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 Wed 22-Sep-28 08:40:59 PM AEST

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 .. Tuesday 27th September 2022
Latest price with VOLUME for BHP .. Tuesday 27th September 2022

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



End of day Prices (full format),

600 Days for (BHP) BHP GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
5.81
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
2000-Jan-04 Tue 20 20.73 20 20.7 3,961,350 ### 85.4 85.4 1.5
1999-Dec-31 Fri ### ### ### ### 1,470,880 0 64.1 64.1 0.0
1999-Dec-30 Thu ### ### ### ### 1,470,880 0 64.1 64.1 0.0
1999-Dec-29 Wed 19.86 ### 19.86 ### 345,388 ### ### ### 0.0
1999-Dec-28 Tue ### 20 19.85 20 26,066,841 ### ### ### 1.4
1999-Dec-27 Mon ### 20 19.85 20 26,066,841 ### ### ### 1.4
1999-Dec-24 Fri ### 20 19.85 20 26,066,841 ### ### ### 1.4
1999-Dec-23 Thu 19.7 ### 19.7 ### ### ### 0.0
1999-Dec-22 Wed 19.7 ### 19.5 ### 27.6 27.6 0.0
1999-Dec-21 Tue 19.85 ### ### ### ### ### 0.0
1999-Dec-20 Mon 19.588 20.23 19.58 ### 86.9 86.9 0.0
1999-Dec-17 Fri ### ### 18.78 ### 10,634,656 ### ### ### 0.0
1999-Dec-16 Thu 18.26 18.78 18.2 18.7 6,471,776 ### ### ### 1.3
1999-Dec-15 Wed 17.8 ### 17.76 ### 3,482,820 30,927,441 76.2 76.2 0.0
1999-Dec-14 Tue 17.45 ### 17.45 17.84 3,128,542 27,296,528 88.4 88.4 1.3
1999-Dec-13 Mon 17.75 17.78 17.45 17.45 ### ### ###
1999-Dec-10 Fri ### ### 17.59 ### 35.4 35.4 0.0
1999-Dec-09 Thu ### ### 17.5 17.744 3,348,426 29,298,727 ### ### 1.3
1999-Dec-08 Wed 17.7 17.7 ### 17.473 2,003,356 ### ### ### 1.2
1999-Dec-07 Tue 17.8 17.8 17.55 17.8 ### ### ###
1999-Dec-06 Mon 17.846 ### 17.75 ### 3,223,482 ### 82.1 82.1 0.0
1999-Dec-03 Fri 17.759 ### ### 17.682 ### ### ###
1999-Dec-02 Thu ### ### ### 17.8 2,685,241 0 84.3 84.3 ###
1999-Dec-01 Wed 17.2 17.5 ### ### 1,876,489 16,419,278 ### ### 0.0
1999-Nov-30 Tue ### 17.75 17.247 17.247 23.5 23.5 ###
1999-Nov-29 Mon 17.75 17.82 17.53 17.82 ### ### 1.3
1999-Nov-26 Fri ### ### 17.71 17.78 6,103,229 ### 33.0 33.0 1.3
1999-Nov-25 Thu 17.8 ### ### 17.75 ### ### 1.3
1999-Nov-24 Wed ### ### 17.55 17.7 23.8 23.8 1.3
1999-Nov-23 Tue 18.41 18.45 ### ### 3,375,059 ### 23.0 23.0 0.0
1999-Nov-22 Mon 18.4 18.53 ### 18.53 2,850,358 ### ### ### ###
1999-Nov-19 Fri ### ### ### 18.53 4,089,050 0 78.3 78.3 ###
