SI
SI
discoversearch

We've detected that you're using an ad content blocking browser plug-in or feature. Ads provide a critical source of revenue to the continued operation of Silicon Investor.  We ask that you disable ad blocking while on Silicon Investor in the best interests of our community.  If you are not using an ad blocker but are still receiving this message, make sure your browser's tracking protection is set to the 'standard' level.
Strategies & Market Trends : TATRADER GIZZARD STUDY--Stocks 12.00 or Less..... -- Ignore unavailable to you. Want to Upgrade?

To: bumblin bob who wrote (59082)8/16/2007 12:29:56 PM
From: lexi2004  Read Replies (1) | Respond to of 59879
 
Bob...I've seen that before too where the bid is more than the ask and really don't know what that means unless someone doesn't have accurate data and thinks the price is higher. I did the raw data for that stock for today and if you look there are a whole lot of very small trades that go through. There are some that are 25 shares at a time. Below are some things I found that are supposed to be MM signals. Don't know that I helped you...
Lexi

======================================================
100 > I need shares
200 > I need shares badly but dont take it down to get em
300 > Take the price down to get shares....
400 > Trade it sideways based on Supply and Demand
500 > Gap one way or the other, usually to the direction
of the 500 trade. Sometimes - if in the middle - keep the price right where it is.
====================================================

08/16/07 09:30:20 3.00 3.00 3.00 6387
08/16/07 09:30:40 2.80 2.80 2.80 6387
08/16/07 09:30:55 2.81 2.81 2.81 6388
08/16/07 09:31:05 2.80 2.80 2.80 1025
08/16/07 09:31:20 2.80 2.80 2.80 1025
08/16/07 09:31:40 2.80 2.80 2.80 1025
08/16/07 09:31:55 2.80 2.80 2.80 1025
08/16/07 09:32:05 2.81 2.81 2.81 1775
08/16/07 09:32:20 2.87 2.87 2.87 1775
08/16/07 09:32:40 2.81 2.81 2.81 1775
08/16/07 09:32:55 2.86 2.86 2.86 1775
08/16/07 09:33:05 2.84 2.84 2.84 600
08/16/07 09:33:20 2.84 2.84 2.84 600
08/16/07 09:33:40 2.83 2.83 2.83 600
08/16/07 09:33:55 2.83 2.83 2.83 600
08/16/07 09:34:05 2.87 2.87 2.87 725
08/16/07 09:34:20 2.87 2.87 2.87 725
08/16/07 09:34:40 2.85 2.85 2.85 725
08/16/07 09:34:55 2.85 2.85 2.85 725
08/16/07 09:35:05 2.81 2.81 2.81 25
08/16/07 09:35:20 2.81 2.81 2.81 25
08/16/07 09:35:40 2.81 2.81 2.81 25
08/16/07 09:35:55 2.81 2.81 2.81 25
08/16/07 09:36:05 2.82 2.82 2.82 75
08/16/07 09:36:20 2.82 2.82 2.82 75
08/16/07 09:36:40 2.82 2.82 2.82 75
08/16/07 09:36:55 2.82 2.82 2.82 75
08/16/07 09:37:05 2.81 2.81 2.81 725
08/16/07 09:37:20 2.81 2.81 2.81 725
08/16/07 09:37:40 2.80 2.80 2.80 725
08/16/07 09:37:55 2.80 2.80 2.80 725
08/16/07 09:38:05 2.82 2.82 2.82 3850
08/16/07 09:38:20 2.85 2.85 2.85 3850
08/16/07 09:38:40 2.80 2.80 2.80 3850
08/16/07 09:38:55 2.80 2.80 2.80 3850
08/16/07 09:39:05 2.81 2.81 2.81 175
08/16/07 09:39:20 2.81 2.81 2.81 175
08/16/07 09:39:40 2.80 2.80 2.80 175
08/16/07 09:39:55 2.80 2.80 2.80 175
08/16/07 09:40:05 2.80 2.80 2.80 4200
08/16/07 09:40:20 2.81 2.81 2.81 4200
08/16/07 09:40:40 2.75 2.75 2.75 4200
08/16/07 09:40:55 2.79 2.79 2.79 4200
08/16/07 09:41:05 2.82 2.82 2.82 125
08/16/07 09:41:20 2.82 2.82 2.82 125
08/16/07 09:41:40 2.82 2.82 2.82 125
