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
|
2000-Sep-18 Mon
| ###
| ###
| ###
| ###
| 403,277
| 0
| ###
| ###
| 0.0 |
2000-Sep-15 Fri
| ###
| ###
| ###
| ###
| 560,258
| 0
| 70.3
| 70.3
| 0.0 |
2000-Sep-14 Thu
| ###
| ###
| ###
| ###
| 330,589
| 0
| 87.2
| 87.2
| 0.0 |
2000-Sep-13 Wed
| ###
| ###
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2000-Sep-12 Tue
| ###
| ###
| ###
| ###
| 285,525
| 0
| ###
| ###
| 0.0 |
2000-Sep-11 Mon
| ###
| ###
| ###
| ###
| 824,028
| 0
| ###
| ###
| 0.0 |
2000-Sep-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-07 Thu
| ###
| ###
| ###
| ###
|
|
| 92.7
| 92.7
| 0.0 |
2000-Sep-06 Wed
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2000-Sep-05 Tue
| ###
| ###
| ###
| ###
| 273,141
| 0
| ###
| ###
| 0.0 |
2000-Sep-04 Mon
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2000-Sep-01 Fri
| ###
| ###
| ###
| ###
| 158,579
| 0
| ###
| ###
| 0.0 |
2000-Aug-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-30 Wed
| ###
| ###
| ###
| ###
| 284,946
| 0
| ###
| ###
| 0.0 |
2000-Aug-29 Tue
| ###
| ###
| ###
| ###
| 106,027
| 0
| ###
| ###
| 0.0 |
2000-Aug-28 Mon
| ###
| ###
| ###
| ###
| 184,483
| 0
| 79.5
| 79.5
| 0.0 |
2000-Aug-25 Fri
| ###
| ###
| ###
| ###
| 245,751
| 0
| ###
| ###
| 0.0 |
2000-Aug-24 Thu
| 1.046
| 1.071
| ###
| 1.071
|
|
| 87.6
| 87.6
| ### |
2000-Aug-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-22 Tue
| ###
| ###
| ###
| 1
| 1,584,979
| 0
| ###
| ###
| ### |
2000-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-18 Fri
| ###
| ###
| ###
| ###
| 658,925
| 0
| ###
| ###
| 0.0 |
2000-Aug-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-15 Tue
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2000-Aug-14 Mon
| ###
| ###
| ###
| ###
| 564,340
| 0
| 80.9
| 80.9
| 0.0 |
2000-Aug-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-10 Thu
| ###
| ###
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2000-Aug-09 Wed
| ###
| ###
| ###
| ###
| 1,754,942
| 0
| 5.8
| 5.8
| 0.0 |
2000-Aug-08 Tue
| 1.128
| 1.22
| 1.128
| ###
|
|
| 96.2
| 96.2
| 0.0 |
2000-Aug-07 Mon
| 1.23
| 1.23
| ###
| ###
| 1,562,877
| ###
| 1.3
| 1.3
| 0.0 |
2000-Aug-04 Fri
| ###
| 1.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-02 Wed
| ###
| ###
| ###
| ###
| 2,331,627
| 0
| 98.1
| 98.1
| 0.0 |
2000-Aug-01 Tue
| ###
| 1
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2000-Jul-31 Mon
| ###
| ###
| ###
| ###
| 1,975,223
| 0
| 20.5
| 20.5
| 0.0 |
2000-Jul-28 Fri
| 0.84
| 1
| 0.84
| 1
| 3,565,424
| ###
| ###
| ###
| ### |
2000-Jul-27 Thu
| 0.84
| 0.87
| 0.84
| 0.85
| 465,328
| 397,855
| 81.6
| 81.6
| ### |
2000-Jul-26 Wed
| 0.87
| 0.88
| 0.85
| 0.85
|
|
| 18.6
| 18.6
| ### |
2000-Jul-25 Tue
| 0.88
| 0.88
| 0.84
| 0.86
| 796,047
| ###
| 20.8
| 20.8
| ### |
2000-Jul-24 Mon
| 0.76
| 0.88
| 0.75
| 0.88
|
|
| ###
| ###
| 0.1 |
2000-Jul-21 Fri
| 0.77
| 0.77
| 0.75
| 0.76
| 244,746
| ###
| ###
| ###
| 0.1 |
2000-Jul-20 Thu
| 0.74
| 0.78
| 0.74
| 0.77
|
|
| ###
| ###
| 0.1 |
2000-Jul-19 Wed
| 0.72
