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
|
1998-Jan-20 Tue
| ###
| 1.75
| 1.73
| 1.73
|
|
| ###
| ###
| ### |
1998-Jan-19 Mon
| ###
| 1.73
| 1.7
| 1.73
|
|
| ###
| ###
| ### |
1998-Jan-16 Fri
| 1.75
| 1.75
| ###
| 1.7
|
|
| 6.1
| 6.1
| ### |
1998-Jan-15 Thu
| 1.74
| 1.74
| 1.72
| 1.73
| 16,145
| ###
| ###
| ###
| ### |
1998-Jan-14 Wed
| 1.76
| 1.76
| 1.7
| 1.72
| 76,155
| 131,748
| ###
| ###
| 0.1 |
1998-Jan-13 Tue
| 1.76
| 1.77
| 1.76
| 1.76
|
|
| 75.1
| 75.1
| 0.1 |
1998-Jan-12 Mon
| 1.79
| 1.8
| ###
| 1.78
|
|
| ###
| ###
| 0.1 |
1998-Jan-09 Fri
| 1.85
| 1.85
| 1.79
| 1.82
|
|
| 23.5
| 23.5
| ### |
1998-Jan-08 Thu
| 1.84
| ###
| 1.84
| 1.87
|
|
| ###
| ###
| ### |
1998-Jan-07 Wed
| 1.78
| 1.83
| 1.78
| 1.83
|
|
| 94.7
| 94.7
| ### |
1998-Jan-06 Tue
| 1.76
| 1.79
| 1.76
| 1.79
| 73,627
| 130,687
| ###
| ###
| 0.1 |
1998-Jan-05 Mon
| 1.78
| 1.78
| 1.76
| 1.76
|
|
| ###
| ###
| 0.1 |
1998-Jan-02 Fri
| 1.78
| 1.78
| 1.77
| 1.78
|
|
| ###
| ###
| 0.1 |
1997-Dec-31 Wed
| 1.75
| 1.78
| 1.75
| 1.78
|
|
| ###
| ###
| 0.1 |
1997-Dec-30 Tue
| 1.73
| 1.74
| 1.73
| 1.73
|
|
| ###
| ###
| ### |
1997-Dec-29 Mon
| 1.74
| 1.74
| 1.72
| 1.72
| 12,651
| 21,886
| 12.8
| 12.8
| 0.1 |
1997-Dec-24 Wed
| 1.73
| 1.73
| 1.72
| 1.72
|
|
| 18.1
| 18.1
| 0.1 |
1997-Dec-23 Tue
| 1.77
| 1.77
| 1.75
| 1.75
| 474,781
| ###
| 15.3
| 15.3
| 0.1 |
1997-Dec-22 Mon
| 1.76
| 1.78
| 1.75
| 1.75
| 124,575
| 219,874
| 32.8
| 32.8
| 0.1 |
1997-Dec-19 Fri
| 1.75
| 1.76
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
1997-Dec-18 Thu
| 1.76
| 1.78
| 1.75
| 1.77
|
|
| ###
| ###
| ### |
1997-Dec-17 Wed
| 1.75
| 1.8
| 1.75
| 1.78
|
|
| ###
| ###
| 0.1 |
1997-Dec-16 Tue
| 1.76
| 1.76
| 1.75
| 1.75
| 34,455
| ###
| ###
| ###
| 0.1 |
1997-Dec-15 Mon
| 1.754
| 1.76
| 1.75
| 1.76
|
|
| 69.5
| 69.5
| 0.1 |
1997-Dec-12 Fri
| 1.75
| 1.77
| 1.75
| 1.75
| 52,073
| 91,648
| 72.1
| 72.1
| 0.1 |
1997-Dec-11 Thu
| 1.76
| 1.77
| 1.76
| 1.76
|
|
| 79.9
| 79.9
| 0.1 |
1997-Dec-10 Wed
| 1.722
| 1.82
| 1.722
| 1.79
| 300,940
| ###
| ###
| ###
| 0.1 |
1997-Dec-09 Tue
| 1.72
| 1.76
| 1.72
| 1.75
|
|
| 85.4
| 85.4
| 0.1 |
1997-Dec-08 Mon
| 1.73
| 1.74
| 1.73
| 1.74
|
|
| ###
| ###
| 0.1 |
1997-Dec-05 Fri
| ###
| 1.73
| ###
| 1.72
| 96,443
| 83,423
| 89.5
| 89.5
| 0.1 |
1997-Dec-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-03 Wed
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
1997-Dec-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-01 Mon
| 1.7
| 1.7
| ###
| ###
| 90,057
| 76,548
| 19.8
| 19.8
| 0.0 |
1997-Nov-28 Fri
| 1.7
| 1.7
| ###
| 1.7
| 252,977
| ###
| 69.6
| 69.6
| ### |
1997-Nov-27 Thu
| 1.689
| 1.7
| 1.686
| 1.7
|
|
| 79.5
| 79.5
| ### |
1997-Nov-26 Wed
| 1.7
| 1.7
| ###
| ###
| 77,650
| ###
| ###
| ###
| 0.0 |
1997-Nov-25 Tue
| 1.71
| 1.71
| ###
| 1.7
| 359,950
| 307,757
| ###
| ###
| ### |
1997-Nov-24 Mon
| 1.72
| 1.72
| 1.7
| 1.72
|
|
| 76.1
| 76.1
| 0.1 |
1997-Nov-21 Fri
| 1.74
| 1.74
| 1.72
| 1.72
| 455,270
| ###
| ###
| ###
| 0.1 |
1997-Nov-20 Thu
| 1.75
| 1.76
| 1.75
| 1.75
| 40,242
| 70,624
| ###
| ###
| 0.1 |
1997-Nov-19 Wed