08/16/07 09:41:55 2.82 2.82 2.82 125
08/16/07 09:42:05 2.81 2.81 2.81 3186
08/16/07 09:42:20 2.97 2.97 2.97 3186
08/16/07 09:42:40 2.81 2.81 2.81 3187
08/16/07 09:42:55 2.97 2.97 2.97 3186
08/16/07 09:43:05 2.91 2.91 2.91 100
08/16/07 09:43:20 2.91 2.91 2.91 100
08/16/07 09:43:40 2.9001 2.9001 2.9001 100
08/16/07 09:43:55 2.9001 2.9001 2.9001 100
08/16/07 09:44:05 2.90 2.90 2.90 750
08/16/07 09:44:20 2.90 2.90 2.90 750
08/16/07 09:44:40 2.87 2.87 2.87 750
08/16/07 09:44:55 2.87 2.87 2.87 750
08/16/07 09:45:05 2.86 2.86 2.86 75
08/16/07 09:45:20 2.86 2.86 2.86 75
08/16/07 09:45:40 2.83 2.83 2.83 75
08/16/07 09:45:55 2.84 2.84 2.84 75
08/16/07 09:46:05 2.85 2.85 2.85 6290
08/16/07 09:46:20 2.95 2.95 2.95 6291
08/16/07 09:46:40 2.8101 2.8101 2.8101 6290
08/16/07 09:46:55 2.92 2.92 2.92 6290
08/16/07 09:47:05 2.92 2.92 2.92 500
08/16/07 09:47:20 2.92 2.92 2.92 500
08/16/07 09:47:40 2.91 2.91 2.91 500
08/16/07 09:47:55 2.91 2.91 2.91 500
08/16/07 09:48:05 2.92 2.92 2.92 1925
08/16/07 09:48:20 2.92 2.92 2.92 1925
08/16/07 09:48:40 2.91 2.91 2.91 1925
08/16/07 09:48:55 2.91 2.91 2.91 1925
08/16/07 09:49:05 2.91 2.91 2.91 1250
08/16/07 09:49:20 2.95 2.95 2.95 1250
08/16/07 09:49:40 2.91 2.91 2.91 1249
08/16/07 09:49:55 2.91 2.91 2.91 1250
08/16/07 09:50:05 2.91 2.91 2.91 225
08/16/07 09:50:20 2.91 2.91 2.91 225
08/16/07 09:50:40 2.91 2.91 2.91 225
08/16/07 09:50:55 2.91 2.91 2.91 225
08/16/07 09:51:05 2.90 2.90 2.90 525
08/16/07 09:51:20 2.90 2.90 2.90 525
08/16/07 09:51:40 2.90 2.90 2.90 525
08/16/07 09:51:55 2.90 2.90 2.90 525
08/16/07 09:52:05 2.91 2.91 2.91 1525
08/16/07 09:52:20 2.93 2.93 2.93 1525
08/16/07 09:52:40 2.91 2.91 2.91 1525
08/16/07 09:52:55 2.93 2.93 2.93 1525
08/16/07 09:53:05 2.91 2.91 2.91 675
08/16/07 09:53:20 2.93 2.93 2.93 675
08/16/07 09:53:40 2.90 2.90 2.90 675
08/16/07 09:53:55 2.90 2.90 2.90 675
08/16/07 09:54:05 2.90 2.90 2.90 1000
08/16/07 09:54:20 2.90 2.90 2.90 1000
08/16/07 09:54:40 2.89 2.89 2.89 1000
08/16/07 09:54:55 2.90 2.90 2.90 1000
08/16/07 09:58:05 2.89 2.89 2.89 2150
08/16/07 09:58:20 2.89 2.89 2.89 2150
08/16/07 09:58:40 2.89 2.89 2.89 2150
08/16/07 09:58:55 2.89 2.89 2.89 2150
08/16/07 10:00:05 2.89 2.89 2.89 1225
08/16/07 10:00:20 2.95 2.95 2.95 1225
08/16/07 10:00:40 2.89 2.89 2.89 1225
08/16/07 10:00:55 2.89 2.89 2.89 1225
08/16/07 10:02:05 2.91 2.91 2.91 825
08/16/07 10:02:20 2.91 2.91 2.91 825
08/16/07 10:02:40 2.89 2.89 2.89 825
08/16/07 10:02:55 2.89 2.89 2.89 825
08/16/07 10:03:05 2.91 2.91 2.91 1250
08/16/07 10:03:20 2.91 2.91 2.91 1250
08/16/07 10:03:40 2.91 2.91 2.91 1250
08/16/07 10:03:55 2.91 2.91 2.91 1250
08/16/07 10:04:05 2.90 2.90 2.90 3300
08/16/07 10:04:20 2.90 2.90 2.90 3300
08/16/07 10:04:40 2.88 2.88 2.88 3300
08/16/07 10:04:55 2.88 2.88 2.88 3300
08/16/07 10:05:05 2.88 2.88 2.88 525
08/16/07 10:05:20 2.89 2.89 2.89 525
08/16/07 10:05:40 2.88 2.88 2.88 525
08/16/07 10:05:55 2.89 2.89 2.89 525
08/16/07 10:06:05 2.89 2.89 2.89 375
08/16/07 10:06:20 2.89 2.89 2.89 375
08/16/07 10:06:40 2.89 2.89 2.89 375
08/16/07 10:06:55 2.89 2.89 2.89 375
08/16/07 10:07:05 2.88 2.88 2.88 100
08/16/07 10:07:20 2.88 2.88 2.88 100
08/16/07 10:07:40 2.88 2.88 2.88 100
08/16/07 10:07:55 2.88 2.88 2.88 100
08/16/07 10:08:05 2.87 2.87 2.87 1550
08/16/07 10:08:20 2.87 2.87 2.87 1550
08/16/07 10:08:40 2.87 2.87 2.87 1550
