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
|
2006-Jan-10 Tue
| ###
| ###
| 2.75
| 2.8
|
|
| 7.6
| 7.6
| 0.2 |
2006-Jan-09 Mon
| 2.85
| ###
| 2.85
| ###
| 854,275
| 1,217,341
| ###
| ###
| 0.0 |
2006-Jan-06 Fri
| 2.8
| 2.81
| 2.79
| 2.8
| 722,774
| ###
| ###
| ###
| 0.2 |
2006-Jan-05 Thu
| 2.81
| 2.83
| 2.77
| 2.8
| 684,872
| 1,917,641
| ###
| ###
| 0.2 |
2006-Jan-04 Wed
| 2.77
| 2.77
| 2.73
| 2.77
| 677,258
| 1,862,459
| ###
| ###
| 0.2 |
2006-Jan-03 Tue
| ###
| 2.7
| 2.59
| 2.7
| 689,759
| ###
| 90.7
| 90.7
| 0.2 |
2005-Dec-30 Fri
| ###
| ###
| 2.56
| 2.56
|
|
| ###
| ###
| 0.2 |
2005-Dec-29 Thu
| ###
| ###
| 2.59
| ###
| 2,195,358
| 2,842,988
| ###
| ###
| 0.0 |
2005-Dec-28 Wed
| 2.57
| ###
| 2.54
| 2.56
|
|
| 17.5
| 17.5
| 0.2 |
2005-Dec-27 Tue
| ###
| ###
| 2.56
| 2.57
|
|
| 18.0
| 18.0
| ### |
2005-Dec-23 Fri
| ###
| ###
| 2.56
| 2.57
|
|
| 18.0
| 18.0
| ### |
2005-Dec-22 Thu
| ###
| ###
| 2.56
| 2.59
|
|
| ###
| ###
| 0.2 |
2005-Dec-21 Wed
| ###
| ###
| 2.57
| 2.58
|
|
| 12.3
| 12.3
| 0.2 |
2005-Dec-20 Tue
| ###
| ###
| 2.52
| ###
|
|
| 11.8
| 11.8
| 0.0 |
2005-Dec-19 Mon
| 2.74
| 2.74
| 2.7
| 2.7
| 1,198,628
| ###
| 23.5
| 23.5
| 0.2 |
2005-Dec-16 Fri
| 2.78
| 2.78
| 2.73
| 2.75
|
|
| ###
| ###
| ### |
2005-Dec-15 Thu
| 2.8
| 2.8
| 2.76
| 2.77
|
|
| 26.2
| 26.2
| 0.2 |
2005-Dec-14 Wed
| 2.76
| 2.84
| 2.76
| 2.79
| 1,483,785
| ###
| ###
| ###
| ### |
2005-Dec-13 Tue
| 2.8
| 2.83
| 2.44
| 2.71
|
|
| ###
| ###
| ### |
2005-Dec-12 Mon
| 2.79
| 2.8
| 2.78
| 2.79
| 545,827
| 1,522,857
| 70.6
| 70.6
| ### |
2005-Dec-09 Fri
| 2.81
| 2.83
| 2.79
| 2.81
| 784,351
| 2,204,026
| ###
| ###
| ### |
2005-Dec-08 Thu
| 2.8
| 2.81
| 2.79
| 2.8
|
|
| ###
| ###
| 0.2 |
2005-Dec-07 Wed
| 2.81
| 2.82
| 2.77
| 2.8
|
|
| ###
| ###
| 0.2 |
2005-Dec-06 Tue
| 2.76
| 2.81
| 2.76
| 2.8
| 599,141
| ###
| ###
| ###
| 0.2 |
2005-Dec-05 Mon
| 2.72
| 2.76
| 2.7
| 2.75
|
|
| 82.1
| 82.1
| ### |
2005-Dec-02 Fri
| 2.73
| 2.73
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2005-Dec-01 Thu
| 2.72
| 2.73
| ###
| 2.7
| 630,555
| ###
| ###
| ###
| 0.2 |
2005-Nov-30 Wed
| ###
| 2.72
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2005-Nov-29 Tue
| ###
| 2.7
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2005-Nov-28 Mon
| ###
| 2.73
| ###
| 2.72
| 631,043
| 861,373
| 84.1
| 84.1
| 0.2 |
2005-Nov-25 Fri
| 2.75
| 2.75
| ###
| ###
| 500,025
| ###
| 8.5
| 8.5
| 0.0 |
2005-Nov-24 Thu
| 2.7
| 2.76
| ###
| 2.75
| 2,578,675
| 3,558,571
| 84.0
| 84.0
| ### |
2005-Nov-23 Wed
| ###
| 2.71
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2005-Nov-22 Tue
| 2.52
| ###
| 2.52
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2005-Nov-21 Mon
| 2.48
| 2.5
| 2.46
| 2.49
|
|
| ###
| ###
| 0.2 |
2005-Nov-18 Fri
| 2.47
| 2.5
| 2.46
| 2.48
|
|
| 66.9
| 66.9
| 0.2 |
2005-Nov-17 Thu
| 2.49
| 2.51
| 2.46
| 2.5
|
|
| 71.7
| 71.7
| 0.2 |
2005-Nov-16 Wed
| 2.54
| 2.54
| 2.41
| 2.44
|
|
| 7.9
| 7.9
| 0.2 |
2005-Nov-15 Tue
| 2.5
| 2.55
| 2.5
| 2.55
|
|
| ###
| ###
| 0.2 |
2005-Nov-14 Mon
| 2.54
| 2.54
| 2.49
| 2.5
|
|
| 21.1
| 21.1
| 0.2 |
2005-Nov-11 Fri
| 2.53
| 2.54
| 2.48
| 2.51
|
|
| 29.1
