Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sun 23-Dec-03 09:49:25 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(BHP) BHP GROUP LIMITED Daily Prices Page 10...

     Prev Section TOC    Company Info for BHP    Limits Next Section


Company Details for (BHP) BHP GROUP LIMITED

Listing Code BHP
Listing Name BHP GROUP LIMITED
GICS Sector Materials
ISIN Name BHP BILLITON LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BHP4


Maximum Price date available .. Friday 1st December 2023
Latest price with VOLUME for BHP .. Friday 1st December 2023

BHP is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 7.87 345,388 0.0
MAX 54.55 327,417,026 97.4


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for BHP    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>


End of day Prices (full format),

600 Days for (BHP) BHP GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
4.01
2002-May-09 Thu ### ### 11.24 11.27 9,005,671 50,611,871 ### ### ###
2002-May-08 Wed ### ### ### ### 9,446,942 0 83.2 83.2 0.0
2002-May-07 Tue ### ### 10.85 10.87 ### ### ###
2002-May-06 Mon ### ### ### ### 9,089,984 0 ### ### 0.0
2002-May-03 Fri 10.75 10.89 10.73 10.86 15,469,377 ### 78.7 78.7 0.8
2002-May-02 Thu ### ### 10.52 10.55 20,476,346 107,705,579 32.9 32.9 ###
2002-May-01 Wed 10.75 10.88 ### 10.85 80.2 80.2 0.8
2002-Apr-30 Tue ### 10.82 ### 10.8 85.0 85.0 ###
2002-Apr-29 Mon ### ### 10.49 10.55 16,709,140 ### ### ### ###
2002-Apr-26 Fri ### ### 10.72 10.73 26,413,428 141,575,974 ### ### ###
2002-Apr-24 Wed 11.2 11.27 ### ### 12,943,689 72,937,687 33.1 33.1 0.0
2002-Apr-23 Tue 11.45 11.47 ### ### 12,318,656 ### ### ### 0.0
2002-Apr-22 Mon 11.56 11.59 11.48 11.48 30.1 30.1 0.8
2002-Apr-19 Fri 11.52 11.55 11.48 11.5 30.1 30.1 ###
2002-Apr-18 Thu ### 11.73 ### ### ### ### 0.0
2002-Apr-17 Wed ### 11.77 ### 11.74 6,235,688 36,697,023 ### ### 0.8
2002-Apr-16 Tue ### ### 11.55 ### 7,886,954 45,547,159 ### ### 0.0
2002-Apr-15 Mon 11.49 11.59 11.49 11.59 78.3 78.3 0.8
2002-Apr-12 Fri 11.2 ### 11.2 ### ### ### 0.0
2002-Apr-11 Thu ### ### ### ### 14.6 14.6 0.0
2002-Apr-10 Wed 11.81 ### 11.81 ### ### ### 0.0
2002-Apr-09 Tue 11.8 11.84 11.72 11.78 8,158,049 ### ### ### ###
2002-Apr-08 Mon 11.79 11.89 11.7 11.74 8,809,049 ### 35.6 35.6 0.8
2002-Apr-05 Fri ### ### ### ### 7,126,540 0 70.6 70.6 0.0
2002-Apr-04 Thu 11.78 11.78 ### 11.71 ### ### ###
2002-Apr-03 Wed 11.71 11.79 ### ### 32.7 32.7 0.0
2002-Apr-02 Tue ### ### 11.54 ### 12,706,954 73,319,124 ### ### 0.0
2002-Mar-28 Thu 11.5 11.52 ### 11.4 23.8 23.8 0.8
2002-Mar-27 Wed ### 11.4 ### 11.4 83.7 83.7 0.8
2002-Mar-26 Tue ### ### ### ### ### ### 0.0
2002-Mar-25 Mon ### ### 11.21 11.21 10,981,779 61,552,871 23.1 23.1 ###
2002-Mar-22 Fri 11.45 11.48 ### ### 8,573,873 ### 26.0 26.0 0.0
2002-Mar-21 Thu 11.55 ### 11.46 11.51 9,231,557 52,896,821 ### ### 0.8
2002-Mar-20 Wed 11.77 11.84 11.73 11.76 33.2 33.2 0.8
2002-Mar-19 Tue 11.55 ### 11.51 ### ### ### 0.0
2002-Mar-18 Mon 11.45 11.52 ### 11.5 17,067,159 ### ### ### ###
2002-Mar-15 Fri 11.44 11.45 11.25 11.285 16,296,858 ### ### ### ###
2002-Mar-14 Thu ### 11.7 11.5 ### ### ### 0.0
2002-Mar-13 Wed 11.978 ### 11.84 11.856 25.9 25.9 ###
2002-Mar-12 Tue ### ### 11.88 ### 9,057,788 ### 78.2 78.2 0.0
2002-Mar-11 Mon ### ### 11.922 11.922 24.2 24.2 ###
2002-Mar-08 Fri ### ### ### ### 25.2 25.2 0.0
2002-Mar-07 Thu ### ### ### ### 9,764,621 0 ### ### 0.0
2002-Mar-06 Wed 11.89 ### 11.8 ### ### ### 0.0
2002-Mar-05 Tue ### ### ### ### 14,665,688 0 ### ### 0.0
2002-Mar-04 Mon ### 11.77 ### 11.73 15,717,787 92,499,176 75.7 75.7 0.8
2002-Mar-01 Fri 11.73 11.73 11.56 ### 24.4 24.4 0.0
2002-Feb-28 Thu 11.83 11.88 11.78 11.79 13,915,347 164,618,555 32.5 32.5 0.8
2002-Feb-27 Wed 11.85 11.87 11.72 11.72 10,743,029 126,714,027 ### ### 0.8
2002-Feb-26 Tue 11.7 11.79 ### ### 38.4 38.4 0.0
2002-Feb-25 Mon 11.55 ### 11.51 11.56 9,404,940 54,125,429 74.2 74.2 0.8
2002-Feb-22 Fri 11.59 11.59 ### 11.4 19,923,051 115,454,080 21.3 21.3 0.8
2002-Feb-21 Thu ### ### 11.59 ### 32.1 32.1 0.0
2002-Feb-20 Wed ### 11.76 ### 11.7 82.6 82.6 0.8
2002-Feb-19 Tue 11.7 11.72 11.54 ### 32.8 32.8 0.0
2002-Feb-18 Mon 11.82 11.86 11.59 11.71 ### ### ###
2002-Feb-15 Fri 12.25 12.25 11.79 11.87 19,474,429 ### ### ### 0.8
2002-Feb-14 Thu ### 12.49 ### ### 14,270,782 ### ### ### 0.0
2002-Feb-13 Wed ### ### ### ### 12,342,849 0 76.8 76.8 0.0