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
1997-Nov-18 Tue
| 1.75
| 1.76
| 1.75
| 1.76
|
|
| ###
| ###
| 0.1 |
1997-Nov-17 Mon
| 1.75
| 1.77
| 1.75
| 1.75
|
|
| 77.3
| 77.3
| 0.1 |
1997-Nov-14 Fri
| 1.74
| 1.77
| 1.72
| 1.75
|
|
| 80.1
| 80.1
| 0.1 |
1997-Nov-13 Thu
| 1.74
| 1.75
| 1.71
| 1.71
|
|
| ###
| ###
| 0.1 |
1997-Nov-12 Wed
| 1.74
| 1.78
| 1.74
| 1.77
|
|
| ###
| ###
| ### |
1997-Nov-11 Tue
| 1.7
| 1.75
| 1.7
| 1.75
| 30,245
| 52,172
| ###
| ###
| 0.1 |
1997-Nov-10 Mon
| 1.72
| 1.72
| 1.71
| 1.71
| 72,170
| 123,771
| 23.0
| 23.0
| 0.1 |
1997-Nov-07 Fri
| 1.72
| 1.77
| 1.72
| 1.75
|
|
| ###
| ###
| 0.1 |
1997-Nov-06 Thu
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
1997-Nov-05 Wed
| 1.75
| 1.76
| 1.75
| 1.75
|
|
| 71.7
| 71.7
| 0.1 |
1997-Nov-04 Tue
| 1.7
| 1.78
| 1.7
| 1.76
| 144,185
| 250,881
| ###
| ###
| 0.1 |
1997-Nov-03 Mon
| 1.55
| ###
| 1.55
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-31 Fri
| 1.56
| 1.56
| 1.5
| 1.55
| 126,975
| 194,271
| ###
| ###
| ### |
1997-Oct-30 Thu
| ###
| ###
| 1.57
| ###
|
|
| 43.4
| 43.4
| 0.0 |
1997-Oct-29 Wed
| 1.525
| ###
| ###
| ###
| 677,278
| 0
| 79.7
| 79.7
| 0.0 |
1997-Oct-28 Tue
| ###
| 1.45
| 1.2
| 1.4
| 810,950
| ###
| 88.9
| 88.9
| ### |
1997-Oct-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-24 Fri
| ###
| ###
| 1.59
| ###
| 600,483
| 477,383
| ###
| ###
| 0.0 |
1997-Oct-23 Thu
| 1.76
| 1.78
| ###
| 1.73
|
|
| 43.9
| 43.9
| ### |
1997-Oct-22 Wed
| 1.76
| 1.8
| 1.76
| 1.8
|
|
| 89.6
| 89.6
| 0.1 |
1997-Oct-21 Tue
| 1.752
| 1.78
| 1.75
| 1.77
|
|
| 81.8
| 81.8
| ### |
1997-Oct-20 Mon
| 1.78
| 1.78
| 1.75
| 1.75
|
|
| 15.9
| 15.9
| 0.1 |
1997-Oct-17 Fri
| 1.76
| 1.8
| 1.76
| 1.8
| 93,887
| ###
| ###
| ###
| 0.1 |
1997-Oct-16 Thu
| 1.76
| 1.79
| 1.76
| 1.79
| 242,788
| 430,948
| ###
| ###
| 0.1 |
1997-Oct-15 Wed
| 1.825
| 1.825
| 1.76
| 1.76
| 401,983
| 720,554
| 7.5
| 7.5
| 0.1 |
1997-Oct-14 Tue
| 1.86
| 1.88
| 1.82
| 1.83
|
|
| ###
| ###
| ### |
1997-Oct-13 Mon
| 1.859
| ###
| 1.859
| 1.88
| 2,656,749
| 2,469,448
| ###
| ###
| 0.1 |
1997-Oct-10 Fri
| 1.758
| 1.88
| 1.758
| 1.85
|
|
| ###
| ###
| 0.1 |
1997-Oct-09 Thu
| ###
| 1.76
| 1.7
| 1.75
| 534,049
| ###
| 92.7
| 92.7
| 0.1 |
1997-Oct-08 Wed
| 1.71
| 1.73
| 1.7
| 1.73
|
|
| ###
| ###
| ### |
1997-Oct-07 Tue
| 1.73
| 1.73
| ###
| 1.71
| 188,050
| ###
| 26.5
| 26.5
| 0.1 |
1997-Oct-06 Mon
| ###
| 1.74
| ###
| 1.73
|
|
| 94.1
| 94.1
| ### |
1997-Oct-03 Fri
| ###
| ###
| 1.658
| 1.658
| 78,680
| 65,225
| ###
| ###
| 0.1 |
1997-Oct-02 Thu
| ###
| ###
| ###
| ###
|
|
| 89.1
| 89.1
| 0.0 |
1997-Oct-01 Wed
| ###
| ###
| ###
| ###
| 27,940
| 0
| 76.6
| 76.6
| 0.0 |
1997-Sep-30 Tue
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
1997-Sep-29 Mon
| ###
| ###
| ###
| ###
|
|
| 11.3
| 11.3
| 0.0 |
1997-Sep-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-25 Thu
| 1.624
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-24 Wed
| ###
| ###
| ###
| ###
| 139,850
| 0
| ###
| ###
| 0.0 |
1997-Sep-23 Tue
| ###
| ###
| ###
| ###
| 243,050
| 0
| ###
| ###
| 0.0 |
1997-Sep-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-19 Fri