| 29.1
| ### |
2005-Nov-10 Thu
| 2.45
| 2.55
| 2.43
| 2.55
| 1,041,346
| 2,592,951
| 93.0
| 93.0
| 0.2 |
2005-Nov-09 Wed
| 2.47
| 2.49
| 2.45
| 2.46
|
|
| ###
| ###
| 0.2 |
2005-Nov-08 Tue
| 2.43
| 2.49
| 2.4
| 2.47
| 643,826
| 1,574,154
| ###
| ###
| ### |
2005-Nov-07 Mon
| 2.53
| 2.53
| 2.44
| 2.46
| 588,056
| ###
| 13.4
| 13.4
| 0.2 |
2005-Nov-04 Fri
| 2.43
| 2.57
| 2.43
| 2.56
| 914,724
| ###
| ###
| ###
| 0.2 |
2005-Nov-03 Thu
| 2.41
| 2.41
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2005-Nov-02 Wed
| ###
| ###
| ###
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2005-Nov-01 Tue
| 2.43
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-31 Mon
| 2.41
| 2.44
| ###
| 2.43
| 949,249
| 1,158,083
| ###
| ###
| ### |
2005-Oct-28 Fri
| ###
| ###
| ###
| ###
| 303,820
| 0
| 79.1
| 79.1
| 0.0 |
2005-Oct-27 Thu
| ###
| 2.42
| ###
| 2.4
|
|
| ###
| ###
| ### |
2005-Oct-26 Wed
| ###
| ###
| ###
| ###
| 3,319,283
| 0
| ###
| ###
| 0.0 |
2005-Oct-25 Tue
| ###
| ###
| ###
| ###
| 993,973
| 0
| 12.9
| 12.9
| 0.0 |
2005-Oct-24 Mon
| 2.28
| ###
| 2.24
| 2.28
| 1,383,273
| ###
| ###
| ###
| 0.2 |
2005-Oct-21 Fri
| 2.29
| ###
| 2.23
| 2.28
| 2,054,848
| 2,291,155
| ###
| ###
| 0.2 |
2005-Oct-20 Thu
| 2.45
| 2.46
| ###
| 2.4
| 999,924
| ###
| 26.5
| 26.5
| ### |
2005-Oct-19 Wed
| 2.49
| 2.49
| 2.41
| 2.47
| 777,271
| ###
| ###
| ###
| ### |
2005-Oct-18 Tue
| 2.56
| 2.58
| 2.51
| 2.54
|
|
| 28.5
| 28.5
| ### |
2005-Oct-17 Mon
| 2.5
| 2.55
| 2.5
| 2.53
| 584,480
| ###
| 79.0
| 79.0
| ### |
2005-Oct-14 Fri
| 2.58
| ###
| 2.5
| 2.55
|
|
| 26.3
| 26.3
| 0.2 |
2005-Oct-13 Thu
| 2.56
| ###
| 2.56
| ###
| 612,071
| 783,450
| ###
| ###
| 0.0 |
2005-Oct-12 Wed
| ###
| ###
| 2.59
| ###
| 688,372
| 891,441
| 65.0
| 65.0
| 0.0 |
2005-Oct-11 Tue
| ###
| ###
| 2.56
| 2.59
| 550,182
| ###
| 15.1
| 15.1
| 0.2 |
2005-Oct-10 Mon
| ###
| ###
| ###
| ###
| 650,929
| 0
| ###
| ###
| 0.0 |
2005-Oct-07 Fri
| 2.48
| ###
| 2.46
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-06 Thu
| 2.5
| 2.57
| 2.4
| 2.5
|
|
| ###
| ###
| 0.2 |
2005-Oct-05 Wed
| 2.73
| 2.73
| ###
| ###
| 1,440,289
| ###
| 19.5
| 19.5
| 0.0 |
2005-Oct-04 Tue
| 2.88
| 2.88
| ###
| 2.79
| 1,881,154
| ###
| ###
| ###
| ### |
2005-Oct-03 Mon
| ###
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2005-Sep-30 Fri
| ###
| ###
| ###
| ###
| 838,840
| 0
| 21.3
| 21.3
| 0.0 |
2005-Sep-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-28 Wed
| 2.85
| ###
| 2.85
| 2.88
|
|
| 80.9
| 80.9
| 0.2 |
2005-Sep-27 Tue
| ###
| ###
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2005-Sep-26 Mon
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-23 Fri
| 2.78
| ###
| 2.78
| ###
| 2,590,947
| ###
| ###
| ###
| 0.0 |
2005-Sep-22 Thu
| 2.74
| 2.78
| 2.73
| 2.77
| 1,058,178
| 2,915,280
| ###
| ###
| 0.2 |
2005-Sep-21 Wed
| 2.7
| 2.73
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2005-Sep-20 Tue
| 2.72
| 2.76
| 2.7
| 2.7
|
|
| 24.3
| 24.3
| 0.2 |
2005-Sep-19 Mon
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2005-Sep-16 Fri
| 2.75
| 2.78
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2005-Sep-15 Thu
| 2.56
| 2.77