08/16/07 10:08:55 2.87 2.87 2.87 1550
08/16/07 10:09:05 2.8701 2.8701 2.8701 331
08/16/07 10:09:20 2.8701 2.8701 2.8701 331
08/16/07 10:09:40 2.87 2.87 2.87 331
08/16/07 10:09:55 2.87 2.87 2.87 331
08/16/07 10:11:05 2.87 2.87 2.87 175
08/16/07 10:11:20 2.87 2.87 2.87 175
08/16/07 10:11:40 2.87 2.87 2.87 175
08/16/07 10:11:55 2.87 2.87 2.87 175
08/16/07 10:12:05 2.87 2.87 2.87 100
08/16/07 10:12:20 2.87 2.87 2.87 100
08/16/07 10:12:40 2.86 2.86 2.86 100
08/16/07 10:12:55 2.87 2.87 2.87 100
08/16/07 10:13:05 2.87 2.87 2.87 774
08/16/07 10:13:20 2.87 2.87 2.87 774
08/16/07 10:13:40 2.87 2.87 2.87 774
08/16/07 10:13:55 2.87 2.87 2.87 774
08/16/07 10:14:05 2.87 2.87 2.87 1300
08/16/07 10:14:20 2.87 2.87 2.87 1300
08/16/07 10:14:40 2.86 2.86 2.86 1300
08/16/07 10:14:55 2.86 2.86 2.86 1300
08/16/07 10:15:05 2.85 2.85 2.85 3725
08/16/07 10:15:20 2.87 2.87 2.87 3725
08/16/07 10:15:40 2.85 2.85 2.85 3725
08/16/07 10:15:55 2.85 2.85 2.85 3725
08/16/07 10:17:05 2.85 2.85 2.85 1970
08/16/07 10:17:20 2.87 2.87 2.87 1970
08/16/07 10:17:40 2.85 2.85 2.85 1970
08/16/07 10:17:55 2.87 2.87 2.87 1970
08/16/07 10:18:05 2.87 2.87 2.87 1075
08/16/07 10:18:20 2.87 2.87 2.87 1075
08/16/07 10:18:40 2.87 2.87 2.87 1075
08/16/07 10:18:55 2.87 2.87 2.87 1075
08/16/07 10:19:05 2.88 2.88 2.88 150
08/16/07 10:19:20 2.88 2.88 2.88 150
08/16/07 10:19:40 2.87 2.87 2.87 150
08/16/07 10:19:55 2.87 2.87 2.87 150
08/16/07 10:20:05 2.88 2.88 2.88 2416
08/16/07 10:20:20 2.92 2.92 2.92 2415
08/16/07 10:20:40 2.88 2.88 2.88 2416
08/16/07 10:20:55 2.89 2.89 2.89 2416
08/16/07 10:21:05 2.8701 2.8701 2.8701 30
08/16/07 10:21:20 2.8701 2.8701 2.8701 29
08/16/07 10:21:40 2.8701 2.8701 2.8701 29
08/16/07 10:21:55 2.8701 2.8701 2.8701 30
08/16/07 10:22:05 2.90 2.90 2.90 50
08/16/07 10:22:20 2.90 2.90 2.90 50
08/16/07 10:22:40 2.90 2.90 2.90 50
08/16/07 10:22:55 2.90 2.90 2.90 50
08/16/07 10:23:05 2.88 2.88 2.88 2075
08/16/07 10:23:20 2.91 2.91 2.91 2075
08/16/07 10:23:40 2.88 2.88 2.88 2075
08/16/07 10:23:55 2.91 2.91 2.91 2075
08/16/07 10:24:05 2.888 2.888 2.888 375
08/16/07 10:24:20 2.888 2.888 2.888 375
08/16/07 10:24:40 2.86 2.86 2.86 375
08/16/07 10:24:55 2.88 2.88 2.88 375
08/16/07 10:25:05 2.87 2.87 2.87 1150
08/16/07 10:25:20 2.87 2.87 2.87 1150
08/16/07 10:25:40 2.87 2.87 2.87 1150
08/16/07 10:25:55 2.87 2.87 2.87 1150
08/16/07 10:26:05 2.87 2.87 2.87 25
08/16/07 10:26:20 2.87 2.87 2.87 25
08/16/07 10:26:40 2.87 2.87 2.87 25
08/16/07 10:26:55 2.87 2.87 2.87 25
08/16/07 10:27:05 2.87 2.87 2.87 125
08/16/07 10:27:20 2.87 2.87 2.87 125
08/16/07 10:27:40 2.87 2.87 2.87 125
08/16/07 10:27:55 2.87 2.87 2.87 125
08/16/07 10:28:05 2.87 2.87 2.87 25
08/16/07 10:28:20 2.87 2.87 2.87 25
08/16/07 10:28:40 2.87 2.87 2.87 25
08/16/07 10:28:55 2.87 2.87 2.87 25
08/16/07 10:29:05 2.86 2.86 2.86 675
08/16/07 10:29:20 2.87 2.87 2.87 675
08/16/07 10:29:40 2.85 2.85 2.85 675
08/16/07 10:29:55 2.85 2.85 2.85 675
08/16/07 10:30:05 2.85 2.85 2.85 1325
08/16/07 10:30:20 2.85 2.85 2.85 1325
08/16/07 10:30:40 2.85 2.85 2.85 1325
08/16/07 10:30:55 2.85 2.85 2.85 1325
08/16/07 10:31:05 2.85 2.85 2.85 4050
08/16/07 10:31:20 2.85 2.85 2.85 4050
08/16/07 10:31:40 2.85 2.85 2.85 4050
08/16/07 10:31:55 2.85 2.85 2.85 4050
08/16/07 10:32:05 2.85 2.85 2.85 400
08/16/07 10:32:20 2.88 2.88 2.88 400
