End of day Prices (full format), 338 Days for (TAP) TAP OIL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2007-May-18 Fri
| 1.53
| ###
| ###
| 1.52
| 2,848,141
| 0
| 34.1
| 34.1
| 0.1 |
2007-May-17 Thu
| 1.56
| 1.57
| 1.5
| 1.5
|
|
| 7.7
| 7.7
| 0.1 |
2007-May-16 Wed
| 1.555
| 1.585
| 1.545
| 1.545
| 1,212,846
| ###
| 34.5
| 34.5
| ### |
2007-May-15 Tue
| 1.57
| 1.57
| 1.54
| 1.55
|
|
| ###
| ###
| ### |
2007-May-14 Mon
| ###
| ###
| ###
| 1.57
|
|
| ###
| ###
| 0.1 |
2007-May-11 Fri
| 1.47
| ###
| 1.47
| 1.59
| 4,361,227
| ###
| 96.7
| 96.7
| ### |
2007-May-10 Thu
| 1.5
| 1.5
| 1.46
| 1.475
| 2,000,442
| 2,960,654
| ###
| ###
| 0.1 |
2007-May-09 Wed
| 1.5
| ###
| 1.485
| 1.485
| 1,528,445
| 1,134,870
| ###
| ###
| ### |
2007-May-08 Tue
| ###
| 1.5
| 1.485
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2007-May-07 Mon
| ###
| 1.5
| 1.485
| 1.49
|
|
| 35.4
| 35.4
| ### |
2007-May-04 Fri
| ###
| 1.5
| 1.485
| 1.49
|
|
| 28.6
| 28.6
| ### |
2007-May-03 Thu
| 1.5
| 1.5
| 1.48
| 1.5
| 665,680
| ###
| ###
| ###
| 0.1 |
2007-May-02 Wed
| 1.49
| 1.5
| 1.485
| 1.5
| 328,856
| ###
| 68.6
| 68.6
| 0.1 |
2007-May-01 Tue
| 1.5
| 1.5
| 1.48
| 1.49
|
|
| 38.7
| 38.7
| ### |
2007-Apr-30 Mon
| 1.5
| ###
| ###
| 1.5
| 511,557
| 0
| ###
| ###
| 0.1 |
2007-Apr-27 Fri
| ###
| ###
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2007-Apr-26 Thu
| 1.5
| 1.525
| 1.49
| 1.51
| 1,214,845
| 1,831,378
| ###
| ###
| 0.1 |
2007-Apr-24 Tue
| ###
| ###
| 1.49
| 1.5
|
|
| 29.6
| 29.6
| 0.1 |
2007-Apr-23 Mon
| 1.51
| ###
| ###
| ###
| 779,759
| 0
| ###
| ###
| 0.0 |
2007-Apr-20 Fri
| 1.48
| 1.5
| 1.48
| 1.49
| 472,371
| ###
| 71.5
| 71.5
| ### |
2007-Apr-19 Thu
| 1.5
| 1.51
| 1.48
| 1.485
| 613,526
| 917,221
| 39.3
| 39.3
| ### |
2007-Apr-18 Wed
| ###
| 1.53
| 1.5
| 1.51
|
|
| 67.0
| 67.0
| 0.1 |
2007-Apr-17 Tue
| 1.52
| ###
| ###
| 1.52
| 594,484
| 0
| ###
| ###
| 0.1 |
2007-Apr-16 Mon
| 1.53
| ###
| 1.5
| 1.52
| 2,164,921
| ###
| ###
| ###
| 0.1 |
2007-Apr-13 Fri
| 1.525
| 1.545
| 1.525
| 1.53
| 658,675
| ###
| 71.4
| 71.4
| ### |
2007-Apr-12 Thu
| 1.53
| ###
| 1.51
| 1.52
|
|
| 28.3
| 28.3
| 0.1 |
2007-Apr-11 Wed
| 1.5
| 1.53
| ###
| 1.53
| 1,013,884
| 775,621
| 82.8
| 82.8
| ### |
2007-Apr-10 Tue
| 1.51
| 1.51
| 1.485
| 1.5
| 625,273
| 936,346
| ###
| ###
| 0.1 |
2007-Apr-05 Thu
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2007-Apr-04 Wed
| 1.51
| 1.51
| 1.49
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-03 Tue
| ###
| 1.51
| 1.49
| 1.51
|
|
| ###
| ###
| 0.1 |
2007-Apr-02 Mon
| 1.52
| 1.525
| 1.49
| 1.5
| 625,978
| ###
| 29.9
| 29.9
| 0.1 |
2007-Mar-30 Fri
| 1.52
| 1.53
| 1.5
| 1.51
| 974,945
| 1,477,041
| ###
| ###
| 0.1 |
2007-Mar-29 Thu
| 1.5
| 1.52
| ###
| 1.51
|
|
| 68.8
| 68.8
| 0.1 |
2007-Mar-28 Wed
| 1.47
| 1.5
| ###
| 1.485
| 830,652
| 622,989
| 78.7
| 78.7
| ### |
2007-Mar-27 Tue
| 1.47
| 1.47
| 1.455
| 1.46
|
|
| 30.5
| 30.5
| 0.1 |
2007-Mar-26 Mon
| ###
| 1.48
| ###
| 1.47
| 570,456
| ###
| ###
| ###
| ### |
2007-Mar-23 Fri
| 1.48
| 1.485
| ###
| ###
| 483,654
| ###
| 24.1
| 24.1
| 0.0 |
2007-Mar-22 Thu
| 1.46
| 1.48
| 1.46
| 1.47
| 638,552
| 938,671
| ###
| ###
| ### |
2007-Mar-21 Wed
| ###
| 1.47
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2007-Mar-20 Tue
| 1.485
| 1.485