| 2.56
| 2.74
| 1,952,046
| ###
| 96.3
| 96.3
| 0.2 |
2005-Sep-14 Wed
| 2.55
| 2.55
| 2.48
| 2.53
| 1,236,688
| 3,110,270
| 26.0
| 26.0
| ### |
2005-Sep-13 Tue
| ###
| ###
| 2.55
| 2.56
| 801,257
| ###
| 13.1
| 13.1
| 0.2 |
2005-Sep-12 Mon
| ###
| ###
| 2.54
| ###
| 1,295,354
| ###
| 29.2
| 29.2
| 0.0 |
2005-Sep-09 Fri
| 2.7
| 2.7
| 2.51
| 2.59
|
|
| 5.2
| 5.2
| 0.2 |
2005-Sep-08 Thu
| 2.77
| 2.82
| ###
| ###
| 2,525,547
| 3,561,021
| ###
| ###
| 0.0 |
2005-Sep-07 Wed
| 2.7
| 2.78
| 2.7
| 2.77
| 1,367,583
| 3,747,177
| 87.4
| 87.4
| 0.2 |
2005-Sep-06 Tue
| 2.59
| 2.75
| 2.59
| 2.71
| 1,897,852
| ###
| ###
| ###
| ### |
2005-Sep-05 Mon
| ###
| ###
| 2.53
| 2.55
|
|
| ###
| ###
| 0.2 |
2005-Sep-02 Fri
| 2.81
| 2.82
| 2.7
| 2.72
|
|
| 7.8
| 7.8
| 0.2 |
2005-Sep-01 Thu
| ###
| ###
| 2.83
| 2.85
|
|
| ###
| ###
| ### |
2005-Aug-31 Wed
| 3.2
| 3.2
| ###
| ###
| 1,947,284
| 3,115,654
| 2.2
| 2.2
| 0.0 |
2005-Aug-30 Tue
| 3.2
| 3.21
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2005-Aug-29 Mon
| ###
| 3.22
| ###
| 3.2
|
|
| 92.4
| 92.4
| 0.2 |
2005-Aug-26 Fri
| ###
| ###
| ###
| ###
| 894,372
| 0
| ###
| ###
| 0.0 |
2005-Aug-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-24 Wed
| ###
| ###
| ###
| ###
|
|
| 10.1
| 10.1
| 0.0 |
2005-Aug-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-22 Mon
| ###
| ###
| ###
| ###
| 1,014,127
| 0
| 78.0
| 78.0
| 0.0 |
2005-Aug-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-18 Thu
| ###
| ###
| 2.87
| ###
| 1,924,953
| ###
| ###
| ###
| 0.0 |
2005-Aug-17 Wed
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2005-Aug-16 Tue
| 3.22
| 3.23
| ###
| ###
| 967,040
| ###
| ###
| ###
| 0.0 |
2005-Aug-15 Mon
| ###
| 3.24
| ###
| 3.22
|
|
| 85.0
| 85.0
| 0.2 |
2005-Aug-12 Fri
| ###
| ###
| ###
| ###
| 1,043,128
| 0
| 30.9
| 30.9
| 0.0 |
2005-Aug-11 Thu
| 3.24
| 3.26
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-09 Tue
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2005-Aug-08 Mon
| ###
| ###
| 2.88
| ###
| 1,633,824
| ###
| ###
| ###
| 0.0 |
2005-Aug-05 Fri
| ###
| ###
| 2.86
| 2.86
| 1,147,089
| ###
| 16.2
| 16.2
| 0.2 |
2005-Aug-04 Thu
| 2.84
| 2.85
| 2.77
| 2.84
|
|
| ###
| ###
| 0.2 |
2005-Aug-03 Wed
| 2.83
| 2.83
| 2.77
| 2.77
| 865,682
| ###
| ###
| ###
| 0.2 |
2005-Aug-02 Tue
| 2.79
| 2.86
| 2.79
| 2.83
| 924,844
| 2,612,684
| ###
| ###
| 0.2 |
2005-Aug-01 Mon
| 2.79
| 2.81
| 2.75
| 2.77
| 1,142,182
| ###
| ###
| ###
| 0.2 |
2005-Jul-29 Fri
| 2.8
| 2.8
| 2.76
| 2.78
| 1,108,176
| 3,080,729
| ###
| ###
| 0.2 |
2005-Jul-28 Thu
| 2.81
| 2.82
| 2.76
| 2.77
| 1,070,475
| 2,986,625
| 22.2
| 22.2
| 0.2 |
2005-Jul-27 Wed
| 2.83
| 2.85
| 2.72
| 2.74
|
|
| 11.5
| 11.5
| 0.2 |
2005-Jul-26 Tue
| 2.82
| 2.87
| 2.79
| 2.82
| 1,311,872
| ###
| 68.1
| 68.1
| ### |
2005-Jul-25 Mon
| 2.72
| 2.86
| 2.71
| 2.86
|
|
| 94.2
| 94.2
| 0.2 |
2005-Jul-22 Fri
| ###
| 2.73
| ###
| 2.71
|
|
| 75.3
| 75.3
| ### |
2005-Jul-21 Thu
| 2.73
| 2.73
| ###
| ###
| 731,748
| ###
| ###
| ###
| 0.0 |
2005-Jul-20 Wed
| 2.74
| 2.76
| ###
| 2.7
| 1,772,280
| 2,445,746
| ###
| ###
| 0.2 |
2005-Jul-19 Tue
| ###
| 2.7
| ###
| 2.7
| 603,275
| 814,421
