End of day Prices (full format), 225 Days for (TAP) TAP OIL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2008-Apr-15 Tue
| 1.625
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2008-Apr-14 Mon
| ###
| 1.625
| 1.57
| 1.585
| 261,283
| ###
| ###
| ###
| ### |
2008-Apr-11 Fri
| ###
| ###
| 1.545
| ###
| 531,427
| 410,527
| 17.5
| 17.5
| 0.0 |
2008-Apr-10 Thu
| 1.685
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-09 Wed
| ###
| ###
| 1.645
| ###
| 274,123
| ###
| ###
| ###
| 0.0 |
2008-Apr-08 Tue
| 1.7
| 1.71
| ###
| ###
| 209,480
| ###
| 29.4
| 29.4
| 0.0 |
2008-Apr-07 Mon
| ###
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2008-Apr-04 Fri
| 1.645
| 1.645
| ###
| 1.645
|
|
| 61.1
| 61.1
| 0.1 |
2008-Apr-03 Thu
| ###
| 1.645
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2008-Apr-02 Wed
| ###
| ###
| ###
| ###
| 431,673
| 0
| ###
| ###
| 0.0 |
2008-Apr-01 Tue
| ###
| ###
| ###
| ###
| 250,483
| 0
| ###
| ###
| 0.0 |
2008-Mar-31 Mon
| ###
| ###
| ###
| 1.625
| 1,105,941
| 0
| 28.2
| 28.2
| ### |
2008-Mar-28 Fri
| ###
| 1.645
| ###
| 1.625
| 216,146
| 177,780
| ###
| ###
| ### |
2008-Mar-27 Thu
| ###
| ###
| 1.555
| ###
| 321,544
| ###
| 26.4
| 26.4
| 0.0 |
2008-Mar-26 Wed
| ###
| ###
| 1.55
| ###
| 332,140
| ###
| 62.1
| 62.1
| 0.0 |
2008-Mar-25 Tue
| ###
| ###
| 1.56
| 1.585
|
|
| ###
| ###
| ### |
2008-Mar-20 Thu
| 1.555
| 1.585
| 1.54
| 1.575
|
|
| 80.4
| 80.4
| 0.1 |
2008-Mar-19 Wed
| 1.59
| ###
| 1.58
| ###
| 299,125
| ###
| ###
| ###
| 0.0 |
2008-Mar-18 Tue
| 1.59
| ###
| 1.57
| 1.59
| 191,423
| ###
| ###
| ###
| ### |
2008-Mar-17 Mon
| 1.645
| ###
| 1.58
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2008-Mar-14 Fri
| ###
| ###
| 1.59
| ###
| 609,622
| 484,649
| ###
| ###
| 0.0 |
2008-Mar-13 Thu
| ###
| ###
| ###
| ###
| 446,224
| 0
| 80.0
| 80.0
| 0.0 |
2008-Mar-12 Wed
| ###
| 1.72
| ###
| ###
| 632,872
| ###
| ###
| ###
| 0.0 |
2008-Mar-11 Tue
| ###
| 1.645
| 1.56
| 1.645
| 1,078,445
| ###
| ###
| ###
| 0.1 |
2008-Mar-10 Mon
| 1.58
| ###
| 1.58
| ###
| 622,282
| ###
| 83.4
| 83.4
| 0.0 |
2008-Mar-07 Fri
| ###
| ###
| 1.54
| ###
|
|
| 44.3
| 44.3
| 0.0 |
2008-Mar-06 Thu
| ###
| ###
| 1.585
| 1.585
|
|
| 29.3
| 29.3
| ### |
2008-Mar-05 Wed
| ###
| ###
| 1.52
| 1.545
| 1,470,427
| 1,117,524
| ###
| ###
| ### |
2008-Mar-04 Tue
| ###
| 1.74
| ###
| ###
| 799,255
| 695,351
| 14.9
| 14.9
| 0.0 |
2008-Mar-03 Mon
| 1.8
| 1.8
| 1.7
| 1.75
|
|
| 25.7
| 25.7
| 0.1 |
2008-Feb-29 Fri
| ###