| 0.74
| 0.71
| 0.73
| 696,759
| 505,150
| 76.7
| 76.7
| 0.1 |
2000-Jul-18 Tue
| 0.72
| 0.721
| 0.72
| 0.721
| 129,171
| ###
| ###
| ###
| ### |
2000-Jul-17 Mon
| 0.72
| 0.72
| 0.7
| 0.72
|
|
| ###
| ###
| ### |
2000-Jul-14 Fri
| 0.73
| 0.75
| 0.72
| 0.73
| 457,943
| 336,588
| ###
| ###
| 0.1 |
2000-Jul-13 Thu
| 0.73
| 0.73
| 0.71
| 0.72
|
|
| 28.5
| 28.5
| ### |
2000-Jul-12 Wed
| 0.71
| 0.74
| 0.71
| 0.71
| 304,140
| ###
| ###
| ###
| ### |
2000-Jul-11 Tue
| 0.74
| 0.74
| 0.72
| 0.72
| 72,976
| 53,272
| 14.9
| 14.9
| ### |
2000-Jul-10 Mon
| 0.747
| 0.75
| 0.73
| 0.73
| 394,782
| ###
| ###
| ###
| 0.1 |
2000-Jul-07 Fri
| 0.74
| 0.75
| 0.74
| 0.75
|
|
| ###
| ###
| ### |
2000-Jul-06 Thu
| 0.75
| 0.76
| 0.74
| 0.76
|
|
| ###
| ###
| 0.1 |
2000-Jul-05 Wed
| 0.78
| 0.78
| 0.74
| 0.77
| 371,657
| 282,459
| ###
| ###
| 0.1 |
2000-Jul-04 Tue
| 0.78
| 0.79
| 0.77
| 0.78
|
|
| 59.8
| 59.8
| 0.1 |
2000-Jul-03 Mon
| 0.772
| 0.78
| 0.77
| 0.77
| 95,974
| 74,379
| 25.4
| 25.4
| 0.1 |
2000-Jun-30 Fri
| 0.75
| 0.77
| 0.73
| 0.77
|
|
| ###
| ###
| 0.1 |
2000-Jun-29 Thu
| 0.75
| 0.751
| 0.75
| 0.751
| 95,477
| 71,655
| ###
| ###
| ### |
2000-Jun-28 Wed
| 0.74
| 0.75
| 0.73
| 0.74
|
|
| ###
| ###
| 0.1 |
2000-Jun-27 Tue
| 0.74
| 0.74
| 0.73
| 0.73
| 105,420
| 77,483
| 26.6
| 26.6
| 0.1 |
2000-Jun-26 Mon
| 0.74
| 0.75
| 0.72
| 0.73
|
|
| ###
| ###
| 0.1 |
2000-Jun-23 Fri
| 0.727
| 0.75
| 0.727
| 0.74
|
|
| 75.9
| 75.9
| 0.1 |
2000-Jun-22 Thu
| 0.72
| 0.75
| 0.72
| 0.72
|
|
| 66.8
| 66.8
| ### |
2000-Jun-21 Wed
| 0.71
| 0.71
| ###
| 0.71
| 141,141
| ###
| 71.1
| 71.1
| ### |
2000-Jun-20 Tue
| 0.71
| 0.72
| 0.71
| 0.71
| 46,350
| 33,140
| ###
| ###
| ### |
2000-Jun-19 Mon
| 0.76
| 0.76
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2000-Jun-16 Fri
| 0.76
| 0.76
| 0.74
| 0.74
| 133,325
| ###
| 18.3
| 18.3
| 0.1 |
2000-Jun-15 Thu
| 0.786
| 0.786
| 0.75
| 0.76
| 136,447
| ###
| ###
| ###
| 0.1 |
2000-Jun-14 Wed
| 0.74
| 0.78
| 0.74
| 0.78
|
|
| ###
| ###
| 0.1 |
2000-Jun-13 Tue
| 0.7
| 0.74
| 0.7
| 0.73
|
|
| 92.4
| 92.4
| 0.1 |
2000-Jun-12 Mon
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2000-Jun-08 Thu
| 0.73
| 0.73
| 0.72
| 0.72
| 62,852
| ###
| 24.8
| 24.8
| ### |
2000-Jun-07 Wed
| 0.72
| 0.75
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
2000-Jun-06 Tue
| 0.73
| 0.73
| 0.71
| 0.73
| 198,950
| 143,244
| 71.2
| 71.2
| 0.1 |
2000-Jun-05 Mon
| ###
| 0.72
| ###
| 0.72
|
|
| 92.7
| 92.7
| ### |
2000-Jun-02 Fri
| ###
| ###
| ###
| ###
| 279,444
| 0
| 77.3
| 77.3
| 0.0 |
2000-Jun-01 Thu
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2000-May-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-30 Tue
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2000-May-29 Mon
| ###
| ###
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2000-May-26 Fri
| ###
| ###
| ###
| ###
| 90,688
| 0
| 68.9
| 68.9
| 0.0 |
2000-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2000-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2000-May-23 Tue
| 0.679