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-19 Mon
| 1.49
| 1.49
| 1.47
| 1.475
|
|
| ###
| ###
| 0.1 |
2007-Mar-16 Fri
| 1.48
| 1.5
| 1.48
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2007-Mar-15 Thu
| 1.5
| 1.5
| ###
| 1.475
| 297,971
| 223,478
| 16.4
| 16.4
| 0.1 |
2007-Mar-14 Wed
| 1.48
| 1.48
| ###
| 1.47
| 789,725
| ###
| ###
| ###
| ### |
2007-Mar-13 Tue
| 1.51
| ###
| ###
| 1.51
| 481,573
| 0
| ###
| ###
| 0.1 |
2007-Mar-12 Mon
| 1.525
| ###
| 1.5
| 1.5
| 522,188
| 391,641
| ###
| ###
| 0.1 |
2007-Mar-09 Fri
| 1.55
| 1.56
| 1.53
| 1.53
| 782,374
| ###
| 20.7
| 20.7
| ### |
2007-Mar-08 Thu
| ###
| 1.55
| 1.51
| 1.525
| 773,880
| ###
| ###
| ###
| 0.1 |
2007-Mar-07 Wed
| 1.51
| 1.54
| ###
| 1.53
|
|
| 73.1
| 73.1
| ### |
2007-Mar-06 Tue
| 1.47
| 1.49
| ###
| 1.49
|
|
| ###
| ###
| ### |
2007-Mar-05 Mon
| ###
| 1.54
| 1.46
| 1.46
|
|
| 20.5
| 20.5
| 0.1 |
2007-Mar-02 Fri
| ###
| 1.57
| 1.55
| 1.56
| 896,958
| 1,399,254
| 38.6
| 38.6
| ### |
2007-Mar-01 Thu
| ###
| 1.575
| 1.545
| 1.555
|
|
| 36.8
| 36.8
| ### |
2007-Feb-28 Wed
| 1.55
| 1.585
| 1.52
| 1.54
|
|
| ###
| ###
| ### |
2007-Feb-27 Tue
| ###
| ###
| ###
| 1.645
| 2,001,342
| 0
| ###
| ###
| 0.1 |
2007-Feb-26 Mon
| 1.53
| 1.7
| 1.53
| ###
| 5,795,381
| 9,359,540
| 95.6
| 95.6
| 0.0 |
2007-Feb-23 Fri
| 1.47
| 1.54
| 1.47
| 1.51
|
|
| ###
| ###
| 0.1 |
2007-Feb-22 Thu
| 1.48
| 1.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-21 Wed
| 1.48
| 1.485
| 1.46
| 1.48
|
|
| 72.5
| 72.5
| 0.1 |
2007-Feb-20 Tue
| ###
| 1.5
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2007-Feb-19 Mon
| 1.475
| ###
| 1.46
| 1.485
|
|
| 73.2
| 73.2
| ### |
2007-Feb-16 Fri
| 1.46
| 1.47
| 1.455
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2007-Feb-15 Thu
| ###
| ###
| 1.47
| 1.47
|
|
| ###
| ###
| ### |
2007-Feb-14 Wed
| ###
| 1.525
| 1.5
| ###
| 831,026
| 1,256,926
| 67.0
| 67.0
| 0.0 |
2007-Feb-13 Tue
| 1.49
| 1.5
| 1.48
| 1.5
| 1,185,254
| 1,766,028
| 73.7
| 73.7
| 0.1 |
2007-Feb-12 Mon
| ###
| ###
| 1.47
| 1.49
|
|
| 36.1
| 36.1
| ### |
2007-Feb-09 Fri
| 1.455
| 1.5
| 1.455
| 1.49
|
|
| ###
| ###
| ### |
2007-Feb-08 Thu
| 1.43
| 1.445
| 1.43
| 1.445
|
|
| ###
| ###
| ### |
2007-Feb-07 Wed
| 1.44
| 1.45
| 1.425
| 1.43
|
|
| ###
| ###
| 0.1 |
2007-Feb-06 Tue
| 1.45
| 1.45
| ###
| 1.44
| 361,278
| 261,926
| ###
| ###
| 0.1 |
2007-Feb-05 Mon
| 1.45
| 1.46
| 1.44
| 1.45
|
|
| 72.1
| 72.1
| ### |
2007-Feb-02 Fri
| 1.475
| 1.475
| 1.445
| 1.445
|
|
| ###
| ###
| ### |
2007-Feb-01 Thu
| 1.475
| 1.49
| ###
| 1.475
| 1,505,874
| 1,121,876
| ###
| ###
| 0.1 |
2007-Jan-31 Wed
| 1.47
| 1.48
| 1.46
| 1.475
|
|
| ###
| ###
| 0.1 |
2007-Jan-30 Tue
| 1.45
| 1.46
| 1.445
| 1.45
|
|
| 65.1
| 65.1
| ### |
2007-Jan-29 Mon
| 1.485
| 1.485
| 1.45
| 1.46
|
|
| 26.0
| 26.0
| 0.1 |
2007-Jan-25 Thu
| 1.5
| ###
| 1.475
| 1.475
|
|
| ###
| ###
| 0.1 |
2007-Jan-24 Wed
| 1.58
| 1.59
| 1.455
| 1.51
| 3,655,921
| ###
| 6.6
| 6.6
| 0.1 |
2007-Jan-23 Tue
| 1.53
| ###
| 1.525
| 1.555
| 1,601,085
| 1,220,827
| 81.2
| 81.2
| ### |
2007-Jan-22 Mon
| 1.485
| 1.525
| 1.48
| 1.525
|
|
| ###
| ###
| 0.1 |
2007-Jan-19 Fri
| ###
| 1.49
| 1.46
| 1.475
| 797,859
| 1,176,842
| 70.7
| 70.7
| 0.1 |
2007-Jan-18 Thu
| 1.47
| 1.485
| 1.47
| 1.475
| 521,949
| 771,179
| 70.6
| 70.6
