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
|
1999-May-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-21 Fri
| ###
| ###
| ###
| ###
| 112,240
| 0
| 83.1
| 83.1
| 0.0 |
1999-May-20 Thu
| ###
| ###
| ###
| ###
| 245,220
| 0
| ###
| ###
| 0.0 |
1999-May-19 Wed
| 0.71
| 0.71
| ###
| ###
| 85,044
| ###
| 15.0
| 15.0
| 0.0 |
1999-May-18 Tue
| 0.7
| 0.71
| 0.7
| 0.71
|
|
| 80.7
| 80.7
| ### |
1999-May-17 Mon
| 0.71
| 0.71
| 0.7
| 0.7
| 201,653
| ###
| ###
| ###
| ### |
1999-May-14 Fri
| ###
| ###
| 0.7
| 0.7
| 744,751
| ###
| 5.0
| 5.0
| ### |
1999-May-13 Thu
| 0.72
| 0.73
| 0.72
| 0.72
|
|
| 67.3
| 67.3
| ### |
1999-May-12 Wed
| 0.72
| 0.74
| 0.72
| 0.72
|
|
| 67.3
| 67.3
| ### |
1999-May-11 Tue
| 0.73
| 0.74
| 0.72
| 0.74
| 74,524
| ###
| ###
| ###
| 0.1 |
1999-May-10 Mon
| 0.743
| 0.743
| 0.71
| 0.72
|
|
| ###
| ###
| ### |
1999-May-07 Fri
| 0.73
| 0.74
| 0.73
| 0.74
|
|
| ###
| ###
| 0.1 |
1999-May-06 Thu
| 0.76
| 0.76
| 0.74
| 0.74
| 383,073
| ###
| ###
| ###
| 0.1 |
1999-May-05 Wed
| 0.73
| 0.76
| 0.72
| 0.75
|
|
| 88.9
| 88.9
| ### |
1999-May-04 Tue
| 0.74
| 0.75
| 0.72
| 0.72
| 346,087
| 254,373
| ###
| ###
| ### |
1999-May-03 Mon
| 0.728
| 0.76
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
1999-Apr-30 Fri
| 0.8
| 0.8
| ###
| 0.74
|
|
| 0.9
| 0.9
| 0.1 |
1999-Apr-29 Thu
| 0.8
| 0.8
| 0.77
| 0.78
|
|
| 14.1
| 14.1
| 0.1 |
1999-Apr-28 Wed
| 0.79
| 0.79
| 0.76
| 0.781
|
|
| 30.2
| 30.2
| 0.1 |
1999-Apr-27 Tue
| 0.82
| 0.82
| 0.77
| 0.78
|
|
| ###
| ###
| 0.1 |
1999-Apr-26 Mon
| 0.76
| 0.81
| 0.76
| 0.79
|
|
| 91.9
| 91.9
| ### |
1999-Apr-23 Fri
| 0.76
| 0.77
| 0.74
| 0.75
|
|
| 21.6
| 21.6
| ### |
1999-Apr-22 Thu
| 0.75
| 0.75
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
1999-Apr-21 Wed
| 0.77
| 0.77
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
1999-Apr-20 Tue
| 0.77
| 0.78
| 0.76
| 0.77
|
|
| ###
| ###
| 0.1 |
1999-Apr-19 Mon
| 0.7
| 0.74
| 0.7
| 0.74
| 700,227
| ###
| ###
| ###
| 0.1 |
1999-Apr-16 Fri
| ###
| 0.7
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
1999-Apr-15 Thu
| 0.71
| 0.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-14 Wed
| ###
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-13 Tue
| ###
| 0.7
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
1999-Apr-12 Mon
| 0.72
| 0.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-09 Fri
| ###
| 0.71
| ###
| 0.71
|
|
| ###
| ###
| ### |
1999-Apr-08 Thu
| ###
| ###
| ###
| ###
|
|
| 10.3
| 10.3
| 0.0 |
1999-Apr-07 Wed
| 0.7
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-06 Tue
| 0.73
| 0.74
| 0.72
| 0.72
| 144,625
| 105,576
| ###
| ###
| ### |
1999-Apr-01 Thu
| 0.76
| 0.76
| 0.74
| 0.75
|
|
| ###
| ###
| ### |
1999-Mar-31 Wed
| 0.78
| 0.79
| 0.75
| 0.752
|
|
| ###
| ###
| ### |
1999-Mar-30 Tue
| 0.74
| 0.78
| 0.74
| 0.76
|
|
| 90.9
| 90.9
| 0.1 |
1999-Mar-29 Mon
| 0.7
| 0.74
| 0.7
| 0.72
| 839,521
| 604,455
| ###
| ###
| ### |
1999-Mar-26 Fri
| 0.7
| 0.7
| ###
| 0.7
| 156,850
| ###
| 69.6
| 69.6
| ### |
1999-Mar-25 Thu
| ###
| ###
| ###
| ###
| 2,099,084
| 0
