400
2003-11-17	0.25	0.255	0.255	86200
2003-11-18	0.245	0.26	0.245	427500
2003-11-19	0.26	0.28	0.28	336000
2003-11-20	0.255	0.275	0.27	78100
2003-11-21	0.25	0.27	0.25	97500
2003-11-24	0.245	0.26	0.25	61100
2003-11-25	0.225	0.24	0.23	695100
2003-11-26	0.215	0.22	0.215	532300
2003-11-28	0.2	0.21	0.21	152300
2003-12-01	0.22	0.24	0.22	540300
2003-12-02	0.235	0.25	0.24	355700
2003-12-03	0.25	0.26	0.25	318200
2003-12-04	0.25	0.26	0.25	445400
2003-12-05	0.25	0.26	0.25	133100
2003-12-08	0.195	0.2	0.205	804500
2003-12-09	0.198	0.21	0.198	427400
2003-12-10	0.19	0.195	0.19	271400
2003-12-11	0.195	0.21	0.195	199500
2003-12-12	0.215	0.22	0.22	575152
2003-12-15	0.188	0.2	0.19	672750
2003-12-16	0.19	0.2	0.2	63600
2003-12-17	0.185	0.2	0.19	38000
2003-12-18	0.19	0.2	0.19	112400
2003-12-19	0.205	0.22	0.215	170000
2003-12-22	0.195	0.2	0.195	34000
2003-12-23	0.18	0.2	0.185	242500
2003-12-24	0.17	0.2	0.185	25000
2003-12-26	0.18	0.2	0.175	107000
2003-12-29	0.18	0.2	0.18	152600
2003-12-30	0.175	0.185	0.175	75600
2003-12-31	0.208	0.22	0.21	741200
2004-01-02	0.2	0.21	0.2	34000
2004-01-05	0.195	0.205	0.2	85200
2004-01-06	0.195	0.205	0.2	276300
2004-01-07	0.225	0.235	0.22	231600
2004-01-08	0.215	0.225	0.22	183600
2004-01-09	0.205	0.22	0.21	58600
2004-01-12	0.205	0.215	0.205	43100
2004-01-13	0.21	0.22	0.21	205600
2004-01-14	0.21	0.22	0.215	74800
2004-01-15	0.21	0.22	0.215	307500
2004-01-16	0.22	0.23	0.22	80600
2004-01-20	0.22	0.24	0.22	246100
2004-01-21	0.215	0.23	0.22	20000
2004-01-22	0.23	0.234	0.23	383200
2004-01-23	0.235	0.24	0.24	1859300
2004-01-26	0.22	0.235	0.23	184900
2004-01-27	0.232	0.25	0.24	86400
2004-01-28	0.232	0.25	0.232	42400
2004-01-29	0.245	0.255	0.25	522000
2004-01-30	0.24	0.25	0.241	155700
2004-02-02	0.232	0.24	0.235	58000
2004-02-03	0.232	0.24	0.232	116000
2004-02-04	0.22	0.24	0.23	85800
2004-02-05	0.22	0.225	0.222	137400
2004-02-06	0.215	0.23	0.22	90000
2004-02-09	0.19	0.21	0.195	836000
2004-02-10	0.22	0.23	0.22	121000
2004-02-11	0.2	0.22	0.202	133200
2004-02-12	0.2	0.22	0.21	48500
2004-02-13	0.26	0.3	0.3	556600
2004-02-17	0.23	0.25	0.24	209900
2004-02-18	0.23	0.25	0.247	274100
2004-02-19	0.25	0.28	0.25	51000
2004-02-20	0.25	0.28	0.25	25000
2004-02-23	0.23	0.26	0.23	54100
2004-02-24	0.22	0.25	0.22	56000
2004-02-25	0.2	0.22	0.22	348000
2004-02-26	0.2	0.22	0.2	51000
2004-02-27	0.202	0.22	0.202	21000
2004-03-01	0.21	0.23	0.23	59400