| 0.1 |
2007-Jan-17 Wed
| 1.46
| ###
| 1.445
| ###
| 475,326
| 343,423
| 69.9
| 69.9
| 0.0 |
2007-Jan-16 Tue
| 1.455
| 1.47
| 1.45
| 1.47
| 386,487
| 564,271
| 72.3
| 72.3
| ### |
2007-Jan-15 Mon
| 1.45
| 1.475
| 1.445
| 1.47
| 414,771
| ###
| 76.3
| 76.3
| ### |
2007-Jan-12 Fri
| 1.42
| 1.455
| 1.42
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-11 Thu
| 1.42
| 1.45
| ###
| 1.43
|
|
| 72.3
| 72.3
| 0.1 |
2007-Jan-10 Wed
| ###
| ###
| 1.43
| 1.44
| 800,322
| ###
| 28.7
| 28.7
| 0.1 |
2007-Jan-09 Tue
| 1.475
| 1.475
| 1.45
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-08 Mon
| ###
| 1.49
| 1.45
| 1.46
| 921,673
| 1,354,859
| ###
| ###
| 0.1 |
2007-Jan-05 Fri
| 1.48
| ###
| 1.45
| 1.48
|
|
| 69.0
| 69.0
| 0.1 |
2007-Jan-04 Thu
| 1.545
| 1.545
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2007-Jan-03 Wed
| 1.57
| ###
| 1.56
| 1.56
| 1,370,524
| ###
| ###
| ###
| ### |
2007-Jan-02 Tue
| ###
| 1.56
| 1.525
| 1.56
| 535,989
| ###
| 78.3
| 78.3
| ### |
2006-Dec-29 Fri
| ###
| 1.53
| 1.5
| 1.52
| 437,680
| 663,085
| ###
| ###
| 0.1 |
2006-Dec-28 Thu
| 1.49
| ###
| 1.46
| ###
| 866,385
| ###
| ###
| ###
| 0.0 |
2006-Dec-27 Wed
| ###
| ###
| 1.455
| ###
| 638,074
| ###
| 88.9
| 88.9
| 0.0 |
2006-Dec-22 Fri
| 1.445
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2006-Dec-21 Thu
| 1.475
| 1.475
| 1.45
| 1.46
| 696,922
| 1,019,248
| ###
| ###
| 0.1 |
2006-Dec-20 Wed
| 1.44
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-19 Tue
| 1.44
| 1.44
| 1.425
| 1.44
| 763,341
| 1,093,485
| 70.7
| 70.7
| 0.1 |
2006-Dec-18 Mon
| 1.44
| 1.46
| 1.44
| 1.445
| 1,380,751
| 2,002,088
| 68.3
| 68.3
| ### |
2006-Dec-15 Fri
| 1.425
| 1.44
| ###
| 1.44
|
|
| 76.7
| 76.7
| 0.1 |
2006-Dec-14 Thu
| 1.42
| 1.43
| ###
| 1.41
|
|
| ###
| ###
| ### |
2006-Dec-13 Wed
| 1.41
| 1.425
| ###
| ###
| 521,771
| ###
| 70.1
| 70.1
| 0.0 |
2006-Dec-12 Tue
| 1.42
| 1.425
| ###
| 1.41
| 911,441
| ###
| 30.7
| 30.7
| ### |
2006-Dec-11 Mon
| 1.42
| 1.44
| ###
| 1.42
| 849,620
| 611,726
| 67.3
| 67.3
| ### |
2006-Dec-08 Fri
| 1.455
| 1.455
| 1.42
| 1.42
| 1,228,856
| 1,766,480
| 14.2
| 14.2
| ### |
2006-Dec-07 Thu
| 1.46
| 1.475
| 1.445
| 1.455
| 832,078
| ###
| ###
| ###
| ### |
2006-Dec-06 Wed
| ###
| 1.5
| 1.455
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2006-Dec-05 Tue
| 1.5
| ###
| 1.475
| 1.5
| 3,675,879
| ###
| ###
| ###
| 0.1 |
2006-Dec-04 Mon
| 1.49
| 1.51
| 1.48
| ###
| 310,228
| ###
| 77.3
| 77.3
| 0.0 |
2006-Dec-01 Fri
| ###
| 1.52
| 1.49
| 1.49
| 800,459
| ###
| ###
| ###
| ### |
2006-Nov-30 Thu
| 1.48
| 1.525
| 1.47
| 1.49
| 1,322,788
| 1,980,875
| 69.7
| 69.7
| ### |
2006-Nov-29 Wed
| ###
| 1.47
| 1.45
| 1.46
|
|
| ###
| ###
| 0.1 |
2006-Nov-28 Tue
| 1.47
| 1.47
| ###
| 1.46
| 764,829
| 562,149
| ###
| ###
| 0.1 |
2006-Nov-27 Mon
| 1.475
| 1.49
| 1.47
| 1.47
| 663,926
| ###
| 33.5
| 33.5
| ### |
2006-Nov-24 Fri
| 1.47
| 1.48
| 1.46
| ###
| 285,342
| 419,452
| 31.5
| 31.5
| 0.0 |
2006-Nov-23 Thu
| 1.48
| 1.48
| 1.455
| 1.47
| 454,041
| ###
| ###
| ###
| ### |
2006-Nov-22 Wed
| 1.475
| ###
| 1.475
| 1.48
|
|
| ###
| ###
| 0.1 |
2006-Nov-21 Tue
| ###
| 1.475
| 1.42
| ###
| 475,670
| ###
| 83.3
| 83.3
| 0.0 |
2006-Nov-20 Mon
| 1.475
| 1.475
| 1.41
| 1.41
|
|
| 9.0
| 9.0
| ### |
2006-Nov-17 Fri
| 1.46
| 1.49