2002-Feb-12 Tue ### ### 11.86 ### 12,007,824 ### 34.9 34.9 0.0
2002-Feb-11 Mon 11.74 11.88 ### ### 71.5 71.5 0.0
2002-Feb-08 Fri 11.55 ### 11.47 ### ### ### 0.0
2002-Feb-07 Thu ### ### 11.58 ### 17,851,553 ### 13.8 13.8 0.0
2002-Feb-06 Wed 11.7 ### 11.7 11.85 ### ### ###
2002-Feb-05 Tue ### 11.86 ### 11.685 ### ### 0.8
2002-Feb-04 Mon 11.41 ### 11.4 11.56 ### ### 0.8
2002-Feb-01 Fri 11.5 11.5 ### ### 14,870,284 ### 23.7 23.7 0.0
2002-Jan-31 Thu 11.27 11.41 ### ### ### ### 0.0
2002-Jan-30 Wed ### ### ### 11.271 11,777,374 0 82.2 82.2 0.8
2002-Jan-29 Tue 11.26 ### ### ### ### ### 0.0
2002-Jan-28 Mon 11.42 11.42 11.42 11.42 0 0.8
2002-Jan-25 Fri 11.59 11.72 ### 11.42 ### ### 0.8
2002-Jan-24 Thu ### 11.52 11.28 11.51 ### ### 0.8
2002-Jan-23 Wed ### 11.28 ### ### 8,696,757 ### ### ### 0.0
2002-Jan-22 Tue ### ### ### ### 77.7 77.7 0.0
2002-Jan-21 Mon ### ### 10.7 ### 85.1 85.1 0.0
2002-Jan-18 Fri 10.7 10.77 ### 10.77 7,679,757 ### ### ### ###
2002-Jan-17 Thu 10.74 10.78 10.71 10.72 ### ### 0.8
2002-Jan-16 Wed 10.85 10.89 10.8 10.86 8,398,945 91,086,558 69.4 69.4 0.8
2002-Jan-15 Tue 10.87 ### 10.85 10.86 33.1 33.1 0.8
2002-Jan-14 Mon ### ### ### ### ### ### 0.0
2002-Jan-11 Fri ### ### ### ### ### ### 0.0
2002-Jan-10 Thu 11.25 ### ### ### 14,018,082 0 26.7 26.7 0.0
2002-Jan-09 Wed ### ### ### ### 12,911,241 0 ### ### 0.0
2002-Jan-08 Tue ### 11.4 ### 11.2 71.4 71.4 0.8
2002-Jan-07 Mon ### 11.25 ### 11.24 84.9 84.9 0.8
2002-Jan-04 Fri ### ### 10.88 ### ### ### 0.0
2002-Jan-03 Thu 10.7 10.73 ### 10.72 ### ### 0.8
2002-Jan-02 Wed 10.5 10.74 10.47 10.72 5,450,583 ### ### ### 0.8
2001-Dec-31 Mon 10.5 10.55 10.45 10.5 74.7 74.7 0.8
2001-Dec-28 Fri 10.49 10.51 10.44 10.5 4,436,377 46,471,049 ### ### 0.8
2001-Dec-27 Thu 10.45 10.5 10.42 10.49 4,529,375 ### ### ### ###
2001-Dec-24 Mon ### 10.43 10.28 10.387 ### ### ###
2001-Dec-21 Fri 10.2 10.29 ### 10.2 47,186,756 242,775,859 ### ### 0.7
2001-Dec-20 Thu 10.24 ### ### 10.27 ### ### ###
2001-Dec-19 Wed ### ### 10.24 ### 17,319,927 88,678,026 77.6 77.6 0.0
2001-Dec-18 Tue ### ### ### ### 72.8 72.8 0.0
2001-Dec-17 Mon ### ### 9.83 9.85 8,335,187 40,967,444 34.0 34.0 ###
2001-Dec-14 Fri ### ### 9.83 9.89 33.0 33.0 ###
2001-Dec-13 Thu 10.2 10.2 ### ### ### ### 0.0
2001-Dec-12 Wed 10.29 ### 10.22 10.25 13,159,375 ### 37.5 37.5 0.7
2001-Dec-11 Tue 10.29 ### 10.25 ### 16,865,754 86,436,989 ### ### 0.0
2001-Dec-10 Mon ### 10.5 10.23 10.44 14,123,459 146,389,652 27.9 27.9 0.7
2001-Dec-07 Fri 10.29 10.4 10.27 ### ### ### 0.0
2001-Dec-06 Thu ### ### ### 10.21 25.9 25.9 ###
2001-Dec-05 Wed 10.389 10.42 10.24 10.27 13,682,351 141,338,685 ### ### ###
2001-Dec-04 Tue ### 10.44 ### 10.22 18,060,458 ### 77.4 77.4 0.7
2001-Dec-03 Mon ### ### ### ### 13,164,670 0 ### ### 0.0
2001-Nov-30 Fri ### ### ### 10.043 73.8 73.8 0.7
2001-Nov-29 Thu 9.82 9.89 9.77 9.81 ### ### ###
2001-Nov-28 Wed ### ### 9.87 ### 66.7 66.7 0.0
2001-Nov-27 Tue 9.81 ### 9.81 ### 15,126,188 74,193,952 84.3 84.3 0.0
2001-Nov-26 Mon ### 9.86 ### 9.75 9,011,726 ### 76.3 76.3 ###
2001-Nov-23 Fri ### 9.8 ### ### 6,364,780 31,187,422 73.1 73.1 0.0
2001-Nov-22 Thu ### ### 9.51 9.57 27.3 27.3 ###
2001-Nov-21 Wed 9.75 9.87 ### 9.671 27.1 27.1 ###
2001-Nov-20 Tue 9.8 9.84 9.71 9.84 72.3 72.3 0.7
2001-Nov-19 Mon 9.4 ### ### ### ### ### 0.0
2001-Nov-16 Fri ### ### ### 9.628 24,537,078 0 ### ### 0.7
2001-Nov-15 Thu ### 10.47 ### ### 35,814,353 ### ### ### 0.0
2001-Nov-14 Wed 9.45 9.82 9.45 9.82 34,960,944 ### 89.3 89.3 ###
2001-Nov-13 Tue 9.2 9.26 ### 9.26 ### ### ###
2001-Nov-12 Mon 9 ### ### ### 12,595,874 0 ### ### 0.0
2001-Nov-09 Fri 9 ### 8.86 ### 16,077,255 ### 31.5 31.5 0.0
2001-Nov-08 Thu ### ### 8.81 8.84 ### ### ###
2001-Nov-07 Wed 9 ### ### ### ### ### 0.0
2001-Nov-06 Tue 8.945 ### ### ### 10,610,679 0 ### ### 0.0
2001-Nov-05 Mon 9 9 8.87 8.87 ### ### ###
2001-Nov-02 Fri 9 ### ### ### 8,374,852 0 28.1 28.1 0.0
2001-Nov-01 Thu ### ### ### ### 71.2 71.2 0.0
2001-Oct-31 Wed ### ### ### ### 17,040,074 0 ### ### 0.0
2001-Oct-30 Tue ### ### 9.24 9.24 29.1 29.1 ###
2001-Oct-29 Mon 9.4 9.48 ### ### 30.2 30.2 0.0
2001-Oct-26 Fri ### 9.49 ### ### 29.8 29.8 0.0
2001-Oct-25 Thu ### ### ### ### ### ### 0.0
2001-Oct-24 Wed ### ### 9 ### 16,529,780 ### ### ### 0.0
2001-Oct-23 Tue ### ### 8.88 ### 73.4 73.4 0.0
2001-Oct-22 Mon 9.2 9.23 9 9 8,899,974 ### ### ### 0.6
2001-Oct-19 Fri ### 9.4 9.28 ### 72.6 72.6 0.0