| 94.0
| 94.0
| 0.0 |
1999-Mar-24 Wed
| ###
| ###
| ###
| ###
| 60,727
| 0
| 75.3
| 75.3
| 0.0 |
1999-Mar-23 Tue
| ###
| ###
| ###
| ###
| 62,850
| 0
| ###
| ###
| 0.0 |
1999-Mar-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-19 Fri
| ###
| ###
| ###
| ###
|
|
| 8.0
| 8.0
| 0.0 |
1999-Mar-18 Thu
| ###
| 0.7
| ###
| ###
| 67,875
| 23,756
| 89.9
| 89.9
| 0.0 |
1999-Mar-17 Wed
| ###
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-15 Mon
| 0.72
| 0.72
| ###
| ###
|
|
| 6.1
| 6.1
| 0.0 |
1999-Mar-12 Fri
| 0.723
| 0.723
| 0.7
| 0.71
| 84,479
| ###
| 15.6
| 15.6
| ### |
1999-Mar-11 Thu
| ###
| 0.71
| ###
| 0.71
| 395,058
| 140,245
| 93.7
| 93.7
| ### |
1999-Mar-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-09 Tue
| ###
| ###
| ###
| ###
| 269,573
| 0
| ###
| ###
| 0.0 |
1999-Mar-08 Mon
| 0.7
| 0.7
| ###
| ###
| 186,872
| ###
| ###
| ###
| 0.0 |
1999-Mar-05 Fri
| 0.7
| 0.71
| ###
| ###
| 84,256
| ###
| 16.9
| 16.9
| 0.0 |
1999-Mar-04 Thu
| ###
| ###
| ###
| ###
| 234,446
| 0
| ###
| ###
| 0.0 |
1999-Mar-03 Wed
| ###
| 0.7
| ###
| ###
| 401,644
| 140,575
| 12.1
| 12.1
| 0.0 |
1999-Mar-02 Tue
| ###
| ###
| ###
| ###
|
|
| 92.0
| 92.0
| 0.0 |
1999-Mar-01 Mon
| ###
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
1999-Feb-26 Fri
| ###
| ###
| ###
| ###
| 1,019,344
| 0
| ###
| ###
| 0.0 |
1999-Feb-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-24 Wed
| ###
| ###
| ###
| ###
| 56,557
| 0
| ###
| ###
| 0.0 |
1999-Feb-23 Tue
| ###
| ###
| ###
| ###
| 461,045
| 0
| 12.5
| 12.5
| 0.0 |
1999-Feb-22 Mon
| ###
| ###
| ###
| ###
| 51,179
| 0
| ###
| ###
| 0.0 |
1999-Feb-19 Fri
| ###
| ###
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
1999-Feb-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-17 Wed
| ###
| ###
| ###
| ###
| 47,041
| 0
| 16.9
| 16.9
| 0.0 |
1999-Feb-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-15 Mon
| ###
| 0.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-12 Fri
| 0.7
| 0.71
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
1999-Feb-11 Thu
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 70.5
| 70.5
| ### |
1999-Feb-10 Wed
| 0.7
| 0.71
| 0.7
| 0.71
| 24,522
| 17,288
| 87.6
| 87.6
| ### |
1999-Feb-09 Tue
| 0.7
| 0.71
| 0.7
| 0.7
| 183,349
| ###
| ###
| ###
| ### |
1999-Feb-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-05 Fri
| ###
| 0.7
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
1999-Feb-04 Thu
| ###
| ###
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
1999-Feb-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-02 Tue
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
1999-Feb-01 Mon
| 0.7
| 0.7
| ###
| ###
|
|
| 3.9
| 3.9
| 0.0 |
1999-Jan-29 Fri
| 0.72
| 0.72
| ###
| 0.7
|
|
| ###
| ###
| ### |
1999-Jan-28 Thu
| 0.7
| 0.72
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
1999-Jan-27 Wed
| 0.72
| 0.73
| 0.7
| 0.7
| 232,751
| ###
| ###
| ###
| ### |
1999-Jan-25 Mon
| 0.71
| 0.72
| 0.71
| 0.71
| 98,459
| ###
| 77.5
| 77.5
| ### |
1999-Jan-22 Fri
| 0.72
| 0.73
| ###
| 0.7
| 320,173
| ###
| 10.4