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-19 Fri
| ###
| 0.7
| ###
| 0.7
| 35,750
| ###
| ###
| ###
| ### |
2000-May-18 Thu
| ###
| ###
| ###
| ###
| 65,488
| 0
| 81.4
| 81.4
| 0.0 |
2000-May-17 Wed
| ###
| ###
| ###
| ###
|
|
| 95.7
| 95.7
| 0.0 |
2000-May-16 Tue
| ###
| ###
| ###
| ###
| 74,150
| 0
| ###
| ###
| 0.0 |
2000-May-15 Mon
| ###
| ###
| ###
| ###
|
|
| 92.6
| 92.6
| 0.0 |
2000-May-12 Fri
| ###
| ###
| ###
| ###
| 59,384
| 0
| ###
| ###
| 0.0 |
2000-May-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-10 Wed
| ###
| ###
| ###
| ###
| 102,320
| 0
| 27.7
| 27.7
| 0.0 |
2000-May-09 Tue
| ###
| ###
| ###
| ###
| 42,970
| 0
| 77.6
| 77.6
| 0.0 |
2000-May-08 Mon
| ###
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2000-May-05 Fri
| ###
| ###
| ###
| ###
|
|
| 59.1
| 59.1
| 0.0 |
2000-May-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-28 Fri
| 0.688
| 0.688
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2000-Apr-27 Thu
| ###
| ###
| ###
| ###
| 137,284
| 0
| 93.8
| 93.8
| 0.0 |
2000-Apr-26 Wed
| ###
| ###
| ###
| ###
| 60,052
| 0
| 92.7
| 92.7
| 0.0 |
2000-Apr-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-20 Thu
| ###
| ###
| 0.59
| ###
|
|
| 6.8
| 6.8
| 0.0 |
2000-Apr-19 Wed
| ###
| ###
| ###
| ###
| 1,365,980
| 0
| ###
| ###
| 0.0 |
2000-Apr-18 Tue
| 0.7
| 0.7
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2000-Apr-17 Mon
| ###
| 0.75
| 0.7
| 0.7
|
|
| 29.3
| 29.3
| ### |
2000-Apr-14 Fri
| 0.74
| 0.78
| 0.72
| 0.78
| 77,355
| ###
| ###
| ###
| 0.1 |
2000-Apr-13 Thu
| 0.77
| 0.77
| 0.76
| 0.77
|
|
| ###
| ###
| 0.1 |
2000-Apr-12 Wed
| 0.74
| 0.77
| 0.74
| 0.77
|
|
| ###
| ###
| 0.1 |
2000-Apr-11 Tue
| 0.75
| 0.77
| 0.74
| 0.74
| 110,255
| 83,242
| ###
| ###
| 0.1 |
2000-Apr-07 Fri
| 0.77
| 0.77
| 0.75
| 0.77
|
|
| 66.3
| 66.3
| 0.1 |
2000-Apr-06 Thu
| 0.76
| 0.77
| 0.74
| 0.75
|
|
| ###
| ###
| ### |
2000-Apr-05 Wed
| 0.78
| 0.78
| 0.75
| 0.75
|
|
| 31.2
| 31.2
| ### |
2000-Apr-04 Tue
| 0.77
| 0.78
| 0.752
| 0.752
|
|
| ###
| ###
| ### |
2000-Apr-03 Mon
| 0.76
| 0.76
| 0.74
| 0.75
|
|
| 39.4
| 39.4
| ### |
2000-Mar-31 Fri
| ###
| 0.8
| 0.76
| 0.8
|
|
| 74.6
| 74.6
| 0.1 |
2000-Mar-30 Thu
| 0.78
| 0.79
| 0.77
| 0.78
| 130,340
| ###
| ###
| ###
| 0.1 |
2000-Mar-29 Wed
| 0.8
| 0.8
| 0.76
| 0.77
| 414,221
| ###
| 13.0
| 13.0
| 0.1 |
2000-Mar-28 Tue
| 0.77
| 0.8
| 0.76
| 0.8
|
|
| 86.3
| 86.3
| 0.1 |
2000-Mar-24 Fri
| 0.78
| 0.8
| 0.78
| 0.8
| 183,184
| ###
| 82.0
| 82.0
| 0.1 |
2000-Mar-23 Thu
| 0.81
| 0.81
| 0.78
| 0.78
|
|
| 12.9
| 12.9
| 0.1 |
2000-Mar-22 Wed
| 0.74
| 0.81
| 0.74
| 0.8
|
|
| 96.1
| 96.1
| 0.1 |
2000-Mar-21 Tue
| 0.75
| 0.77
| 0.74
| 0.77
| 237,882
| ###
| ###
| ###
| 0.1 |
2000-Mar-20 Mon
| 0.75
| 0.77
| 0.73
| 0.75
| 259,459
| ###
| ###
| ###
| ### |
2000-Mar-17 Fri
| 0.78
| 0.8
| 0.75
| 0.75
|
|
| 16.3
| 16.3
| ### |
2000-Mar-16 Thu
| 0.75
| 0.78
| 0.73
| 0.78
| 91,242
| 68,887
| 87.4
| 87.4
| 0.1 |
2000-Mar-15 Wed
| 0.79
| 0.8
| 0.73
| 0.73
| 102,543
| 78,445
| ###
| ###
| 0.1 |
2000-Mar-14 Tue
| 0.83