| ###
| ###
| 0.2 |
2005-Jul-18 Mon
| 2.58
| ###
| 2.58
| ###
| 777,580
| 1,003,078
| ###
| ###
| 0.0 |
2005-Jul-15 Fri
| 2.54
| 2.59
| 2.49
| 2.58
|
|
| ###
| ###
| 0.2 |
2005-Jul-14 Thu
| 2.54
| 2.56
| 2.51
| 2.54
| 662,525
| ###
| 67.1
| 67.1
| ### |
2005-Jul-13 Wed
| 2.54
| 2.55
| 2.53
| 2.54
| 893,941
| ###
| ###
| ###
| ### |
2005-Jul-12 Tue
| 2.5
| 2.52
| 2.47
| 2.5
|
|
| 71.8
| 71.8
| 0.2 |
2005-Jul-11 Mon
| 2.51
| 2.57
| 2.51
| 2.52
|
|
| ###
| ###
| ### |
2005-Jul-08 Fri
| 2.55
| 2.55
| 2.47
| 2.51
| 990,071
| 2,485,078
| ###
| ###
| ### |
2005-Jul-07 Thu
| ###
| ###
| 2.54
| ###
| 2,199,453
| ###
| ###
| ###
| 0.0 |
2005-Jul-06 Wed
| 2.59
| 2.59
| 2.53
| 2.57
|
|
| ###
| ###
| ### |
2005-Jul-05 Tue
| 2.48
| 2.57
| 2.48
| 2.5
|
|
| 74.5
| 74.5
| 0.2 |
2005-Jul-04 Mon
| 2.44
| 2.48
| 2.43
| 2.47
| 782,777
| ###
| 79.4
| 79.4
| ### |
2005-Jul-01 Fri
| ###
| 2.4
| ###
| 2.4
| 377,759
| ###
| ###
| ###
| ### |
2005-Jun-30 Thu
| 2.44
| 2.44
| ###
| 2.4
| 741,350
| 904,447
| 19.9
| 19.9
| ### |
2005-Jun-29 Wed
| ###
| 2.41
| ###
| 2.4
|
|
| 75.3
| 75.3
| ### |
2005-Jun-28 Tue
| 2.5
| 2.57
| ###
| 2.42
| 2,332,949
| ###
| ###
| ###
| 0.2 |
2005-Jun-27 Mon
| ###
| 2.49
| ###
| 2.45
| 2,003,687
| ###
| ###
| ###
| 0.2 |
2005-Jun-24 Fri
| ###
| 2.28
| ###
| 2.28
|
|
| ###
| ###
| 0.2 |
2005-Jun-23 Thu
| ###
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2005-Jun-22 Wed
| ###
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-21 Tue
| ###
| 2.22
| ###
| 2.21
| 2,291,447
| ###
| ###
| ###
| 0.2 |
2005-Jun-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-17 Fri
| ###
| ###
| ###
| ###
| 575,087
| 0
| 19.4
| 19.4
| 0.0 |
2005-Jun-16 Thu
| ###
| ###
| ###
| ###
| 813,589
| 0
| 21.6
| 21.6
| 0.0 |
2005-Jun-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-14 Tue
| ###
| ###
| ###
| ###
| 2,084,145
| 0
| ###
| ###
| 0.0 |
2005-Jun-10 Fri
| ###
| ###
| ###
| ###
| 533,027
| 0
| 28.7
| 28.7
| 0.0 |
2005-Jun-09 Thu
| ###
| ###
| ###
| ###
| 440,420
| 0
| ###
| ###
| 0.0 |
2005-Jun-08 Wed
| ###
| ###
| ###
| ###
| 509,824
| 0
| 75.5
| 75.5
| 0.0 |
2005-Jun-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-06 Mon
| ###
| ###
| ###
| ###
| 838,650
| 0
| 75.6
| 75.6
| 0.0 |
2005-Jun-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-31 Tue
| ###
| ###
| ###
| ###
| 1,080,823
| 0
| ###
| ###
| 0.0 |
2005-May-30 Mon
| ###
| ###
| ###
| ###
| 203,622
| 0
| ###
| ###
| 0.0 |
2005-May-27 Fri
| ###
| ###
| 1.925
| 1.925
|
|
| 8.3
| 8.3
| 0.1 |
2005-May-26 Thu
| 1.975
| ###
| ###
| ###
| 273,328
| 0
| ###
| ###
| 0.0 |
2005-May-25 Wed
| ###
| 1.985
| 1.925
| ###
| 394,778
| ###
| ###
| ###
| 0.0 |
2005-May-24 Tue
| 1.925
| ###
| ###
| 1.975
|
|
| 84.8
| 84.8
| ### |
2005-May-23 Mon
| 1.925
| ###
| ###
| ###
| 206,529
| 0
| ###
| ###
| 0.0 |
2005-May-20 Fri
| 1.925
| 1.925
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2005-May-19 Thu
| ###
| 1.945
| ###
| 1.925
| 881,282
| 857,046
| 78.2
| 78.2
| 0.1 |
2005-May-18 Wed
| ###
| 1.945
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2005-May-17 Tue
| 1.875
| ###
| 1.875
| 1.89
| 816,343
| 765,321
| ###