| 10.4
| ### |
1999-Jan-21 Thu
| 0.72
| 0.72
| 0.71
| 0.72
|
|
| ###
| ###
| ### |
1999-Jan-20 Wed
| 0.73
| 0.73
| 0.72
| 0.72
| 69,888
| ###
| ###
| ###
| ### |
1999-Jan-19 Tue
| 0.77
| 0.79
| 0.72
| 0.73
| 181,743
| ###
| ###
| ###
| 0.1 |
1999-Jan-18 Mon
| 0.73
| 0.75
| 0.7
| 0.72
|
|
| ###
| ###
| ### |
1999-Jan-15 Fri
| 0.73
| 0.73
| 0.7
| 0.7
|
|
| 5.7
| 5.7
| ### |
1999-Jan-14 Thu
| 0.74
| 0.74
| 0.73
| 0.73
| 131,126
| 96,377
| 19.2
| 19.2
| 0.1 |
1999-Jan-13 Wed
| 0.75
| 0.75
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
1999-Jan-12 Tue
| 0.76
| 0.78
| 0.76
| 0.78
|
|
| ###
| ###
| 0.1 |
1999-Jan-11 Mon
| 0.76
| 0.77
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
1999-Jan-08 Fri
| 0.78
| 0.78
| 0.77
| 0.77
|
|
| 21.1
| 21.1
| 0.1 |
1999-Jan-07 Thu
| 0.77
| 0.79
| 0.77
| 0.78
|
|
| ###
| ###
| 0.1 |
1999-Jan-06 Wed
| 0.79
| 0.79
| 0.77
| 0.77
| 19,380
| ###
| ###
| ###
| 0.1 |
1999-Jan-05 Tue
| 0.79
| 0.8
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
1999-Jan-04 Mon
| 0.76
| 0.78
| 0.76
| 0.77
|
|
| ###
| ###
| 0.1 |
1998-Dec-31 Thu
| 0.78
| 0.79
| 0.77
| 0.79
|
|
| ###
| ###
| ### |
1998-Dec-30 Wed
| 0.77
| 0.8
| 0.77
| 0.8
| 106,021
| 83,226
| ###
| ###
| 0.1 |
1998-Dec-29 Tue
| 0.8
| 0.8
| 0.77
| 0.77
| 93,270
| ###
| 4.4
| 4.4
| 0.1 |
1998-Dec-24 Thu
| 0.8
| 0.8
| 0.79
| 0.79
| 89,250
| 70,953
| 14.6
| 14.6
| ### |
1998-Dec-23 Wed
| 0.8
| 0.82
| 0.77
| 0.8
| 107,527
| 85,483
| ###
| ###
| 0.1 |
1998-Dec-22 Tue
| 0.82
| 0.82
| 0.8
| 0.82
|
|
| 72.2
| 72.2
| 0.1 |
1998-Dec-21 Mon
| 0.82
| 0.82
| 0.79
| 0.82
|
|
| 75.6
| 75.6
| 0.1 |
1998-Dec-18 Fri
| 0.841
| 0.841
| 0.8
| 0.84
| 73,289
| ###
| ###
| ###
| ### |
1998-Dec-17 Thu
| 0.85
| 0.87
| 0.84
| 0.85
|
|
| 69.4
| 69.4
| ### |
1998-Dec-16 Wed
| 0.78
| 0.8
| 0.78
| 0.78
| 115,070
| ###
| 73.4
| 73.4
| 0.1 |
1998-Dec-15 Tue
| 0.76
| 0.78
| 0.75
| 0.76
|
|
| ###
| ###
| 0.1 |
1998-Dec-14 Mon
| 0.8
| 0.8
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
1998-Dec-11 Fri
| 0.82
| 0.82
| 0.8
| 0.8
|
|
| 16.1
| 16.1
| 0.1 |
1998-Dec-10 Thu
| 0.83
| 0.83
| 0.82
| 0.82
|
|
| 20.7
| 20.7
| 0.1 |
1998-Dec-09 Wed
| 0.86
| 0.86
| 0.82
| 0.82
|
|
| 5.1
| 5.1
| 0.1 |
1998-Dec-08 Tue
| ###
| ###
| 0.85
| 0.88
| 1,512,550
| ###
| ###
| ###
| 0.1 |
1998-Dec-07 Mon
| ###
| ###
| 0.88
| ###
| 230,582
| 101,456
| 74.6
| 74.6
| 0.0 |
1998-Dec-04 Fri
| ###
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
1998-Dec-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-02 Wed
| ###
| ###
| ###
| ###
| 157,451
| 0
| 19.7
| 19.7
| 0.0 |
1998-Dec-01 Tue
| ###
| ###
| ###
| ###
| 516,974
| 0
| ###
| ###
| 0.0 |
1998-Nov-30 Mon
| ###
| ###
| ###
| ###
| 912,848
| 0
| ###
| ###
| 0.0 |
1998-Nov-27 Fri
| 0.88
| ###
| 0.88
| ###
|
|
| 90.6
| 90.6
| 0.0 |
1998-Nov-26 Thu
| 0.89
| 0.89
| 0.88
| 0.89
|
|
| ###
| ###
| ### |
1998-Nov-25 Wed
| 0.87
| ###
| 0.87
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-24 Tue
| 0.85
| 0.88
| 0.85
| 0.87
| 68,143
| 58,943
| 91.0
| 91.0
| 0.1 |
1998-Nov-23 Mon
| 0.84
| 0.84
| 0.83
| 0.84
|
|
