I get a real kick out of this one, company turned profitable this Qtr....and has about 11 million tradeable shares; look at the volume and price.....Oh what fun it is to ride in a broken sleigh...jingle bells....oh well you've heard the rest.....silly market.
Compare it with this stock who went up today.......but will never be profitable....sorry.
siliconinvestor.com
Now back to Our gem. The Higher volume days above 30K are new shorts.
Date Open High Low Close Volume Adj Close*
3-Aug-04 3.99 3.99 3.70 3.82 32,200 3.82
2-Aug-04 4.12 4.16 4.05 4.10 2,000 4.10
30-Jul-04 4.20 4.20 4.08 4.16 6,100 4.16
29-Jul-04 4.09 4.26 4.06 4.14 14,100 4.14
28-Jul-04 4.25 4.30 3.49 4.30 36,900 4.30
27-Jul-04 4.51 4.51 4.21 4.31 18,700 4.31
26-Jul-04 4.84 4.84 4.06 4.46 60,100 4.46
23-Jul-04 4.66 4.85 4.50 4.84 13,500 4.84
22-Jul-04 4.81 4.81 4.65 4.66 8,300 4.66
21-Jul-04 4.74 4.85 4.55 4.76 17,000 4.76
20-Jul-04 4.94 4.94 4.50 4.74 16,500 4.74
19-Jul-04 5.05 5.08 4.77 4.79 23,000 4.79
16-Jul-04 5.40 5.43 4.91 5.06 36,800 5.06
15-Jul-04 5.58 5.58 5.40 5.40 3,500 5.40
14-Jul-04 5.57 5.60 5.46 5.59 19,500 5.59
13-Jul-04 5.54 5.69 5.53 5.53 6,900 5.53
12-Jul-04 5.90 5.90 5.55 5.58 23,700 5.58
9-Jul-04 5.65 5.89 5.55 5.89 16,100 5.89
8-Jul-04 5.75 5.78 5.50 5.64 21,900 5.64
7-Jul-04 6.02 6.03 5.52 5.92 31,400 5.92
6-Jul-04 6.00 6.00 5.78 5.84 11,000 5.84
2-Jul-04 6.03 6.03 5.77 5.84 3,200 5.84
1-Jul-04 5.99 6.00 5.73 6.00 15,700 6.00
30-Jun-04 5.93 6.00 5.78 5.79 16,200 5.79
29-Jun-04 5.87 5.87 5.75 5.75 3,000 5.75
28-Jun-04 5.96 5.96 5.73 5.83 14,500 5.83
25-Jun-04 5.95 5.99 5.75 5.75 11,400 5.75
24-Jun-04 5.87 5.95 5.80 5.94 4,600 5.94
23-Jun-04 5.90 5.95 5.87 5.87 5,000 5.87
22-Jun-04 5.93 5.93 5.85 5.86 2,600 5.86
21-Jun-04 5.81 5.88 5.75 5.80 16,100 5.80
18-Jun-04 6.07 6.07 5.88 5.99 11,700 5.99
17-Jun-04 6.01 6.15 5.80 6.10 27,200 6.10
16-Jun-04 6.21 6.21 5.85 6.10 16,600 6.10
15-Jun-04 5.88 6.25 5.88 6.02 65,700 6.02
14-Jun-04 5.93 6.00 5.75 5.75 17,000 5.75
10-Jun-04 5.79 5.79 5.70 5.74 8,800 5.74
9-Jun-04 6.00 6.00 5.52 5.70 39,500 5.70
8-Jun-04 5.79 6.00 5.72 6.00 12,500 6.00
7-Jun-04 5.76 5.95 5.75 5.80 19,200 5.80
4-Jun-04 5.73 5.88 5.63 5.73 5,000 5.73
3-Jun-04 5.66 5.82 5.55 5.66 13,400 5.66
2-Jun-04 5.85 5.87 5.65 5.65 14,000 5.65
1-Jun-04 5.59 6.00 5.59 5.85 23,000 5.85
28-May-04 5.59 5.70 5.56 5.70 8,700 5.70
27-May-04 5.64 5.64 5.55 5.56 11,700 5.56
26-May-04 5.53 5.79 5.48 5.79 9,000 5.79
25-May-04 5.54 5.75 5.45 5.74 13,800 5.74
24-May-04 5.59 5.75 5.55 5.55 8,500 5.55
21-May-04 5.61 5.77 5.54 5.72 11,800 5.72
20-May-04 5.76 5.81 5.72 5.75 7,200 5.75
19-May-04 5.57 5.85 5.47 5.72 12,700 5.72
18-May-04 5.76 5.76 5.65 5.74 5,100 5.74
17-May-04 5.28 5.84 5.28 5.76 30,100 5.76
14-May-04 5.52 5.52 5.42 5.42 800 5.42
13-May-04 5.89 5.89 5.36 5.50 13,800 5.50
12-May-04 5.44 5.85 5.43 5.71 23,000 5.71
11-May-04 5.50 5.75 5.40 5.45 15,800 5.45
10-May-04 5.31 5.47 5.31 5.43 13,900 5.43
7-May-04 5.78 6.00 5.35 5.55 32,500 5.55
6-May-04 5.35 5.79 5.30 5.79 8,400 5.79
5-May-04 5.31 5.95 5.30 5.40 13,900 5.40
4-May-04 5.37 5.92 5.37 5.51 14,400 5.51
PS...Arent many sellers here.......hmmm....whats up with that? |