08/16/07 10:32:40 2.85 2.85 2.85 400
08/16/07 10:32:55 2.88 2.88 2.88 400
08/16/07 10:33:05 2.87 2.87 2.87 1100
08/16/07 10:33:20 2.90 2.90 2.90 1100
08/16/07 10:33:40 2.87 2.87 2.87 1100
08/16/07 10:33:55 2.90 2.90 2.90 1100
08/16/07 10:34:05 2.90 2.90 2.90 1425
08/16/07 10:34:20 2.90 2.90 2.90 1425
08/16/07 10:34:40 2.88 2.88 2.88 1425
08/16/07 10:34:55 2.88 2.88 2.88 1425
08/16/07 10:35:05 2.89 2.89 2.89 2425
08/16/07 10:35:20 2.95 2.95 2.95 2425
08/16/07 10:35:40 2.89 2.89 2.89 2425
08/16/07 10:35:55 2.89 2.89 2.89 2425
08/16/07 10:36:05 2.89 2.89 2.89 275
08/16/07 10:36:20 2.89 2.89 2.89 275
08/16/07 10:36:40 2.89 2.89 2.89 275
08/16/07 10:36:55 2.89 2.89 2.89 275
08/16/07 10:37:05 2.90 2.90 2.90 4155
08/16/07 10:37:20 2.92 2.92 2.92 4155
08/16/07 10:37:40 2.88 2.88 2.88 4155
08/16/07 10:37:55 2.90 2.90 2.90 4155
08/16/07 10:38:05 2.90 2.90 2.90 1000
08/16/07 10:38:20 2.95 2.95 2.95 1000
08/16/07 10:38:40 2.90 2.90 2.90 1000
08/16/07 10:38:55 2.92 2.92 2.92 1000
08/16/07 10:39:05 2.92 2.92 2.92 100
08/16/07 10:39:20 2.92 2.92 2.92 100
08/16/07 10:39:40 2.92 2.92 2.92 100
08/16/07 10:39:55 2.92 2.92 2.92 100
08/16/07 10:41:05 2.92 2.92 2.92 625
08/16/07 10:41:20 2.92 2.92 2.92 625
08/16/07 10:41:40 2.91 2.91 2.91 625
08/16/07 10:41:55 2.91 2.91 2.91 625
08/16/07 10:42:05 2.91 2.91 2.91 1200
08/16/07 10:42:20 2.91 2.91 2.91 1200
08/16/07 10:42:40 2.91 2.91 2.91 1200
08/16/07 10:42:55 2.91 2.91 2.91 1200
08/16/07 10:43:05 2.93 2.93 2.93 1642
08/16/07 10:43:20 2.95 2.95 2.95 1643
08/16/07 10:43:40 2.93 2.93 2.93 1643
08/16/07 10:43:55 2.94 2.94 2.94 1642
08/16/07 10:44:05 2.94 2.94 2.94 2925
08/16/07 10:44:20 2.95 2.95 2.95 2925
08/16/07 10:44:40 2.94 2.94 2.94 2925
08/16/07 10:44:55 2.94 2.94 2.94 2925
08/16/07 10:45:05 2.94 2.94 2.94 300
08/16/07 10:45:20 2.94 2.94 2.94 300
08/16/07 10:45:40 2.94 2.94 2.94 300
08/16/07 10:45:55 2.94 2.94 2.94 300
08/16/07 10:46:05 2.95 2.95 2.95 1828
08/16/07 10:46:20 2.95 2.95 2.95 1829
08/16/07 10:46:40 2.94 2.94 2.94 1829
08/16/07 10:46:55 2.95 2.95 2.95 1828
08/16/07 10:47:05 2.96 2.96 2.96 650
08/16/07 10:47:20 2.98 2.98 2.98 650
08/16/07 10:47:40 2.95 2.95 2.95 650
08/16/07 10:47:55 2.98 2.98 2.98 650
08/16/07 10:48:05 2.98 2.98 2.98 400
08/16/07 10:48:20 2.98 2.98 2.98 400
08/16/07 10:48:40 2.98 2.98 2.98 400
08/16/07 10:48:55 2.98 2.98 2.98 400
08/16/07 10:49:05 2.97 2.97 2.97 225
08/16/07 10:49:20 2.98 2.98 2.98 225
08/16/07 10:49:40 2.97 2.97 2.97 225
08/16/07 10:49:55 2.98 2.98 2.98 225
08/16/07 10:50:05 2.97 2.97 2.97 200
08/16/07 10:50:20 2.99 2.99 2.99 200
08/16/07 10:50:40 2.96 2.96 2.96 200
08/16/07 10:50:55 2.99 2.99 2.99 200
08/16/07 10:51:05 2.98 2.98 2.98 200
08/16/07 10:51:20 3.00 3.00 3.00 200
08/16/07 10:51:40 2.98 2.98 2.98 200
08/16/07 10:51:55 3.00 3.00 3.00 200
08/16/07 10:52:05 2.98 2.98 2.98 300
08/16/07 10:52:20 2.98 2.98 2.98 300
08/16/07 10:52:40 2.98 2.98 2.98 300
08/16/07 10:52:55 2.98 2.98 2.98 300
08/16/07 10:53:05 2.97 2.97 2.97 200
08/16/07 10:53:20 2.98 2.98 2.98 200
08/16/07 10:53:40 2.97 2.97 2.97 200
08/16/07 10:53:55 2.98 2.98 2.98 200
08/16/07 10:54:05 3.00 3.00 3.00 1825
08/16/07 10:54:20 3.00 3.00 3.00 1825
08/16/07 10:54:40 2.99 2.99 2.99 1825
08/16/07 10:54:55 3.00 3.00 3.00 1825
08/16/07 10:55:05 3.00 3.00 3.00 418