| ###
| 1.8
| ###
| 2,624,348
| ###
| ###
| ###
| 0.0 |
2008-Feb-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-27 Wed
| ###
| ###
| ###
| 1.985
|
|
| ###
| ###
| ### |
2008-Feb-26 Tue
| ###
| ###
| 1.87
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-25 Mon
| 1.87
| ###
| 1.825
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-22 Fri
| 1.775
| 1.87
| 1.75
| 1.85
|
|
| ###
| ###
| 0.1 |
2008-Feb-21 Thu
| ###
| 1.86
| 1.785
| 1.79
| 718,355
| ###
| 26.4
| 26.4
| 0.1 |
2008-Feb-20 Wed
| 1.84
| ###
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2008-Feb-19 Tue
| 1.84
| 1.845
| 1.81
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-18 Mon
| ###
| 1.87
| ###
| 1.84
|
|
| ###
| ###
| ### |
2008-Feb-15 Fri
| 1.56
| ###
| 1.555
| ###
|
|
| 96.4
| 96.4
| 0.0 |
2008-Feb-14 Thu
| 1.54
| 1.56
| 1.54
| 1.555
|
|
| ###
| ###
| ### |
2008-Feb-13 Wed
| 1.54
| 1.555
| ###
| 1.52
| 375,855
| 292,227
| ###
| ###
| 0.1 |
2008-Feb-12 Tue
| 1.59
| ###
| 1.525
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2008-Feb-11 Mon
| ###
| ###
| ###
| ###
|
|
| 46.2
| 46.2
| 0.0 |
2008-Feb-08 Fri
| ###
| ###
| ###
| ###
| 469,541
| 0
| ###
| ###
| 0.0 |
2008-Feb-07 Thu
| 1.585
| 1.59
| 1.555
| 1.57
| 1,694,346
| 2,664,359
| 33.5
| 33.5
| 0.1 |
2008-Feb-06 Wed
| ###
| 1.655
| 1.585
| ###
| 283,023
| ###
| 75.2
| 75.2
| 0.0 |
2008-Feb-05 Tue
| ###
| 1.685
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2008-Feb-04 Mon
| ###
| ###
| ###
| 1.645
|
|
| 70.8
| 70.8
| 0.1 |
2008-Feb-01 Fri
| ###
| ###
| ###
| 1.645
|
|
| 19.5
| 19.5
| 0.1 |
2008-Jan-31 Thu
| ###
| 1.7
| 1.56
| 1.7
| 557,340
| ###
| ###
| ###
| ### |
2008-Jan-30 Wed
| ###
| 1.71
| 1.55
| ###
|
|
| 42.2
| 42.2
| 0.0 |
2008-Jan-29 Tue
| ###
| 1.73
| ###
| ###
|
|
| 11.6
| 11.6
| 0.0 |
2008-Jan-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-24 Thu
| ###
| ###
| 1.56
| ###
| 986,454
| ###
| ###
| ###
| 0.0 |
2008-Jan-23 Wed
| 1.56
| 1.725
| 1.56
| 1.655
|
|
| 81.9
| 81.9
| 0.1 |
2008-Jan-22 Tue
| ###
| ###
| ###
| 1.52
| 1,067,025
| 0
| 46.9
| 46.9
| 0.1 |
2008-Jan-21 Mon
| 1.82
| 1.82
| ###
| ###
| 448,181
| 407,844
| ###
| ###
| 0.0 |
2008-Jan-18 Fri
| 1.78
| 1.85
| 1.76
| 1.82
| 668,982
| ###
| ###
| ###
| ### |
2008-Jan-17 Thu
| 1.8
| ###
| 1.76
| ###
| 856,140
| ###
| 93.1
| 93.1
| 0.0 |
2008-Jan-16 Wed
| ###
| ###
| ###
| 1.82
| 467,226
| 0
| 18.5
| 18.5
| ### |
2008-Jan-15 Tue
| ###
| ###
| ###
| ###
| 628,971
| 0
| ###
| ###
| 0.0 |
2008-Jan-14 Mon