| ###
| ### |
2005-May-16 Mon
| 1.89
| ###
| 1.87
| 1.88
| 346,878
| ###
| ###
| ###
| 0.1 |
2005-May-13 Fri
| ###
| 1.975
| ###
| ###
| 551,147
| 544,257
| ###
| ###
| 0.0 |
2005-May-12 Thu
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2005-May-11 Wed
| ###
| ###
| ###
| ###
|
|
| 9.5
| 9.5
| 0.0 |
2005-May-10 Tue
| 2
| ###
| 2
| ###
| 2,613,375
| 2,613,375
| ###
| ###
| 0.0 |
2005-May-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-06 Fri
| 1.85
| ###
| 1.85
| ###
| 919,275
| 850,329
| ###
| ###
| 0.0 |
2005-May-05 Thu
| 1.825
| 1.85
| 1.81
| 1.84
|
|
| ###
| ###
| ### |
2005-May-04 Wed
| 1.79
| 1.825
| 1.76
| ###
| 1,227,957
| ###
| 87.4
| 87.4
| 0.0 |
2005-May-03 Tue
| 1.8
| 1.83
| 1.8
| 1.81
| 1,928,646
| ###
| ###
| ###
| ### |
2005-May-02 Mon
| 1.8
| 1.8
| 1.77
| 1.78
| 825,324
| ###
| 29.4
| 29.4
| 0.1 |
2005-Apr-29 Fri
| 1.84
| 1.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-28 Thu
| ###
| ###
| 1.8
| 1.84
|
|
| ###
| ###
| ### |
2005-Apr-27 Wed
| ###
| 1.925
| ###
| ###
| 651,244
| 626,822
| 72.5
| 72.5
| 0.0 |
2005-Apr-26 Tue
| 1.89
| ###
| 1.89
| ###
| 1,054,148
| ###
| 90.9
| 90.9
| 0.0 |
2005-Apr-22 Fri
| ###
| ###
| 1.89
| 1.89
| 283,949
| ###
| ###
| ###
| ### |
2005-Apr-21 Thu
| ###
| ###
| 1.855
| 1.88
|
|
| ###
| ###
| 0.1 |
2005-Apr-20 Wed
| ###
| ###
| 1.875
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-19 Tue
| 1.85
| ###
| 1.83
| 1.86
|
|
| ###
| ###
| 0.1 |
2005-Apr-18 Mon
| 1.78
| 1.825
| 1.76
| 1.8
|
|
| 81.1
| 81.1
| 0.1 |
2005-Apr-15 Fri
| ###
| ###
| 1.82
| 1.85
|
|
| ###
| ###
| 0.1 |
2005-Apr-14 Thu
| ###
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2005-Apr-13 Wed
| 2
| ###
| ###
| ###
| 927,971
| 0
| ###
| ###
| 0.0 |
2005-Apr-12 Tue
| 2
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2005-Apr-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-07 Thu
| ###
| ###
| ###
| ###
| 300,746
| 0
| 20.5
| 20.5
| 0.0 |
2005-Apr-06 Wed
| ###
| ###
| ###
| ###
| 612,755
| 0
| 26.1
| 26.1
| 0.0 |
2005-Apr-05 Tue
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-04 Mon
| ###
| ###
| ###
| ###
| 1,143,225
| 0
| ###
| ###
| 0.0 |
2005-Apr-01 Fri
| ###
| ###
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2005-Mar-31 Thu
| ###
| ###
| 2
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2005-Mar-30 Wed
| ###
| ###
| ###
| ###
| 1,374,876
| 0
| ###
| ###
| 0.0 |
2005-Mar-29 Tue
| ###
| ###
| ###
| ###
| 905,681
| 0
| ###
| ###
| 0.0 |
2005-Mar-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-23 Wed
| ###
| ###
| ###
| ###
| 814,123
| 0
| ###
| ###
| 0.0 |
2005-Mar-22 Tue
| ###
| ###
| ###
| ###
| 1,836,870
| 0
| ###
| ###
| 0.0 |
2005-Mar-21 Mon
| ###
| ###
| ###
| ###
| 1,857,682
| 0
| ###
| ###
| 0.0 |
2005-Mar-18 Fri
| ###
| ###
| ###
| ###
| 1,689,343
| 0
| 64.3
| 64.3
| 0.0 |
2005-Mar-17 Thu
| ###
| ###
| ###
| ###
| 937,857
| 0
| 13.6
| 13.6
| 0.0 |
2005-Mar-16 Wed
| ###
| ###
| ###
| ###
| 1,504,274
| 0
| 19.3
| 19.3
| 0.0 |
2005-Mar-15 Tue
| 2.2
| 2.25
| ###
| ###
| 2,147,347
| ###
| 28.0
| 28.0
| 0.0 |
2005-Mar-14 Mon
| ###
| ###
| ###
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2005-Mar-11 Fri