| ###
| ###
| ### |
1998-Nov-20 Fri
| 0.86
| 0.87
| 0.85
| 0.85
| 87,244
| 75,029
| ###
| ###
| ### |
1998-Nov-19 Thu
| 0.87
| 0.87
| 0.86
| 0.87
|
|
| ###
| ###
| 0.1 |
1998-Nov-18 Wed
| 0.87
| 0.87
| 0.86
| 0.87
| 71,776
| 62,086
| 75.1
| 75.1
| 0.1 |
1998-Nov-17 Tue
| ###
| 0.88
| ###
| 0.87
|
|
| 76.1
| 76.1
| 0.1 |
1998-Nov-16 Mon
| 0.87
| 0.88
| 0.87
| 0.87
|
|
| ###
| ###
| 0.1 |
1998-Nov-13 Fri
| 0.89
| 0.89
| 0.87
| 0.87
| 327,140
| 287,883
| ###
| ###
| 0.1 |
1998-Nov-12 Thu
| 0.87
| 0.89
| 0.86
| 0.88
|
|
| ###
| ###
| 0.1 |
1998-Nov-11 Wed
| 0.85
| 0.88
| 0.85
| 0.88
|
|
| 92.6
| 92.6
| 0.1 |
1998-Nov-10 Tue
| 0.89
| 0.89
| 0.85
| 0.86
| 300,425
| ###
| 7.8
| 7.8
| ### |
1998-Nov-09 Mon
| 0.85
| 0.89
| 0.84
| 0.89
|
|
| ###
| ###
| ### |
1998-Nov-06 Fri
| 0.84
| 0.85
| 0.83
| 0.85
| 300,876
| ###
| ###
| ###
| ### |
1998-Nov-05 Thu
| 0.83
| 0.84
| 0.83
| 0.83
|
|
| ###
| ###
| ### |
1998-Nov-04 Wed
| 0.85
| 0.85
| 0.83
| 0.83
| 92,326
| 77,553
| ###
| ###
| ### |
1998-Nov-03 Tue
| 0.85
| 0.86
| 0.84
| 0.85
|
|
| ###
| ###
| ### |
1998-Nov-02 Mon
| 0.85
| 0.86
| 0.84
| 0.85
| 149,020
| ###
| 71.2
| 71.2
| ### |
1998-Oct-30 Fri
| 0.82
| 0.84
| 0.82
| 0.84
| 149,225
| 123,856
| 83.5
| 83.5
| ### |
1998-Oct-29 Thu
| 0.8
| 0.82
| 0.79
| 0.82
|
|
| ###
| ###
| 0.1 |
1998-Oct-28 Wed
| 0.77
| 0.79
| 0.77
| 0.79
|
|
| 86.0
| 86.0
| ### |
1998-Oct-27 Tue
| 0.8
| 0.8
| 0.77
| 0.77
| 89,556
| ###
| 5.8
| 5.8
| 0.1 |
1998-Oct-26 Mon
| 0.79
| 0.8
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
1998-Oct-23 Fri
| 0.77
| 0.79
| 0.77
| 0.79
|
|
| ###
| ###
| ### |
1998-Oct-22 Thu
| 0.77
| 0.8
| 0.77
| 0.78
|
|
| ###
| ###
| 0.1 |
1998-Oct-21 Wed
| 0.76
| 0.8
| 0.76
| 0.76
| 91,426
| ###
| ###
| ###
| 0.1 |
1998-Oct-20 Tue
| 0.75
| 0.75
| 0.74
| 0.74
|
|
| 19.9
| 19.9
| 0.1 |
1998-Oct-19 Mon
| 0.75
| 0.76
| 0.75
| 0.76
|
|
| ###
| ###
| 0.1 |
1998-Oct-16 Fri
| 0.77
| 0.77
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
1998-Oct-15 Thu
| 0.8
| 0.8
| 0.75
| 0.76
| 142,940
| 110,778
| 4.2
| 4.2
| 0.1 |
1998-Oct-14 Wed
| 0.83
| 0.83
| 0.8
| 0.8
|
|
| 8.0
| 8.0
| 0.1 |
1998-Oct-13 Tue
| 0.84
| 0.86
| 0.84
| 0.85
| 129,875
| ###
| 88.9
| 88.9
| ### |
1998-Oct-12 Mon
| 0.85
| 0.85
| 0.82
| 0.84
|
|
| 21.6
| 21.6
| ### |
1998-Oct-09 Fri
| 0.78
| 0.83
| 0.77
| 0.83
|
|
| 95.9
| 95.9
| ### |
1998-Oct-08 Thu
| 0.76
| 0.78
| 0.76
| 0.78
|
|
| ###
| ###
| 0.1 |
1998-Oct-07 Wed
| 0.77
| 0.77
| 0.75
| 0.77
| 419,672
| 318,950
| ###
| ###
| 0.1 |
1998-Oct-06 Tue
| 0.75
| 0.77
| 0.75
| 0.77
|
|
| ###
| ###
| 0.1 |
1998-Oct-05 Mon
| 0.78
| 0.79
| 0.76
| 0.76
| 70,920
| ###
| 11.8
| 11.8
| 0.1 |
1998-Oct-02 Fri
| 0.74
| 0.78
| 0.74
| 0.78
|
|
| ###
| ###
| 0.1 |
1998-Oct-01 Thu
| 0.75
| 0.75
| 0.73
| 0.73
| 464,455
| ###
| ###
| ###
| 0.1 |
1998-Sep-30 Wed
| 0.76
| 0.76
| 0.74
| 0.74
| 543,174
| 407,380
| ###
| ###
| 0.1 |
1998-Sep-29 Tue
| 0.78
| 0.79
| 0.76
| 0.76
| 133,650
| 103,578
| ###
| ###
| 0.1 |
1998-Sep-28 Mon
| 0.79
| 0.79
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
1998-Sep-25 Fri