| 0.83
| 0.79
| 0.8
|
|
| ###
| ###
| 0.1 |
2000-Mar-13 Mon
| ###
| 0.84
| ###
| 0.84
|
|
| 97.9
| 97.9
| ### |
2000-Mar-10 Fri
| 0.7
| 0.75
| 0.7
| 0.75
|
|
| ###
| ###
| ### |
2000-Mar-09 Thu
| 0.7
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2000-Mar-08 Wed
| ###
| 0.71
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2000-Mar-07 Tue
| ###
| ###
| ###
| ###
| 149,370
| 0
| 20.8
| 20.8
| 0.0 |
2000-Mar-06 Mon
| 0.7
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-03 Fri
| 0.72
| 0.72
| 0.7
| 0.71
|
|
| ###
| ###
| ### |
2000-Mar-02 Thu
| 0.72
| 0.72
| 0.71
| 0.72
|
|
| 72.3
| 72.3
| ### |
2000-Mar-01 Wed
| 0.74
| 0.74
| 0.7
| 0.72
|
|
| ###
| ###
| ### |
2000-Feb-29 Tue
| 0.74
| 0.74
| 0.7
| 0.74
| 129,250
| ###
| 68.6
| 68.6
| 0.1 |
2000-Feb-28 Mon
| 0.74
| 0.74
| 0.7
| 0.74
| 71,282
| 51,323
| ###
| ###
| 0.1 |
2000-Feb-25 Fri
| 0.76
| 0.76
| 0.74
| 0.74
| 316,850
| ###
| ###
| ###
| 0.1 |
2000-Feb-24 Thu
| 0.76
| 0.77
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2000-Feb-23 Wed
| 0.76
| 0.78
| 0.76
| 0.78
| 33,587
| ###
| ###
| ###
| 0.1 |
2000-Feb-22 Tue
| 0.79
| 0.79
| 0.77
| 0.78
| 85,544
| 66,724
| 36.3
| 36.3
| 0.1 |
2000-Feb-21 Mon
| 0.78
| 0.8
| 0.75
| 0.79
|
|
| 73.4
| 73.4
| ### |
2000-Feb-18 Fri
| 0.759
| 0.78
| 0.759
| 0.78
|
|
| 84.3
| 84.3
| 0.1 |
2000-Feb-17 Thu
| 0.75
| 0.78
| 0.75
| 0.76
|
|
| ###
| ###
| 0.1 |
2000-Feb-16 Wed
| 0.75
| 0.77
| 0.74
| 0.76
| 39,875
| ###
| 75.2
| 75.2
| 0.1 |
2000-Feb-15 Tue
| 0.74
| 0.75
| 0.74
| 0.74
|
|
| 64.5
| 64.5
| 0.1 |
2000-Feb-14 Mon
| 0.75
| 0.75
| 0.74
| 0.74
|
|
| 28.2
| 28.2
| 0.1 |
2000-Feb-11 Fri
| 0.77
| 0.77
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2000-Feb-10 Thu
| 0.77
| 0.78
| 0.76
| 0.78
|
|
| ###
| ###
| 0.1 |
2000-Feb-09 Wed
| 0.76
| 0.77
| 0.76
| 0.77
|
|
| ###
| ###
| 0.1 |
2000-Feb-08 Tue
| 0.79
| 0.79
| 0.76
| 0.76
| 665,950
| ###
| ###
| ###
| 0.1 |
2000-Feb-07 Mon
| 0.78
| 0.79
| 0.76
| 0.79
|
|
| ###
| ###
| ### |
2000-Feb-04 Fri
| 0.79
| 0.79
| 0.75
| 0.77
| 114,072
| ###
| ###
| ###
| 0.1 |
2000-Feb-03 Thu
| 0.82
| 0.82
| 0.79
| 0.79
|
|
| ###
| ###
| ### |
2000-Feb-02 Wed
| 0.8
| 0.83
| 0.8
| 0.823
|
|
| 87.3
| 87.3
| 0.1 |
2000-Feb-01 Tue
| 0.83
| 0.84
| 0.8
| 0.8
|
|
| 15.2
| 15.2
| 0.1 |
2000-Jan-31 Mon
| 0.85
| 0.85
| 0.81
| 0.83
|
|
| ###
| ###
| ### |
2000-Jan-28 Fri
| 0.843
| 0.88
| 0.843
| 0.88
| 86,022
| ###
| 88.3
| 88.3
| 0.1 |
2000-Jan-27 Thu
| 0.85
| 0.86
| 0.85
| 0.86
| 41,578
| 35,549
| 72.8
| 72.8
| ### |
2000-Jan-25 Tue
| 0.889
| 0.889
| 0.85
| 0.86
| 51,681
| ###
| 11.9
| 11.9
| ### |
2000-Jan-24 Mon
| 0.857
| 0.88
| 0.85
| 0.86
|
|
| ###
| ###
| ### |
2000-Jan-21 Fri
| 0.88
| 0.89
| 0.87
| 0.87
|
|
| 26.9
| 26.9
| 0.1 |
2000-Jan-20 Thu
| 0.88
| 0.88
| 0.87
| 0.88
|
|
| ###
| ###
| 0.1 |
2000-Jan-19 Wed
| 0.89
| ###
| 0.88
| 0.89
| 71,852
| ###
| 71.9
| 71.9
| ### |
2000-Jan-18 Tue
| 0.88
| ###
| 0.86
| 0.89
|
|
| 75.7
| 75.7
| ### |
2000-Jan-17 Mon
| 0.83
| 0.88
| 0.83
| 0.86
|
|
| 90.4
| 90.4
| ### |
2000-Jan-14 Fri