1999-Nov-18 Thu 17.8 ### 17.8 ### 6,180,957 ### ### ### 0.0
1999-Nov-17 Wed ### ### 17.7 17.83 24.2 24.2 ###
1999-Nov-16 Tue 17.559 ### 17.559 ### 84.0 84.0 0.0
1999-Nov-15 Mon 17.25 ### 17.25 17.584 5,859,272 50,536,221 84.7 84.7 1.3
1999-Nov-12 Fri ### 17.24 ### 17.24 ### ### ###
1999-Nov-11 Thu 16.5 ### 16.5 16.84 ### ### 1.2
1999-Nov-10 Wed ### 16.51 16.29 16.48 74.1 74.1 1.2
1999-Nov-09 Tue ### 16.45 ### ### ### ### 0.0
1999-Nov-08 Mon ### 16.4 ### 16.2 80.0 80.0 1.2
1999-Nov-05 Fri ### 16.72 ### 16.41 21.4 21.4 1.2
1999-Nov-04 Thu 16.4 ### ### ### 5,243,520 0 82.8 82.8 0.0
1999-Nov-03 Wed 15.87 16.23 15.86 ### 80.4 80.4 0.0
1999-Nov-02 Tue 15.7 15.8 15.45 15.7 70.8 70.8 ###
1999-Nov-01 Mon 16.29 16.29 ### 15.79 ### ### 1.1
1999-Oct-29 Fri 16.7 16.74 ### ### 10,495,476 ### 12.6 12.6 0.0
1999-Oct-28 Thu ### ### ### 16.74 3,077,774 0 ### ### 1.2
1999-Oct-27 Wed ### ### 16.84 ### 33.1 33.1 0.0
1999-Oct-26 Tue ### 17.2 ### ### 2,482,584 21,350,222 ### ### 0.0
1999-Oct-25 Mon 17.325 ### ### ### 1,819,849 0 24.9 24.9 0.0
1999-Oct-22 Fri ### ### 17.23 17.25 2,420,683 20,854,184 26.8 26.8 1.2
1999-Oct-21 Thu 17.45 17.48 ### 17.26 2,127,657 18,595,722 29.7 29.7 1.2
1999-Oct-20 Wed 17.25 17.425 ### 17.425 3,074,625 26,787,670 ### ### 1.2
1999-Oct-19 Tue 17.7 17.7 ### ### 11.8 11.8 0.0
1999-Oct-18 Mon ### 17.85 ### 17.676 8,506,370 75,919,352 ### ### 1.3
1999-Oct-15 Fri ### 18.2 17.72 ### ### ### 0.0
1999-Oct-14 Thu 17.552 ### 17.5 ### ### ### 0.0
1999-Oct-13 Wed 17.587 ### 17.54 ### ### ### 0.0
1999-Oct-12 Tue 17.45 17.73 17.42 17.672 2,528,953 44,446,348 78.0 78.0 1.3
1999-Oct-11 Mon ### ### 17.55 17.55 2,860,677 25,102,440 27.4 27.4 ###
1999-Oct-08 Fri 17.883 ### ### 17.74 30.8 30.8 1.3
1999-Oct-07 Thu ### ### 17.8 17.8 22.9 22.9 ###
1999-Oct-06 Wed 18.2 18.25 17.84 ### 6,107,472 ### ### ### 0.0
1999-Oct-05 Tue ### ### 17.88 18.2 ### ### ###
1999-Oct-04 Mon ### ### 17.7 17.7 1,730,222 ### ### ### 1.3
1999-Oct-01 Fri ### ### 17.7 17.986 ### ### 1.3
1999-Sep-30 Thu 17.8 17.85 ### ### 2,613,027 ### ### ### 0.0
1999-Sep-29 Wed ### 17.81 17.4 ### 4,225,175 ### ### ### 0.0
1999-Sep-28 Tue 17.7 17.72 17.52 17.58 2,921,727 51,480,829 ### ### 1.3
1999-Sep-27 Mon 17.682 17.79 17.5 17.51 ### ### ###
1999-Sep-24 Fri ### ### ### ### 30,030,155 0 ### ### 0.0
1999-Sep-23 Thu ### ### ### ### 2,661,647 0 ### ### 0.0
