lol-
Date Ex:Sym Open Hi Lo Close Chg Vol #Tr Bid Ask
2007-07-12 V : LTH 0.60 0.70 0.60 0.67 +0.07 158,500 20 0.67 0.70
2007-07-11 V : LTH 0.60 0.66 0.60 0.60 -0.08 119,500 19 0.61 0.63
2007-07-10 V : LTH 0.56 0.70 0.56 0.68 +0.10 82,955 19 0.62 0.67
2007-07-09 V : LTH 0.55 0.58 0.55 0.58 +0.03 137,000 26 0.56 0.58
2007-07-06 V : LTH 0.49 0.55 0.49 0.55 +0.05 75,000 10 0.52 0.53
2007-07-05 V : LTH 0.54 0.54 0.50 0.50 -0.04 263,000 20 0.50 0.52
2007-07-04 V : LTH 0.52 0.54 0.52 0.54 +0.04 75,000 6 0.53 0.55
2007-07-03 V : LTH 0.51 0.54 0.50 0.50 0.00 124,000 17 0.49 0.50
2007-06-29 V : LTH 0.52 0.52 0.50 0.50 0.00 52,000 4 0.50 0.53
2007-06-28 V : LTH 0.50 0.50 0.50 0.50 -0.03 39,500 4 0.50 0.54
2007-06-27 V : LTH 0.53 0.53 0.50 0.53 +0.01 69,000 8 0.51 0.56
2007-06-26 V : LTH 0.53 0.53 0.52 0.52 -0.01 8,000 2 0.52 0.53
2007-06-25 V : LTH 0.54 0.54 0.52 0.53 -0.04 210,000 23 0.53 0.54
2007-06-22 V : LTH 0.57 0.57 0.57 0.57 0.00 10,000 2 0.56 0.57
2007-06-21 V : LTH 0.53 0.59 0.53 0.57 +0.04 196,500 24 0.57 0.58
2007-06-20 V : LTH 0.55 0.55 0.52 0.53 -0.03 251,500 21 0.53 0.56
2007-06-19 V : LTH 0.54 0.56 0.54 0.56 +0.01 85,000 7 0.53 0.56
2007-06-18 V : LTH 0.59 0.59 0.55 0.55 0.00 115,000 17 0.53 0.56
2007-06-15 V : LTH 0.52 0.63 0.52 0.55 +0.05 390,000 47 0.55 0.56
2007-06-14 V : LTH 0.46 0.57 0.46 0.50 +0.04 242,400 46 0.50 0.53
2007-06-13 V : LTH 0.46 0.465 0.46 0.46 +0.01 517,500 37 0.455 0.46
2007-06-12 V : LTH 0.46 0.465 0.435 0.45 0.00 588,200 37 0.445 0.45
2007-06-11 V : LTH 0.45 0.45 0.45 0.45 0.00 8,000 1 0.45 0.46
2007-06-08 V : LTH 0.47 0.47 0.435 0.45 0.00 95,000 14 0.44 0.45
2007-06-07 V : LTH 0.46 0.46 0.45 0.45 -0.01 75,000 13 0.45 0.47
2007-06-06 V : LTH 0.47 0.47 0.46 0.46 -0.03 133,500 12 0.46 0.47
2007-06-05 V : LTH 0.49 0.49 0.49 0.49 0.00 6,000 2 0.47 0.49 |