| 1.45
| 1.455
| 1,100,252
| 1,617,370
| 29.8
| 29.8
| ### |
2006-Nov-16 Thu
| 1.5
| 1.51
| 1.47
| 1.475
|
|
| ###
| ###
| 0.1 |
2006-Nov-15 Wed
| ###
| 1.52
| 1.49
| ###
| 1,231,074
| ###
| 24.2
| 24.2
| 0.0 |
2006-Nov-14 Tue
| 1.525
| 1.53
| 1.51
| 1.52
| 767,782
| 1,167,028
| ###
| ###
| 0.1 |
2006-Nov-13 Mon
| 1.54
| 1.55
| 1.53
| 1.545
|
|
| ###
| ###
| ### |
2006-Nov-10 Fri
| 1.52
| 1.56
| ###
| 1.555
| 1,236,629
| 964,570
| ###
| ###
| ### |
2006-Nov-09 Thu
| 1.525
| 1.525
| ###
| 1.525
|
|
| ###
| ###
| 0.1 |
2006-Nov-08 Wed
| 1.52
| 1.52
| 1.5
| 1.5
|
|
| 25.5
| 25.5
| 0.1 |
2006-Nov-07 Tue
| 1.555
| 1.555
| 1.5
| 1.51
|
|
| ###
| ###
| 0.1 |
2006-Nov-06 Mon
| ###
| 1.57
| 1.555
| 1.56
| 2,368,988
| 3,701,543
| ###
| ###
| ### |
2006-Nov-03 Fri
| ###
| ###
| ###
| ###
| 920,980
| 0
| ###
| ###
| 0.0 |
2006-Nov-02 Thu
| ###
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-01 Wed
| 1.575
| ###
| 1.575
| ###
| 888,472
| 699,671
| ###
| ###
| 0.0 |
2006-Oct-31 Tue
| ###
| ###
| 1.555
| 1.58
| 1,839,673
| 1,430,345
| ###
| ###
| 0.1 |
2006-Oct-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-27 Fri
| ###
| ###
| 1.59
| ###
| 1,442,459
| 1,146,754
| 19.3
| 19.3
| 0.0 |
2006-Oct-26 Thu
| ###
| 1.645
| 1.625
| ###
| 602,970
| 985,855
| 65.2
| 65.2
| 0.0 |
2006-Oct-25 Wed
| 1.59
| ###
| 1.585
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-24 Tue
| ###
| ###
| ###
| 1.57
|
|
| ###
| ###
| 0.1 |
2006-Oct-23 Mon
| ###
| ###
| ###
| ###
| 781,557
| 0
| 10.7
| 10.7
| 0.0 |
2006-Oct-20 Fri
| ###
| ###
| ###
| ###
| 864,387
| 0
| ###
| ###
| 0.0 |
2006-Oct-19 Thu
| 1.675
| 1.7
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2006-Oct-18 Wed
| ###
| ###
| ###
| 1.655
|
|
| ###
| ###
| 0.1 |
2006-Oct-17 Tue
| 1.73
| 1.75
| 1.71
| 1.71
| 1,882,974
| 3,257,545
| 28.8
| 28.8
| 0.1 |
2006-Oct-16 Mon
| ###
| 1.7
| 1.655
| 1.7
|
|
| ###
| ###
| ### |
2006-Oct-13 Fri
| ###
| 1.645
| ###
| 1.645
| 738,045
| 607,042
| ###
| ###
| 0.1 |
2006-Oct-12 Thu
| 1.645
| 1.645
| 1.575
| 1.58
| 974,374
| 1,568,742
| ###
| ###
| 0.1 |
2006-Oct-11 Wed
| ###
| 1.655
| ###
| 1.645
| 802,846
| 664,355
| ###
| ###
| 0.1 |
2006-Oct-10 Tue
| ###
| ###
| 1.59
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2006-Oct-09 Mon
| ###
| ###
| 1.56
| 1.59
|
|
| ###
| ###
| ### |
2006-Oct-06 Fri
| ###
| ###
| 1.59
| 1.59
|
|
| ###
| ###
| ### |
2006-Oct-05 Thu
| 1.585
| 1.59
| 1.57
| 1.57
|
|
| 21.1
| 21.1
| 0.1 |
2006-Oct-04 Wed
| 1.57
| 1.58
| 1.525
| 1.56
| 780,940
| ###
| ###
| ###
| ### |
2006-Oct-03 Tue
| ###
| ###
| ###
| ###
| 806,189
| 0
| ###
| ###
| 0.0 |
2006-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-29 Fri
| ###
| ###
| ###
| ###
| 1,066,547
| 0
| 58.1
| 58.1
| 0.0 |
2006-Sep-28 Thu
| ###
| ###
| 1.645
| 1.655
|
|
| 65.5
| 65.5
| 0.1 |
2006-Sep-27 Wed
| ###
| ###
| ###
| ###
|
|
| 6.4
| 6.4
| 0.0 |
2006-Sep-26 Tue
| 1.575
| 1.7
| 1.575
| ###
| 2,001,880
| 3,278,078
| 94.1
| 94.1
| 0.0 |
2006-Sep-25 Mon
| 1.52
| ###
| ###
| 1.545
|
|
| 83.2
| 83.2
| ### |
2006-Sep-22 Fri
| 1.47
| 1.485
| 1.455
| 1.46
|
|
| 24.2
| 24.2
| 0.1 |
2006-Sep-21 Thu
| 1.455
| 1.47
| 1.45
| 1.45
| 1,118,083
| ###
| 36.1
| 36.1
| ### |
2006-Sep-20 Wed
| 1.51
| 1.51
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2006-Sep-19 Tue