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
1997-Sep-18 Thu
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
1997-Sep-17 Wed
| ###
| ###
| ###
| ###
| 261,540
| 0
| 71.1
| 71.1
| 0.0 |
1997-Sep-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-12 Fri
| 1.54
| 1.59
| 1.54
| 1.59
|
|
| ###
| ###
| ### |
1997-Sep-11 Thu
| 1.55
| 1.56
| 1.53
| 1.53
|
|
| ###
| ###
| ### |
1997-Sep-10 Wed
| 1.57
| 1.57
| 1.55
| 1.55
|
|
| 19.6
| 19.6
| ### |
1997-Sep-09 Tue
| 1.56
| 1.57
| 1.55
| 1.57
|
|
| ###
| ###
| 0.1 |
1997-Sep-08 Mon
| 1.582
| 1.582
| 1.56
| 1.57
|
|
| ###
| ###
| 0.1 |
1997-Sep-05 Fri
| 1.59
| 1.59
| 1.57
| 1.59
|
|
| 66.3
| 66.3
| ### |
1997-Sep-04 Thu
| ###
| ###
| 1.57
| ###
|
|
| 73.8
| 73.8
| 0.0 |
1997-Sep-03 Wed
| ###
| ###
| 1.57
| 1.58
|
|
| ###
| ###
| 0.1 |
1997-Sep-02 Tue
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
1997-Sep-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-29 Fri
| ###
| ###
| 1.58
| ###
| 344,545
| ###
| ###
| ###
| 0.0 |
1997-Aug-28 Thu
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
1997-Aug-27 Wed
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
1997-Aug-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-25 Mon
| ###
| ###
| ###
| ###
| 243,250
| 0
| ###
| ###
| 0.0 |
1997-Aug-22 Fri
| ###
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
1997-Aug-21 Thu
| ###
| ###
| ###
| ###
| 132,250
| 0
| 22.4
| 22.4
| 0.0 |
1997-Aug-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-19 Tue
| ###
| 1.7
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
1997-Aug-18 Mon
| 1.624
| ###
| 1.59
| ###
| 348,477
| ###
| 86.2
| 86.2
| 0.0 |
1997-Aug-15 Fri
| ###
| 1.72
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
1997-Aug-14 Thu
| ###
| 1.7
| ###
| 1.7
| 297,485
| ###
| ###
| ###
| ### |
1997-Aug-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-12 Tue
| ###
| 1.71
| ###
| 1.7
| 243,745
| ###
| 81.3
| 81.3
| ### |
1997-Aug-11 Mon
| ###
| ###
| ###
| ###
|
|
| 38.1
| 38.1
| 0.0 |
1997-Aug-08 Fri
| 1.72
| 1.72
| 1.7
| 1.72
|
|
| 65.2
| 65.2
| 0.1 |
1997-Aug-07 Thu
| 1.682
| 1.74
| ###
| 1.72
| 1,573,422
| 1,368,877
| 89.4
| 89.4
| 0.1 |
1997-Aug-06 Wed
| ###
| 1.7
| ###
| ###
| 526,887
| 447,853
| ###
| ###
| 0.0 |
1997-Aug-05 Tue
| ###
| 1.71
| ###
| ###
| 396,155
| ###
| ###
| ###
| 0.0 |
1997-Aug-04 Mon
| 1.644
| 1.72
| 1.644
| 1.71
|
|
| 95.0
| 95.0
| 0.1 |
1997-Aug-01 Fri
| ###
| ###
| ###
| ###
| 773,275
| 0
| ###
| ###
| 0.0 |
1997-Jul-31 Thu
| 1.583
| ###
| 1.583
| 1.59
|
|
| ###
| ###
| ### |
1997-Jul-30 Wed
| 1.53
| 1.59
| 1.53
| 1.58
|
|
| 92.7
| 92.7
| 0.1 |
1997-Jul-29 Tue
| 1.5
| 1.52
| 1.49
| 1.52
| 1,544,680
| 2,324,743
| ###
| ###
| 0.1 |
1997-Jul-28 Mon
| 1.49
| 1.5
| 1.48
| 1.49
|
|
| 65.1
| 65.1
| ### |
1997-Jul-25 Fri
| 1.49
| 1.49
| 1.46
| 1.49
|
|
| ###
| ###
| ### |
1997-Jul-24 Thu
| 1.49
| 1.5
| 1.48
| 1.5
|
|
| 77.6
| 77.6
| 0.1 |
1997-Jul-23 Wed
| 1.49
| 1.5
| 1.49
| 1.49
| 1,652,872
| 2,471,043
| ###
| ###
| ### |
1997-Jul-22 Tue
| 1.47
| 1.47
| 1.45
| 1.47
|
|
| 71.6
| 71.6
| ### |
1997-Jul-21 Mon