1999-Sep-22 Wed 17.951 ### ### ### 69.3 69.3 0.0
1999-Sep-21 Tue ### ### ### ### 20.0 20.0 0.0
1999-Sep-20 Mon 18.45 18.5 ### 18.42 ### ### 1.3
1999-Sep-17 Fri ### 18.43 ### ### 82.6 82.6 0.0
1999-Sep-16 Thu 17.7 ### ### ### 4,597,779 0 85.4 85.4 0.0
1999-Sep-15 Wed ### 17.77 17.5 17.7 ### ### 1.3
1999-Sep-14 Tue ### ### ### ### 3,546,770 0 29.2 29.2 0.0
1999-Sep-13 Mon ### 18.4 ### 18.041 75.5 75.5 1.3
1999-Sep-10 Fri ### ### 17.85 ### ### ### 0.0
1999-Sep-09 Thu 17.8 ### 17.78 17.8 67.2 67.2 ###
1999-Sep-08 Wed ### ### ### ### 3,388,324 0 11.8 11.8 0.0
1999-Sep-07 Tue ### ### 17.75 ### 2,828,556 ### ### ### 0.0
1999-Sep-06 Mon ### ### 17.78 17.941 34.1 34.1 ###
1999-Sep-03 Fri 17.87 ### ### 17.8 1,572,384 0 ### ### ###
1999-Sep-02 Thu ### ### ### ### 81.4 81.4 0.0
1999-Sep-01 Wed ### ### ### ### 2,653,379 0 85.2 85.2 0.0
1999-Aug-31 Tue ### 17.23 16.78 16.85 3,568,285 60,678,686 ### ### ###
1999-Aug-30 Mon 17.156 17.156 16.77 ### 4,620,022 ### 31.8 31.8 0.0
1999-Aug-27 Fri ### 17.8 ### 17.4 8,352,972 74,341,450 ### ### 1.2
1999-Aug-26 Thu ### ### 17.8 17.8 3,226,358 28,714,586 ### ### ###
1999-Aug-25 Wed 18.5 18.55 18.2 18.2 3,509,286 ### 18.3 18.3 ###
1999-Aug-24 Tue ### 18.7 ### 18.5 ### ### ###
1999-Aug-23 Mon ### ### ### ### 87.3 87.3 0.0
1999-Aug-20 Fri 17.989 18.2 17.989 ### 1,502,689 ### ### ### 0.0
1999-Aug-19 Thu ### 18.2 ### ### 2,806,171 25,536,156 76.0 76.0 0.0
1999-Aug-18 Wed 18.024 18.4 ### ### ### ### 0.0
1999-Aug-17 Tue ### ### ### ### ### ### 0.0
1999-Aug-16 Mon 18.4 18.47 ### 18.45 67.3 67.3 1.3
1999-Aug-13 Fri ### 18.48 17.51 18.45 ### ### 1.3
1999-Aug-12 Thu 17.828 ### 17.5 ### 20.6 20.6 0.0
1999-Aug-11 Wed ### ### 17.73 ### 32.2 32.2 0.0
1999-Aug-10 Tue 18.258 18.4 ### ### ### ### 0.0
1999-Aug-09 Mon ### 18.21 17.86 18.2 3,017,450 ### 84.4 84.4 ###
1999-Aug-06 Fri ### ### ### 18.25 88.0 88.0 ###
1999-Aug-05 Thu 17.5 ### 17.48 17.922 87.7 87.7 ###
1999-Aug-04 Wed ### 17.7 ### 17.45 25.4 25.4 ###
1999-Aug-03 Tue 17.424 ### 17.4 ### 80.2 80.2 0.0
1999-Aug-02 Mon 16.849 17.41 16.76 ### ### ### 0.0
1999-Jul-30 Fri ### ### 16.86 ### 32.5 32.5 0.0
1999-Jul-29 Thu 17.47 17.51 17.22 ### 8,043,856 139,681,559 28.5 28.5 0.0
1999-Jul-28 Wed 17.644 17.644 17.48 ### ### ### 0.0
1999-Jul-27 Tue 17.25 ### 17.25 17.545 83.0 83.0 ###