| ###
| ###
| 1.86
| ###
| 583,322
| 542,489
| ###
| ###
| 0.0 |
2008-Jan-11 Fri
| 1.945
| ###
| ###
| ###
| 435,228
| 0
| 89.5
| 89.5
| 0.0 |
2008-Jan-10 Thu
| ###
| ###
| ###
| 1.945
| 926,342
| 0
| 82.9
| 82.9
| 0.1 |
2008-Jan-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-08 Tue
| ###
| ###
| ###
| ###
| 574,921
| 0
| 25.2
| 25.2
| 0.0 |
2008-Jan-07 Mon
| ###
| ###
| ###
| ###
| 476,045
| 0
| 30.7
| 30.7
| 0.0 |
2008-Jan-04 Fri
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2008-Jan-03 Thu
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2008-Jan-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-31 Mon
| ###
| ###
| ###
| ###
| 143,540
| 0
| 67.6
| 67.6
| 0.0 |
2007-Dec-28 Fri
| ###
| ###
| ###
| ###
| 316,771
| 0
| 20.3
| 20.3
| 0.0 |
2007-Dec-27 Thu
| 2
| ###
| 2
| ###
| 1,030,945
| 1,030,945
| 93.3
| 93.3
| 0.0 |
2007-Dec-24 Mon
| 1.975
| ###
| 1.975
| ###
| 300,542
| 296,785
| ###
| ###
| 0.0 |
2007-Dec-21 Fri
| ###
| ###
| ###
| 1.975
|
|
| 13.8
| 13.8
| ### |
2007-Dec-20 Thu
| ###
| ###
| ###
| ###
| 668,689
| 0
| ###
| ###
| 0.0 |
2007-Dec-19 Wed
| ###
| ###
| ###
| 2
|
|
| 13.0
| 13.0
| 0.1 |
2007-Dec-18 Tue
| ###
| ###
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2007-Dec-17 Mon
| 2.24
| 2.24
| ###
| ###
|
|
| 41.1
| 41.1
| 0.0 |
2007-Dec-14 Fri
| ###
| ###
| 2.25
| 2.26
|
|
| 21.6
| 21.6
| ### |
2007-Dec-13 Thu
| ###
| ###
| ###
| ###
| 655,020
| 0
| ###
| ###
| 0.0 |
2007-Dec-12 Wed
| 2.26
| ###
| 2.24
| ###
| 843,472
| 944,688
| ###
| ###
| 0.0 |
2007-Dec-11 Tue
| 2.29
| ###
| ###
| 2.22
| 1,266,248
| 0
| ###
| ###
| 0.2 |
2007-Dec-10 Mon
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-07 Fri
| ###
| 2.45
| ###
| 2.44
| 750,350
| 919,178
| ###
| ###
| 0.2 |
2007-Dec-06 Thu
| 2.26
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-05 Wed
| ###
| 2.4
| 2.26
| 2.26
|
|
| 6.1
| 6.1
| ### |
2007-Dec-04 Tue
| 2.41
| 2.43
| ###
| 2.42
| 238,843
| ###
| ###
| ###
| 0.2 |
2007-Dec-03 Mon
| 2.46
| 2.46
| 2.41
| 2.44
| 302,456
| 736,480
| ###
| ###
| 0.2 |
2007-Nov-30 Fri
| 2.49
| 2.49
| 2.44
| 2.48
|
|
| ###
| ###
| 0.2 |
2007-Nov-29 Thu
| 2.44
| 2.5
| 2.43
| 2.49
|
|
| ###
| ###
| 0.2 |
2007-Nov-28 Wed
| 2.4
| 2.44
| ###
| 2.43
| 4,267,258
| 5,206,054
| 83.5
| 83.5
| ### |
2007-Nov-27 Tue
| ###
| 2.45
| ###
| ###
| 3,394,856
| ###
| 68.2
| 68.2
| 0.0 |
2007-Nov-26 Mon
| ###
| 2.43
| ###
| 2.43
|
|
| ###
| ###
| ### |
2007-Nov-23 Fri
| ###
| 2.4
| ###
| 2.4
|
|
| 71.0