| 1.49
| 1.5
| 1.46
| 1.48
| 192,250
| ###
| ###
| ###
| 0.1 |
1997-Jul-18 Fri
| 1.47
| 1.5
| 1.47
| 1.49
|
|
| 79.6
| 79.6
| ### |
1997-Jul-17 Thu
| 1.47
| 1.47
| 1.45
| 1.47
|
|
| ###
| ###
| ### |
1997-Jul-16 Wed
| 1.46
| 1.47
| 1.45
| 1.47
|
|
| 78.1
| 78.1
| ### |
1997-Jul-15 Tue
| 1.5
| 1.5
| 1.45
| 1.47
| 235,675
| 347,620
| ###
| ###
| ### |
1997-Jul-14 Mon
| 1.5
| 1.5
| 1.48
| 1.49
| 1,273,170
| 1,897,023
| ###
| ###
| ### |
1997-Jul-11 Fri
| 1.46
| 1.48
| 1.46
| 1.48
|
|
| 76.3
| 76.3
| 0.1 |
1997-Jul-10 Thu
| 1.49
| 1.49
| 1.47
| 1.47
| 182,950
| ###
| 15.7
| 15.7
| ### |
1997-Jul-09 Wed
| 1.52
| 1.52
| 1.5
| 1.5
| 605,887
| 914,889
| ###
| ###
| 0.1 |
1997-Jul-08 Tue
| 1.51
| 1.51
| 1.46
| 1.5
| 550,528
| ###
| ###
| ###
| 0.1 |
1997-Jul-07 Mon
| 1.57
| 1.57
| 1.5
| 1.51
|
|
| 22.5
| 22.5
| 0.1 |
1997-Jul-04 Fri
| 1.56
| 1.58
| 1.54
| 1.58
| 316,081
| 493,086
| ###
| ###
| 0.1 |
1997-Jul-03 Thu
| 1.577
| 1.58
| 1.57
| 1.57
|
|
| 31.4
| 31.4
| 0.1 |
1997-Jul-02 Wed
| 1.57
| ###
| 1.57
| 1.57
| 115,787
| ###
| ###
| ###
| 0.1 |
1997-Jul-01 Tue
| ###
| ###
| 1.58
| 1.58
| 239,750
| ###
| ###
| ###
| 0.1 |
1997-Jun-30 Mon
| ###
| ###
| ###
| ###
| 206,851
| 0
| 81.9
| 81.9
| 0.0 |
1997-Jun-27 Fri
| 1.59
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-26 Thu
| ###
| ###
| 1.58
| 1.59
| 3,322,644
| 2,624,888
| 26.0
| 26.0
| ### |
1997-Jun-25 Wed
| 1.57
| ###
| 1.57
| 1.59
|
|
| 81.1
| 81.1
| ### |
1997-Jun-24 Tue
| 1.555
| 1.59
| 1.55
| 1.58
|
|
| ###
| ###
| 0.1 |
1997-Jun-23 Mon
| 1.59
| ###
| 1.58
| 1.59
| 231,750
| 183,082
| 75.7
| 75.7
| ### |
1997-Jun-20 Fri
| 1.57
| ###
| 1.57
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-19 Thu
| 1.55
| 1.56
| 1.54
| 1.55
|
|
| 71.8
| 71.8
| ### |
1997-Jun-18 Wed
| 1.59
| 1.59
| 1.55
| 1.56
|
|
| 13.9
| 13.9
| ### |
1997-Jun-17 Tue
| 1.654
| ###
| 1.57
| ###
| 475,170
| ###
| 9.3
| 9.3
| 0.0 |
1997-Jun-16 Mon
| 1.7
| 1.73
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
1997-Jun-13 Fri
| 1.629
| ###
| ###
| ###
| 613,375
| 0
| 92.1
| 92.1
| 0.0 |
1997-Jun-12 Thu
| 1.58
| ###
| 1.58
| ###
|
|
| 91.6
| 91.6
| 0.0 |
1997-Jun-11 Wed
| 1.57
| 1.58
| 1.53
| 1.58
| 954,586
| 1,484,381
| ###
| ###
| 0.1 |
1997-Jun-10 Tue
| 1.58
| 1.58
| 1.55
| 1.58
|
|
| ###
| ###
| 0.1 |
1997-Jun-06 Fri
| 1.58
| 1.58
| 1.55
| 1.58
| 172,628
| ###
| 72.0
| 72.0
| 0.1 |
1997-Jun-05 Thu
| ###
| ###
| 1.56
| 1.58
|
|
| ###
| ###
| 0.1 |
1997-Jun-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-03 Tue
| ###
| ###
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
1997-Jun-02 Mon
| ###
| ###
| ###
| ###
| 382,370
| 0
| ###
| ###
| 0.0 |
1997-May-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-29 Thu
| 1.7
| 1.75
| ###
| ###
| 1,275,152
| 1,115,758
| ###
| ###
| 0.0 |
1997-May-28 Wed
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-27 Tue
| 1.59
| ###
| 1.57
| ###
| 1,213,840
| ###
| ###
| ###
| 0.0 |
1997-May-26 Mon
| ###
| ###
| 1.58
| 1.58
| 510,420
| ###
| ###
| ###
| 0.1 |
1997-May-23 Fri
| ###
| ###
| 1.53
| 1.57
|
|
| ###
| ###
| 0.1 |
1997-May-22 Thu
| 1.51