1999-Jul-26 Mon 17.55 17.59 17.4 17.483 31.5 31.5 1.2
1999-Jul-23 Fri 17.756 17.78 17.46 ### 27.6 27.6 0.0
1999-Jul-22 Thu 18.4 18.4 ### ### 13.6 13.6 0.0
1999-Jul-21 Wed ### 18.54 ### 18.48 2,459,772 22,802,086 ### ### ###
1999-Jul-20 Tue 18.43 ### ### ### 3,145,344 0 ### ### 0.0
1999-Jul-19 Mon ### ### ### 18.626 3,304,181 0 ### ### ###
1999-Jul-16 Fri ### ### ### 18.89 6,988,378 0 ### ### ###
1999-Jul-15 Thu ### 18.588 ### 18.588 3,773,029 ### 81.2 81.2 1.3
1999-Jul-14 Wed ### 18.4 ### ### 2,847,429 26,196,346 82.7 82.7 0.0
1999-Jul-13 Tue ### 18.27 ### 18.24 2,272,424 ### 73.0 73.0 1.3
1999-Jul-12 Mon 18.551 ### ### 18.26 2,695,322 0 ### ### 1.3
1999-Jul-09 Fri 18.85 ### 18.58 18.647 8,119,373 75,428,975 29.4 29.4 ###
1999-Jul-08 Thu 18.49 18.84 18.4 18.84 ### ### 1.3
1999-Jul-07 Wed ### 18.46 ### 18.344 3,270,643 ### ### ### ###
1999-Jul-06 Tue 18.223 18.44 ### 18.279 3,124,170 28,804,847 ### ### 1.3
1999-Jul-05 Mon ### ### ### ### 76.2 76.2 0.0
1999-Jul-02 Fri ### 18.2 ### ### 73.1 73.1 0.0
1999-Jul-01 Thu ### ### 17.71 ### 7,348,880 ### 71.9 71.9 0.0
1999-Jun-30 Wed 17.7 17.82 17.25 17.5 3,998,884 ### 28.6 28.6 1.3
1999-Jun-29 Tue ### 17.85 17.4 17.8 5,277,953 93,023,921 80.6 80.6 ###
1999-Jun-28 Mon 17.021 17.7 ### ### 89.6 89.6 0.0
1999-Jun-25 Fri 16.7 17.26 ### ### 16,617,141 143,405,926 ### ### 0.0
1999-Jun-24 Thu ### ### 16.45 ### ### ### 0.0
1999-Jun-23 Wed ### ### 16.75 16.8 3,448,776 ### 23.8 23.8 1.2
1999-Jun-22 Tue 17.4 17.43 ### ### 2,439,926 21,263,955 28.0 28.0 0.0
1999-Jun-21 Mon ### 17.8 ### 17.58 4,084,271 ### ### ### 1.3
1999-Jun-18 Fri 17.7 17.7 17.42 17.5 ### ### 1.3
1999-Jun-17 Thu 17.5 ### 17.25 ### 3,849,956 33,205,870 ### ### 0.0
1999-Jun-16 Wed 17.384 ### ### ### 34.8 34.8 0.0
1999-Jun-15 Tue ### 17.85 17.42 17.56 78.8 78.8 1.3
1999-Jun-11 Fri ### ### 17.28 17.5 78.5 78.5 1.3
1999-Jun-10 Thu 16.8 ### 16.8 ### ### ### 0.0
1999-Jun-09 Wed 16.55 ### 16.45 ### 83.5 83.5 0.0
1999-Jun-08 Tue 16.5 16.75 16.43 16.7 3,678,772 61,030,827 ### ### 1.2
1999-Jun-07 Mon ### 16.44 ### 16.4 ### ### ###
1999-Jun-04 Fri 16.353 16.353 ### ### ### ### 0.0
1999-Jun-03 Thu 16.2 16.45 ### 16.21 2,066,672 16,998,377 ### ### 1.2
1999-Jun-02 Wed ### ### ### 16.157 ### ### 1.2
1999-Jun-01 Tue ### ### 15.46 ### 2,358,474 ### ### ### 0.0
1999-May-31 Mon ### 15.75 15.477 15.477 ### ### 1.1