| 0.82
| 0.82
| 0.79
| 0.79
| 192,429
| ###
| 9.5
| 9.5
| ### |
1998-Sep-24 Thu
| 0.82
| 0.84
| 0.82
| 0.82
|
|
| 74.0
| 74.0
| 0.1 |
1998-Sep-23 Wed
| 0.84
| 0.84
| 0.81
| 0.82
| 434,325
| ###
| ###
| ###
| 0.1 |
1998-Sep-22 Tue
| 0.84
| 0.84
| 0.84
| 0.84
|
|
| ###
| ###
| ### |
1998-Sep-21 Mon
| 0.84
| 0.86
| 0.84
| 0.85
|
|
| 88.7
| 88.7
| ### |
1998-Sep-18 Fri
| 0.86
| 0.86
| 0.84
| 0.84
| 47,727
| ###
| 11.9
| 11.9
| ### |
1998-Sep-17 Thu
| 0.859
| 0.86
| 0.84
| 0.85
|
|
| 23.5
| 23.5
| ### |
1998-Sep-16 Wed
| 0.84
| 0.84
| 0.84
| 0.84
|
|
| 74.8
| 74.8
| ### |
1998-Sep-15 Tue
| 0.8
| 0.82
| 0.8
| 0.82
|
|
| 88.6
| 88.6
| 0.1 |
1998-Sep-14 Mon
| 0.79
| 0.79
| 0.79
| 0.79
|
|
| 70.4
| 70.4
| ### |
1998-Sep-11 Fri
| 0.81
| 0.81
| 0.79
| 0.79
|
|
| ###
| ###
| ### |
1998-Sep-10 Thu
| 0.81
| 0.81
| 0.8
| 0.8
| 20,175
| 16,240
| 19.9
| 19.9
| 0.1 |
1998-Sep-09 Wed
| 0.84
| 0.84
| 0.82
| 0.82
|
|
| 21.1
| 21.1
| 0.1 |
1998-Sep-08 Tue
| 0.82
| 0.83
| 0.82
| 0.83
|
|
| ###
| ###
| ### |
1998-Sep-07 Mon
| 0.8
| 0.82
| 0.8
| 0.82
|
|
| 78.8
| 78.8
| 0.1 |
1998-Sep-04 Fri
| ###
| 0.84
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
1998-Sep-03 Thu
| 0.8
| 0.8
| 0.78
| 0.8
| 74,250
| 58,657
| 75.9
| 75.9
| 0.1 |
1998-Sep-02 Wed
| 0.85
| 0.85
| 0.8
| 0.8
| 74,750
| ###
| ###
| ###
| 0.1 |
1998-Sep-01 Tue
| 0.783
| 0.8
| 0.78
| 0.8
|
|
| 67.9
| 67.9
| 0.1 |
1998-Aug-31 Mon
| 0.84
| 0.84
| 0.8
| 0.8
|
|
| 7.9
| 7.9
| 0.1 |
1998-Aug-28 Fri
| 0.85
| 0.85
| 0.8
| 0.84
|
|
| 24.3
| 24.3
| ### |
1998-Aug-26 Wed
| ###
| ###
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
1998-Aug-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-24 Mon
| ###
| ###
| ###
| ###
|
|
| 93.0
| 93.0
| 0.0 |
1998-Aug-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-19 Wed
| ###
| 1
| ###
| ###
|
|
| 87.9
| 87.9
| 0.0 |
1998-Aug-18 Tue
| 0.89
| ###
| 0.89
| ###
| 137,288
| ###
| 91.8
| 91.8
| 0.0 |
1998-Aug-17 Mon
| ###
| ###
| 0.87
| 0.87
| 93,150
| 40,520
| ###
| ###
| 0.1 |
1998-Aug-14 Fri
| 0.87
| ###
| 0.85
| 0.88
| 126,653
| 53,827
| ###
| ###
| 0.1 |
1998-Aug-13 Thu
| ###
| ###
| 0.86
| 0.86
| 231,050
| 99,351
| ###
| ###
| ### |
1998-Aug-12 Wed
| ###
| ###
| 0.87
| ###
| 98,443
| 42,822
| ###
| ###
| 0.0 |
1998-Aug-11 Tue
| ###
| ###
| ###
| ###
| 76,440
| 0
| 20.5
| 20.5
| 0.0 |
1998-Aug-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-07 Fri
| ###
| ###
| 1
| ###
| 159,587
| ###
| ###
| ###
| 0.0 |
1998-Aug-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-05 Wed
| ###
| ###
| ###
| ###
| 221,173
| 0
| ###
| ###
| 0.0 |
1998-Aug-04 Tue
| ###
| ###
| ###
| ###
| 147,540
| 0
| 24.1
| 24.1
| 0.0 |
1998-Aug-03 Mon
| ###
| ###
| ###
| ###
| 115,950
| 0
| 88.1
| 88.1
| 0.0 |
1998-Jul-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-29 Wed
| ###
| ###
| ###
| ###
|
|
| 9.2
| 9.2
| 0.0 |
1998-Jul-28 Tue
| ###
| ###
| ###
| ###
| 225,881
| 0
| ###
| ###
| 0.0 |
1998-Jul-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-24 Fri
| ###
| ###
| ###
| ###
| 347,320
| 0
| 95.4
| 95.4
| 0.0 |