| 1.53
| 1.5
| 1.53
|
|
| ###
| ###
| ### |
1997-May-21 Wed
| 1.48
| 1.52
| 1.48
| 1.51
|
|
| ###
| ###
| 0.1 |
1997-May-20 Tue
| 1.46
| 1.48
| 1.46
| 1.48
|
|
| 86.3
| 86.3
| 0.1 |
1997-May-19 Mon
| ###
| ###
| 1.45
| 1.46
|
|
| 28.6
| 28.6
| 0.1 |
1997-May-16 Fri
| 1.46
| 1.47
| 1.45
| 1.46
|
|
| ###
| ###
| 0.1 |
1997-May-15 Thu
| ###
| 1.46
| 1.43
| 1.46
|
|
| ###
| ###
| 0.1 |
1997-May-14 Wed
| 1.43
| 1.44
| 1.42
| 1.42
|
|
| ###
| ###
| ### |
1997-May-13 Tue
| 1.4
| 1.45
| ###
| 1.41
| 8,621,573
| 6,250,640
| 74.9
| 74.9
| ### |
1997-May-12 Mon
| 1.41
| 1.42
| 1.4
| 1.4
| 377,072
| 531,671
| 23.6
| 23.6
| ### |
1997-May-09 Fri
| 1.45
| 1.443
| 1.41
| 1.44
| 223,550
| ###
| ###
| ###
| 0.1 |
1997-May-08 Thu
| 1.428
| 1.44
| 1.41
| 1.44
| 399,470
| 569,244
| ###
| ###
| 0.1 |
1997-May-07 Wed
| 1.481
| 1.49
| 1.45
| 1.45
| 628,146
| 923,374
| ###
| ###
| ### |
1997-May-06 Tue
| ###
| ###
| 1.47
| 1.49
| 1,718,344
| 1,262,982
| ###
| ###
| ### |
1997-May-05 Mon
| 1.522
| 1.53
| 1.48
| 1.48
| 1,850,026
| 2,784,289
| ###
| ###
| 0.1 |
1997-May-02 Fri
| ###
| 1.46
| 1.41
| 1.45
| 1,104,926
| ###
| ###
| ###
| ### |
1997-May-01 Thu
| 1.46
| 1.46
| 1.41
| 1.42
| 985,222
| ###
| ###
| ###
| ### |
1997-Apr-30 Wed
| 1.442
| 1.47
| 1.42
| 1.47
| 1,614,057
| ###
| 89.3
| 89.3
| ### |
1997-Apr-29 Tue
| 1.44
| 1.48
| 1.4
| 1.41
|
|
| 15.0
| 15.0
| ### |
1997-Apr-28 Mon
| ###
| ###
| ###
| ###
| 1,822,976
| 0
| ###
| ###
| 0.0 |
1997-Apr-24 Thu
| 1.21
| 1.24
| ###
| 1.21
|
|
| 69.3
| 69.3
| ### |
1997-Apr-23 Wed
| ###
| 1.27
| ###
| 1.2
| 461,580
| ###
| ###
| ###
| 0.1 |
1997-Apr-22 Tue
| 1.271
| 1.28
| 1.22
| 1.26
| 784,547
| 980,683
| ###
| ###
| ### |
1997-Apr-21 Mon
| 1.329
| ###
| 1.26
| 1.29
| 1,391,072
| 876,375
| 10.3
| 10.3
| 0.1 |
1997-Apr-18 Fri
| ###
| ###
| ###
| ###
| 163,572
| 0
| 61.1
| 61.1
| 0.0 |
1997-Apr-17 Thu
| 1.322
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-16 Wed
| ###
| ###
| ###
| ###
|
|
| 8.5
| 8.5
| 0.0 |
1997-Apr-15 Tue
| ###
| ###
| ###
| ###
| 284,322
| 0
| ###
| ###
| 0.0 |
1997-Apr-14 Mon
| 1.281
| ###
| 1.27
| ###
| 483,878
| ###
| 91.9
| 91.9
| 0.0 |
1997-Apr-11 Fri
| ###
| ###
| ###
| ###
| 2,184,620
| 0
| ###
| ###
| 0.0 |
1997-Apr-10 Thu
| 1.286
| ###
| 1.27
| ###
|
|
| 90.4
| 90.4
| 0.0 |
1997-Apr-09 Wed
| 1.25
| 1.29
| 1.25
| 1.28
|
|
| 85.3
| 85.3
| ### |
1997-Apr-08 Tue
| 1.24
| 1.25
| 1.23
| 1.24
| 246,026
| 305,072
| ###
| ###
| 0.1 |
1997-Apr-07 Mon
| 1.23
| 1.24
| 1.2
| 1.24
|
|
| ###
| ###
| 0.1 |
1997-Apr-04 Fri
| 1.24
| 1.24
| 1.21
| 1.22
| 222,550
| 272,623
| ###
| ###
| 0.1 |
1997-Apr-03 Thu
| 1.27
| 1.27
| 1.22
| 1.24
| 1,194,254
| 1,486,846
| ###
| ###
| 0.1 |
1997-Apr-02 Wed
| 1.259
| 1.29
| 1.25
| 1.28
|
|
| ###
| ###
| ### |
1997-Apr-01 Tue
| 1.272
| 1.29
| 1.23
| 1.25
| 780,154
| ###
| 28.2
| 28.2
| ### |
1997-Mar-27 Thu
| 1.343
| 1.343
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
1997-Mar-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-25 Tue
| ###
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-24 Mon
| ###
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-21 Fri