| 1.56
| 1.57
| 1.53
| 1.55
|
|
| 30.4
| 30.4
| ### |
2006-Sep-18 Mon
| 1.5
| ###
| 1.49
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-15 Fri
| 1.52
| 1.52
| 1.485
| 1.49
|
|
| 16.1
| 16.1
| ### |
2006-Sep-14 Thu
| ###
| ###
| 1.525
| ###
| 1,400,650
| ###
| ###
| ###
| 0.0 |
2006-Sep-13 Wed
| 1.48
| 1.575
| 1.48
| 1.575
| 1,835,877
| ###
| ###
| ###
| 0.1 |
2006-Sep-12 Tue
| 1.53
| 1.53
| 1.44
| 1.45
|
|
| 11.4
| 11.4
| ### |
2006-Sep-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-08 Fri
| ###
| 1.72
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2006-Sep-07 Thu
| 1.73
| 1.74
| 1.71
| 1.72
|
|
| 24.6
| 24.6
| 0.1 |
2006-Sep-06 Wed
| 1.77
| 1.77
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2006-Sep-05 Tue
| 1.785
| 1.79
| ###
| 1.78
| 390,629
| ###
| 30.2
| 30.2
| 0.1 |
2006-Sep-04 Mon
| ###
| 1.79
| 1.76
| 1.785
|
|
| 77.1
| 77.1
| 0.1 |
2006-Sep-01 Fri
| 1.755
| ###
| 1.75
| 1.755
|
|
| 69.1
| 69.1
| 0.1 |
2006-Aug-31 Thu
| ###
| ###
| ###
| 1.74
| 892,851
| 0
| 64.0
| 64.0
| 0.1 |
2006-Aug-30 Wed
| 1.77
| 1.77
| ###
| 1.725
|
|
| 12.0
| 12.0
| ### |
2006-Aug-29 Tue
| 1.8
| 1.8
| 1.76
| 1.78
| 1,131,147
| 2,013,441
| ###
| ###
| 0.1 |
2006-Aug-28 Mon
| ###
| ###
| 1.81
| 1.83
|
|
| ###
| ###
| ### |
2006-Aug-25 Fri
| ###
| ###
| 1.88
| ###
| 609,449
| 572,882
| ###
| ###
| 0.0 |
2006-Aug-24 Thu
| 1.88
| ###
| 1.855
| 1.89
| 395,146
| ###
| 76.4
| 76.4
| ### |
2006-Aug-23 Wed
| 1.86
| ###
| 1.84
| ###
| 546,452
| ###
| ###
| ###
| 0.0 |
2006-Aug-22 Tue
| ###
| ###
| 1.85
| 1.89
| 373,389
| 345,384
| 22.4
| 22.4
| ### |
2006-Aug-21 Mon
| ###
| 1.925
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-18 Fri
| ###
| ###
| ###
| 1.885
| 343,670
| 0
| 18.4
| 18.4
| 0.1 |
2006-Aug-17 Thu
| 1.86
| ###
| 1.845
| ###
| 454,073
| 418,882
| ###
| ###
| 0.0 |
2006-Aug-16 Wed
| 1.89
| 1.89
| 1.85
| 1.86
|
|
| ###
| ###
| 0.1 |
2006-Aug-15 Tue
| ###
| ###
| 1.87
| 1.87
| 360,082
| 336,676
| ###
| ###
| ### |
2006-Aug-14 Mon
| 1.885
| ###
| 1.88
| ###
| 372,845
| 350,474
| 74.4
| 74.4
| 0.0 |
2006-Aug-11 Fri
| ###
| ###
| 1.885
| 1.89
|
|
| 23.5
| 23.5
| ### |
2006-Aug-10 Thu
| ###
| ###
| 1.89
| ###
| 361,257
| 341,387
| ###
| ###
| 0.0 |
2006-Aug-09 Wed
| ###
| ###
| ###
| ###
| 509,954
| 0
| ###
| ###
| 0.0 |
2006-Aug-08 Tue
| ###
| ###
| 1.925
| ###
| 875,340
| ###
| ###
| ###
| 0.0 |
2006-Aug-07 Mon
| ###
| ###
| 1.89
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2006-Aug-04 Fri
| 1.88
| ###
| 1.88
| ###
| 1,279,240
| 1,202,485
| 83.8
| 83.8
| 0.0 |
2006-Aug-03 Thu
| ###
| ###
| 1.855
| ###
| 996,926
| 924,648
| 15.6
| 15.6
| 0.0 |
2006-Aug-02 Wed
| ###
| ###
| 1.925
| ###
| 522,650
| 503,050
| 18.2
| 18.2
| 0.0 |
2006-Aug-01 Tue
| ###
| ###
| 1.955
| ###
| 374,282
| ###
| 22.2
| 22.2
| 0.0 |
2006-Jul-31 Mon
| ###
| ###
| 1.975
| 1.975
|
|
| 15.5
| 15.5
| ### |
2006-Jul-28 Fri
| 2
| ###
| ###
| ###
| 1,052,752
| 0
| 76.1
| 76.1
| 0.0 |
2006-Jul-27 Thu
| 1.975
| ###
| ###
| 1.985
| 632,927
| 0
| ###
| ###
| ### |
2006-Jul-26 Wed
| 2
| 2
| ###
| ###
| 422,674
| 422,674
| ###
| ###
| 0.0 |
2006-Jul-25 Tue
| ###
| ###
| ###
| ###
| 817,240
| 0
| ###
| ###
| 0.0 |
2006-Jul-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-21 Fri
| 2
| 2
| ###
| ###
| 472,723