| 71.0
| ### |
2007-Nov-22 Thu
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-21 Wed
| 2.4
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-20 Tue
| 2.4
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2007-Nov-19 Mon
| 2.4
| 2.49
| 2.4
| 2.42
| 2,512,277
| ###
| ###
| ###
| 0.2 |
2007-Nov-16 Fri
| 2.45
| 2.45
| ###
| ###
| 585,948
| 717,786
| ###
| ###
| 0.0 |
2007-Nov-15 Thu
| 2.45
| 2.48
| 2.43
| 2.45
|
|
| ###
| ###
| 0.2 |
2007-Nov-14 Wed
| 2.46
| 2.46
| ###
| 2.42
| 451,978
| ###
| 22.7
| 22.7
| 0.2 |
2007-Nov-13 Tue
| ###
| 2.48
| 2.28
| 2.47
|
|
| 97.0
| 97.0
| ### |
2007-Nov-12 Mon
| ###
| 2.4
| 2.28
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2007-Nov-09 Fri
| 2.49
| 2.51
| ###
| ###
| 2,107,085
| ###
| ###
| ###
| 0.0 |
2007-Nov-08 Thu
| 2.41
| 2.53
| ###
| 2.49
| 1,334,423
| 1,688,045
| ###
| ###
| 0.2 |
2007-Nov-07 Wed
| 2.52
| ###
| 2.46
| 2.47
| 3,491,275
| ###
| 18.3
| 18.3
| ### |
2007-Nov-06 Tue
| 2.5
| 2.55
| 2.48
| 2.51
| 1,469,470
| ###
| 68.0
| 68.0
| ### |
2007-Nov-05 Mon
| 2.43
| 2.5
| 2.42
| 2.5
|
|
| ###
| ###
| 0.2 |
2007-Nov-02 Fri
| ###
| 2.41
| ###
| 2.4
|
|
| ###
| ###
| ### |
2007-Nov-01 Thu
| ###
| 2.44
| ###
| 2.44
| 4,335,223
| 5,288,972
| ###
| ###
| 0.2 |
2007-Oct-31 Wed
| 2.27
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-30 Tue
| 2.28
| ###
| 2.27
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2007-Oct-29 Mon
| ###
| ###
| 2.27
| 2.28
| 1,269,484
| ###
| ###
| ###
| 0.2 |
2007-Oct-26 Fri
| 2.42
| 2.42
| 2.29
| ###
| 733,083
| ###
| 8.9
| 8.9
| 0.0 |
2007-Oct-25 Thu
| 2.27
| ###
| 2.27
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2007-Oct-24 Wed
| ###
| ###
| 2.26
| 2.27
|
|
| ###
| ###
| 0.2 |
2007-Oct-23 Tue
| 2.28
| ###
| 2.27
| ###
| 1,015,884
| 1,153,028
| ###
| ###
| 0.0 |
2007-Oct-22 Mon
| ###
| ###
| 2.26
| 2.27
| 3,586,858
| 4,053,149
| ###
| ###
| 0.2 |
2007-Oct-19 Fri
| 2.45
| 2.45
| 2.43
| 2.45
|
|
| 68.5
| 68.5
| 0.2 |
2007-Oct-18 Thu
| 2.45
| 2.45
| ###
| 2.44
|
|
| 30.5
| 30.5
| 0.2 |
2007-Oct-17 Wed
| 2.48
| 2.49
| ###
| 2.45
|
|
| 28.7
| 28.7
| 0.2 |
2007-Oct-16 Tue
| 2.49
| 2.55
| 2.45
| 2.48
| 1,325,958
| ###
| 33.5
| 33.5
| 0.2 |
2007-Oct-15 Mon
| 2.45
| 2.5
| 2.44
| 2.47
|
|
| 78.6
| 78.6
| ### |
2007-Oct-12 Fri
| ###
| 2.44
| ###
| 2.4
| 1,466,286
| ###
| ###
| ###
| ### |
2007-Oct-11 Thu
| ###
| ###
| 2.22
| ###
| 2,348,252
| 2,606,559
| ###
| ###
| 0.0 |
2007-Oct-10 Wed
| 2.29
| ###
| 2.27
| ###
| 1,785,851