| ###
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
1997-Mar-20 Thu
| 1.329
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
1997-Mar-19 Wed
| ###
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-18 Tue
| 1.23
| ###
| 1.23
| ###
|
|
| 98.9
| 98.9
| 0.0 |
1997-Mar-17 Mon
| ###
| 1.22
| ###
| 1.21
|
|
| 86.0
| 86.0
| ### |
1997-Mar-14 Fri
| 1.157
| ###
| ###
| ###
| 399,450
| 0
| ###
| ###
| 0.0 |
1997-Mar-13 Thu
| ###
| ###
| ###
| ###
| 1,185,128
| 0
| ###
| ###
| 0.0 |
1997-Mar-12 Wed
| 1.229
| 1.229
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-11 Tue
| 1.23
| 1.23
| 1.21
| 1.22
|
|
| ###
| ###
| 0.1 |
1997-Mar-10 Mon
| 1.229
| 1.23
| 1.22
| 1.23
|
|
| ###
| ###
| 0.1 |
1997-Mar-07 Fri
| 1.246
| 1.25
| 1.2
| 1.22
| 733,841
| 898,955
| ###
| ###
| 0.1 |
1997-Mar-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-04 Tue
| ###
| ###
| ###
| ###
| 295,773
| 0
| ###
| ###
| 0.0 |
1997-Mar-03 Mon
| 1.055
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-27 Thu
| 1.081
| 1.081
| ###
| ###
| 360,140
| 194,655
| 22.8
| 22.8
| 0.0 |
1997-Feb-26 Wed
| ###
| ###
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
1997-Feb-25 Tue
| 1.059
| ###
| 1.059
| ###
| 736,483
| ###
| 95.0
| 95.0
| 0.0 |
1997-Feb-24 Mon
| ###
| ###
| ###
| ###
|
|
| 12.2
| 12.2
| 0.0 |
1997-Feb-21 Fri
| ###
| ###
| ###
| ###
| 695,040
| 0
| ###
| ###
| 0.0 |
1997-Feb-20 Thu
| 1.175
| 1.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-18 Tue
| 1.22
| 1.23
| ###
| ###
|
|
| 5.3
| 5.3
| 0.0 |
1997-Feb-17 Mon
| 1.25
| 1.25
| 1.22
| 1.23
| 164,750
| ###
| 16.4
| 16.4
| 0.1 |
1997-Feb-14 Fri
| 1.276
| 1.29
| 1.24
| 1.25
| 254,720
| 322,220
| ###
| ###
| ### |
1997-Feb-13 Thu
| 1.28
| 1.28
| 1.25
| 1.27
| 371,050
| 469,378
| ###
| ###
| ### |
1997-Feb-12 Wed
| ###
| ###
| 1.29
| 1.29
|
|
| 19.1
| 19.1
| 0.1 |
1997-Feb-11 Tue
| 1.272
| 1.29
| 1.26
| 1.29
| 720,579
| ###
| 82.9
| 82.9
| 0.1 |
1997-Feb-10 Mon
| ###
| ###
| 1.27
| ###
| 1,606,772
| ###
| ###
| ###
| 0.0 |
1997-Feb-07 Fri
| ###
| ###
| ###
| ###
| 499,850
| 0
| 66.3
| 66.3
| 0.0 |
1997-Feb-06 Thu
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
1997-Feb-05 Wed
| 1.247
| ###
| 1.24
| ###
| 798,850
| 495,287
| 96.6
| 96.6
| 0.0 |
1997-Feb-04 Tue
| 1.247
| 1.27
| 1.22
| 1.22
|
|
| ###
| ###
| 0.1 |
1997-Feb-03 Mon
| ###
| 1.25
| ###
| 1.24
| 1,650,884
| ###
| 93.6
| 93.6
| 0.1 |
1997-Jan-31 Fri
| 1.085
| ###
| ###
| ###
| 3,242,151
| 0
| 98.9
| 98.9
| 0.0 |
1997-Jan-30 Thu
| 1.051
| ###
| ###
| ###
| 1,689,470
| 0
| 83.4
| 83.4
| 0.0 |
1997-Jan-29 Wed
| 1.045
| ###
| ###
| ###
| 647,189
| 0
| 70.2
| 70.2
| 0.0 |
1997-Jan-28 Tue
| ###
| ###
| ###
| ###
| 288,070
| 0
| 75.7
| 75.7
| 0.0 |
1997-Jan-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-23 Thu
| ###
| ###
| ###
| ###
| 915,082
| 0
| ###
| ###
| 0.0 |
1997-Jan-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-21 Tue
| ###
| ###
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
1997-Jan-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-17 Fri
| ###
| ###
| ###
| ###
| 5,814,750