| 472,723
| ###
| ###
| 0.0 |
2006-Jul-20 Thu
| 2
| ###
| ###
| 2
|
|
| 70.5
| 70.5
| 0.1 |
2006-Jul-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-18 Tue
| ###
| ###
| ###
| ###
| 1,422,254
| 0
| 73.2
| 73.2
| 0.0 |
2006-Jul-17 Mon
| ###
| ###
| ###
| ###
| 1,115,776
| 0
| ###
| ###
| 0.0 |
2006-Jul-14 Fri
| ###
| ###
| ###
| ###
| 1,089,285
| 0
| ###
| ###
| 0.0 |
2006-Jul-13 Thu
| ###
| ###
| ###
| ###
| 1,412,623
| 0
| ###
| ###
| 0.0 |
2006-Jul-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-11 Tue
| ###
| ###
| ###
| ###
| 632,672
| 0
| 20.7
| 20.7
| 0.0 |
2006-Jul-10 Mon
| ###
| ###
| ###
| ###
| 738,675
| 0
| ###
| ###
| 0.0 |
2006-Jul-07 Fri
| ###
| ###
| ###
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2006-Jul-06 Thu
| ###
| ###
| ###
| ###
| 1,606,387
| 0
| 84.5
| 84.5
| 0.0 |
2006-Jul-05 Wed
| ###
| ###
| ###
| ###
| 1,656,342
| 0
| ###
| ###
| 0.0 |
2006-Jul-04 Tue
| ###
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2006-Jul-03 Mon
| ###
| ###
| 1.975
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2006-Jun-30 Fri
| 2
| 2
| ###
| ###
| 1,473,626
| 1,473,626
| 17.6
| 17.6
| 0.0 |
2006-Jun-27 Tue
| ###
| 1.945
| 1.88
| ###
| 1,257,758
| ###
| ###
| ###
| 0.0 |
2006-Jun-26 Mon
| ###
| ###
| 1.875
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-23 Fri
| ###
| 1.925
| 1.885
| 1.885
| 397,650
| 757,523
| ###
| ###
| 0.1 |
2006-Jun-22 Thu
| 1.955
| 1.955
| 1.925
| ###
| 947,446
| 1,838,045
| 22.8
| 22.8
| 0.0 |
2006-Jun-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-20 Tue
| 1.855
| ###
| 1.85
| ###
| 1,787,876
| 1,653,785
| ###
| ###
| 0.0 |
2006-Jun-19 Mon
| ###
| ###
| ###
| 1.87
| 1,389,325
| 0
| 21.8
| 21.8
| ### |
2006-Jun-16 Fri
| 1.88
| ###
| 1.87
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2006-Jun-15 Thu
| 1.84
| 1.87
| ###
| 1.82
| 2,134,857
| ###
| 20.6
| 20.6
| ### |
2006-Jun-14 Wed
| ###
| 1.875
| 1.55
| 1.79
| 2,643,143
| 4,526,382
| 94.6
| 94.6
| 0.1 |
2006-Jun-13 Tue
| 1.8
| ###
| 1.725
| ###
| 2,008,843
| 1,732,627
| 25.7
| 25.7
| 0.0 |
2006-Jun-09 Fri
| 1.81
| 1.84
| 1.79
| 1.79
| 898,824
| ###
| 28.4
| 28.4
| 0.1 |
2006-Jun-08 Thu
| 1.88
| 1.88
| ###
| 1.82
| 721,729
| 678,425
| 23.4
| 23.4
| ### |
2006-Jun-07 Wed
| 1.86
| ###
| 1.85
| 1.89
|
|
| 83.9
| 83.9
| ### |
2006-Jun-06 Tue
| ###
| ###
| 1.86
| 1.87
|
|
| ###
| ###
| ### |
2006-Jun-05 Mon
| ###
| ###
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2006-Jun-02 Fri
| 1.985
| ###
| ###
| ###
| 2,001,882
| 0
| ###
| ###
| 0.0 |
2006-Jun-01 Thu
| ###
| ###
| ###
| ###
| 2,920,057
| 0
| ###
| ###
| 0.0 |
2006-May-31 Wed
| 1.79
| ###
| 1.745
| ###
|
|
| 96.5
| 96.5
| 0.0 |
2006-May-30 Tue
| ###
| ###
| ###
| ###
| 2,131,487
| 0
| 23.6
| 23.6
| 0.0 |
2006-May-29 Mon
| 1.825
| 1.83
| 1.79
| 1.83
|
|
| ###
| ###
| ### |
2006-May-26 Fri
| 1.81
| 1.845
| 1.78
| 1.81
| 1,535,141
| 2,782,443
| ###
| ###
| ### |
2006-May-25 Thu
| ###
| 1.825
| 1.79
| 1.79
| 2,109,052
| ###
| ###
| ###
| 0.1 |
2006-May-24 Wed
| 1.85
| 1.87
| 1.825
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-23 Tue
| 1.85
| 1.85
| 1.78
| 1.81
|
|
| 24.2
| 24.2
| ### |
2006-May-22 Mon
| ###
| ###
| 1.83
| 1.83
| 1,514,251
| ###
| 16.0
| 16.0
| ### |
2006-May-19 Fri
| 1.85
| ###
| 1.85
| ###
| 2,457,151