2004-03-02	0.21	0.24	0.21	132400
2004-03-03	0.225	0.25	0.22	34500
2004-03-04	0.23	0.24	0.23	56500
2004-03-05	0.22	0.23	0.23	501800
2004-03-08	0.22	0.23	0.23	80700
2004-03-09	0.21	0.22	0.21	82500
2004-03-10	0.21	0.22	0.21	326000
2004-03-11	0.2	0.215	0.2	502000
2004-03-12	0.2	0.21	0.2	335000
2004-03-15	0.19	0.2	0.192	50100
2004-03-16	0.19	0.2	0.19	232000
2004-03-17	0.185	0.2	0.2	116500
2004-03-18	0.18	0.19	0.18	137700
2004-03-19	0.18	0.19	0.182	69500
2004-03-22	0.175	0.19	0.175	36700
2004-03-23	0.17	0.19	0.172	152800
2004-03-24	0.17	0.19	0.172	38000
2004-03-25	0.195	0.21	0.19	758800
2004-03-26	0.17	0.195	0.195	280000
2004-03-29	0.19	0.21	0.208	655900
2004-03-30	0.2	0.22	0.22	740000
2004-03-31	0.165	0.175	0.17	3345700
2004-04-01	0.155	0.165	0.16	1788500
2004-04-02	0.15	0.165	0.15	547100
2004-04-05	0.16	0.1625	0.16	970500
2004-04-06	0.155	0.162	0.172	779800
2004-04-07	0.155	0.162	0.165	110000
2004-04-08	0.171	0.18	0.172	1419600
2004-04-12	0.165	0.175	0.17	1053700
2004-04-13	0.16	0.17	0.165	50000
2004-04-14	0.165	0.175	0.167	466300
2004-04-15	0.16	0.165	0.162	217000
2004-04-16	0.155	0.165	0.165	348600
2004-04-19	0.155	0.16	0.16	12500
2004-04-20	0.15	0.16	0.16	238200
2004-04-21	0.14	0.15	0.145	74500
2004-04-22	0.125	0.14	0.13	916500
2004-04-23	0.145	0.15	0.152	378000
2004-04-26	0.155	0.165	0.155	631800
2004-04-27	0.165	0.1725	0.1725	334300
2004-04-28	0.16	0.17	0.162	145000
2004-04-29	0.16	0.17	0.16	105000
2004-04-30	0.155	0.17	0.165	423300
2004-05-03	0.13	0.14	0.13	635000
2004-05-04	0.121	0.13	0.125	271400
2004-05-05	0.125	0.135
2004-05-06	0.105	0.115	0.107	660100
2004-05-07	0.125	0.13	0.125	694700
2004-05-10	0.12	0.13	0.12	118000
2004-05-11	0.115	0.13	0.115	167700
2004-05-12	0.12	0.13	0.125	764000
2004-05-13	0.118	0.125	0.12	720000
2004-05-14	0.1	0.105	0.1	764100
2004-05-17	0.1	0.105	0.1	729500
2004-05-18	0.075	0.085	0.075	2396700
2004-05-19	0.085	0.095	0.09	1485100
2004-05-20	0.085	0.094	0.094	852200
2004-05-21	0.095	0.098	0.0965	313900
2004-05-24	0.092	0.1	0.099	200200
2004-05-25	0.095	0.105	0.105	264400
2004-05-26	0.095	0.105	0.095	141000
2004-05-27	0.09	0.1	0.095	68300
2004-05-28	0.08	0.09	0.08	575800
2004-06-01	0.08	0.09	0.08	168000
2004-06-02	0.08	0.085	0.082	1120100
2004-06-03	0.09	0.095	0.09	1946300
2004-06-04	0.082	0.09	0.0825	1722200
2004-06-07	0.082	0.085	0.085	405600
2004-06-08	0.083	0.085	0.084	689600
2004-06-09	0.085	0.095	0.091	667200