2001-Oct-18 Thu ### ### 9.28 ### ### ### 0.0
2001-Oct-17 Wed 9.58 9.58 ### 9.46 19.6 19.6 0.7
2001-Oct-16 Tue ### ### 9.52 ### 10,390,945 ### 73.3 73.3 0.0
2001-Oct-15 Mon 9.47 9.53 ### 9.446 18,915,223 ### ### ### 0.7
2001-Oct-12 Fri 9.55 9.59 9.4 ### ### ### 0.0
2001-Oct-11 Thu 9 9.27 ### 9.24 86.9 86.9 ###
2001-Oct-10 Wed ### ### 8.85 8.871 30.6 30.6 ###
2001-Oct-09 Tue 8.929 ### 8.88 ### 67.8 67.8 0.0
2001-Oct-08 Mon ### ### 8.82 ### 21.1 21.1 0.0
2001-Oct-05 Fri ### 9.28 ### ### 9,548,780 ### ### ### 0.0
2001-Oct-04 Thu 9 ### 8.88 ### 9,548,726 42,396,343 ### ### 0.0
2001-Oct-03 Wed ### ### 8.8 8.84 ### ### ###
2001-Oct-02 Tue 8.785 8.785 8.7 8.75 ### ### 0.6
2001-Oct-01 Mon ### 8.87 8.74 8.79 3,842,245 ### ### ### 0.6
2001-Sep-28 Fri 8.55 ### 8.49 8.58 ### ### 0.6
2001-Sep-27 Thu 8.52 8.59 8.44 ### 11,986,083 ### 70.5 70.5 0.0
2001-Sep-26 Wed ### 8.57 8.43 8.54 12,510,557 ### 66.3 66.3 ###
2001-Sep-25 Tue 8.372 ### 8.25 ### ### ### 0.0
2001-Sep-24 Mon ### ### ### ### 75.9 75.9 0.0
2001-Sep-21 Fri ### ### 7.87 ### 70.4 70.4 0.0
2001-Sep-20 Thu 8.84 8.89 8.45 8.525 34,577,857 299,790,020 ### ### 0.6
2001-Sep-19 Wed ### ### 8.88 ### ### ### 0.0
2001-Sep-18 Tue 9 ### ### ### 67.9 67.9 0.0
2001-Sep-17 Mon ### 9 8.8 8.826 ### ### ###
2001-Sep-14 Fri 9.2 9.2 ### ### ### ### 0.0
2001-Sep-13 Thu ### 9.24 ### ### ### ### 0.0
2001-Sep-12 Wed ### 9.26 ### ### 36.4 36.4 0.0
2001-Sep-11 Tue ### ### ### ### ### ### 0.0
2001-Sep-10 Mon 9.5 ### 9.45 9.5 13,855,625 65,467,828 69.4 69.4 0.7
2001-Sep-07 Fri ### 9.751 9.58 9.751 10,523,888 ### 81.8 81.8 ###
2001-Sep-06 Thu 9.83 9.88 ### 9.7 14,206,047 70,177,872 ### ### 0.7
2001-Sep-05 Wed 9.5 9.72 9.49 9.72 88.6 88.6 0.7
2001-Sep-04 Tue 9.4 9.44 9.26 9.43 ### ### ###
2001-Sep-03 Mon ### 9.5 ### ### 8,609,871 40,896,887 78.5 78.5 0.0
2001-Aug-31 Fri 9.48 9.51 ### ### ### ### 0.0
2001-Aug-30 Thu ### ### 9.54 9.59 30.2 30.2 0.7
2001-Aug-29 Wed 9.53 9.77 9.53 ### 15,242,126 ### ### ### 0.0
2001-Aug-28 Tue ### ### 9.51 ### 33.2 33.2 0.0
2001-Aug-27 Mon 9.49 ### 9.49 ### ### ### 0.0
2001-Aug-24 Fri 9.26 ### ### ### 10,123,729 0 ### ### 0.0
2001-Aug-23 Thu ### ### ### ### 9,902,384 0 ### ### 0.0
2001-Aug-22 Wed ### ### 9 ### 28.2 28.2 0.0
2001-Aug-21 Tue ### 9.2 ### ### 21,290,028 97,934,128 76.3 76.3 0.0
2001-Aug-20 Mon 9.2 9.28 ### ### 11,054,884 ### ### ### 0.0
2001-Aug-17 Fri 9.176 9.28 ### 9.24 ### ### ###
2001-Aug-16 Thu ### 9.42 ### ### 16,362,351 77,066,673 21.5 21.5 0.0
2001-Aug-15 Wed ### 9.51 ### 9.43 21,582,774 ### ### ### ###
2001-Aug-14 Tue ### 9.47 ### ### ### ### 0.0
2001-Aug-13 Mon 9.4 9.45 ### ### 13,918,657 65,765,654 ### ### 0.0
2001-Aug-10 Fri 9.44 9.47 ### ### 25,167,550 119,168,349 ### ### 0.0
2001-Aug-09 Thu 9.48 9.51 ### 9.46 ### ### 0.7
2001-Aug-08 Wed ### ### ### ### 16.9 16.9 0.0
2001-Aug-07 Tue ### ### ### ### ### ### 0.0
2001-Aug-06 Mon ### ### ### ### 71.3 71.3 0.0
2001-Aug-03 Fri 9.88 ### 9.84 ### 18,495,956 ### 77.9 77.9 0.0
2001-Aug-02 Thu ### ### 9.83 9.88 14.6 14.6 0.7
2001-Aug-01 Wed 9.84 10.042 9.79 10.042 16,077,383 159,423,329 83.7 83.7 0.7
2001-Jul-31 Tue ### 9.74 9.57 9.7 ### ### 0.7
2001-Jul-30 Mon 9.55 ### ### 9.54 33.9 33.9 ###
2001-Jul-27 Fri 9.42 9.58 9.41 9.49 71.9 71.9 0.7
2001-Jul-26 Thu 9.2 9.43 ### ### 38,285,347 ### 87.8 87.8 0.0
2001-Jul-25 Wed ### 9.44 ### 9.2 30,799,044 145,371,487 ### ### 0.7
2001-Jul-24 Tue 9.78 9.84 ### ### 21,042,448 103,528,844 ### ### 0.0
2001-Jul-23 Mon ### ### ### ### 28.9 28.9 0.0
2001-Jul-20 Fri 10.228 ### ### 10.23 8,175,571 0 ### ### ###
2001-Jul-19 Thu ### ### ### ### 20,345,380 0 27.5 27.5 0.0
2001-Jul-18 Wed 10.53 ### 10.43 10.476 ### ### 0.7
2001-Jul-17 Tue 10.58 ### 10.52 10.57 37.2 37.2 0.8
2001-Jul-16 Mon 10.54 ### 10.54 ### 9,575,558 ### ### ### 0.0
2001-Jul-13 Fri 10.655 10.7 10.53 10.54 25.1 25.1 0.8
2001-Jul-12 Thu 10.5 10.57 10.42 ### 70.5 70.5 0.0
2001-Jul-11 Wed ### 10.43 10.23 10.4 74.5 74.5 0.7
2001-Jul-10 Tue 10.41 10.44 10.28 ### ### ### 0.0
2001-Jul-09 Mon 10.5 10.52 ### 10.41 16,534,772 ### ### ### ###
2001-Jul-06 Fri ### 10.72 10.51 ### 16,413,988 174,234,482 30.0 30.0 0.0
2001-Jul-05 Thu 10.79 10.89 ### 10.75 ### ### 0.8
2001-Jul-04 Wed 10.85 ### 10.82 10.86 20,687,659 ### 73.1 73.1 0.8
2001-Jul-03 Tue ### 10.83 ### 10.73 12,550,722 67,962,159 ### ### ###
2001-Jul-02 Mon 10.4 10.58 ### 10.48 ### ### 0.7