| 2,026,940
| ###
| ###
| 0.0 |
2007-Oct-09 Tue
| ###
| ###
| ###
| 2.25
|
|
| ###
| ###
| ### |
2007-Oct-08 Mon
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2007-Oct-05 Fri
| ###
| ###
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2007-Oct-04 Thu
| ###
| ###
| ###
| ###
| 396,283
| 0
| ###
| ###
| 0.0 |
2007-Oct-03 Wed
| ###
| ###
| ###
| ###
| 673,347
| 0
| ###
| ###
| 0.0 |
2007-Oct-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-01 Mon
| ###
| ###
| ###
| ###
|
|
| 4.6
| 4.6
| 0.0 |
2007-Sep-28 Fri
| ###
| ###
| ###
| ###
|
|
| 59.6
| 59.6
| 0.0 |
2007-Sep-27 Thu
| ###
| ###
| ###
| ###
| 1,605,729
| 0
| 75.1
| 75.1
| 0.0 |
2007-Sep-26 Wed
| ###
| ###
| ###
| ###
| 877,556
| 0
| 69.3
| 69.3
| 0.0 |
2007-Sep-25 Tue
| ###
| ###
| ###
| ###
| 1,105,083
| 0
| 30.3
| 30.3
| 0.0 |
2007-Sep-24 Mon
| ###
| ###
| 1.955
| ###
| 2,016,950
| ###
| 79.5
| 79.5
| 0.0 |
2007-Sep-21 Fri
| 1.89
| 1.955
| 1.85
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2007-Sep-20 Thu
| 1.84
| 1.89
| 1.81
| 1.89
| 986,226
| ###
| ###
| ###
| ### |
2007-Sep-19 Wed
| 1.88
| 1.89
| 1.8
| 1.83
|
|
| 15.6
| 15.6
| ### |
2007-Sep-18 Tue
| 1.88
| 1.885
| 1.84
| 1.86
|
|
| ###
| ###
| 0.1 |
2007-Sep-17 Mon
| 1.82
| 1.87
| ###
| 1.87
|
|
| 88.1
| 88.1
| ### |
2007-Sep-14 Fri
| 1.78
| 1.78
| 1.755
| 1.78
| 718,885
| 1,270,629
| ###
| ###
| 0.1 |
2007-Sep-13 Thu
| 1.76
| 1.78
| 1.74
| 1.76
| 954,676
| 1,680,229
| 72.5
| 72.5
| 0.1 |
2007-Sep-12 Wed
| ###
| 1.74
| 1.72
| 1.73
|
|
| 41.6
| 41.6
| ### |
2007-Sep-11 Tue
| 1.76
| 1.76
| 1.72
| 1.72
| 273,881
| 476,552
| ###
| ###
| 0.1 |
2007-Sep-10 Mon
| 1.755
| 1.755
| 1.71
| 1.725
| 348,357
| 603,528
| 19.5
| 19.5
| ### |
2007-Sep-07 Fri
| 1.8
| 1.8
| ###
| 1.76
|
|
| 14.4
| 14.4
| 0.1 |
2007-Sep-06 Thu
| 1.78
| 1.82
| 1.78
| 1.8
| 497,087
| 894,756
| 76.4
| 76.4
| 0.1 |
2007-Sep-05 Wed
| 1.89
| 1.89
| 1.79
| 1.79
| 642,055
| 1,181,381
| 5.3
| 5.3
| 0.1 |
2007-Sep-04 Tue
| ###
| ###
| ###
| 1.89
|
|
| ###
| ###
| ### |
2007-Sep-03 Mon
| 1.88
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2007-Aug-31 Fri
| ###
| 1.885
| 1.83
| 1.86
| 584,774
| ###
| 66.6
| 66.6
| 0.1 |
2007-Aug-30 Thu
| 1.82
| ###
| 1.82
| 1.86
|
|
| ###
| ###
| 0.1 |
2007-Aug-29 Wed
| 1.78
| ###
| 1.725
| 1.81
| 1,019,386
| 879,220
| 73.6
| 73.6
| ### |
2007-Aug-28 Tue
| ###
| ###
| 1.78
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2007-Aug-27 Mon
| ###
| 1.82
| 1.78
| ###
| 1,172,183
| 2,109,929