| 0.85
| 0.86
| 0.85
| 0.85
|
|
| 65.4
| 65.4
| ### |
2000-Jan-13 Thu
| 0.88
| 0.88
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2000-Jan-12 Wed
| ###
| ###
| 0.87
| 0.88
|
|
| ###
| ###
| 0.1 |
2000-Jan-11 Tue
| 0.87
| ###
| 0.87
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-10 Mon
| 0.87
| 0.88
| 0.86
| 0.87
|
|
| 68.4
| 68.4
| 0.1 |
2000-Jan-07 Fri
| 0.87
| 0.88
| 0.87
| 0.87
|
|
| ###
| ###
| 0.1 |
2000-Jan-06 Thu
| 0.86
| 0.88
| 0.86
| 0.87
| 176,378
| 153,448
| ###
| ###
| 0.1 |
2000-Jan-05 Wed
| ###
| ###
| 0.86
| 0.88
|
|
| ###
| ###
| 0.1 |
2000-Jan-04 Tue
| ###
| ###
| 0.88
| 0.89
|
|
| ###
| ###
| ### |
1999-Dec-31 Fri
| ###
| ###
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
1999-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
1999-Dec-29 Wed
| ###
| ###
| 0.89
| ###
| 74,185
| ###
| ###
| ###
| 0.0 |
1999-Dec-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-23 Thu
| ###
| ###
| ###
| ###
| 153,547
| 0
| ###
| ###
| 0.0 |
1999-Dec-22 Wed
| 0.925
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-21 Tue
| ###
| ###
| ###
| ###
| 118,625
| 0
| 93.5
| 93.5
| 0.0 |
1999-Dec-20 Mon
| ###
| ###
| 0.89
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-17 Fri
| 0.89
| ###
| 0.89
| ###
|
|
| 83.8
| 83.8
| 0.0 |
1999-Dec-16 Thu
| ###
| ###
| 0.88
| ###
| 252,671
| 111,175
| ###
| ###
| 0.0 |
1999-Dec-15 Wed
| 0.88
| ###
| 0.86
| ###
|
|
| 84.3
| 84.3
| 0.0 |
1999-Dec-14 Tue
| 0.882
| 0.882
| 0.85
| 0.88
|
|
| 36.9
| 36.9
| 0.1 |
1999-Dec-13 Mon
| ###
| ###
| 0.86
| 0.87
| 2,023,927
| 870,288
| ###
| ###
| 0.1 |
1999-Dec-10 Fri
| ###
| ###
| ###
| ###
| 185,375
| 0
| 70.4
| 70.4
| 0.0 |
1999-Dec-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-08 Wed
| ###
| ###
| 0.88
| ###
| 493,523
| 217,150
| ###
| ###
| 0.0 |
1999-Dec-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-06 Mon
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
1999-Dec-03 Fri
| 0.875
| ###
| 0.875
| ###
| 2,602,328
| ###
| ###
| ###
| 0.0 |
1999-Dec-02 Thu
| 0.841
| ###
| 0.84
| 0.86
|
|
| ###
| ###
| ### |
1999-Dec-01 Wed
| 0.826
| 0.85
| 0.826
| 0.83
|
|
| 66.1
| 66.1
| ### |
1999-Nov-30 Tue
| 0.85
| 0.85
| 0.81
| 0.82
|
|
| 17.7
| 17.7
| 0.1 |
1999-Nov-29 Mon
| ###
| 0.87
| ###
| 0.86
| 439,920
| ###
| ###
| ###
| ### |
1999-Nov-26 Fri
| 0.83
| 0.83
| 0.8
| 0.81
| 401,950
| 327,589
| 15.1
| 15.1
| 0.1 |
1999-Nov-25 Thu
| 0.83
| 0.84
| 0.82
| 0.82
| 425,080
| ###
| ###
| ###
| 0.1 |
1999-Nov-24 Wed
| 0.82
| 0.82
| 0.81
| 0.82
| 440,973
| ###
| ###
| ###
| 0.1 |
1999-Nov-23 Tue
| 0.81
| 0.83
| 0.81
| 0.81
|
|
| 69.3
| 69.3
| 0.1 |
1999-Nov-22 Mon
| 0.82
| 0.83
| 0.79
| 0.8
|
|
| 16.2
| 16.2
| 0.1 |
1999-Nov-19 Fri
| 0.82
| 0.82
| 0.81
| 0.81
| 221,886
| ###
| 28.5
| 28.5
| 0.1 |
1999-Nov-18 Thu
| ###
| 0.82
| ###
| 0.81
|
|
| 80.1
| 80.1
| 0.1 |
1999-Nov-17 Wed
| 0.81
| 0.82
| 0.8
| 0.8
| 225,989
| 183,051
| ###
| ###
| 0.1 |
1999-Nov-16 Tue
| 0.83
| 0.83
| 0.82
| 0.82
|
|
| ###
| ###
| 0.1 |
1999-Nov-15 Mon
| 0.82
| 0.83
| ###
| ###
| 413,722