1999-May-28 Fri 15.5 15.76 15.41 15.728 4,578,774 ### ### ### ###
1999-May-27 Thu ### ### 15.7 15.8 3,663,176 ### ### ### 1.1
1999-May-26 Wed ### ### 15.75 ### 4,154,172 ### ### ### 0.0
1999-May-25 Tue ### 16.72 16.24 16.24 5,106,422 ### ### ### ###
1999-May-24 Mon ### ### 16.85 ### 3,904,744 ### ### ### 0.0
1999-May-21 Fri ### ### 16.5 ### ### ### 0.0
1999-May-20 Thu ### 17.21 ### 16.8 5,585,242 ### 25.1 25.1 1.2
1999-May-19 Wed ### 17.41 ### ### ### ### 0.0
1999-May-18 Tue ### ### 16.8 ### ### ### 0.0
1999-May-17 Mon 16.2 ### 16.2 ### 94.7 94.7 0.0
1999-May-14 Fri 17.2 ### ### ### 14.6 14.6 0.0
1999-May-13 Thu ### ### 16.78 ### 4,513,053 ### ### ### 0.0
1999-May-12 Wed 16.7 ### 16.5 16.83 3,047,975 ### ### ### 1.2
1999-May-11 Tue ### ### 16.7 16.8 ### ### 1.2
1999-May-10 Mon ### ### ### ### 31,032,429 0 ### ### 0.0
1999-May-07 Fri 17.5 ### ### ### 6,952,359 0 ### ### 0.0
1999-May-06 Thu 17.179 17.7 17.179 17.7 6,171,540 107,628,571 ### ### 1.3
1999-May-05 Wed ### ### ### ### 6,603,128 0 ### ### 0.0
1999-May-04 Tue ### ### ### 17.55 ### ### ###
1999-May-03 Mon ### ### 16.875 16.875 6,852,126 ### 33.2 33.2 1.2
1999-Apr-30 Fri 16.85 ### 16.85 17.084 19,242,583 ### ### ### ###
1999-Apr-29 Thu 16.5 16.7 16.41 16.58 ### ### 1.2
1999-Apr-28 Wed 16.5 16.55 ### ### 4,719,124 39,050,751 ### ### 0.0
1999-Apr-27 Tue 15.986 ### ### ### 87.4 87.4 0.0
1999-Apr-26 Mon 15.7 ### 15.7 ### 1,151,371 ### 84.7 84.7 0.0
1999-Apr-23 Fri ### 16.2 15.75 15.756 4,903,352 78,331,048 ### ### 1.1
1999-Apr-22 Thu 15.5 ### 15.5 ### 89.4 89.4 0.0
1999-Apr-21 Wed ### ### 15.51 ### 6,880,488 53,358,184 18.1 18.1 0.0
1999-Apr-20 Tue ### ### 16.4 16.4 ### ### ###
1999-Apr-19 Mon 16.8 ### 16.5 16.79 12,638,228 104,265,381 ### ### ###
1999-Apr-16 Fri 15.72 16.41 15.72 16.4 ### ### ###
1999-Apr-15 Thu 14.75 ### 14.75 15.551 14,983,472 ### ### ### ###
1999-Apr-14 Wed 14.274 ### 14.274 14.625 86.8 86.8 1.0
1999-Apr-13 Tue ### ### ### 14.22 ### ### 1.0
1999-Apr-12 Mon 13.589 ### 13.58 13.871 3,106,743 21,094,784 89.1 89.1 ###
1999-Apr-09 Fri 13.55 13.75 13.54 13.75 ### ### 1.0
1999-Apr-08 Thu ### 13.74 13.5 ### 4,409,085 ### 28.5 28.5 0.0
1999-Apr-07 Wed ### 13.85 13.5 ### ### ### 0.0
1999-Apr-06 Tue ### ### ### 13.944 84.6 84.6 ###
1999-Apr-01 Thu ### ### ### ### 84.6 84.6 0.0