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| 1.775
| ###
| 1.74
| 1.74
| 740,048
| 643,841
| ###
| ###
| 0.1 |
2007-Aug-23 Thu
| 1.83
| 1.83
| 1.75
| 1.75
|
|
| 7.9
| 7.9
| 0.1 |
2007-Aug-22 Wed
| 1.73
| 1.82
| 1.71
| 1.8
| 2,164,686
| 3,820,670
| 87.8
| 87.8
| 0.1 |
2007-Aug-21 Tue
| 1.7
| 1.73
| ###
| 1.73
| 1,131,851
| 979,051
| ###
| ###
| ### |
2007-Aug-20 Mon
| ###
| 1.72
| ###
| 1.7
|
|
| 84.0
| 84.0
| ### |
2007-Aug-17 Fri
| ###
| ###
| 1.55
| 1.55
|
|
| 14.0
| 14.0
| ### |
2007-Aug-16 Thu
| 1.73
| 1.73
| 1.545
| ###
| 1,386,970
| ###
| ###
| ###
| 0.0 |
2007-Aug-15 Wed
| 1.72
| 1.76
| ###
| 1.73
| 3,148,257
| ###
| 89.8
| 89.8
| ### |
2007-Aug-14 Tue
| ###
| ###
| 1.71
| 1.725
| 2,198,275
| 1,879,525
| ###
| ###
| ### |
2007-Aug-13 Mon
| 1.84
| 1.87
| 1.73
| 1.77
| 1,963,226
| ###
| ###
| ###
| ### |
2007-Aug-10 Fri
| ###
| ###
| ###
| 1.87
|
|
| ###
| ###
| ### |
2007-Aug-09 Thu
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2007-Aug-08 Wed
| ###
| ###
| ###
| ###
| 1,347,359
| 0
| 56.6
| 56.6
| 0.0 |
2007-Aug-07 Tue
| ###
| 1.975
| ###
| ###
| 2,362,121
| ###
| ###
| ###
| 0.0 |
2007-Aug-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-03 Fri
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2007-Aug-02 Thu
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2007-Aug-01 Wed
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2007-Jul-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-30 Mon
| 1.955
| ###
| 1.955
| ###
| 1,761,728
| 1,722,089
| 74.7
| 74.7
| 0.0 |
2007-Jul-27 Fri
| ###
| ###
| 1.955
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-26 Thu
| 2
| ###
| ###
| ###
| 2,401,645
| 0
| ###
| ###
| 0.0 |
2007-Jul-25 Wed
| ###
| 2
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2007-Jul-24 Tue
| ###
| ###
| 1.985
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-23 Mon
| ###
| ###
| ###
| ###
| 451,489
| 0
| ###
| ###
| 0.0 |
2007-Jul-20 Fri
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2007-Jul-19 Thu
| ###
| ###
| ###
| ###
| 586,155
| 0
| 67.3
| 67.3
| 0.0 |
2007-Jul-18 Wed
| ###
| ###
| ###
| ###
| 1,131,254
| 0
| 14.8
| 14.8
| 0.0 |
2007-Jul-17 Tue
| ###
| ###
| ###
| ###
| 2,116,683
| 0
| 80.2
| 80.2
| 0.0 |
2007-Jul-16 Mon
| ###
| ###
| ###
| ###
| 2,200,059
| 0
| 85.1
| 85.1
| 0.0 |
2007-Jul-13 Fri
| ###
| ###
| ###
| ###
| 836,551
| 0
| ###
| ###
| 0.0 |
2007-Jul-12 Thu
| ###
| ###
| ###
| ###
| 2,395,075
| 0
| 21.8
| 21.8
| 0.0 |
2007-Jul-11 Wed
| ###