| ###
| ###
| ###
| 0.0 |
1999-Nov-12 Fri
| 0.81
| 0.82
| 0.81
| 0.82
| 297,872
| ###
| ###
| ###
| 0.1 |
1999-Nov-11 Thu
| 0.83
| 0.85
| 0.81
| 0.81
| 765,150
| 635,074
| ###
| ###
| 0.1 |
1999-Nov-10 Wed
| 0.83
| 0.84
| 0.83
| 0.83
|
|
| ###
| ###
| ### |
1999-Nov-09 Tue
| 0.81
| 0.83
| 0.8
| 0.83
|
|
| 86.0
| 86.0
| ### |
1999-Nov-08 Mon
| 0.8
| 0.81
| 0.8
| 0.81
| 112,420
| ###
| ###
| ###
| 0.1 |
1999-Nov-05 Fri
| 0.79
| 0.8
| 0.79
| 0.8
|
|
| 82.4
| 82.4
| 0.1 |
1999-Nov-04 Thu
| 0.8
| 0.81
| 0.79
| 0.79
| 48,552
| 38,841
| 21.9
| 21.9
| ### |
1999-Nov-03 Wed
| 0.8
| 0.81
| 0.79
| 0.81
|
|
| 78.5
| 78.5
| 0.1 |
1999-Nov-02 Tue
| 0.81
| 0.81
| 0.79
| 0.8
|
|
| 18.4
| 18.4
| 0.1 |
1999-Nov-01 Mon
| 0.79
| 0.81
| 0.78
| 0.81
|
|
| 89.5
| 89.5
| 0.1 |
1999-Oct-29 Fri
| 0.78
| 0.79
| 0.77
| 0.77
| 125,423
| 97,829
| 27.9
| 27.9
| 0.1 |
1999-Oct-28 Thu
| 0.81
| 0.81
| 0.79
| 0.79
|
|
| ###
| ###
| ### |
1999-Oct-27 Wed
| 0.81
| ###
| 0.8
| ###
| 388,753
| ###
| ###
| ###
| 0.0 |
1999-Oct-26 Tue
| 0.81
| 0.81
| 0.79
| 0.8
|
|
| ###
| ###
| 0.1 |
1999-Oct-25 Mon
| 0.78
| 0.8
| 0.78
| 0.8
|
|
| ###
| ###
| 0.1 |
1999-Oct-22 Fri
| 0.75
| 0.76
| 0.75
| 0.76
| 154,253
| ###
| ###
| ###
| 0.1 |
1999-Oct-21 Thu
| 0.75
| 0.76
| 0.74
| 0.76
|
|
| ###
| ###
| 0.1 |
1999-Oct-20 Wed
| 0.73
| 0.74
| 0.73
| 0.74
| 78,740
| 57,873
| ###
| ###
| 0.1 |
1999-Oct-19 Tue
| 0.73
| 0.73
| 0.72
| 0.72
| 169,747
| ###
| 25.4
| 25.4
| ### |
1999-Oct-18 Mon
| 0.74
| 0.75
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
1999-Oct-15 Fri
| 0.7
| 0.75
| 0.7
| 0.75
|
|
| ###
| ###
| ### |
1999-Oct-14 Thu
| 0.7
| 0.71
| 0.7
| 0.71
|
|
| ###
| ###
| ### |
1999-Oct-13 Wed
| ###
| 0.7
| ###
| 0.7
| 150,425
| 52,648
| ###
| ###
| ### |
1999-Oct-12 Tue
| 0.679
| 0.7
| ###
| ###
| 118,625
| ###
| 69.0
| 69.0
| 0.0 |
1999-Oct-11 Mon
| 0.685
| ###
| ###
| ###
| 113,625
| 0
| ###
| ###
| 0.0 |
1999-Oct-08 Fri
| 0.7
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
1999-Oct-07 Thu
| ###
| 0.7
| ###
| ###
| 90,828
| 31,789
| 70.4
| 70.4
| 0.0 |
1999-Oct-06 Wed
| 0.7
| 0.7
| ###
| ###
| 561,820
| ###
| 25.3
| 25.3
| 0.0 |
1999-Oct-05 Tue
| 0.71
| 0.71
| ###
| 0.7
|
|
| ###
| ###
| ### |
1999-Oct-04 Mon
| ###
| 0.73
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
1999-Oct-01 Fri
| 0.7
| 0.7
| ###
| ###
| 128,977
| 45,141
| 19.9
| 19.9
| 0.0 |
1999-Sep-30 Thu
| 0.7
| 0.73
| 0.7
| 0.7
| 112,050
| ###
| ###
| ###
| ### |
1999-Sep-29 Wed
| 0.74
| 0.74
| 0.73
| 0.73
|
|
| 27.1
| 27.1
| 0.1 |
1999-Sep-27 Mon
| 0.75
| 0.75
| 0.74
| 0.74
| 138,271
| ###
| ###
| ###
| 0.1 |
1999-Sep-24 Fri
| 0.72
| 0.75
| 0.71
| 0.75
| 160,626
| 117,256
| ###
| ###
| ### |
1999-Sep-23 Thu
| 0.76
| 0.76
| 0.73
| 0.73
| 150,150
| ###
| ###
| ###
| 0.1 |
1999-Sep-22 Wed
| 0.77
| 0.77
| 0.76
| 0.76
|
|
| 19.6
| 19.6
| 0.1 |
1999-Sep-21 Tue
| 0.78
| 0.78
| 0.76
| 0.77
|
|
| 24.1
| 24.1
| 0.1 |
1999-Sep-20 Mon
| 0.79
| 0.81
| 0.78
| 0.78
| 441,780
| ###
| 28.2
| 28.2
| 0.1 |
1999-Sep-17 Fri
| 0.79
| 0.8
| 0.79
| 0.79