| 2
| ###
| 2
| ###
| 1,175,241
| 1,175,241
| 90.2
| 90.2
| 0.0 |
2005-Mar-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-09 Wed
| ###
| ###
| ###
| ###
| 1,050,852
| 0
| 28.0
| 28.0
| 0.0 |
2005-Mar-08 Tue
| ###
| ###
| 2
| ###
| 981,843
| 981,843
| ###
| ###
| 0.0 |
2005-Mar-07 Mon
| ###
| ###
| 2
| ###
| 638,783
| 638,783
| 68.4
| 68.4
| 0.0 |
2005-Mar-04 Fri
| ###
| ###
| ###
| ###
| 949,882
| 0
| 82.8
| 82.8
| 0.0 |
2005-Mar-03 Thu
| ###
| ###
| ###
| ###
| 1,107,455
| 0
| ###
| ###
| 0.0 |
2005-Mar-02 Wed
| ###
| ###
| ###
| ###
| 2,335,980
| 0
| ###
| ###
| 0.0 |
2005-Mar-01 Tue
| 1.88
| ###
| 1.88
| ###
| 2,390,458
| ###
| ###
| ###
| 0.0 |
2005-Feb-28 Mon
| 1.81
| 1.89
| 1.81
| 1.86
| 1,743,929
| ###
| ###
| ###
| 0.1 |
2005-Feb-25 Fri
| 1.78
| 1.82
| 1.77
| 1.8
| 1,470,284
| 2,639,159
| 76.2
| 76.2
| 0.1 |
2005-Feb-24 Thu
| 1.79
| 1.8
| 1.78
| 1.78
| 879,846
| 1,574,924
| 38.6
| 38.6
| 0.1 |
2005-Feb-23 Wed
| 1.79
| 1.81
| 1.78
| 1.78
|
|
| ###
| ###
| 0.1 |
2005-Feb-22 Tue
| 1.79
| 1.8
| 1.78
| 1.79
| 1,452,952
| 2,600,784
| 75.8
| 75.8
| 0.1 |
2005-Feb-21 Mon
| 1.79
| 1.8
| 1.78
| 1.8
|
|
| ###
| ###
| 0.1 |
2005-Feb-18 Fri
| 1.79
| 1.79
| 1.77
| 1.78
| 2,354,959
| 4,191,827
| 33.0
| 33.0
| 0.1 |
2005-Feb-17 Thu
| 1.77
| 1.79
| 1.77
| 1.77
| 126,945
| ###
| 71.3
| 71.3
| ### |
2005-Feb-16 Wed
| 1.81
| 1.82
| 1.77
| 1.77
|
|
| 15.7
| 15.7
| ### |
2005-Feb-15 Tue
| 1.78
| 1.81
| 1.78
| 1.81
|
|
| 85.8
| 85.8
| ### |
2005-Feb-14 Mon
| 1.82
| 1.82
| 1.77
| 1.77
| 2,361,246
| ###
| 12.8
| 12.8
| ### |
2005-Feb-11 Fri
| 1.77
| 1.83
| 1.77
| 1.83
|
|
| 89.4
| 89.4
| ### |
2005-Feb-10 Thu
| 1.76
| 1.79
| 1.74
| 1.77
| 1,141,055
| ###
| ###
| ###
| ### |
2005-Feb-09 Wed
| 1.8
| 1.8
| 1.75
| 1.75
|
|
| 14.1
| 14.1
| 0.1 |
2005-Feb-08 Tue
| 1.83
| 1.83
| 1.8
| 1.81
| 412,579
| ###
| 28.3
| 28.3
| ### |
2005-Feb-07 Mon
| 1.82
| 1.86
| 1.81
| 1.83
|
|
| ###
| ###
| ### |
2005-Feb-04 Fri
| 1.75
| 1.85
| 1.75
| 1.81
|
|
| 91.7
| 91.7
| ### |
2005-Feb-03 Thu
| ###
| 1.76
| ###
| 1.73
|
|
| ###
| ###
| ### |
2005-Feb-02 Wed
| ###
| ###
| ###
| ###
| 1,052,243
| 0
| 74.8
| 74.8
| 0.0 |
2005-Feb-01 Tue
| ###
| ###
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2005-Jan-31 Mon
| ###
| ###
| ###
| ###
| 1,194,028
| 0
| 32.7
| 32.7
| 0.0 |
2005-Jan-28 Fri
| ###
| 1.7
| ###
| ###
| 1,055,281
| 896,988
| 70.0
| 70.0
| 0.0 |
2005-Jan-27 Thu
| ###
| 1.7
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2005-Jan-25 Tue
| ###
| 1.7
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2005-Jan-24 Mon
| 1.72
| 1.73
| ###
| ###
| 967,875
| ###
| ###
| ###
| 0.0 |
2005-Jan-21 Fri
| ###
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2005-Jan-20 Thu
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-19 Wed
| 1.74
| 1.75
| ###
| ###
|
|
| 7.3
| 7.3
| 0.0 |
2005-Jan-18 Tue
| 1.71
| 1.75
| 1.7
| 1.73
| 548,282
| 945,786
| ###
| ###
| ### |
2005-Jan-17 Mon
| 1.75
| 1.75
| ###
| 1.7
|
|
| ###
| ###
| ### |
2005-Jan-14 Fri
| 1.73
| 1.75
| 1.72
| 1.75
|
|
| ###
| ###
| 0.1 |
2005-Jan-13 Thu
| ###
| 1.72
| ###
| 1.7
|
|
| 79.6
| 79.6
| ### |
2005-Jan-12 Wed