| 0
| 75.6
| 75.6
| 0.0 |
1997-Jan-16 Thu
| 1.053
| 1.053
| ###
| ###
| 3,254,579
| ###
| 18.2
| 18.2
| 0.0 |
1997-Jan-15 Wed
| ###
| ###
| ###
| ###
|
|
| 87.5
| 87.5
| 0.0 |
1997-Jan-14 Tue
| ###
| ###
| 1
| ###
|
|
| 24.9
| 24.9
| 0.0 |
1997-Jan-13 Mon
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
1997-Jan-10 Fri
| 1.043
| ###
| ###
| ###
| 682,146
| 0
| ###
| ###
| 0.0 |
1997-Jan-09 Thu
| ###
| ###
| ###
| ###
| 706,785
| 0
| 65.6
| 65.6
| 0.0 |
1997-Jan-08 Wed
| ###
| ###
| 1
| ###
| 2,425,450
| 1,212,725
| 84.1
| 84.1
| 0.0 |
1997-Jan-07 Tue
| ###
| 1
| ###
| 1
| 1,521,878
| ###
| 94.5
| 94.5
| ### |
1997-Jan-06 Mon
| 0.873
| ###
| 0.873
| ###
| 1,202,622
| 524,944
| 97.7
| 97.7
| 0.0 |
1997-Jan-03 Fri
| 0.87
| 0.87
| 0.86
| 0.87
| 216,778
| ###
| 76.6
| 76.6
| 0.1 |
1997-Jan-02 Thu
| 0.87
| 0.87
| 0.86
| 0.87
| 163,625
| ###
| ###
| ###
| 0.1 |
1996-Dec-31 Tue
| 0.86
| 0.87
| 0.84
| 0.87
|
|
| ###
| ###
| 0.1 |
1996-Dec-30 Mon
| 0.86
| 0.87
| 0.85
| 0.86
|
|
| 67.8
| 67.8
| ### |
1996-Dec-27 Fri
| 0.87
| 0.87
| 0.85
| 0.86
|
|
| ###
| ###
| ### |
1996-Dec-24 Tue
| 0.83
| 0.87
| 0.83
| 0.87
|
|
| 96.4
| 96.4
| 0.1 |
1996-Dec-23 Mon
| ###
| 0.84
| 0.8
| 0.83
|
|
| ###
| ###
| ### |
1996-Dec-20 Fri
| ###
| 0.8
| 0.79
| 0.8
|
|
| ###
| ###
| 0.1 |
1996-Dec-19 Thu
| 0.76
| 0.8
| 0.75
| 0.8
|
|
| 94.0
| 94.0
| 0.1 |
1996-Dec-18 Wed
| 0.76
| 0.76
| 0.75
| 0.75
| 71,625
| 54,076
| ###
| ###
| ### |
1996-Dec-17 Tue
| 0.749
| 0.75
| 0.74
| 0.75
|
|
| 72.4
| 72.4
| ### |
1996-Dec-16 Mon
| 0.74
| 0.75
| 0.74
| 0.75
|
|
| 77.9
| 77.9
| ### |
1996-Dec-13 Fri
| 0.74
| 0.74
| 0.73
| 0.73
|
|
| 24.7
| 24.7
| 0.1 |
1996-Dec-12 Thu
| 0.75
| 0.75
| 0.74
| 0.75
| 61,550
| 45,854
| ###
| ###
| ### |
1996-Dec-11 Wed
| 0.75
| 0.77
| 0.75
| 0.75
| 202,150
| ###
| 77.0
| 77.0
| ### |
1996-Dec-10 Tue
| 0.76
| 0.76
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
1996-Dec-09 Mon
| 0.76
| 0.76
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
1996-Dec-06 Fri
| 0.77
| 0.78
| 0.74
| 0.75
|
|
| 41.6
| 41.6
| ### |
1996-Dec-05 Thu
| 0.78
| 0.79
| 0.77
| 0.77
| 214,850
| 167,583
| 16.1
| 16.1
| 0.1 |
1996-Dec-04 Wed
| 0.78
| 0.79
| 0.78
| 0.78
| 291,850
| ###
| 68.9
| 68.9
| 0.1 |
1996-Dec-03 Tue
| 0.79
| 0.79
| 0.77
| 0.77
|
|
| 13.7
| 13.7
| 0.1 |
1996-Dec-02 Mon
| 0.75
| 0.78
| 0.75
| 0.78
|
|
| ###
| ###
| 0.1 |
1996-Nov-29 Fri
| ###
| 0.74
| ###
| 0.74
|
|
| 89.4
| 89.4
| 0.1 |
1996-Nov-28 Thu
| 0.7
| 0.72
| 0.7
| 0.72
| 986,580
| 700,471
| ###
| ###
| ### |
1996-Nov-27 Wed
| 0.71
| 0.71
| ###
| 0.71
|
|
| ###
| ###
| ### |
1996-Nov-26 Tue
| 0.71
| 0.72
| 0.7
| 0.7
| 1,607,720
| 1,141,481
| 27.3
| 27.3
| ### |
1996-Nov-25 Mon
| 0.71
| 0.72
| 0.71
| 0.72
|
|
| ###
| ###
| ### |
1996-Nov-22 Fri
| 0.7
| 0.71
| 0.7
| 0.71
| 4,414,250
| 3,112,046
| 82.5
| 82.5
| ### |
1996-Nov-21 Thu
| 0.71
| 0.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-20 Wed
| 0.72
| 0.72
| 0.71
| 0.72
|
|
| 64.4
| 64.4
| ### |
1996-Nov-19 Tue
| 0.72
| 0.72
| ###
| 0.72
| 585,779
| 210,880
| 73.6
| 73.6
| ### |
1996-Nov-18 Mon
| 0.74
| 0.74
| 0.72
| 0.72
|
|