2001-Jun-29 Fri 10.5 10.52 10.25 ### 25,501,543 264,833,524 ### ### 0.0
2001-Jun-28 Thu 21.27 21.45 21.2 21.42 71.6 71.6 1.5
2001-Jun-27 Wed ### ### ### 20.946 7,328,453 0 ### ### ###
2001-Jun-26 Tue ### 21.27 ### 21.222 4,821,544 51,277,120 76.1 76.1 1.5
2001-Jun-25 Mon ### 21.25 ### 21.147 72.5 72.5 ###
2001-Jun-22 Fri ### 21.4 ### ### ### ### 0.0
2001-Jun-21 Thu ### ### 21.23 21.29 25.4 25.4 ###
2001-Jun-20 Wed 21.7 ### ### 21.87 ### ### 1.6
2001-Jun-19 Tue ### 21.88 ### ### 5,382,884 58,888,750 ### ### 0.0
2001-Jun-18 Mon ### 21.78 21.48 21.48 ### ### 1.5
2001-Jun-15 Fri 21.4 ### ### ### 7,599,383 0 ### ### 0.0
2001-Jun-14 Thu 21.2 21.7 ### ### 11,037,771 ### 83.2 83.2 0.0
2001-Jun-13 Wed ### 21.45 ### ### 31.1 31.1 0.0
2001-Jun-12 Tue ### 22.47 21.82 21.85 ### ### ###
2001-Jun-11 Mon 22.52 22.52 22.52 22.52 0 1.6
2001-Jun-08 Fri 22.43 ### 22.43 22.52 ### ### 1.6
2001-Jun-07 Thu 22.55 22.55 ### 22.43 ### ### 1.6
2001-Jun-06 Wed 22.55 22.7 22.42 22.5 40.3 40.3 1.6
2001-Jun-05 Tue ### 22.52 ### 22.24 ### ### 1.6
2001-Jun-04 Mon 22.2 22.52 22.2 ### 14,115,457 ### 77.2 77.2 0.0
2001-Jun-01 Fri ### ### ### 22.379 6,285,945 0 72.0 72.0 1.6
2001-May-31 Thu ### 22.5 ### 22.5 ### ### 1.6
2001-May-30 Wed ### 22.75 22.54 ### ### ### 0.0
2001-May-29 Tue 23 ### ### 22.75 ### ### 1.6
2001-May-28 Mon ### ### 22.49 ### 86.5 86.5 0.0
2001-May-25 Fri ### ### 22.75 22.78 18,686,573 ### 24.4 24.4 1.6
2001-May-24 Thu ### ### ### ### 9,308,158 0 32.8 32.8 0.0
2001-May-23 Wed 23.4 23.55 ### ### 6,204,975 73,063,580 ### ### 0.0
2001-May-22 Tue 23.187 23.56 ### 23.474 ### ### ###
2001-May-21 Mon 23 23.53 22.75 23.4 15,914,228 ### 79.4 79.4 ###
2001-May-18 Fri 22.81 23 ### 22.85 ### ### 1.6
2001-May-17 Thu ### ### ### 22.5 81.7 81.7 1.6
2001-May-16 Wed ### 21.7 21.51 ### ### ### 0.0
2001-May-15 Tue 21.7 21.8 21.27 21.45 ### ### 1.5
2001-May-14 Mon ### ### ### ### 27.0 27.0 0.0
2001-May-11 Fri 21.75 ### 21.75 ### 9,678,650 ### ### ### 0.0
2001-May-10 Thu 21.582 21.8 21.48 21.72 7,282,853 ### 72.0 72.0 ###
2001-May-09 Wed 21.472 21.72 21.44 ### 7,344,489 158,494,072 ### ### 0.0
2001-May-08 Tue ### 21.7 21.55 21.582 ### ### ###
2001-May-07 Mon 21.55 21.84 21.55 ### 75.5 75.5 0.0
2001-May-04 Fri ### ### ### ### 12,101,775 0 75.5 75.5 0.0
2001-May-03 Thu ### 21.72 21.48 21.48 12,025,574 ### ### ### 1.5
2001-May-02 Wed 21.857 21.89 ### ### ### ### 0.0
2001-May-01 Tue 21.5 21.76 21.5 21.75 ### ### ###
2001-Apr-30 Mon 21 21.52 21 21.52 87.7 87.7 1.5
2001-Apr-27 Fri 20.75 ### 20.55 20.771 36,357,625 ### ### ### ###
2001-Apr-26 Thu 21.75 ### 21.75 21.8 11,789,152 128,207,028 71.0 71.0 1.6
2001-Apr-25 Wed ### ### ### ### 0 0.0
2001-Apr-24 Tue ### ### 21.86 ### 8,379,725 ### ### ### 0.0
2001-Apr-23 Mon 22.2 22.4 21.86 ### ### ### 0.0
2001-Apr-20 Fri 21.81 22.53 21.81 ### 88.3 88.3 0.0
2001-Apr-19 Thu ### 21.82 21.51 21.74 7,549,555 ### ### ### 1.6
2001-Apr-18 Wed 21.2 21.44 ### 21.373 6,445,974 69,100,841 71.8 71.8 ###
2001-Apr-17 Tue ### ### ### ### ### ### 0.0
2001-Apr-16 Mon ### ### ### ### 0 0.0
2001-Apr-13 Fri ### ### ### ### 0 0.0
2001-Apr-12 Thu ### 21.5 ### ### 8,698,777 93,511,852 ### ### 0.0
2001-Apr-11 Wed 20.7 ### 20.7 ### ### ### 0.0
2001-Apr-10 Tue 20.045 20.43 ### ### ### ### 0.0
2001-Apr-09 Mon 20.083 ### 19.88 19.89 4,159,042 41,340,877 ### ### ###
2001-Apr-06 Fri 20.45 20.5 ### ### 24.9 24.9 0.0
2001-Apr-05 Thu 19.857 ### 19.857 20.23 8,954,754 88,907,275 81.6 81.6 1.4
2001-Apr-04 Wed 19.85 ### 19.72 19.8 ### ### 1.4
2001-Apr-03 Tue 20 ### ### ### 5,201,554 0 35.9 35.9 0.0
2001-Apr-02 Mon 19.71 ### ### ### 4,000,455 0 ### ### 0.0
2001-Mar-30 Fri 19.628 ### 19.58 ### 37.1 37.1 0.0
2001-Mar-29 Thu 19.721 19.75 ### 19.75 8,027,951 ### ### ### ###
2001-Mar-28 Wed ### ### 19.81 ### 35.3 35.3 0.0
2001-Mar-27 Tue ### ### 19.86 19.946 ### ### 1.4
2001-Mar-26 Mon 20.249 ### 19.79 ### 6,451,353 ### 28.1 28.1 0.0
2001-Mar-23 Fri 19.75 20.28 19.75 ### ### ### 0.0
2001-Mar-22 Thu 20.2 ### 20.2 ### ### ### 0.0
2001-Mar-21 Wed 20 ### 19.83 ### ### ### 0.0
2001-Mar-20 Tue 20.8 20.89 20.26 ### 16.1 16.1 0.0
2001-Mar-19 Mon 22 ### 21.27 21.4 21.0 21.0 1.5
2001-Mar-16 Fri 20.4 21 20.25 ### 4,456,772 91,920,922 84.7 84.7 0.0
2001-Mar-15 Thu ### 20.55 ### ### 6,272,073 64,445,550 87.8 87.8 0.0
2001-Mar-14 Wed ### 20.74 20.45 20.5 ### ### 1.5
2001-Mar-13 Tue ### ### ### 20.772 7,143,280 0 81.0 81.0 ###