|
|
| ###
| ###
| ### |
1999-Sep-16 Thu
| 0.76
| 0.79
| 0.76
| 0.78
|
|
| ###
| ###
| 0.1 |
1999-Sep-15 Wed
| 0.78
| 0.79
| 0.77
| 0.77
| 1,261,647
| 984,084
| ###
| ###
| 0.1 |
1999-Sep-14 Tue
| 0.79
| 0.79
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
1999-Sep-13 Mon
| 0.76
| 0.78
| 0.76
| 0.77
|
|
| ###
| ###
| 0.1 |
1999-Sep-10 Fri
| 0.76
| 0.76
| 0.75
| 0.76
|
|
| 70.5
| 70.5
| 0.1 |
1999-Sep-09 Thu
| 0.76
| 0.76
| 0.74
| 0.74
| 135,024
| ###
| 11.7
| 11.7
| 0.1 |
1999-Sep-08 Wed
| 0.76
| 0.77
| 0.75
| 0.76
|
|
| ###
| ###
| 0.1 |
1999-Sep-07 Tue
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
1999-Sep-06 Mon
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
1999-Sep-03 Fri
| 0.76
| 0.76
| 0.76
| 0.76
| 193,324
| 146,926
| ###
| ###
| 0.1 |
1999-Sep-02 Thu
| 0.77
| 0.77
| 0.76
| 0.76
| 66,988
| 51,245
| 23.2
| 23.2
| 0.1 |
1999-Sep-01 Wed
| 0.77
| 0.77
| 0.76
| 0.76
| 124,871
| 95,526
| 15.5
| 15.5
| 0.1 |
1999-Aug-31 Tue
| 0.75
| 0.77
| 0.75
| 0.77
|
|
| 90.8
| 90.8
| 0.1 |
1999-Aug-30 Mon
| 0.75
| 0.76
| 0.75
| 0.76
|
|
| ###
| ###
| 0.1 |
1999-Aug-27 Fri
| 0.74
| 0.75
| 0.74
| 0.75
|
|
| ###
| ###
| ### |
1999-Aug-26 Thu
| 0.76
| 0.76
| 0.73
| 0.74
| 199,851
| 148,888
| ###
| ###
| 0.1 |
1999-Aug-25 Wed
| 0.78
| 0.78
| 0.77
| 0.77
|
|
| 22.1
| 22.1
| 0.1 |
1999-Aug-24 Tue
| 0.78
| 0.79
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
1999-Aug-23 Mon
| 0.78
| 0.78
| 0.78
| 0.78
| 138,579
| ###
| ###
| ###
| 0.1 |
1999-Aug-20 Fri
| 0.78
| 0.79
| 0.77
| 0.78
| 126,179
| ###
| ###
| ###
| 0.1 |
1999-Aug-19 Thu
| 0.77
| 0.78
| 0.77
| 0.78
| 51,270
| ###
| ###
| ###
| 0.1 |
1999-Aug-18 Wed
| 0.77
| 0.78
| 0.76
| 0.77
| 123,679
| ###
| 67.2
| 67.2
| 0.1 |
1999-Aug-17 Tue
| ###
| 0.78
| 0.76
| 0.76
| 167,776
| 129,187
| 31.1
| 31.1
| 0.1 |
1999-Aug-16 Mon
| 0.77
| 0.77
| 0.76
| 0.76
|
|
| 20.1
| 20.1
| 0.1 |
1999-Aug-13 Fri
| 0.76
| 0.77
| 0.76
| 0.77
| 100,953
| 77,229
| ###
| ###
| 0.1 |
1999-Aug-12 Thu
| 0.77
| 0.77
| 0.75
| 0.76
| 75,550
| ###
| ###
| ###
| 0.1 |
1999-Aug-11 Wed
| 0.77
| 0.78
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
1999-Aug-10 Tue
| 0.77
| 0.78
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
1999-Aug-09 Mon
| 0.78
| 0.78
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
1999-Aug-06 Fri
| 0.77
| 0.78
| 0.77
| 0.78
|
|
| ###
| ###
| 0.1 |
1999-Aug-05 Thu
| 0.77
| 0.78
| 0.77
| 0.78
|
|
| ###
| ###
| 0.1 |
1999-Aug-04 Wed
| 0.77
| 0.77
| 0.77
| 0.77
| 61,048
| ###
| 75.7
| 75.7
| 0.1 |
1999-Aug-03 Tue
| 0.77
| 0.78
| 0.77
| 0.77
|
|
| 67.7
| 67.7
| 0.1 |
1999-Aug-02 Mon
| 0.79
| 0.79
| 0.77
| 0.77
|
|
| 15.4
| 15.4
| 0.1 |
1999-Jul-30 Fri
| 0.78
| 0.78
| 0.77
| 0.78
| 111,153
| 86,143
| 69.5
| 69.5
| 0.1 |
1999-Jul-29 Thu
| 0.78
| 0.79
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
1999-Jul-28 Wed
| 0.78
| 0.79
| 0.77
| 0.77
|
|
| 20.1
| 20.1
| 0.1 |
1999-Jul-27 Tue
| 0.77
| 0.77
| 0.76
| 0.77
|
|
| ###
| ###
| 0.1 |
1999-Jul-26 Mon
| 0.79
| 0.79
| 0.77
| 0.78
|
|
| 24.5
| 24.5
| 0.1 |