| 7.7
| 7.7
| ### |
1996-Nov-15 Fri
| 0.74
| 0.74
| 0.73
| 0.74
|
|
| ###
| ###
| 0.1 |
1996-Nov-14 Thu
| 0.741
| 0.75
| 0.73
| 0.74
|
|
| ###
| ###
| 0.1 |
1996-Nov-13 Wed
| 0.74
| 0.75
| 0.74
| 0.75
| 213,721
| 159,222
| ###
| ###
| ### |
1996-Nov-12 Tue
| 0.73
| 0.75
| 0.72
| 0.75
| 306,829
| ###
| ###
| ###
| ### |
1996-Nov-11 Mon
| 0.73
| 0.74
| 0.72
| 0.73
|
|
| 76.8
| 76.8
| 0.1 |
1996-Nov-07 Thu
| ###
| ###
| 0.72
| 0.73
|
|
| ###
| ###
| 0.1 |
1996-Nov-06 Wed
| 0.75
| 0.75
| 0.72
| 0.73
|
|
| 5.9
| 5.9
| 0.1 |
1996-Nov-05 Tue
| 0.74
| 0.75
| 0.74
| 0.74
| 510,920
| ###
| 71.4
| 71.4
| 0.1 |
1996-Nov-04 Mon
| 0.73
| 0.74
| 0.73
| 0.74
| 346,288
| 254,521
| 78.5
| 78.5
| 0.1 |
1996-Nov-01 Fri
| ###
| 0.74
| 0.72
| 0.73
|
|
| ###
| ###
| 0.1 |
1996-Oct-31 Thu
| 0.71
| 0.74
| 0.71
| 0.74
|
|
| 94.8
| 94.8
| 0.1 |
1996-Oct-30 Wed
| 0.71
| 0.71
| 0.7
| 0.7
|
|
| 16.8
| 16.8
| ### |
1996-Oct-29 Tue
| 0.7
| 0.7
| ###
| 0.7
| 2,864,727
| 1,002,654
| ###
| ###
| ### |
1996-Oct-28 Mon
| 0.71
| 0.71
| 0.7
| 0.7
|
|
| 13.9
| 13.9
| ### |
1996-Oct-25 Fri
| 0.71
| 0.71
| 0.7
| 0.71
|
|
| ###
| ###
| ### |
1996-Oct-24 Thu
| 0.71
| 0.72
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
1996-Oct-23 Wed
| 0.71
| 0.72
| 0.7
| 0.7
|
|
| 17.3
| 17.3
| ### |
1996-Oct-22 Tue
| 0.74
| 0.74
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
1996-Oct-21 Mon
| 0.73
| 0.74
| 0.73
| 0.74
|
|
| 84.0
| 84.0
| 0.1 |
1996-Oct-18 Fri
| 0.76
| 0.77
| 0.74
| 0.74
|
|
| 7.5
| 7.5
| 0.1 |
1996-Oct-17 Thu
| 0.76
| 0.76
| 0.75
| 0.76
|
|
| 70.5
| 70.5
| 0.1 |
1996-Oct-16 Wed
| 0.76
| 0.76
| 0.75
| 0.76
|
|
| 73.4
| 73.4
| 0.1 |
1996-Oct-15 Tue
| 0.77
| 0.77
| 0.75
| 0.76
|
|
| 18.8
| 18.8
| 0.1 |
1996-Oct-14 Mon
| 0.77
| 0.78
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
1996-Oct-11 Fri
| 0.74
| 0.78
| 0.74
| 0.78
|
|
| 96.0
| 96.0
| 0.1 |
1996-Oct-10 Thu
| 0.75
| 0.76
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
1996-Oct-09 Wed
| ###
| 0.77
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
1996-Oct-08 Tue
| 0.81
| ###
| 0.76
| 0.77
|
|
| 3.5
| 3.5
| 0.1 |
1996-Oct-07 Mon
| 0.775
| 0.8
| 0.76
| 0.8
|
|
| 93.7
| 93.7
| 0.1 |
1996-Oct-04 Fri
| ###
| 0.74
| ###
| 0.73
|
|
| ###
| ###
| 0.1 |
1996-Oct-03 Thu
| 0.687
| 0.7
| 0.687
| 0.7
|
|
| 86.5
| 86.5
| ### |
1996-Oct-02 Wed
| 0.7
| 0.7
| ###
| ###
|
|
| 4.1
| 4.1
| 0.0 |
1996-Oct-01 Tue
| 0.71
| 0.71
| ###
| 0.7
|
|
| ###
| ###
| ### |
1996-Sep-30 Mon
| ###
| 0.72
| 0.71
| 0.72
|
|
| ###
| ###
| ### |
1996-Sep-27 Fri
| ###
| 0.72
| 0.71
| 0.72
|
|
| 72.5
| 72.5
| ### |
1996-Sep-26 Thu
| 0.743
| 0.743
| 0.72
| 0.73
|
|
| 10.6
| 10.6
| 0.1 |
1996-Sep-25 Wed
| 0.727
| 0.75
| 0.727
| 0.73
|
|
| 66.8
| 66.8
| 0.1 |
1996-Sep-24 Tue
| ###
| 0.72
| ###
| 0.71
|
|
| 93.4
| 93.4
| ### |
1996-Sep-23 Mon
| ###
| 0.7
| ###
| ###
|
|
| 91.0
| 91.0
| 0.0 |
1996-Sep-20 Fri
| ###
| ###
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
1996-Sep-19 Thu
| ###
| ###
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
1996-Sep-18 Wed
| ###
| ###
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
|