2001-Mar-12 Mon ### ### ### 20.83 3,560,048 0 ### ### 1.5
2001-Mar-09 Fri ### ### ### 20.75 29.9 29.9 1.5
2001-Mar-08 Thu ### ### ### ### 7,423,726 0 ### ### 0.0
2001-Mar-07 Wed 21.2 21.2 ### 21.173 32.2 32.2 1.5
2001-Mar-06 Tue ### 21.56 ### 21.48 4,112,426 44,331,952 78.9 78.9 1.5
2001-Mar-05 Mon ### ### 20.49 ### 93.3 93.3 0.0
2001-Mar-02 Fri ### 20.77 20.4 20.55 23.2 23.2 1.5
2001-Mar-01 Thu 20.8 ### 20.7 ### 73.0 73.0 0.0
2001-Feb-28 Wed 21 ### ### ### 13,505,085 0 ### ### 0.0
2001-Feb-27 Tue ### ### ### 21.085 8,314,540 0 ### ### ###
2001-Feb-26 Mon ### 20.58 ### 20.47 6,964,786 71,667,647 87.6 87.6 1.5
2001-Feb-23 Fri 19.8 20.22 19.78 ### 7,709,447 154,188,940 76.7 76.7 0.0
2001-Feb-22 Thu ### 19.77 ### ### 2,650,347 26,198,680 83.7 83.7 0.0
2001-Feb-21 Wed ### 19.83 19.59 ### 74.9 74.9 0.0
2001-Feb-20 Tue ### 19.88 ### 19.72 ### ### 1.4
2001-Feb-19 Mon ### 19.79 19.47 ### 77.3 77.3 0.0
2001-Feb-16 Fri 19.5 ### 19.5 ### 5,850,387 57,041,273 78.0 78.0 0.0
2001-Feb-15 Thu 19.44 ### 19.24 ### 5,104,270 49,103,077 ### ### 0.0
2001-Feb-14 Wed 18.947 ### ### ### 87.8 87.8 0.0
2001-Feb-13 Tue ### ### 18.74 18.8 3,511,079 ### ### ### 1.3
2001-Feb-12 Mon ### 18.84 18.57 18.76 2,442,181 ### ### ### ###
2001-Feb-09 Fri ### ### ### 18.7 5,299,789 0 24.9 24.9 1.3
2001-Feb-08 Thu ### 19.25 18.971 18.971 32.3 32.3 1.4
2001-Feb-07 Wed ### ### ### 19.055 6,070,472 0 ### ### ###
2001-Feb-06 Tue ### ### 19.28 19.345 32.6 32.6 ###
2001-Feb-05 Mon ### 19.21 ### ### 4,369,273 ### 80.4 80.4 0.0
2001-Feb-02 Fri ### 19.28 ### ### 75.1 75.1 0.0
2001-Feb-01 Thu ### ### 18.88 ### 84.4 84.4 0.0
2001-Jan-31 Wed 18.55 ### 18.49 18.849 7,946,820 73,468,350 82.5 82.5 ###
2001-Jan-30 Tue 18.529 18.53 18.4 18.4 5,592,557 ### 32.0 32.0 1.3
2001-Jan-29 Mon 18.547 ### 18.47 ### 9,593,757 88,598,345 32.7 32.7 0.0
2001-Jan-25 Thu ### 18.85 ### 18.41 ### ### ###
2001-Jan-24 Wed 18.482 18.8 18.4 18.76 79.7 79.7 ###
2001-Jan-23 Tue 18.582 ### ### ### 6,020,872 0 ### ### 0.0
2001-Jan-22 Mon 18.989 18.989 18.56 ### 17.8 17.8 0.0
2001-Jan-19 Fri 18.757 ### 18.75 18.78 4,074,026 ### 65.8 65.8 ###
2001-Jan-18 Thu ### 18.79 ### ### 4,557,123 42,814,170 ### ### 0.0
2001-Jan-17 Wed ### ### 18.48 18.55 5,168,447 47,756,450 ### ### 1.3
2001-Jan-16 Tue 18.89 ### 18.76 ### 77.3 77.3 0.0
2001-Jan-15 Mon ### 19.4 ### ### ### ### 0.0
2001-Jan-12 Fri ### ### ### 19.26 1,857,647 0 ### ### 1.4
2001-Jan-11 Thu ### ### ### ### 2,942,046 0 35.7 35.7 0.0
2001-Jan-10 Wed ### ### ### 19.23 29.8 29.8 ###
2001-Jan-09 Tue ### 19.8 ### ### 21.1 21.1 0.0
2001-Jan-08 Mon 19.5 ### 19.5 19.82 85.0 85.0 1.4
2001-Jan-05 Fri ### 19.77 19.55 ### ### ### 0.0
2001-Jan-04 Thu ### ### ### ### 3,782,675 0 ### ### 0.0
2001-Jan-03 Wed ### 19.25 ### ### 4,018,845 38,681,383 38.1 38.1 0.0
2001-Jan-02 Tue ### ### ### ### 2,193,984 0 ### ### 0.0
2001-Jan-01 Mon ### ### 18.956 18.956 3,594,543 34,069,078 ### ### 1.4
2000-Dec-29 Fri ### ### 18.956 18.956 3,594,543 34,069,078 ### ### 1.4
2000-Dec-28 Thu ### 19.25 ### ### 73.0 73.0 0.0
2000-Dec-27 Wed 18.651 ### 18.59 ### ### ### 0.0
2000-Dec-26 Tue 18.8 18.8 18.42 18.5 8,627,684 ### 18.0 18.0 ###
2000-Dec-25 Mon 18.8 18.8 18.42 18.5 8,627,684 ### 18.0 18.0 ###
2000-Dec-22 Fri 18.8 18.8 18.42 18.5 8,627,684 ### 18.0 18.0 ###
2000-Dec-21 Thu ### 18.84 18.55 18.7 77.0 77.0 1.3
2000-Dec-20 Wed 18.88 ### 18.72 18.879 3,251,646 ### 41.9 41.9 1.3
2000-Dec-19 Tue ### ### 18.82 ### ### ### 0.0
2000-Dec-18 Mon ### ### 18.75 18.89 2,800,277 ### ### ### ###
2000-Dec-15 Fri ### ### 18.85 ### 40.9 40.9 0.0
2000-Dec-14 Thu 19.45 19.45 ### 19.126 3,894,229 37,871,377 23.3 23.3 ###
2000-Dec-13 Wed ### 19.8 19.51 19.556 3,678,949 72,309,742 ### ### ###
2000-Dec-12 Tue 19.85 19.88 19.75 19.85 2,960,485 ### 74.5 74.5 1.4
2000-Dec-11 Mon ### 19.89 19.55 19.86 2,120,985 41,825,824 ### ### 1.4
2000-Dec-08 Fri 19.42 19.75 19.42 ### ### ### 0.0
2000-Dec-07 Thu ### ### ### ### 3,915,555 0 ### ### 0.0
2000-Dec-06 Wed ### 19.45 ### 19.2 35.6 35.6 ###
2000-Dec-05 Tue 19.25 ### ### ### ### ### 0.0
2000-Dec-04 Mon 19.322 19.322 ### 19.181 2,212,229 21,372,344 ### ### ###
2000-Dec-01 Fri ### 19.45 19.28 ### 3,499,847 ### 68.4 68.4 0.0
2000-Nov-30 Thu ### 19.5 19.26 19.47 4,374,150 84,771,027 79.3 79.3 ###
2000-Nov-29 Wed 19.2 19.48 ### ### 2,159,350 ### ### ### 0.0
2000-Nov-28 Tue 19.75 19.81 19.27 ### 3,423,148 ### 24.3 24.3 0.0