08/16/07 10:55:20 3.00 3.00 3.00 417
08/16/07 10:55:40 2.9982 2.9982 2.9982 417
08/16/07 10:55:55 3.00 3.00 3.00 418
08/16/07 10:56:05 3.00 3.00 3.00 275
08/16/07 10:56:20 3.00 3.00 3.00 275
08/16/07 10:56:40 3.00 3.00 3.00 275
08/16/07 10:56:55 3.00 3.00 3.00 275
08/16/07 10:57:05 3.00 3.00 3.00 4600
08/16/07 10:57:20 3.00 3.00 3.00 4600
08/16/07 10:57:40 3.00 3.00 3.00 4600
08/16/07 10:57:55 3.00 3.00 3.00 4600
08/16/07 10:58:05 3.00 3.00 3.00 450
08/16/07 10:58:20 3.00 3.00 3.00 450
08/16/07 10:58:40 3.00 3.00 3.00 450
08/16/07 10:58:55 3.00 3.00 3.00 450
08/16/07 10:59:05 3.00 3.00 3.00 2483
08/16/07 10:59:20 3.00 3.00 3.00 2483
08/16/07 10:59:40 3.00 3.00 3.00 2482
08/16/07 10:59:55 3.00 3.00 3.00 2483
08/16/07 11:00:05 3.00 3.00 3.00 2087
08/16/07 11:00:20 3.03 3.03 3.03 2088
08/16/07 11:00:40 3.00 3.00 3.00 2088
08/16/07 11:00:55 3.00 3.00 3.00 2087
08/16/07 11:01:05 3.00 3.00 3.00 1675
08/16/07 11:01:20 3.00 3.00 3.00 1675
08/16/07 11:01:40 3.00 3.00 3.00 1675
08/16/07 11:01:55 3.00 3.00 3.00 1675
08/16/07 11:02:05 3.00 3.00 3.00 1247
08/16/07 11:02:20 3.00 3.00 3.00 1246
08/16/07 11:02:40 2.99 2.99 2.99 1246
08/16/07 11:02:55 2.99 2.99 2.99 1247
08/16/07 11:03:05 2.99 2.99 2.99 2185
08/16/07 11:03:20 3.00 3.00 3.00 2184
08/16/07 11:03:40 2.99 2.99 2.99 2184
08/16/07 11:03:55 3.00 3.00 3.00 2185
08/16/07 11:04:05 3.00 3.00 3.00 1250
08/16/07 11:04:20 3.01 3.01 3.01 1250
08/16/07 11:04:40 3.00 3.00 3.00 1250
08/16/07 11:04:55 3.01 3.01 3.01 1250
08/16/07 11:05:05 3.00 3.00 3.00 800
08/16/07 11:05:20 3.05 3.05 3.05 800
08/16/07 11:05:40 3.00 3.00 3.00 800
08/16/07 11:05:55 3.00 3.00 3.00 800
08/16/07 11:06:05 3.00 3.00 3.00 75
08/16/07 11:06:20 3.00 3.00 3.00 75
08/16/07 11:06:40 3.00 3.00 3.00 75
08/16/07 11:06:55 3.00 3.00 3.00 75
08/16/07 11:07:05 3.00 3.00 3.00 50
08/16/07 11:07:20 3.00 3.00 3.00 50
08/16/07 11:07:40 3.00 3.00 3.00 50
08/16/07 11:07:55 3.00 3.00 3.00 50
08/16/07 11:08:05 3.00 3.00 3.00 575
08/16/07 11:08:20 3.05 3.05 3.05 575
08/16/07 11:08:40 3.00 3.00 3.00 575
08/16/07 11:08:55 3.05 3.05 3.05 575
08/16/07 11:09:05 3.01 3.01 3.01 500
08/16/07 11:09:20 3.02 3.02 3.02 500
08/16/07 11:09:40 3.00 3.00 3.00 500
08/16/07 11:09:55 3.00 3.00 3.00 500
08/16/07 11:10:05 3.00 3.00 3.00 1575
08/16/07 11:10:20 3.03 3.03 3.03 1576
08/16/07 11:10:40 3.00 3.00 3.00 1576
08/16/07 11:10:55 3.00 3.00 3.00 1575
08/16/07 11:11:05 3.03 3.03 3.03 325
08/16/07 11:11:20 3.03 3.03 3.03 325
08/16/07 11:11:40 3.00 3.00 3.00 325
08/16/07 11:11:55 3.03 3.03 3.03 325
08/16/07 11:12:05 3.03 3.03 3.03 611
08/16/07 11:12:20 3.03 3.03 3.03 610
08/16/07 11:12:40 3.00 3.00 3.00 610
08/16/07 11:12:55 3.00 3.00 3.00 611
08/16/07 11:13:05 3.00 3.00 3.00 675
08/16/07 11:13:20 3.05 3.05 3.05 675
08/16/07 11:13:40 3.00 3.00 3.00 675
08/16/07 11:13:55 3.02 3.02 3.02 675
08/16/07 11:14:05 3.02 3.02 3.02 1925
08/16/07 11:14:20 3.02 3.02 3.02 1925
08/16/07 11:14:40 3.00 3.00 3.00 1925
08/16/07 11:14:55 3.01 3.01 3.01 1925
08/16/07 11:15:05 3.02 3.02 3.02 450
08/16/07 11:15:20 3.02 3.02 3.02 450
08/16/07 11:15:40 3.00 3.00 3.00 450
08/16/07 11:15:55 3.01 3.01 3.01 450
08/16/07 11:16:05 3.00 3.00 3.00 375
08/16/07 11:16:20 3.01 3.01 3.01 375
08/16/07 11:16:40 3.00 3.00 3.00 375
08/16/07 11:16:55 3.01 3.01 3.01 375
08/16/07 11:17:05 3.01 3.01 3.01 1150