| ###
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2007-Jul-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-09 Mon
| ###
| 1.925
| 1.89
| 1.925
|
|
| ###
| ###
| 0.1 |
2007-Jul-06 Fri
| 1.775
| 1.88
| 1.775
| 1.88
| 1,387,979
| ###
| 95.3
| 95.3
| 0.1 |
2007-Jul-05 Thu
| 1.82
| 1.82
| 1.76
| 1.76
|
|
| ###
| ###
| 0.1 |
2007-Jul-04 Wed
| 1.84
| 1.84
| 1.78
| 1.82
| 902,685
| 1,633,859
| 32.4
| 32.4
| ### |
2007-Jul-03 Tue
| 1.85
| 1.86
| ###
| 1.85
|
|
| ###
| ###
| 0.1 |
2007-Jul-02 Mon
| 1.83
| 1.845
| 1.82
| 1.845
| 717,255
| ###
| ###
| ###
| ### |
2007-Jun-29 Fri
| 1.83
| 1.85
| 1.81
| 1.82
| 1,043,075
| 1,908,827
| 31.0
| 31.0
| ### |
2007-Jun-28 Thu
| 1.85
| ###
| 1.82
| 1.855
| 737,944
| 671,529
| 62.6
| 62.6
| 0.1 |
2007-Jun-27 Wed
| 1.88
| 1.88
| 1.71
| 1.83
|
|
| 26.2
| 26.2
| ### |
2007-Jun-26 Tue
| ###
| ###
| 1.87
| 1.88
|
|
| 28.8
| 28.8
| 0.1 |
2007-Jun-25 Mon
| ###
| 1.925
| ###
| 1.925
|
|
| ###
| ###
| 0.1 |
2007-Jun-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-21 Thu
| ###
| 1.925
| ###
| ###
| 1,321,650
| 1,272,088
| 35.6
| 35.6
| 0.0 |
2007-Jun-20 Wed
| ###
| ###
| ###
| ###
| 1,471,570
| 0
| ###
| ###
| 0.0 |
2007-Jun-19 Tue
| 1.88
| 1.945
| 1.86
| ###
| 2,923,555
| ###
| 89.3
| 89.3
| 0.0 |
2007-Jun-18 Mon
| ###
| ###
| 1.88
| 1.885
| 2,122,275
| ###
| ###
| ###
| 0.1 |
2007-Jun-15 Fri
| ###
| ###
| 1.89
| ###
| 2,233,353
| ###
| ###
| ###
| 0.0 |
2007-Jun-14 Thu
| ###
| ###
| 1.88
| ###
| 2,290,377
| 2,152,954
| 66.9
| 66.9
| 0.0 |
2007-Jun-13 Wed
| 1.87
| ###
| 1.83
| 1.88
| 1,798,050
| ###
| ###
| ###
| 0.1 |
2007-Jun-12 Tue
| 1.84
| 1.89
| 1.84
| 1.87
|
|
| ###
| ###
| ### |
2007-Jun-08 Fri
| 1.845
| 1.845
| 1.8
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-07 Thu
| 1.825
| 1.89
| 1.82
| 1.845
| 2,193,374
| ###
| ###
| ###
| ### |
2007-Jun-06 Wed
| 1.81
| 1.81
| 1.78
| 1.81
| 1,967,079
| ###
| 68.1
| 68.1
| ### |
2007-Jun-05 Tue
| 1.75
| 1.81
| 1.75
| 1.81
| 2,072,145
| ###
| 89.4
| 89.4
| ### |
2007-Jun-04 Mon
| 1.7
| 1.74
| 1.7
| 1.74
| 715,443
| ###
| 84.2
| 84.2
| 0.1 |
2007-Jun-01 Fri
| ###
| 1.74
| 1.7
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2007-May-31 Thu
| 1.645
| 1.74
| ###
| 1.72
| 3,824,923
| 3,327,683
| 91.8
| 91.8
| 0.1 |
2007-May-30 Wed
| ###
| ###
| 1.625
| ###
| 690,556
| 561,076
| ###
| ###
| 0.0 |
2007-May-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-28 Mon
| 1.625
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|