2000-Nov-27 Mon ### 19.56 ### 19.52 ### ### 1.4
2000-Nov-24 Fri 18.8 ### 18.8 ### 4,337,841 ### ### ### 0.0
2000-Nov-23 Thu 18.785 18.785 ### 18.7 37.6 37.6 1.3
2000-Nov-22 Wed ### ### 18.81 18.82 2,297,325 21,606,341 34.2 34.2 1.3
2000-Nov-21 Tue 18.88 ### 18.85 18.942 3,416,483 32,200,352 74.9 74.9 1.4
2000-Nov-20 Mon 18.72 ### 18.72 ### 2,834,150 26,527,644 ### ### 0.0
2000-Nov-17 Fri 18.55 18.7 ### 18.7 2,915,456 ### 72.7 72.7 1.3
2000-Nov-16 Thu ### ### ### 18.58 78.9 78.9 1.3
2000-Nov-15 Wed ### ### ### ### 25.5 25.5 0.0
2000-Nov-13 Mon 18.8 18.83 ### 18.74 5,537,887 ### ### ### 1.3
2000-Nov-10 Fri ### ### 18.8 ### ### ### 0.0
2000-Nov-09 Thu 18.75 ### ### 18.82 68.3 68.3 1.3
2000-Nov-08 Wed ### ### 18.7 18.75 19.9 19.9 ###
2000-Nov-07 Tue ### 19.25 ### ### 2,692,058 25,911,058 23.8 23.8 0.0
2000-Nov-06 Mon ### ### ### ### 2,330,943 0 30.5 30.5 0.0
2000-Nov-03 Fri ### 19.22 ### 19.155 ### ### 1.4
2000-Nov-02 Thu ### ### 18.85 ### ### ### 0.0
2000-Nov-01 Wed ### ### 18.8 ### 6,097,025 ### ### ### 0.0
2000-Oct-31 Tue ### 18.73 ### 18.7 74.2 74.2 1.3
2000-Oct-30 Mon ### 18.74 18.4 18.47 2,320,645 43,094,377 34.0 34.0 ###
2000-Oct-27 Fri ### ### ### 18.58 4,870,857 0 74.0 74.0 1.3
2000-Oct-26 Thu 18.4 18.5 ### ### ### ### 0.0
2000-Oct-25 Wed 18.782 18.782 ### 18.4 5,908,055 55,482,544 17.9 17.9 1.3
2000-Oct-24 Tue 18.57 18.8 18.56 18.757 3,300,259 ### 79.2 79.2 ###
2000-Oct-23 Mon 18.45 18.7 18.4 18.5 3,052,757 56,628,642 74.9 74.9 ###
2000-Oct-20 Fri 18.41 18.55 ### 18.45 4,310,979 ### 65.1 65.1 1.3
2000-Oct-19 Thu 18.44 18.44 ### 18.2 4,877,882 44,974,072 27.9 27.9 ###
2000-Oct-18 Wed 18.85 18.87 18.47 18.5 6,484,627 121,067,986 23.0 23.0 ###
2000-Oct-17 Tue ### ### 18.76 ### 35.7 35.7 0.0
2000-Oct-16 Mon ### ### ### 19.153 16.4 16.4 1.4
2000-Oct-13 Fri 19.5 19.55 ### ### ### ### 0.0
2000-Oct-12 Thu 19.55 ### 19.44 19.5 2,143,021 ### ### ### 1.4
2000-Oct-11 Wed ### 19.8 ### ### 3,133,286 ### 72.1 72.1 0.0
2000-Oct-10 Tue ### 19.5 ### 19.5 80.6 80.6 1.4
2000-Oct-09 Mon 19.2 19.4 ### 19.27 4,034,974 39,139,247 ### ### ###
2000-Oct-06 Fri 19.5 19.5 19.23 19.28 ### ### 1.4
2000-Oct-05 Thu ### 19.88 ### 19.642 ### ### ###
2000-Oct-04 Wed 19.641 19.85 ### 19.8 4,326,754 ### ### ### 1.4
2000-Oct-03 Tue ### ### ### 19.578 3,967,957 0 ### ### 1.4
2000-Oct-02 Mon ### ### ### 19.2 1,543,871 0 ### ### ###
2000-Sep-29 Fri 19.5 19.5 ### ### 28,714,757 279,968,880 ### ### 0.0
2000-Sep-28 Thu ### 19.7 19.42 19.5 22.5 22.5 1.4
2000-Sep-27 Wed 19.4 19.5 ### 19.5 ### ### 1.4
2000-Sep-26 Tue 19.841 19.841 19.5 19.55 4,865,680 95,710,358 20.5 20.5 ###
2000-Sep-25 Mon ### ### 20 20 3,340,148 33,401,480 27.5 27.5 1.4
2000-Sep-22 Fri 20.5 20.51 ### 20.058 32.3 32.3 1.4
2000-Sep-21 Thu ### ### 20.75 20.85 3,390,829 35,179,850 ### ### ###
2000-Sep-20 Wed 20.75 21 20.7 20.975 70.8 70.8 1.5
2000-Sep-19 Tue 20.45 ### 20.4 20.88 ### ### ###
2000-Sep-18 Mon ### ### ### 20.49 ### ### ###
2000-Sep-15 Fri 21 ### 20.4 20.41 5,886,887 60,046,247 13.8 13.8 1.5
2000-Sep-14 Thu ### ### 20.8 21.079 ### ### 1.5
2000-Sep-13 Wed ### 20.72 ### 20.71 5,565,483 ### 77.0 77.0 ###
2000-Sep-12 Tue ### 20.82 ### 20.74 ### ### ###
2000-Sep-11 Mon 20 ### 20 ### ### ### 0.0
2000-Sep-08 Fri 19.8 20.22 19.75 ### 6,372,784 127,360,088 ### ### 0.0
2000-Sep-07 Thu 19.4 ### 19.4 ### 81.3 81.3 0.0
2000-Sep-06 Wed ### 19.42 19.26 ### 78.6 78.6 0.0
2000-Sep-05 Tue 19.325 ### 19.26 19.27 ### ### ###
2000-Sep-04 Mon ### ### ### 19.246 3,845,841 0 ### ### 1.4
2000-Sep-01 Fri ### ### 18.76 ### 34.7 34.7 0.0
2000-Aug-31 Thu ### ### ### ### 4,410,057 0 36.0 36.0 0.0
2000-Aug-30 Wed ### ### 19.2 19.345 ### ### ###
2000-Aug-29 Tue 19.56 19.82 19.55 ### 76.4 76.4 0.0
2000-Aug-28 Mon 19.87 ### 19.51 ### ### ### 0.0
2000-Aug-25 Fri ### ### 19.8 19.86 39.1 39.1 1.4
2000-Aug-24 Thu 19.7 ### 19.7 ### 80.5 80.5 0.0
2000-Aug-23 Wed ### ### ### 19.521 ### ### 1.4
2000-Aug-22 Tue ### 19.5 19.25 ### 5,088,570 98,591,043 68.8 68.8 0.0
2000-Aug-21 Mon 19.28 ### ### ### 86.0 86.0 0.0
2000-Aug-18 Fri ### 19.53 ### 19.43 ### ### 1.4
2000-Aug-17 Thu ### 19.45 19.26 19.358 2,460,377 ### ### ### 1.4
2000-Aug-16 Wed ### 19.44 ### 19.25 ### ### 1.4
2000-Aug-15 Tue ### 19.45 19.2 19.2 ### ### ###
2000-Aug-14 Mon 19.25 ### 19.2 19.251 1,525,653 ### ### ### 1.4
2000-Aug-11 Fri ### ### ### ### 5,481,047 0 72.4 72.4 0.0
2000-Aug-10 Thu 18.7 ### ### 18.921 78.0 78.0 ###