1999-Mar-31 Wed 13.85 ### 13.45 13.45 6,313,878 42,460,829 11.8 11.8 ###
1999-Mar-30 Tue ### ### 13.51 ### ### ### 0.0
1999-Mar-29 Mon ### ### ### 13.7 19.0 19.0 1.0
1999-Mar-26 Fri ### 14.25 ### 14.25 82.2 82.2 1.0
1999-Mar-25 Thu ### ### ### ### 11,764,555 0 89.1 89.1 0.0
1999-Mar-24 Wed ### 13.46 ### 13.46 7,574,547 ### 95.9 95.9 ###
1999-Mar-23 Tue 13.4 13.49 13.058 13.058 ### ### 0.9
1999-Mar-22 Mon ### ### ### 13.25 ### ### ###
1999-Mar-19 Fri ### ### ### ### 19.1 19.1 0.0
1999-Mar-18 Thu 12.77 ### 12.77 ### 84.5 84.5 0.0
1999-Mar-17 Wed 12.5 12.75 12.5 12.74 ### ### ###
1999-Mar-16 Tue 12.75 12.75 ### ### 7,650,173 48,769,852 ### ### 0.0
1999-Mar-15 Mon 12.85 12.87 ### 12.75 8,733,459 ### ### ### ###
1999-Mar-12 Fri ### ### 12.77 ### 28.1 28.1 0.0
1999-Mar-11 Thu 12.386 12.72 12.28 12.653 86.3 86.3 ###
1999-Mar-10 Wed ### 12.4 ### ### 5,430,248 ### ### ### 0.0
1999-Mar-09 Tue ### ### ### ### 5,810,843 0 32.9 32.9 0.0
1999-Mar-08 Mon 12.2 12.28 ### ### 35.0 35.0 0.0
1999-Mar-05 Fri ### ### 11.74 11.942 4,654,643 27,322,754 73.3 73.3 0.9
1999-Mar-04 Thu ### 11.79 ### ### 3,741,720 ### 35.3 35.3 0.0
1999-Mar-03 Wed ### ### ### 11.758 3,494,373 0 ### ### ###
1999-Mar-02 Tue ### ### ### 11.79 27.3 27.3 0.8
1999-Mar-01 Mon ### ### 11.85 ### 2,735,047 16,205,153 ### ### 0.0
1999-Feb-26 Fri ### 12.5 ### ### 6,864,579 ### ### ### 0.0
1999-Feb-25 Thu ### 12.5 12.25 ### 3,745,470 ### ### ### 0.0
1999-Feb-24 Wed ### 12.51 ### 12.45 77.5 77.5 ###
1999-Feb-23 Tue 12.159 12.4 ### 12.145 4,488,941 ### 34.3 34.3 0.9
1999-Feb-22 Mon 11.74 12.25 11.74 ### 88.9 88.9 0.0
1999-Feb-19 Fri 11.657 11.74 11.51 11.74 3,538,250 41,132,156 ### ### 0.8
1999-Feb-18 Thu 11.57 ### 11.5 11.52 3,298,224 18,964,788 23.6 23.6 0.8
1999-Feb-17 Wed 11.8 11.83 11.57 ### 15.1 15.1 0.0
1999-Feb-16 Tue ### ### 11.8 11.8 1,234,874 7,285,756 ### ### 0.8
1999-Feb-15 Mon 11.8 ### 11.8 ### 3,976,756 ### 82.1 82.1 0.0
1999-Feb-12 Fri 12.23 12.25 11.89 ### 2,070,877 24,995,485 ### ### 0.0
1999-Feb-11 Thu ### 12.24 ### ### 4,654,227 ### ### ### 0.0
1999-Feb-10 Wed ### ### 11.75 11.84 29.5 29.5 0.8
1999-Feb-09 Tue ### 12.2 ### ### 5,674,078 34,611,875 ### ### 0.0
1999-Feb-08 Mon ### ### 11.75 11.85 2,672,120 ### ### ### ###
1999-Feb-05 Fri 11.7 ### ### 11.74 5,675,926 0 75.2 75.2 0.8
1999-Feb-04 Thu 11.59 ### 11.48 ### 68.6 68.6 0.0