| ###
| 95.4
| 95.4
| 0.0 |
2006-May-18 Thu
| 1.88
| 1.88
| ###
| 1.85
| 1,426,127
| 1,340,559
| ###
| ###
| 0.1 |
2006-May-17 Wed
| ###
| ###
| ###
| ###
| 1,215,649
| 0
| 68.0
| 68.0
| 0.0 |
2006-May-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-15 Mon
| ###
| ###
| ###
| 2
|
|
| 11.5
| 11.5
| 0.1 |
2006-May-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-11 Thu
| ###
| ###
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2006-May-10 Wed
| ###
| ###
| ###
| ###
| 715,823
| 0
| 35.0
| 35.0
| 0.0 |
2006-May-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-08 Mon
| ###
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2006-May-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-04 Thu
| ###
| ###
| ###
| ###
| 1,349,972
| 0
| ###
| ###
| 0.0 |
2006-May-03 Wed
| ###
| ###
| ###
| ###
| 939,825
| 0
| 27.7
| 27.7
| 0.0 |
2006-May-02 Tue
| ###
| ###
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2006-May-01 Mon
| 2.2
| 2.21
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2006-Apr-28 Fri
| 2.22
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-27 Thu
| 2.26
| 2.26
| 2.22
| 2.23
| 2,508,548
| 5,619,147
| 26.8
| 26.8
| ### |
2006-Apr-26 Wed
| 2.23
| 2.27
| 2.21
| 2.25
| 2,360,774
| ###
| ###
| ###
| ### |
2006-Apr-24 Mon
| ###
| 2.25
| ###
| 2.2
| 1,232,453
| ###
| ###
| ###
| 0.2 |
2006-Apr-21 Fri
| ###
| 2.2
| ###
| ###
| 1,799,554
| ###
| ###
| ###
| 0.0 |
2006-Apr-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-19 Wed
| 2.52
| 2.52
| ###
| 2.2
| 11,355,571
| ###
| 0.7
| 0.7
| 0.2 |
2006-Apr-18 Tue
| ###
| 2.47
| ###
| 2.45
|
|
| 91.1
| 91.1
| 0.2 |
2006-Apr-13 Thu
| ###
| ###
| 2.28
| 2.29
|
|
| 14.2
| 14.2
| ### |
2006-Apr-11 Tue
| 2.29
| ###
| 2.28
| 2.28
| 864,172
| 985,156
| ###
| ###
| 0.2 |
2006-Apr-10 Mon
| ###
| ###
| 2.26
| 2.28
| 747,576
| ###
| ###
| ###
| 0.2 |
2006-Apr-07 Fri
| 2.29
| ###
| 2.26
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2006-Apr-06 Thu
| 2.25
| 2.28
| 2.21
| 2.27
|
|
| ###
| ###
| 0.2 |
2006-Apr-05 Wed
| 2.25
| 2.27
| 2.21
| 2.25
| 2,392,879
| 5,360,048
| 65.4
| 65.4
| ### |
2006-Apr-04 Tue
| ###
| ###
| 2.24
| 2.25
|
|
| 13.3
| 13.3
| ### |
2006-Apr-03 Mon
| ###
| ###
| 2.27
| ###
| 1,308,587
| 1,485,246
| 66.2
| 66.2
| 0.0 |
2006-Mar-31 Fri
| 2.26
| ###
| 2.23
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-30 Thu
| 2.21
| 2.28
| 2.2
| 2.23
| 1,111,974
| 2,490,821
| 75.8
| 75.8
| ### |
2006-Mar-29 Wed
| 2.25
| 2.25
| 2.21
| 2.21
|
|
| ###
| ###
| 0.2 |
2006-Mar-28 Tue
| 2.22
| 2.23
| 2.21
| 2.22
| 769,580
| ###
| ###
| ###
| 0.2 |
2006-Mar-27 Mon
| ###
| ###
| 2.21
| 2.22
| 1,258,179
| 1,390,287
| ###
| ###
| 0.2 |
2006-Mar-24 Fri
| ###
| 2.28
| ###
| 2.28
| 1,464,983
| 1,670,080
| ###
| ###
| 0.2 |
2006-Mar-23 Thu
| 2.2
| 2.2
| ###
| ###
| 839,643
| ###
| ###
| ###
| 0.0 |
2006-Mar-22 Wed
| ###
| 2.2
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2006-Mar-21 Tue
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-20 Mon
| 2.24
| 2.24
| 2.2
| 2.22
|
|
| ###
| ###
| 0.2 |
2006-Mar-17 Fri
| 2.24
| 2.26
| 2.2
| 2.24
| 1,181,973
| ###
| 68.2
| 68.2
| ### |
2006-Mar-16 Thu
| 2.2
| 2.22
| ###
| 2.21
| 783,371
| 869,541
| ###
| ###
| 0.2 |
2006-Mar-15 Wed
| 2.24
| 2.25
| ###
| ###
| 1,036,126
| 1,165,641
| ###