2004-06-10	0.09	0.095	0.09	874100
2004-06-14	0.085	0.095	0.085	596200
2004-06-15	0.08	0.085	0.085	700200
2004-06-16	0.077	0.085	0.077	829800
2004-06-17	0.078	0.085	0.078	428300
2004-06-18	0.078	0.085	0.085	6000
2004-06-21	0.075	0.08	0.078	404700
2004-06-22	0.068	0.07	0.07	745700
2004-06-23	0.065	0.07	0.065	418000
2004-06-24	0.063	0.07	0.064	993800
2004-06-25	0.063	0.07	0.07	347000
2004-06-28	0.063	0.07	0.064	55400
2004-06-29	0.063	0.07	0.063	212600
2004-06-30	0.06	0.068	0.068	638800
2004-07-01	0.055	0.062	0.062	3045600
2004-07-02	0.055	0.056	0.055	349100
2004-07-06	0.057	0.059	0.057	98800
2004-07-07	0.06	0.065	0.065	117600
2004-07-08	0.068	0.075	0.071	177500
2004-07-09	0.07	0.075	0.075	165100
2004-07-12	0.07	0.075	0.071	141600
2004-07-13	0.07	0.075	0.071	140000
2004-07-14	0.07	0.075	0.07	2000
2004-07-15	0.07	0.075	0.071	231000
2004-07-16	0.075	0.08	0.075	187500
2004-07-19	0.065	0.068	0.07	485600
2004-07-20	0.07	0.079	0.07	607800
2004-07-21	0.065	0.07	0.065	10000
2004-07-22	0.065	0.07	0.065	15000
2004-07-23	0.065	0.07	0.065	5500
2004-07-26	0.065	0.07	0.066	147700
2004-07-27	0.065	0.07	0.065	7000
2004-07-28	0.065	0.07	0.065	32500
2004-07-29	0.055	0.06	0.055	373000
2004-07-30	0.052	0.06	0.052	91500
2004-08-02	0.06	0.075	0.075	719700
2004-08-03	0.06	0.065	0.065	120500
2004-08-04	0.06	0.065	0.065	27200
2004-08-05	0.06	0.065	0.065	271400
2004-08-06	0.06	0.065	0.065	62800
2004-08-09	0.06	0.065	0.065	79100
2004-08-10	0.051	0.055	0.052	300100
2004-08-11	0.045	0.05	0.05	296400
2004-08-12	0.035	0.04	0.035	348100
2004-08-13	0.037	0.04	0.037	395900
2004-08-16	0.037	0.039	0.04	144900
2004-08-17	0.041	0.05	0.042	2449700
2004-08-18	0.038	0.045	0.045	2317050
2004-08-19	0.045	0.054	0.05	62550
2004-08-20	0.055	0.065	0.065	381500
2004-08-23	0.065	0.069	0.065	41450
2004-08-24	0.055	0.065	0.058	67000
2004-08-25	0.06	0.065	0.06	77800
2004-08-26	0.06	0.067	0.067	64300
2004-08-27	0.065	0.07	0.062	89000
2004-08-30	0.063	0.07	0.065	36000
2004-08-31	0.063	0.07	0.065	67000
2004-09-01	0.063	0.065	0.065	65000
2004-09-02	0.065	0.07	0.065	186600
2004-09-03	0.065	0.07	0.07	50000
2004-09-07	0.065	0.07
2004-09-08	0.065	0.07	0.07	10000
2004-09-09	0.065	0.07	0.07	151412
2004-09-10	0.06	0.065	0.065	203000
2004-09-13	0.06	0.065	0.065	3000
2004-09-14	0.06	0.065	0.06	26000
2004-09-15	0.06	0.069	0.062	92000
2004-09-16	0.06	0.065	0.065	84000
2004-09-17	0.06	0.065	0.065	119000