| 1.72
| 1.73
| ###
| ###
| 706,175
| 610,841
| ###
| ###
| 0.0 |
2005-Jan-11 Tue
| 1.7
| 1.74
| ###
| 1.72
| 1,102,750
| ###
| 80.5
| 80.5
| 0.1 |
2005-Jan-10 Mon
| ###
| 1.7
| ###
| 1.7
|
|
| 93.9
| 93.9
| ### |
2005-Jan-07 Fri
| ###
| ###
| 1.59
| ###
| 3,190,244
| 2,536,243
| ###
| ###
| 0.0 |
2005-Jan-06 Thu
| ###
| ###
| ###
| ###
| 1,401,526
| 0
| 8.8
| 8.8
| 0.0 |
2005-Jan-05 Wed
| 1.72
| 1.72
| ###
| ###
| 2,567,943
| ###
| 9.2
| 9.2
| 0.0 |
2005-Jan-04 Tue
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2004-Dec-31 Fri
| ###
| ###
| ###
| ###
| 508,476
| 0
| ###
| ###
| 0.0 |
2004-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-29 Wed
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2004-Dec-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-23 Thu
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2004-Dec-22 Wed
| ###
| 1.7
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2004-Dec-21 Tue
| 1.72
| 1.73
| ###
| 1.7
| 975,658
| 843,944
| ###
| ###
| ### |
2004-Dec-20 Mon
| 1.72
| 1.73
| 1.7
| 1.71
| 808,272
| 1,386,186
| 30.5
| 30.5
| 0.1 |
2004-Dec-17 Fri
| ###
| 1.72
| ###
| 1.71
|
|
| ###
| ###
| 0.1 |
2004-Dec-16 Thu
| ###
| ###
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2004-Dec-15 Wed
| ###
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2004-Dec-14 Tue
| 1.7
| 1.7
| ###
| ###
| 300,077
| ###
| ###
| ###
| 0.0 |
2004-Dec-13 Mon
| 1.7
| 1.74
| ###
| 1.7
|
|
| 76.7
| 76.7
| ### |
2004-Dec-10 Fri
| ###
| 1.7
| ###
| ###
| 262,846
| ###
| 78.7
| 78.7
| 0.0 |
2004-Dec-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-08 Wed
| 1.76
| 1.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-07 Tue
| 1.7
| 1.78
| 1.7
| 1.77
|
|
| ###
| ###
| ### |
2004-Dec-06 Mon
| 1.73
| 1.73
| ###
| 1.7
| 596,851
| 516,276
| ###
| ###
| ### |
2004-Dec-03 Fri
| 1.75
| 1.75
| 1.73
| 1.73
|
|
| ###
| ###
| ### |
2004-Dec-02 Thu
| 1.8
| 1.8
| 1.74
| 1.78
| 335,687
| ###
| ###
| ###
| 0.1 |
2004-Dec-01 Wed
| 1.84
| 1.84
| 1.8
| 1.8
|
|
| 21.1
| 21.1
| 0.1 |
2004-Nov-30 Tue
| 1.87
| ###
| 1.84
| 1.84
|
|
| ###
| ###
| ### |
2004-Nov-29 Mon
| 1.84
| 1.86
| 1.84
| 1.85
|
|
| 72.8
| 72.8
| 0.1 |
2004-Nov-26 Fri
| 1.83
| 1.84
| 1.82
| 1.83
|
|
| ###
| ###
| ### |
2004-Nov-25 Thu
| 1.84
| 1.85
| 1.82
| 1.83
| 535,140
| 981,981
| 29.8
| 29.8
| ### |
2004-Nov-24 Wed
| 1.83
| 1.85
| 1.83
| 1.84
|
|
| 67.3
| 67.3
| ### |
2004-Nov-23 Tue
| 1.86
| 1.86
| 1.83
| 1.84
|
|
| 23.3
| 23.3
| ### |
2004-Nov-22 Mon
| 1.82
| 1.86
| 1.81
| 1.85
|
|
| 87.1
| 87.1
| 0.1 |
2004-Nov-19 Fri
| 1.82
| 1.84
| 1.8
| 1.81
|
|
| 30.0
| 30.0
| ### |
2004-Nov-18 Thu
| 1.87
| 1.87
| 1.84
| 1.85
| 2,002,459
| ###
| ###
| ###
| 0.1 |
2004-Nov-17 Wed
| 1.87
| 1.88
| 1.87
| 1.87
| 805,140
| ###
| ###
| ###
| ### |
2004-Nov-16 Tue
| 1.88
| 1.89
| 1.86
| 1.88
| 779,022
| ###
| ###
| ###
| 0.1 |
2004-Nov-15 Mon
| 1.87
| 1.89
| 1.86
| 1.88
| 257,322
| 482,478
| ###
| ###
| 0.1 |
2004-Nov-12 Fri
| 1.86
| 1.87
| 1.85
| 1.86
|
|
| 65.9
| 65.9
| 0.1 |
2004-Nov-11 Thu
| 1.86
| 1.88
| 1.83
| 1.85
|
|
| 28.1
| 28.1
| 0.1 |
2004-Nov-10 Wed
| 1.8
| 1.85
| 1.8
| 1.85
| 2,036,558
| ###