| ###
| 0.0 |
2006-Mar-14 Tue
| 2.29
| ###
| ###
| 2.2
| 975,329
| 0
| ###
| ###
| 0.2 |
2006-Mar-13 Mon
| ###
| 2.29
| ###
| 2.28
|
|
| 96.4
| 96.4
| 0.2 |
2006-Mar-10 Fri
| ###
| ###
| ###
| ###
| 1,220,925
| 0
| 91.5
| 91.5
| 0.0 |
2006-Mar-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-08 Wed
| ###
| ###
| ###
| ###
| 988,950
| 0
| ###
| ###
| 0.0 |
2006-Mar-07 Tue
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2006-Mar-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-03 Fri
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-02 Thu
| 2.2
| 2.2
| ###
| ###
|
|
| 12.9
| 12.9
| 0.0 |
2006-Mar-01 Wed
| 2.24
| 2.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-28 Tue
| 2.29
| 2.29
| 2.22
| 2.23
|
|
| 12.4
| 12.4
| ### |
2006-Feb-27 Mon
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2006-Feb-24 Fri
| ###
| ###
| 2.25
| 2.27
| 639,971
| ###
| ###
| ###
| 0.2 |
2006-Feb-23 Thu
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-22 Wed
| ###
| ###
| ###
| ###
| 680,753
| 0
| 25.4
| 25.4
| 0.0 |
2006-Feb-21 Tue
| ###
| ###
| 2.27
| ###
| 1,441,623
| 1,636,242
| 14.7
| 14.7
| 0.0 |
2006-Feb-20 Mon
| ###
| ###
| 2.28
| ###
| 700,442
| ###
| 83.4
| 83.4
| 0.0 |
2006-Feb-17 Fri
| ###
| 2.24
| ###
| 2.22
|
|
| 83.6
| 83.6
| 0.2 |
2006-Feb-16 Thu
| 2.24
| 2.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-15 Wed
| ###
| ###
| 2.22
| 2.24
|
|
| ###
| ###
| ### |
2006-Feb-14 Tue
| ###
| ###
| 2.28
| ###
| 1,235,886
| ###
| 18.0
| 18.0
| 0.0 |
2006-Feb-13 Mon
| ###
| ###
| 2.29
| ###
| 966,875
| 1,107,071
| 34.9
| 34.9
| 0.0 |
2006-Feb-10 Fri
| ###
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-09 Thu
| ###
| ###
| ###
| ###
| 1,120,549
| 0
| ###
| ###
| 0.0 |
2006-Feb-08 Wed
| ###
| ###
| 2.26
| 2.27
|
|
| ###
| ###
| 0.2 |
2006-Feb-07 Tue
| 2.53
| 2.53
| 2.41
| 2.44
|
|
| 9.0
| 9.0
| 0.2 |
2006-Feb-06 Mon
| 2.55
| 2.57
| 2.53
| 2.53
| 438,524
| ###
| ###
| ###
| ### |
2006-Feb-03 Fri
| ###
| ###
| 2.52
| 2.54
|
|
| ###
| ###
| ### |
2006-Feb-02 Thu
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-01 Wed
| 2.56
| ###
| 2.56
| 2.58
| 559,880
| 716,646
| ###
| ###
| 0.2 |
2006-Jan-31 Tue
| ###
| ###
| 2.52
| ###
| 2,389,558
| 3,010,843
| ###
| ###
| 0.0 |
2006-Jan-30 Mon
| 2.75
| 2.75
| ###
| ###
| 1,100,225
| ###
| ###
| ###
| 0.0 |
2006-Jan-27 Fri
| 2.77
| 2.78
| 2.71
| 2.74
| 760,456
| 2,087,451
| 24.3
| 24.3
| 0.2 |
2006-Jan-25 Wed
| 2.78
| 2.78
| 2.7
| 2.76
| 624,587
| ###
| ###
| ###
| 0.2 |
2006-Jan-24 Tue
| 2.77
| 2.77
| 2.73
| 2.75
| 749,342
| ###
| ###
| ###
| ### |
2006-Jan-23 Mon
| 2.72
| 2.8
| 2.72
| 2.76
|
|
| 81.7
| 81.7
| 0.2 |
2006-Jan-20 Fri
| 2.82
| 2.83
| 2.73
| 2.73
| 575,678
| 1,600,384
| 9.4
| 9.4
| ### |
2006-Jan-19 Thu
| 2.75
| 2.84
| 2.74
| 2.77
|
|
| 68.4
| 68.4
| 0.2 |
2006-Jan-18 Wed
| 2.83
| 2.85
| 2.74
| 2.75
| 563,327
| ###
| 20.8
| 20.8
| ### |
2006-Jan-17 Tue
| 2.83
| 2.85
| 2.77
| 2.8
|
|
| 22.3
| 22.3
| 0.2 |
2006-Jan-16 Mon
| 2.74
| 2.82
| 2.74
| 2.82
|
|
| 87.8
| 87.8
| ### |
2006-Jan-13 Fri
| ###
| 2.72
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2006-Jan-12 Thu
| ###
| 2.74
| ###
| ###
| 1,215,444
| 1,665,158
| 72.4
| 72.4
| 0.0 |
2006-Jan-11 Wed
| 2.81
| 2.81
| ###
| ###
| 1,599,020
| 2,246,623
| ###
| ###
| 0.0 |
|