2000-Aug-09 Wed ### 18.75 ### ### 4,071,773 38,172,871 78.9 78.9 0.0
2000-Aug-08 Tue 18.852 18.852 ### 18.54 ### ### 1.3
2000-Aug-07 Mon 18.4 18.75 18.4 18.75 2,554,181 ### ### ### ###
2000-Aug-04 Fri 18.27 18.4 ### ### 3,102,147 28,539,752 ### ### 0.0
2000-Aug-03 Thu ### 18.25 ### 18.2 71.4 71.4 ###
2000-Aug-02 Wed 18.141 18.24 ### ### 35.5 35.5 0.0
2000-Aug-01 Tue 18.286 ### ### ### 26.7 26.7 0.0
2000-Jul-31 Mon ### 18.29 ### 18.25 1,902,759 ### 70.6 70.6 ###
2000-Jul-28 Fri 18.55 18.7 18.2 ### ### ### 0.0
2000-Jul-27 Thu 18.88 ### 18.5 18.5 ### ### ###
2000-Jul-26 Wed ### ### 18.86 ### 2,511,284 ### 73.9 73.9 0.0
2000-Jul-25 Tue 19.155 19.25 18.81 18.86 3,012,072 ### ### ### 1.3
2000-Jul-24 Mon 19.21 19.46 19.2 19.2 2,466,754 47,682,354 ### ### ###
2000-Jul-21 Fri ### 19.28 ### ### 3,724,956 35,908,575 ### ### 0.0
2000-Jul-20 Thu ### 18.85 ### 18.8 ### ### 1.3
2000-Jul-19 Wed ### 18.86 18.54 18.76 ### ### ###
2000-Jul-18 Tue 18.88 18.88 18.54 18.677 7,230,845 ### 32.3 32.3 1.3
2000-Jul-17 Mon 19.24 19.25 18.75 18.942 26.5 26.5 1.4
2000-Jul-14 Fri 19.46 19.46 ### 19.2 ### ### ###
2000-Jul-13 Thu 19.56 19.86 ### ### 3,442,051 ### 38.7 38.7 0.0
2000-Jul-12 Wed ### 19.85 19.5 ### 5,687,945 ### 32.9 32.9 0.0
2000-Jul-11 Tue ### ### ### 19.25 2,820,354 0 77.3 77.3 1.4
2000-Jul-10 Mon ### ### 18.72 18.85 3,081,726 28,844,955 27.9 27.9 ###
2000-Jul-07 Fri 18.982 19.2 ### ### 2,146,325 20,604,720 33.6 33.6 0.0
2000-Jul-06 Thu 18.48 ### 18.48 18.85 74.6 74.6 ###
2000-Jul-05 Wed ### ### ### 18.979 ### ### 1.4
2000-Jul-04 Tue ### 19.7 19.2 ### 3,311,172 ### 21.6 21.6 0.0
2000-Jul-03 Mon 19.5 19.7 19.45 ### 57.5 57.5 0.0
2000-Jun-30 Fri ### 19.75 ### 19.75 75.8 75.8 ###
2000-Jun-29 Thu 19.45 19.54 ### ### ### ### 0.0
2000-Jun-28 Wed 19.5 ### ### ### ### ### 0.0
2000-Jun-27 Tue ### ### 19.4 ### 2,985,376 28,958,147 31.7 31.7 0.0
2000-Jun-26 Mon ### ### ### ### 2,531,685 0 86.6 86.6 0.0
2000-Jun-23 Fri 19.5 19.7 ### 19.181 5,164,955 ### 18.4 18.4 ###
2000-Jun-22 Thu 18.75 ### 18.74 19.176 ### ### ###
2000-Jun-21 Wed ### 18.88 18.5 18.72 2,905,754 54,308,542 72.5 72.5 1.3
2000-Jun-20 Tue ### 18.76 ### 18.72 4,996,527 46,867,423 ### ### 1.3
2000-Jun-19 Mon ### 18.8 18.45 18.58 5,011,321 93,335,853 ### ### 1.3
2000-Jun-16 Fri ### ### 18.41 18.89 4,377,447 ### ### ### ###
2000-Jun-15 Thu 18.25 ### 18.25 18.46 7,263,259 ### 75.7 75.7 1.3
2000-Jun-14 Wed ### ### ### ### 4,031,823 0 ### ### 0.0
2000-Jun-13 Tue 17.672 17.7 17.47 ### ### ### 0.0
2000-Jun-12 Mon 17.76 17.76 17.76 17.76 0 1.3
2000-Jun-08 Thu 17.653 17.74 17.54 ### 1,416,048 24,979,086 ### ### 0.0
2000-Jun-07 Wed 17.5 17.7 17.5 ### 2,063,229 ### ### ### 0.0
2000-Jun-06 Tue ### ### 17.45 17.59 ### ### ###
2000-Jun-05 Mon 17.8 17.85 17.55 17.58 5,478,088 96,962,157 30.4 30.4 1.3
2000-Jun-02 Fri ### ### 17.8 17.86 4,550,828 ### ### ### 1.3
2000-Jun-01 Thu ### ### 17.53 ### 69.4 69.4 0.0
2000-May-31 Wed ### ### 17.55 17.81 4,338,885 ### 77.1 77.1 1.3
2000-May-30 Tue 17.4 17.75 ### 17.75 ### ### 1.3
2000-May-29 Mon 17.4 17.55 17.4 ### 2,749,022 48,039,159 ### ### 0.0
2000-May-26 Fri 17.45 17.5 ### 17.45 7,230,978 63,271,057 68.9 68.9 ###
2000-May-25 Thu 17.55 17.8 17.4 17.78 83.3 83.3 1.3
2000-May-24 Wed ### 17.58 ### ### 87.3 87.3 0.0
2000-May-23 Tue ### 17.51 ### 17.43 3,063,525 ### ### ### 1.2
2000-May-22 Mon ### ### ### 17.055 2,835,083 0 77.8 77.8 1.2
2000-May-19 Fri 17.328 17.56 ### 17.2 3,561,982 ### ### ### 1.2
2000-May-18 Thu 17.5 ### 17.23 ### 2,654,371 ### ### ### 0.0
2000-May-17 Wed ### ### ### 17.56 3,857,183 0 20.3 20.3 1.3
2000-May-16 Tue ### 17.82 ### 17.754 ### ### 1.3
2000-May-15 Mon ### ### ### ### 3,123,957 0 ### ### 0.0
2000-May-12 Fri 16.84 ### 16.48 16.873 ### ### 1.2
2000-May-11 Thu ### ### 16.4 ### 5,555,273 ### 77.2 77.2 0.0
2000-May-10 Wed ### ### 16.45 ### ### ### 0.0
2000-May-09 Tue ### ### ### ### ### ### 0.0
2000-May-08 Mon ### ### ### 17.775 2,509,270 0 36.7 36.7 ###
2000-May-05 Fri ### 17.7 ### 17.52 ### ### ###
2000-May-04 Thu ### ### ### ### 21.8 21.8 0.0
2000-May-03 Wed ### ### ### ### 4,579,153 0 15.1 15.1 0.0
2000-May-02 Tue 18.25 18.77 18.25 18.751 2,888,152 ### 86.6 86.6 ###
2000-May-01 Mon 18.2 18.29 ### ### ### ### 0.0
2000-Apr-28 Fri ### 18.44 ### 18.44 5,997,181 ### 66.6 66.6 1.3
2000-Apr-27 Thu ### 18.5 18.24 18.4 2,503,958 ### ### ### 1.3