1998-Jul-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-22 Wed
| ###
| ###
| ###
| ###
| 823,456
| 0
| 88.3
| 88.3
| 0.0 |
1998-Jul-21 Tue
| ###
| ###
| ###
| ###
|
|
| 11.0
| 11.0
| 0.0 |
1998-Jul-20 Mon
| ###
| ###
| ###
| ###
| 363,927
| 0
| 79.7
| 79.7
| 0.0 |
1998-Jul-17 Fri
| 1
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-14 Tue
| ###
| ###
| 0.89
| ###
|
|
| 4.6
| 4.6
| 0.0 |
1998-Jul-13 Mon
| ###
| ###
| 0.88
| 0.88
| 247,120
| ###
| 15.4
| 15.4
| 0.1 |
1998-Jul-10 Fri
| 1
| 1
| ###
| ###
| 92,527
| ###
| ###
| ###
| 0.0 |
1998-Jul-09 Thu
| ###
| ###
| 1
| 1
|
|
| 10.4
| 10.4
| ### |
1998-Jul-08 Wed
| ###
| ###
| ###
| ###
| 82,075
| 0
| ###
| ###
| 0.0 |
1998-Jul-07 Tue
| ###
| ###
| ###
| ###
|
|
| 0.7
| 0.7
| 0.0 |
1998-Jul-06 Mon
| ###
| ###
| ###
| ###
|
|
| 99.2
| 99.2
| 0.0 |
1998-Jul-03 Fri
| ###
| ###
| ###
| ###
|
|
| 91.8
| 91.8
| 0.0 |
1998-Jul-02 Thu
| 0.89
| ###
| 0.89
| ###
| 271,275
| ###
| ###
| ###
| 0.0 |
1998-Jul-01 Wed
| 0.89
| ###
| 0.87
| 0.88
| 71,825
| 31,243
| ###
| ###
| 0.1 |
1998-Jun-30 Tue
| 0.887
| 0.89
| 0.87
| 0.87
|
|
| ###
| ###
| 0.1 |
1998-Jun-29 Mon
| ###
| ###
| 0.87
| 0.89
|
|
| ###
| ###
| ### |
1998-Jun-26 Fri
| ###
| ###
| 0.86
| 0.88
| 279,743
| 120,289
| 79.3
| 79.3
| 0.1 |
1998-Jun-25 Thu
| 0.87
| ###
| 0.85
| 0.86
|
|
| ###
| ###
| ### |
1998-Jun-24 Wed
| 0.85
| 0.88
| 0.84
| 0.86
| 280,440
| 241,178
| ###
| ###
| ### |
1998-Jun-23 Tue
| 0.8
| 0.83
| 0.8
| 0.82
|
|
| ###
| ###
| 0.1 |
1998-Jun-22 Mon
| 0.76
| 0.79
| 0.76
| 0.78
|
|
| ###
| ###
| 0.1 |
1998-Jun-19 Fri
| 0.8
| 0.8
| 0.77
| 0.78
|
|
| 13.1
| 13.1
| 0.1 |
1998-Jun-18 Thu
| 0.8
| 0.82
| 0.77
| 0.8
|
|
| 65.1
| 65.1
| 0.1 |
1998-Jun-17 Wed
| 0.79
| 0.8
| 0.74
| 0.74
| 294,752
| 226,959
| 4.8
| 4.8
| 0.1 |
1998-Jun-16 Tue
| 0.79
| 0.79
| 0.71
| 0.77
| 155,950
| ###
| 16.5
| 16.5
| 0.1 |
1998-Jun-15 Mon
| 0.85
| 0.87
| 0.82
| 0.82
|
|
| 10.4
| 10.4
| 0.1 |
1998-Jun-12 Fri
| 0.85
| 0.88
| 0.83
| 0.84
| 219,570
| ###
| 20.2
| 20.2
| ### |
1998-Jun-11 Thu
| ###
| ###
| 0.85
| 0.86
| 162,782
| 69,182
| ###
| ###
| ### |
1998-Jun-10 Wed
| ###
| ###
| ###
| ###
| 310,540
| 0
| ###
| ###
| 0.0 |
1998-Jun-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-05 Fri
| ###
| ###
| ###
| ###
|
|
| 7.9
| 7.9
| 0.0 |
1998-Jun-04 Thu
| ###
| 1
| ###
| 1
|
|
| ###
| ###
| ### |
1998-Jun-03 Wed
| ###
| ###
| ###
| 1
| 105,750
| 0
| 17.1
| 17.1
| ### |
1998-Jun-02 Tue
| 1
| ###
| ###
| ###
|
|
| 91.7
| 91.7
| 0.0 |
1998-Jun-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-29 Fri
| ###
| ###
| ###
| ###
| 214,189
| 0
| 69.2
| 69.2
| 0.0 |
1998-May-28 Thu
| ###
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-27 Wed
| ###
| ###
| ###
| ###
|
|
| 11.0
| 11.0
| 0.0 |
1998-May-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-25 Mon
| ###
| ###
| ###
| ###
| 119,677
| 0
| ###
| ###
| 0.0 |
1998-May-22 Fri
| ###
| ###
| ###
| ###
| 95,884
| 0
| 20.2
| 20.2
| 0.0 |
1998-May-21 Thu
| ###
| ###
| ###
| ###
| 163,325
| 0
| ###
| ###
| 0.0 |
1998-May-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-19 Tue