08/16/07 11:17:20 3.01 3.01 3.01 1150
08/16/07 11:17:40 3.00 3.00 3.00 1150
08/16/07 11:17:55 3.00 3.00 3.00 1150
08/16/07 11:18:05 3.00 3.00 3.00 475
08/16/07 11:18:20 3.01 3.01 3.01 475
08/16/07 11:18:40 3.00 3.00 3.00 475
08/16/07 11:18:55 3.01 3.01 3.01 475
08/16/07 11:19:05 3.01 3.01 3.01 1800
08/16/07 11:19:20 3.01 3.01 3.01 1800
08/16/07 11:19:40 3.00 3.00 3.00 1800
08/16/07 11:19:55 3.01 3.01 3.01 1800
08/16/07 11:20:05 3.00 3.00 3.00 6275
08/16/07 11:20:20 3.01 3.01 3.01 6275
08/16/07 11:20:40 3.00 3.00 3.00 6275
08/16/07 11:20:55 3.00 3.00 3.00 6275
08/16/07 11:21:05 3.00 3.00 3.00 8500
08/16/07 11:21:20 3.01 3.01 3.01 8500
08/16/07 11:21:40 3.00 3.00 3.00 8500
08/16/07 11:21:55 3.00 3.00 3.00 8500
08/16/07 11:22:05 3.00 3.00 3.00 800
08/16/07 11:22:20 3.00 3.00 3.00 800
08/16/07 11:22:40 3.00 3.00 3.00 800
08/16/07 11:22:55 3.00 3.00 3.00 800
08/16/07 11:23:05 3.00 3.00 3.00 1050
08/16/07 11:23:20 3.00 3.00 3.00 1050
08/16/07 11:23:40 3.00 3.00 3.00 1050
08/16/07 11:23:55 3.00 3.00 3.00 1050
08/16/07 11:24:05 3.00 3.00 3.00 675
08/16/07 11:24:20 3.00 3.00 3.00 675
08/16/07 11:24:40 2.99 2.99 2.99 675
08/16/07 11:24:55 2.99 2.99 2.99 675
08/16/07 11:25:05 3.00 3.00 3.00 225
08/16/07 11:25:20 3.00 3.00 3.00 225
08/16/07 11:25:40 3.00 3.00 3.00 225
08/16/07 11:25:55 3.00 3.00 3.00 225
08/16/07 11:26:05 2.99 2.99 2.99 725
08/16/07 11:26:20 3.00 3.00 3.00 725
08/16/07 11:26:40 2.99 2.99 2.99 725
08/16/07 11:26:55 2.99 2.99 2.99 725
08/16/07 11:27:05 3.00 3.00 3.00 2525
08/16/07 11:27:20 3.00 3.00 3.00 2525
08/16/07 11:27:40 3.00 3.00 3.00 2525
08/16/07 11:27:55 3.00 3.00 3.00 2525
08/16/07 11:28:05 3.00 3.00 3.00 1000
08/16/07 11:28:20 3.00 3.00 3.00 1000
08/16/07 11:28:40 3.00 3.00 3.00 1000
08/16/07 11:28:55 3.00 3.00 3.00 1000
08/16/07 11:29:05 2.99 2.99 2.99 850
08/16/07 11:29:20 2.99 2.99 2.99 850
08/16/07 11:29:40 2.99 2.99 2.99 850
08/16/07 11:29:55 2.99 2.99 2.99 850
08/16/07 11:30:05 2.99 2.99 2.99 150
08/16/07 11:30:20 2.99 2.99 2.99 150
08/16/07 11:30:40 2.99 2.99 2.99 150
08/16/07 11:30:55 2.99 2.99 2.99 150
08/16/07 11:31:05 2.99 2.99 2.99 150
08/16/07 11:31:20 3.00 3.00 3.00 150
08/16/07 11:31:40 2.99 2.99 2.99 150
08/16/07 11:31:55 3.00 3.00 3.00 150
08/16/07 11:32:05 3.00 3.00 3.00 200
08/16/07 11:32:20 3.00 3.00 3.00 200
08/16/07 11:32:40 2.98 2.98 2.98 200
08/16/07 11:32:55 2.98 2.98 2.98 200
08/16/07 11:33:05 2.99 2.99 2.99 950
08/16/07 11:33:20 3.00 3.00 3.00 950
08/16/07 11:33:40 2.99 2.99 2.99 950
08/16/07 11:33:55 3.00 3.00 3.00 950
08/16/07 11:34:05 3.00 3.00 3.00 575
08/16/07 11:34:20 3.00 3.00 3.00 575
08/16/07 11:34:40 2.99 2.99 2.99 575
08/16/07 11:34:55 3.00 3.00 3.00 575
08/16/07 11:35:05 2.99 2.99 2.99 900
08/16/07 11:35:20 3.00 3.00 3.00 900
08/16/07 11:35:40 2.99 2.99 2.99 900
08/16/07 11:35:55 3.00 3.00 3.00 900
08/16/07 11:36:05 2.99 2.99 2.99 850
08/16/07 11:36:20 2.99 2.99 2.99 850
08/16/07 11:36:40 2.98 2.98 2.98 850
08/16/07 11:36:55 2.98 2.98 2.98 850
08/16/07 11:37:05 3.00 3.00 3.00 6500
08/16/07 11:37:20 3.00 3.00 3.00 6500
08/16/07 11:37:40 2.98 2.98 2.98 6500
08/16/07 11:37:55 2.98 2.98 2.98 6500
08/16/07 11:38:05 2.99 2.99 2.99 6800
08/16/07 11:38:20 2.99 2.99 2.99 6800
08/16/07 11:38:40 2.97 2.97 2.97 6800
08/16/07 11:38:55 2.98 2.98 2.98 6800
08/16/07 11:39:05 2.97 2.97 2.97 1375
