Looking for bubbles? Wont find one here at least today, but, on March 14th 2000 this security hit 111.63. This morning its trading at 8.72. Stock Holder equity up by 50% during this time line, volume as of a few minutes ago 168,000 shares, below its current avg daily volume of 238,000 shares; if you compare the avg days volume to any of the 30 day windows below, you'd get the message that Volume is transition, turnover so to speak. Where price is the artifact of prevailing systems intent. Bubbles are built or imploded on the basis ahead of high to low; or low to high transitions. Value is conditional to the period of systemic ownership within time windows of transitional growth. In the case of this issue, 08 should be a record year based on forward looking fundamentals.
Date open high low close volume
31-May-00 21.50 26.50 21.44 25.13 1,146,500 25.13
30-May-00 19.38 22.13 19.25 21.25 617,700 21.25
26-May-00 18.31 18.50 17.31 18.38 386,900 18.38
25-May-00 18.56 19.63 18.00 18.19 1,109,300 18.19
24-May-00 19.50 20.13 16.63 18.25 1,188,300 18.25
23-May-00 21.50 22.50 19.19 19.75 616,700 19.75
22-May-00 25.00 25.13 20.75 21.00 736,900 21.00
19-May-00 25.50 25.50 24.50 24.69 866,600 24.69
18-May-00 27.50 28.13 23.63 25.56 987,000 25.56
17-May-00 28.69 28.88 27.00 27.75 188,800 27.75
16-May-00 29.75 30.63 27.88 28.63 399,100 28.63
15-May-00 29.06 29.06 27.38 28.50 174,100 28.50
12-May-00 29.88 32.19 27.75 29.06 214,200 29.06
11-May-00 27.00 30.00 26.88 29.56 491,300 29.56
10-May-00 27.75 27.75 25.06 25.50 366,900 25.50
9-May-00 29.50 30.13 25.88 27.75 253,100 27.75
8-May-00 30.25 31.00 28.25 29.50 215,300 29.50
5-May-00 29.50 31.00 29.25 30.25 298,700 30.25
4-May-00 30.38 31.81 28.00 29.25 384,900 29.25
3-May-00 33.13 33.25 27.38 29.63 466,300 29.63
2-May-00 36.00 37.50 33.13 33.25 772,600 33.25
1-May-00 30.38 34.25 28.88 34.13 1,103,800 34.13
28-Apr-00 24.75 30.38 24.75 28.88 843,000 28.88
27-Apr-00 25.06 25.63 23.00 24.88 571,700 24.88
26-Apr-00 27.00 27.50 24.50 25.13 1,047,200 25.13
25-Apr-00 29.13 29.38 25.75 26.69 437,100 26.69
24-Apr-00 29.19 29.19 26.38 26.88 282,000 26.88
20-Apr-00 30.63 31.63 28.50 29.25 294,800 29.25
19-Apr-00 35.31 35.88 30.00 30.63 427,600 30.63
18-Apr-00 28.88 35.75 27.75 32.63 819,600 32.63
17-Apr-00 24.00 27.94 23.50 27.94 1,468,400 27.94
14-Apr-00 30.06 30.13 25.50 27.38 3,808,900 27.38
13-Apr-00 36.25 40.38 32.88 37.69 960,900 37.69
12-Apr-00 48.88 49.00 37.00 38.00 1,026,300 38.00
11-Apr-00 51.25 52.25 46.75 46.75 467,600 46.75
10-Apr-00 55.00 57.75 51.75 52.00 529,200 52.00
7-Apr-00 51.75 54.75 50.06 54.38 385,800 54.38
6-Apr-00 51.00 53.69 48.75 50.31 342,800 50.31
5-Apr-00 53.38 55.48 50.00 50.00 654,900 50.00
4-Apr-00 58.25 58.25 42.13 55.00 918,200 55.00
3-Apr-00 55.88 58.50 52.31 55.75 502,000 55.75
31-Mar-00 57.00 61.00 54.06 55.63 606,200 55.63
30-Mar-00 57.00 57.00 53.00 56.00 790,200 56.00
29-Mar-00 64.31 64.31 57.25 57.81 494,400 57.81
28-Mar-00 69.50 69.50 64.25 64.50 262,900 64.50
27-Mar-00 68.88 70.00 67.00 67.38 175,700 67.38
24-Mar-00 67.63 70.63 65.75 66.44 401,200 66.44
23-Mar-00 68.50 70.13 65.00 66.75 532,700 66.75
22-Mar-00 73.25 76.00 68.75 69.13 643,400 69.13
21-Mar-00 69.38 74.00 64.00 73.00 807,800 73.00
20-Mar-00 80.75 82.75 65.56 67.94 1,516,100 67.94
17-Mar-00 75.00 84.50 75.00 79.00 1,007,000 79.00
16-Mar-00 82.88 82.88 71.13 76.19 1,081,500 76.19
15-Mar-00 94.50 95.00 76.06 80.25 2,291,200 80.25
14-Mar-00 88.19 111.63 85.25 90.69 3,388,700 90.69
13-Mar-00 70.50 87.00 67.25 80.75 1,070,700 80.75
10-Mar-00 75.38 78.13 71.06 73.75 1,161,200 73.75
9-Mar-00 64.00 70.50 63.50 69.63 1,156,800 69.63
8-Mar-00 75.06 80.00 60.00 61.50 2,145,500 61.50
7-Mar-00 74.13 74.94 69.50 71.25 1,209,200 71.25
6-Mar-00 67.75 67.81 61.50 65.00 754,000 65.00
3-Mar-00 70.38 70.63 58.00 60.03 804,000 60.03
2-Mar-00 67.00 76.00 67.00 69.44 956,100 69.44
1-Mar-00 58.25 68.00 58.13 66.88 630,300 66.88
29-Feb-00 55.25 59.13 54.88 58.50 790,400 58.50
28-Feb-00 58.00 58.25 54.00 54.00 392,400 54.00 |