2000-Apr-26 Wed 18.2 18.53 ### 18.53 4,124,644 38,214,826 ### ### ###
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 ### ### ### ### ### ### 0.0
2000-Apr-19 Wed ### ### 17.4 ### 49.9 49.9 0.0
2000-Apr-18 Tue 17.4 17.75 ### ### 74.5 74.5 0.0
2000-Apr-17 Mon ### 17.55 ### ### 2,880,951 25,280,345 85.0 85.0 0.0
2000-Apr-14 Fri ### ### 17.45 17.559 2,016,827 ### ### ### 1.3
2000-Apr-13 Thu 17.847 ### 17.5 17.8 ### ### ###
2000-Apr-12 Wed 17.841 ### 17.72 ### 70.1 70.1 0.0
2000-Apr-11 Tue 17.971 ### 17.82 17.85 47.7 47.7 1.3
2000-Apr-07 Fri 18.85 ### 18.4 18.85 66.3 66.3 ###
2000-Apr-06 Thu 18.8 ### 18.75 18.85 2,643,187 24,779,878 59.3 59.3 ###
2000-Apr-05 Wed ### 18.85 ### 18.678 79.3 79.3 1.3
2000-Apr-04 Tue ### 18.8 18.48 ### ### ### 0.0
2000-Apr-03 Mon ### 18.45 ### ### ### ### 0.0
2000-Mar-31 Fri ### ### 17.58 17.842 ### ### 1.3
2000-Mar-30 Thu ### ### ### 17.8 3,915,982 0 76.8 76.8 ###
2000-Mar-29 Wed ### ### ### ### ### ### 0.0
2000-Mar-28 Tue 17.42 17.51 ### 17.46 ### ### 1.2
2000-Mar-24 Fri ### ### ### ### 34.5 34.5 0.0
2000-Mar-23 Thu ### 17.8 17.55 17.7 69.1 69.1 1.3
2000-Mar-22 Wed ### 17.888 17.57 17.888 ### ### 1.3
2000-Mar-21 Tue ### ### ### 17.75 45.3 45.3 1.3
2000-Mar-20 Mon ### ### 17.5 17.981 2,793,647 ### 71.4 71.4 1.3
2000-Mar-17 Fri 18.5 ### ### ### ### ### 0.0
2000-Mar-16 Thu 17.82 18.28 17.82 18.21 2,893,627 ### ### ### ###
2000-Mar-15 Wed 17.86 17.86 ### 17.654 5,652,324 50,475,253 ### ### ###
2000-Mar-14 Tue 17.2 ### 17.2 ### ### ### 0.0
2000-Mar-13 Mon ### 17.4 ### ### 79.3 79.3 0.0
2000-Mar-10 Fri ### 17.45 ### 17.228 3,292,550 ### ### ### ###
2000-Mar-09 Thu 16.159 ### ### ### 2,871,658 0 ### ### 0.0
2000-Mar-08 Wed 16.5 ### ### ### 4,461,870 0 ### ### 0.0
2000-Mar-07 Tue ### 16.5 ### 16.5 4,418,486 ### 91.7 91.7 1.2
2000-Mar-06 Mon ### ### 15.787 15.787 2,540,728 ### 5.7 5.7 1.1
2000-Mar-03 Fri 16.76 16.77 ### ### 4,304,689 ### ### ### 0.0
2000-Mar-02 Thu 16.25 ### 16.25 16.4 4,892,445 ### 76.1 76.1 ###
2000-Mar-01 Wed ### 16.5 ### 16.2 4,413,847 ### 68.8 68.8 1.2
2000-Feb-29 Tue 16.28 16.28 15.84 ### 35.7 35.7 0.0
2000-Feb-28 Mon 16.75 16.75 ### ### 19.4 19.4 0.0
2000-Feb-25 Fri 16.975 ### 16.5 16.755 33.5 33.5 ###
2000-Feb-24 Thu 16.4 16.88 16.4 16.84 ### ### 1.2
2000-Feb-23 Wed 16.85 ### ### ### 3,105,384 0 18.0 18.0 0.0
2000-Feb-22 Tue ### 17.2 16.55 ### 3,389,152 57,191,940 30.3 30.3 0.0
2000-Feb-21 Mon 16.371 ### 16.371 ### ### ### 0.0
2000-Feb-18 Fri 16.8 16.85 ### ### 5,123,225 43,163,170 34.0 34.0 0.0
2000-Feb-17 Thu ### ### ### ### 6,601,241 0 ### ### 0.0
2000-Feb-16 Wed ### ### ### ### ### ### 0.0
2000-Feb-15 Tue ### 17.85 ### 17.8 ### ### ###
2000-Feb-14 Mon ### 17.5 ### ### 5,052,670 ### 25.5 25.5 0.0
2000-Feb-11 Fri 17.674 17.8 17.5 17.53 4,667,880 82,388,082 ### ### 1.3
2000-Feb-10 Thu ### ### 17.5 17.583 9,189,981 ### ### ### 1.3
2000-Feb-09 Wed ### ### ### ### 2,948,080 0 13.1 13.1 0.0
2000-Feb-08 Tue 18.7 ### 18.7 ### ### ### 0.0
2000-Feb-07 Mon ### ### 18.2 ### 2,827,976 25,734,581 ### ### 0.0
2000-Feb-04 Fri 18.5 18.75 ### ### 3,357,287 ### ### ### 0.0
2000-Feb-03 Thu ### ### ### 18.5 4,468,485 0 ### ### ###
2000-Feb-02 Wed 18.45 ### 18.45 18.7 3,858,483 ### 79.6 79.6 1.3
2000-Feb-01 Tue 18.822 18.85 18.45 18.458 2,869,382 53,513,974 ### ### 1.3
2000-Jan-31 Mon ### 18.81 18.48 18.745 65.1 65.1 1.3
2000-Jan-28 Fri ### 19.27 ### ### 33.3 33.3 0.0
2000-Jan-27 Thu 19.258 19.4 ### 19.2 34.4 34.4 ###
2000-Jan-25 Tue ### ### ### ### 3,177,987 0 ### ### 0.0
2000-Jan-24 Mon ### 19.7 ### ### 1,978,287 19,486,126 ### ### 0.0
2000-Jan-21 Fri ### ### 19.44 19.581 2,243,843 21,810,153 ### ### 1.4
2000-Jan-20 Thu ### 20.25 ### ### ### ### 0.0
2000-Jan-19 Wed 20 20 19.51 19.574 2,014,454 ### 20.0 20.0 1.4
2000-Jan-18 Tue 20 20.2 ### 20 68.5 68.5 1.4
2000-Jan-17 Mon 20.47 20.49 ### ### ### ### 0.0
2000-Jan-14 Fri 20.4 ### ### ### 68.3 68.3 0.0
2000-Jan-13 Thu 19.957 20.7 ### ### 4,642,820 48,053,187 ### ### 0.0
2000-Jan-12 Wed 20.5 20.75 ### 20.487 ### ### ###
2000-Jan-11 Tue ### ### 20.76 ### ### ### 0.0
2000-Jan-10 Mon 21.4 ### ### 21.52 71.6 71.6 1.5
2000-Jan-07 Fri ### 21.5 20.4 21.355 92.3 92.3 1.5
2000-Jan-06 Thu 20.26 ### 20.26 ### 73.7 73.7 0.0
2000-Jan-05 Wed 20.21 ### ### ### 3,629,448 0 77.8 77.8 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2023-12-03 09:49:25 thru 2023-12-03 09:49:25 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000