08/16/07 11:39:20 2.98 2.98 2.98 1375
08/16/07 11:39:40 2.96 2.96 2.96 1375
08/16/07 11:39:55 2.96 2.96 2.96 1375
08/16/07 11:40:05 2.97 2.97 2.97 3275
08/16/07 11:40:20 3.00 3.00 3.00 3275
08/16/07 11:40:40 2.97 2.97 2.97 3275
08/16/07 11:40:55 3.00 3.00 3.00 3275
08/16/07 11:41:05 3.00 3.00 3.00 1075
08/16/07 11:41:20 3.01 3.01 3.01 1075
08/16/07 11:41:40 2.99 2.99 2.99 1075
08/16/07 11:41:55 3.00 3.00 3.00 1075
08/16/07 11:42:05 2.99 2.99 2.99 1465
08/16/07 11:42:20 3.00 3.00 3.00 1465
08/16/07 11:42:40 2.99 2.99 2.99 1465
08/16/07 11:42:55 3.00 3.00 3.00 1465
08/16/07 11:43:05 3.00 3.00 3.00 1125
08/16/07 11:43:20 3.01 3.01 3.01 1125
08/16/07 11:43:40 2.99 2.99 2.99 1125
08/16/07 11:43:55 3.00 3.00 3.00 1125
08/16/07 11:44:05 3.00 3.00 3.00 75
08/16/07 11:44:20 3.01 3.01 3.01 75
08/16/07 11:44:40 3.00 3.00 3.00 75
08/16/07 11:44:55 3.01 3.01 3.01 75
08/16/07 11:45:05 3.00 3.00 3.00 325
08/16/07 11:45:20 3.00 3.00 3.00 325
08/16/07 11:45:40 3.00 3.00 3.00 325
08/16/07 11:45:55 3.00 3.00 3.00 325
08/16/07 11:46:05 3.00 3.00 3.00 100
08/16/07 11:46:20 3.00 3.00 3.00 100
08/16/07 11:46:40 2.99 2.99 2.99 100
08/16/07 11:46:55 3.00 3.00 3.00 100
08/16/07 11:47:05 3.00 3.00 3.00 50
08/16/07 11:47:20 3.00 3.00 3.00 50
08/16/07 11:47:40 3.00 3.00 3.00 50
08/16/07 11:47:55 3.00 3.00 3.00 50
08/16/07 11:48:05 3.00 3.00 3.00 75
08/16/07 11:48:20 3.00 3.00 3.00 75
08/16/07 11:48:40 2.991 2.991 2.991 75
08/16/07 11:48:55 3.00 3.00 3.00 75
08/16/07 11:49:05 3.00 3.00 3.00 128
08/16/07 11:49:20 3.00 3.00 3.00 127
08/16/07 11:49:40 3.00 3.00 3.00 128
08/16/07 11:49:55 3.00 3.00 3.00 128
08/16/07 11:50:05 3.00 3.00 3.00 137
08/16/07 11:50:20 3.00 3.00 3.00 137
08/16/07 11:50:40 2.99 2.99 2.99 138
08/16/07 11:50:55 3.00 3.00 3.00 137
08/16/07 11:51:05 3.00 3.00 3.00 1638
08/16/07 11:51:20 3.00 3.00 3.00 1637
08/16/07 11:51:40 2.99 2.99 2.99 1638
08/16/07 11:51:55 2.99 2.99 2.99 1638
08/16/07 11:52:05 3.00 3.00 3.00 525
08/16/07 11:52:20 3.00 3.00 3.00 525
08/16/07 11:52:40 2.99 2.99 2.99 525
08/16/07 11:52:55 3.00 3.00 3.00 525
08/16/07 11:53:05 2.99 2.99 2.99 550
08/16/07 11:53:20 3.00 3.00 3.00 550
08/16/07 11:53:40 2.99 2.99 2.99 550
08/16/07 11:53:55 3.00 3.00 3.00 550
08/16/07 11:55:05 3.00 3.00 3.00 700
08/16/07 11:55:20 3.00 3.00 3.00 700
08/16/07 11:55:40 2.99 2.99 2.99 700
08/16/07 11:55:55 2.99 2.99 2.99 700
08/16/07 11:56:05 2.99 2.99 2.99 25
08/16/07 11:56:20 2.99 2.99 2.99 25
08/16/07 11:56:40 2.99 2.99 2.99 25
08/16/07 11:56:55 2.99 2.99 2.99 25
08/16/07 11:57:05 3.00 3.00 3.00 625
08/16/07 11:57:20 3.00 3.00 3.00 625
08/16/07 11:57:40 2.99 2.99 2.99 625
08/16/07 11:57:55 2.99 2.99 2.99 625
08/16/07 11:58:05 2.99 2.99 2.99 784
08/16/07 11:58:20 2.99 2.99 2.99 784
08/16/07 11:58:40 2.98 2.98 2.98 785
08/16/07 11:58:55 2.98 2.98 2.98 784
08/16/07 11:59:05 2.98 2.98 2.98 775
08/16/07 11:59:20 2.99 2.99 2.99 775
08/16/07 11:59:40 2.98 2.98 2.98 775
08/16/07 11:59:55 2.99 2.99 2.99 775
08/16/07 12:00:05 2.99 2.99 2.99 900
08/16/07 12:00:20 2.99 2.99 2.99 900
08/16/07 12:00:40 2.95 2.95 2.95 900
08/16/07 12:00:55 2.95 2.95 2.95 900
08/16/07 12:01:05 2.95 2.95 2.95 325
08/16/07 12:01:20 2.97 2.97 2.97 325
08/16/07 12:01:40 2.93 2.93 2.93 325
08/16/07 12:01:55 2.95 2.95 2.95 325
08/16/07 12:02:05 2.94 2.94 2.94 75
08/16/07 12:02:20 2.94 2.94 2.94 75