1999-Jul-23 Fri
| 0.79
| 0.8
| 0.79
| 0.79
|
|
| ###
| ###
| ### |
1999-Jul-22 Thu
| 0.8
| 0.8
| 0.77
| 0.79
|
|
| 22.0
| 22.0
| ### |
1999-Jul-21 Wed
| 0.79
| 0.8
| 0.78
| 0.78
| 943,481
| 745,349
| 23.3
| 23.3
| 0.1 |
1999-Jul-20 Tue
| 0.83
| 0.83
| 0.8
| 0.81
| 139,343
| ###
| 17.5
| 17.5
| 0.1 |
1999-Jul-19 Mon
| 0.845
| 0.85
| 0.81
| 0.83
|
|
| 19.4
| 19.4
| ### |
1999-Jul-16 Fri
| 0.85
| 0.86
| 0.85
| 0.85
| 334,784
| 286,240
| 76.4
| 76.4
| ### |
1999-Jul-15 Thu
| 0.87
| 0.87
| 0.84
| 0.85
|
|
| 11.0
| 11.0
| ### |
1999-Jul-14 Wed
| 0.82
| 0.87
| 0.82
| 0.86
| 1,529,547
| ###
| 93.3
| 93.3
| ### |
1999-Jul-13 Tue
| 0.8
| 0.82
| 0.8
| 0.81
|
|
| ###
| ###
| 0.1 |
1999-Jul-12 Mon
| 0.8
| 0.81
| 0.79
| 0.81
|
|
| 77.6
| 77.6
| 0.1 |
1999-Jul-09 Fri
| 0.81
| 0.82
| 0.77
| 0.78
|
|
| ###
| ###
| 0.1 |
1999-Jul-08 Thu
| 0.8
| 0.83
| 0.8
| 0.82
|
|
| ###
| ###
| 0.1 |
1999-Jul-07 Wed
| 0.78
| 0.8
| 0.78
| 0.79
| 504,950
| ###
| 81.4
| 81.4
| ### |
1999-Jul-06 Tue
| 0.78
| 0.79
| 0.77
| 0.78
| 1,188,447
| 926,988
| ###
| ###
| 0.1 |
1999-Jul-05 Mon
| 0.77
| 0.79
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
1999-Jul-02 Fri
| ###
| 0.73
| ###
| 0.73
| 917,675
| 334,951
| 92.8
| 92.8
| 0.1 |
1999-Jul-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-30 Wed
| ###
| ###
| ###
| ###
| 617,080
| 0
| ###
| ###
| 0.0 |
1999-Jun-29 Tue
| ###
| ###
| ###
| ###
| 370,944
| 0
| ###
| ###
| 0.0 |
1999-Jun-28 Mon
| ###
| ###
| ###
| ###
| 693,240
| 0
| ###
| ###
| 0.0 |
1999-Jun-25 Fri
| 0.675
| 0.675
| ###
| ###
|
|
| 11.0
| 11.0
| 0.0 |
1999-Jun-24 Thu
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
1999-Jun-23 Wed
| ###
| ###
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
1999-Jun-22 Tue
| ###
| ###
| ###
| ###
| 235,178
| 0
| ###
| ###
| 0.0 |
1999-Jun-21 Mon
| ###
| ###
| ###
| ###
| 200,746
| 0
| ###
| ###
| 0.0 |
1999-Jun-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-17 Thu
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
1999-Jun-16 Wed
| ###
| ###
| ###
| ###
| 27,184
| 0
| ###
| ###
| 0.0 |
1999-Jun-15 Tue
| ###
| ###
| ###
| ###
| 420,827
| 0
| 87.7
| 87.7
| 0.0 |
1999-Jun-11 Fri
| ###
| ###
| ###
| ###
| 286,376
| 0
| ###
| ###
| 0.0 |
1999-Jun-10 Thu
| ###
| 0.7
| ###
| ###
| 400,271
| ###
| 75.3
| 75.3
| 0.0 |
1999-Jun-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-08 Tue
| ###
| ###
| ###
| ###
| 202,028
| 0
| ###
| ###
| 0.0 |
1999-Jun-07 Mon
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
1999-Jun-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-03 Thu
| ###
| ###
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
1999-Jun-02 Wed
| ###
| ###
| ###
| ###
| 99,241
| 0
| 29.4
| 29.4
| 0.0 |
1999-Jun-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-28 Fri
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
1999-May-27 Thu
| ###
| ###
| ###
| ###
|
|
| 96.4
| 96.4
| 0.0 |
1999-May-26 Wed
| ###
| ###
| ###
| 0.641
|
|
| 20.8
| 20.8
| 0.0 |
1999-May-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|