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
1998-May-18 Mon
| ###
| ###
| ###
| ###
| 115,550
| 0
| 32.4
| 32.4
| 0.0 |
1998-May-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-14 Thu
| 1.2
| 1.2
| ###
| ###
| 25,750
| 15,450
| 27.0
| 27.0
| 0.0 |
1998-May-13 Wed
| ###
| ###
| ###
| ###
| 102,645
| 0
| ###
| ###
| 0.0 |
1998-May-12 Tue
| ###
| ###
| ###
| ###
| 48,220
| 0
| ###
| ###
| 0.0 |
1998-May-11 Mon
| ###
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-08 Fri
| 1.2
| 1.2
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
1998-May-07 Thu
| 1.21
| 1.21
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
1998-May-06 Wed
| 1.21
| 1.22
| 1.21
| 1.22
|
|
| 84.6
| 84.6
| 0.1 |
1998-May-05 Tue
| 1.24
| 1.24
| 1.21
| 1.22
|
|
| 20.3
| 20.3
| 0.1 |
1998-May-04 Mon
| 1.25
| 1.25
| 1.22
| 1.22
|
|
| ###
| ###
| 0.1 |
1998-May-01 Fri
| ###
| 1.22
| ###
| 1.22
| 390,787
| 238,380
| ###
| ###
| 0.1 |
1998-Apr-30 Thu
| ###
| 1.2
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
1998-Apr-29 Wed
| 1.186
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-28 Tue
| 1.2
| 1.2
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
1998-Apr-27 Mon
| 1.22
| 1.22
| 1.21
| 1.21
|
|
| 25.5
| 25.5
| ### |
1998-Apr-24 Fri
| ###
| 1.22
| ###
| 1.22
|
|
| 88.1
| 88.1
| 0.1 |
1998-Apr-23 Thu
| 1.21
| 1.22
| ###
| ###
| 70,428
| ###
| 11.5
| 11.5
| 0.0 |
1998-Apr-22 Wed
| 1.21
| 1.21
| ###
| ###
|
|
| 14.1
| 14.1
| 0.0 |
1998-Apr-21 Tue
| 1.247
| 1.25
| 1.22
| 1.22
| 74,444
| ###
| ###
| ###
| 0.1 |
1998-Apr-20 Mon
| ###
| 1.23
| 1.21
| 1.23
|
|
| ###
| ###
| 0.1 |
1998-Apr-17 Fri
| 1.2
| 1.24
| 1.2
| 1.22
| 661,450
| ###
| 87.1
| 87.1
| 0.1 |
1998-Apr-16 Thu
| ###
| 1.2
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
1998-Apr-15 Wed
| 1.2
| 1.25
| ###
| ###
|
|
| 11.9
| 11.9
| 0.0 |
1998-Apr-14 Tue
| 1.23
| 1.23
| 1.21
| 1.22
|
|
| ###
| ###
| 0.1 |
1998-Apr-09 Thu
| 1.21
| 1.23
| 1.2
| 1.23
| 54,975
| ###
| 89.4
| 89.4
| 0.1 |
1998-Apr-08 Wed
| 1.26
| 1.27
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
1998-Apr-07 Tue
| 1.27
| 1.27
| 1.26
| 1.26
|
|
| ###
| ###
| ### |
1998-Apr-06 Mon
| ###
| 1.29
| 1.26
| 1.26
|
|
| 25.0
| 25.0
| ### |
1998-Apr-03 Fri
| ###
| ###
| 1.27
| 1.27
| 57,540
| ###
| ###
| ###
| ### |
1998-Apr-02 Thu
| 1.28
| ###
| 1.28
| ###
| 29,774
| 19,055
| 91.7
| 91.7
| 0.0 |
1998-Apr-01 Wed
| 1.28
| 1.28
| 1.28
| 1.28
|
|
| ###
| ###
| ### |
1998-Mar-31 Tue
| 1.259
| ###
| 1.24
| ###
|
|
| 91.0
| 91.0
| 0.0 |
1998-Mar-30 Mon
| 1.26
| 1.26
| 1.25
| 1.25
|
|
| 24.3
| 24.3
| ### |
1998-Mar-27 Fri
| 1.29
| 1.29
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
1998-Mar-26 Thu
| ###
| ###
| 1.28
| ###
|
|
| 74.2
| 74.2
| 0.0 |
1998-Mar-25 Wed
| ###
| ###
| 1.29
| ###
|
|
| 16.9
| 16.9
| 0.0 |
1998-Mar-24 Tue
| ###
| ###
| ###
| ###
| 178,750
| 0
| 7.4
| 7.4
| 0.0 |
1998-Mar-23 Mon
| ###
| ###
| ###
| ###
| 198,445
| 0
| 26.7
| 26.7
| 0.0 |
1998-Mar-20 Fri
| ###
| ###
| ###
| ###
| 235,859
| 0
| 74.7
| 74.7
| 0.0 |
1998-Mar-19 Thu