08/16/07 12:02:40 2.94 2.94 2.94 75
08/16/07 12:02:55 2.94 2.94 2.94 75
08/16/07 12:03:05 2.93 2.93 2.93 712
08/16/07 12:03:20 2.93 2.93 2.93 713
08/16/07 12:03:40 2.90 2.90 2.90 712
08/16/07 12:03:55 2.92 2.92 2.92 712
08/16/07 12:04:05 2.99 2.99 2.99 400
08/16/07 12:04:20 2.99 2.99 2.99 400
08/16/07 12:04:40 2.93 2.93 2.93 400
08/16/07 12:04:55 2.93 2.93 2.93 400
08/16/07 12:05:05 2.93 2.93 2.93 350
08/16/07 12:05:20 2.97 2.97 2.97 350
08/16/07 12:05:40 2.93 2.93 2.93 350
08/16/07 12:05:55 2.97 2.97 2.97 350
08/16/07 12:07:05 2.93 2.93 2.93 650
08/16/07 12:07:20 2.93 2.93 2.93 650
08/16/07 12:07:40 2.92 2.92 2.92 650
08/16/07 12:07:55 2.92 2.92 2.92 650
08/16/07 12:08:05 2.92 2.92 2.92 350
08/16/07 12:08:20 2.92 2.92 2.92 350
08/16/07 12:08:40 2.92 2.92 2.92 350
08/16/07 12:08:55 2.92 2.92 2.92 350
08/16/07 12:09:05 2.92 2.92 2.92 1475
08/16/07 12:09:20 2.93 2.93 2.93 1475
08/16/07 12:09:40 2.92 2.92 2.92 1475
08/16/07 12:09:55 2.928 2.928 2.928 1475
08/16/07 12:10:05 2.93 2.93 2.93 743
08/16/07 12:10:20 2.93 2.93 2.93 743
08/16/07 12:10:40 2.92 2.92 2.92 742
08/16/07 12:10:55 2.92 2.92 2.92 743
08/16/07 12:11:05 2.92 2.92 2.92 50
08/16/07 12:11:20 2.92 2.92 2.92 50
08/16/07 12:11:40 2.89 2.89 2.89 50
08/16/07 12:11:55 2.89 2.89 2.89 50
08/16/07 12:12:05 2.90 2.90 2.90 100
08/16/07 12:12:20 2.90 2.90 2.90 100
08/16/07 12:12:40 2.90 2.90 2.90 100
08/16/07 12:12:55 2.90 2.90 2.90 100
08/16/07 12:15:05 2.90 2.90 2.90 1375
08/16/07 12:15:20 2.99 2.99 2.99 1375
08/16/07 12:15:40 2.90 2.90 2.90 1375
08/16/07 12:15:55 2.99 2.99 2.99 1375
08/16/07 12:16:05 2.99 2.99 2.99 525
08/16/07 12:16:20 3.02 3.02 3.02 525
08/16/07 12:16:40 2.99 2.99 2.99 525
08/16/07 12:16:55 2.99 2.99 2.99 525
08/16/07 12:18:05 2.96 2.96 2.96 150
08/16/07 12:18:20 2.96 2.96 2.96 150
08/16/07 12:18:40 2.96 2.96 2.96 150
08/16/07 12:18:55 2.96 2.96 2.96 150
08/16/07 12:19:05 2.94 2.94 2.94 725
08/16/07 12:19:20 3.00 3.00 3.00 725
08/16/07 12:19:40 2.94 2.94 2.94 725
08/16/07 12:19:49 3.00 2.98 3.00 725
08/16/07 12:19:59 3.00 2.99 3.00 0
08/16/07 12:20:01 2.99 2.99 3.01 100
08/16/07 12:20:04 2.99 2.99 3.01 0
08/16/07 12:20:07 3.01 2.99 3.02 1200
08/16/07 12:20:09 3.01 2.99 3.00 0
08/16/07 12:20:12 3.01 2.99 3.00 0
08/16/07 12:20:13 2.99 2.99 3.00 100
08/16/07 12:20:14 2.99 2.99 3.00 300
08/16/07 12:20:34 2.99 2.99 3.02 100
08/16/07 12:20:35 2.99 2.99 3.00 0
08/16/07 12:20:39 2.99 2.99 3.02 0
08/16/07 12:20:40 2.99 2.99 3.02 200
08/16/07 12:20:41 2.99 2.96 2.99 0
08/16/07 12:20:59 2.99 2.96 2.99 0
08/16/07 12:21:03 2.99 2.97 2.99 0
08/16/07 12:21:13 2.99 2.97 2.99 0
08/16/07 12:21:17 2.99 2.97 2.98 0
08/16/07 12:21:17 2.97 2.97 2.98 100
08/16/07 12:21:30 2.97 2.96 2.97 200
08/16/07 12:21:33 2.97 2.96 2.97 0
08/16/07 12:21:49 2.97 2.96 2.97 100
08/16/07 12:21:55 2.97 2.96 2.97 0
08/16/07 12:22:20 2.96 2.94 2.96 800
08/16/07 12:22:30 2.96 2.94 2.96 0
08/16/07 12:22:31 2.96 2.95 2.96 0
08/16/07 12:22:32 2.96 2.95 2.96 100
08/16/07 12:22:32 2.96 2.95 2.97 2600
08/16/07 12:22:33 2.97 2.96 2.97 300
08/16/07 12:22:35 2.97 2.96 2.97 1300


HomeMailHotSubjectMarksPeopleMarksKeepersSettings
Terms Of UseContact UsCopyright/IP PolicyPrivacy PolicyAbout UsFAQAdvertise on SI
© 2025 Knight Sac Media.  Data provided by Twelve Data, Alpha Vantage, and CityFALCON News