| ###
| ###
| 0.1 |
2004-Nov-09 Tue
| 1.78
| 1.81
| 1.78
| 1.8
| 1,071,482
| ###
| 79.3
| 79.3
| 0.1 |
2004-Nov-08 Mon
| 1.74
| 1.79
| 1.73
| 1.78
| 1,008,726
| 1,775,357
| ###
| ###
| 0.1 |
2004-Nov-05 Fri
| 1.73
| 1.74
| 1.71
| 1.72
|
|
| 29.0
| 29.0
| 0.1 |
2004-Nov-04 Thu
| ###
| 1.74
| ###
| 1.74
|
|
| 88.3
| 88.3
| 0.1 |
2004-Nov-03 Wed
| 1.71
| 1.72
| ###
| 1.7
|
|
| ###
| ###
| ### |
2004-Nov-02 Tue
| 1.72
| 1.73
| 1.71
| 1.71
| 944,385
| 1,624,342
| 27.3
| 27.3
| 0.1 |
2004-Nov-01 Mon
| ###
| 1.73
| ###
| 1.72
| 537,385
| ###
| 85.7
| 85.7
| 0.1 |
2004-Oct-29 Fri
| 1.72
| 1.73
| ###
| ###
| 1,276,328
| 1,104,023
| 17.9
| 17.9
| 0.0 |
2004-Oct-28 Thu
| 1.74
| 1.75
| ###
| 1.72
| 1,568,980
| 1,372,857
| ###
| ###
| 0.1 |
2004-Oct-27 Wed
| 1.72
| 1.75
| 1.71
| 1.75
| 1,582,471
| 2,737,674
| 82.8
| 82.8
| 0.1 |
2004-Oct-26 Tue
| 1.71
| 1.73
| 1.7
| 1.72
| 2,041,572
| ###
| ###
| ###
| 0.1 |
2004-Oct-25 Mon
| ###
| 1.72
| ###
| 1.71
|
|
| 90.3
| 90.3
| 0.1 |
2004-Oct-22 Fri
| ###
| ###
| ###
| ###
| 595,076
| 0
| 24.0
| 24.0
| 0.0 |
2004-Oct-21 Thu
| ###
| ###
| 1.59
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2004-Oct-20 Wed
| 1.57
| ###
| 1.57
| 1.59
| 1,388,320
| ###
| ###
| ###
| ### |
2004-Oct-19 Tue
| 1.59
| ###
| 1.55
| 1.57
|
|
| 20.5
| 20.5
| 0.1 |
2004-Oct-18 Mon
| ###
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-13 Wed
| ###
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-12 Tue
| ###
| ###
| ###
| ###
| 1,446,345
| 0
| ###
| ###
| 0.0 |
2004-Oct-11 Mon
| ###
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2004-Oct-08 Fri
| ###
| ###
| ###
| ###
| 1,034,280
| 0
| 69.5
| 69.5
| 0.0 |
2004-Oct-07 Thu
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-06 Wed
| 1.7
| 1.72
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2004-Oct-05 Tue
| ###
| 1.7
| ###
| ###
| 296,773
| 252,257
| 70.1
| 70.1
| 0.0 |
2004-Oct-04 Mon
| ###
| 1.72
| ###
| 1.7
| 637,147
| 547,946
| 75.4
| 75.4
| ### |
2004-Oct-01 Fri
| ###
| 1.7
| ###
| ###
| 1,516,943
| ###
| 22.5
| 22.5
| 0.0 |
2004-Sep-30 Thu
| 1.7
| 1.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-29 Wed
| 1.72
| 1.73
| 1.7
| 1.72
|
|
| 65.6
| 65.6
| 0.1 |
2004-Sep-28 Tue
| 1.73
| 1.73
| 1.7
| 1.71
| 618,327
| ###
| ###
| ###
| 0.1 |
2004-Sep-27 Mon
| 1.71
| 1.72
| 1.7
| 1.72
|
|
| 77.2
| 77.2
| 0.1 |
2004-Sep-24 Fri
| 1.71
| 1.72
| 1.7
| 1.7
| 921,945
| 1,576,525
| ###
| ###
| ### |
2004-Sep-23 Thu
| 1.71
| 1.72
| 1.7
| 1.7
|
|
| 25.7
| 25.7
| ### |
2004-Sep-22 Wed
| 1.72
| 1.72
| ###
| 1.7
|
|
| 19.9
| 19.9
| ### |
2004-Sep-21 Tue
| ###
| 1.72
| ###
| 1.71
| 1,052,828
| ###
| 87.3
| 87.3
| 0.1 |
2004-Sep-20 Mon
| ###
| ###
| ###
| ###
| 513,489
| 0
| 76.7
| 76.7
| 0.0 |
2004-Sep-17 Fri
| 1.72
| 1.72
| ###
| ###
|
|
| 4.1
| 4.1
| 0.0 |
2004-Sep-16 Thu
| ###
| 1.73
| ###
| 1.73
|
|
| 86.4
| 86.4
| ### |
2004-Sep-15 Wed
| 1.71
| 1.71
| ###
| ###
| 1,047,558
| ###
| 14.4
| 14.4
| 0.0 |
2004-Sep-14 Tue
| ###
| 1.72
| ###
| 1.7
|
|
| ###
| ###
| ### |
2004-Sep-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-10 Fri
| ###
| ###
| ###
| ###
| 2,921,152
| 0
| ###
| ###
| 0.0 |
|