| ###
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-18 Wed
| 1.21
| 1.26
| 1.2
| 1.26
| 774,646
| ###
| 93.5
| 93.5
| ### |
1998-Mar-17 Tue
| 1.23
| 1.23
| ###
| 1.2
|
|
| 9.8
| 9.8
| 0.1 |
1998-Mar-16 Mon
| 1.28
| 1.28
| 1.25
| 1.25
|
|
| 11.1
| 11.1
| ### |
1998-Mar-13 Fri
| ###
| ###
| 1.28
| 1.28
| 96,250
| ###
| ###
| ###
| ### |
1998-Mar-12 Thu
| 1.354
| 1.354
| ###
| ###
|
|
| 5.5
| 5.5
| 0.0 |
1998-Mar-11 Wed
| 1.423
| 1.423
| ###
| ###
| 97,028
| ###
| ###
| ###
| 0.0 |
1998-Mar-10 Tue
| ###
| 1.42
| ###
| 1.42
| 174,850
| 124,143
| ###
| ###
| ### |
1998-Mar-09 Mon
| 1.43
| 1.43
| 1.41
| 1.43
|
|
| ###
| ###
| 0.1 |
1998-Mar-06 Fri
| 1.42
| 1.43
| 1.41
| 1.43
|
|
| 71.7
| 71.7
| 0.1 |
1998-Mar-05 Thu
| 1.45
| 1.45
| 1.41
| 1.41
| 212,141
| ###
| 15.7
| 15.7
| ### |
1998-Mar-04 Wed
| 1.49
| 1.49
| 1.43
| 1.45
| 257,647
| ###
| 9.5
| 9.5
| ### |
1998-Mar-03 Tue
| 1.55
| 1.55
| 1.5
| 1.5
| 381,327
| 581,523
| ###
| ###
| 0.1 |
1998-Mar-02 Mon
| ###
| 1.55
| ###
| 1.55
|
|
| ###
| ###
| ### |
1998-Feb-27 Fri
| ###
| ###
| 1.48
| 1.49
|
|
| ###
| ###
| ### |
1998-Feb-26 Thu
| 1.48
| 1.51
| 1.48
| 1.5
|
|
| ###
| ###
| 0.1 |
1998-Feb-25 Wed
| 1.51
| 1.52
| 1.48
| 1.48
| 318,922
| 478,383
| ###
| ###
| 0.1 |
1998-Feb-24 Tue
| 1.524
| 1.53
| 1.51
| 1.52
| 140,329
| ###
| 28.6
| 28.6
| 0.1 |
1998-Feb-23 Mon
| 1.52
| 1.55
| 1.51
| 1.53
|
|
| 77.3
| 77.3
| ### |
1998-Feb-20 Fri
| 1.549
| 1.55
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
1998-Feb-19 Thu
| 1.54
| 1.55
| 1.54
| 1.54
|
|
| 69.8
| 69.8
| ### |
1998-Feb-18 Wed
| 1.53
| 1.54
| 1.52
| 1.53
|
|
| ###
| ###
| ### |
1998-Feb-17 Tue
| 1.55
| 1.59
| 1.53
| 1.53
| 2,020,841
| ###
| 15.7
| 15.7
| ### |
1998-Feb-16 Mon
| 1.56
| 1.56
| 1.53
| 1.53
| 363,625
| ###
| 16.5
| 16.5
| ### |
1998-Feb-13 Fri
| 1.56
| 1.58
| 1.55
| 1.56
|
|
| 77.2
| 77.2
| ### |
1998-Feb-12 Thu
| 1.55
| 1.58
| 1.5
| 1.55
| 1,229,077
| 1,892,778
| 73.5
| 73.5
| ### |
1998-Feb-11 Wed
| 1.48
| 1.57
| 1.48
| 1.53
| 346,355
| ###
| ###
| ###
| ### |
1998-Feb-10 Tue
| 1.486
| 1.5
| 1.46
| 1.48
|
|
| 30.6
| 30.6
| 0.1 |
1998-Feb-09 Mon
| 1.48
| 1.48
| 1.46
| 1.48
|
|
| ###
| ###
| 0.1 |
1998-Feb-06 Fri
| 1.49
| 1.5
| 1.46
| 1.47
| 249,786
| 369,683
| ###
| ###
| ### |
1998-Feb-05 Thu
| ###
| 1.51
| 1.49
| 1.5
|
|
| 27.4
| 27.4
| 0.1 |
1998-Feb-04 Wed
| 1.56
| 1.56
| 1.52
| 1.52
| 99,750
| ###
| ###
| ###
| 0.1 |
1998-Feb-03 Tue
| 1.58
| 1.58
| 1.54
| 1.56
|
|
| ###
| ###
| ### |
1998-Feb-02 Mon
| ###
| ###
| 1.56
| 1.56
|
|
| 7.9
| 7.9
| ### |
1998-Jan-30 Fri
| ###
| ###
| 1.57
| ###
| 406,850
| 319,377
| ###
| ###
| 0.0 |
1998-Jan-29 Thu
| ###
| ###
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-28 Wed
| 1.58
| ###
| 1.57
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-27 Tue
| ###
| ###
| 1.53
| 1.54
|
|
| ###
| ###
| ### |
1998-Jan-23 Fri
| ###
| ###
| ###
| ###
|
|
| 6.9
| 6.9
| 0.0 |
1998-Jan-22 Thu
| ###
| ###
| ###
| ###
| 70,844
| 0
| ###
| ###
| 0.0 |
1998-Jan-21 Wed
| 1.74
| 1.75
| ###
| ###
| 83,185
| 72,786
| 8.7
| 8.7
| 0.0 |
|