1999-Feb-03 Wed ### ### 11.42 11.5 3,919,754 ### ### ### ###
1999-Feb-02 Tue ### ### 11.43 11.44 ### ### 0.8
1999-Feb-01 Mon 11.81 11.89 ### ### 1,860,172 11,058,722 21.0 21.0 0.0
1999-Jan-29 Fri ### ### 11.681 11.681 ### ### 0.8
1999-Jan-28 Thu ### ### ### ### ### ### 0.0
1999-Jan-27 Wed ### ### 11.71 11.77 ### ### ###
1999-Jan-25 Mon ### ### 11.85 11.88 1,873,177 11,098,573 ### ### 0.8
1999-Jan-22 Fri ### ### ### ### 2,952,571 0 ### ### 0.0
1999-Jan-21 Thu 12.24 12.27 ### ### 2,059,387 ### ### ### 0.0
1999-Jan-20 Wed ### 12.45 ### ### 2,436,476 ### 88.4 88.4 0.0
1999-Jan-19 Tue ### ### ### ### 1,148,088 0 ### ### 0.0
1999-Jan-18 Mon ### 12.4 ### ### 16.8 16.8 0.0
1999-Jan-15 Fri ### ### 11.83 ### ### ### 0.0
1999-Jan-14 Thu 12.5 ### 12.226 12.226 2,752,089 16,823,520 ### ### ###
1999-Jan-13 Wed 12.659 ### ### ### 83.5 83.5 0.0
1999-Jan-12 Tue ### ### ### 12.785 6,720,750 0 91.3 91.3 ###
1999-Jan-11 Mon 11.84 ### 11.58 ### ### ### 0.0
1999-Jan-08 Fri 11.841 11.87 11.55 ### 3,293,842 38,570,889 ### ### 0.0
1999-Jan-07 Thu 12.2 ### ### ### ### ### 0.0
1999-Jan-06 Wed 11.86 ### 11.83 ### 2,091,675 12,372,257 ### ### 0.0
1999-Jan-05 Tue ### 12.27 11.7 11.7 ### ### 0.8
1999-Jan-04 Mon ### ### 11.85 ### ### ### 0.0
1998-Dec-31 Thu 11.79 ### 11.58 ### 81.2 81.2 0.0
1998-Dec-30 Wed 11.84 11.87 11.74 11.8 22.5 22.5 0.8
1998-Dec-29 Tue ### ### 11.77 11.84 23.4 23.4 0.8
1998-Dec-24 Thu 11.871 ### 11.87 ### 1,182,376 ### ### ### 0.0
1998-Dec-23 Wed ### ### 11.83 11.86 2,960,180 ### 12.5 12.5 0.8
1998-Dec-22 Tue 12.2 ### ### ### 1,787,148 0 18.3 18.3 0.0
1998-Dec-21 Mon ### ### 11.71 ### 75.6 75.6 0.0
1998-Dec-18 Fri 11.76 12.23 11.52 ### 13,392,247 ### 86.8 86.8 0.0
1998-Dec-17 Thu 11.4 11.7 ### ### ### ### 0.0
1998-Dec-16 Wed ### ### ### ### ### ### 0.0
1998-Dec-15 Tue 10.75 11.26 ### 11.26 93.7 93.7 0.8
1998-Dec-14 Mon 11.075 11.2 10.77 10.86 5,924,776 ### ### ### 0.8
1998-Dec-11 Fri 11.5 ### 11.25 ### 6,720,850 37,804,781 ### ### 0.0
1998-Dec-10 Thu ### ### 11.79 11.8 3,710,628 21,874,152 ### ### 0.8
1998-Dec-09 Wed ### ### 11.86 11.86 ### ### 0.8
1998-Dec-08 Tue 12.2 ### ### ### 3,056,250 0 ### ### 0.0
1998-Dec-07 Mon ### 12.2 ### 12.2 2,729,541 ### 75.1 75.1 ###
1998-Dec-04 Fri ### ### 11.85 ### 3,719,459 ### 82.9 82.9 0.0
1998-Dec-03 Thu ### ### ### ### 10.1 10.1 0.0
1998-Dec-02 Wed 12.381 12.48 12.25 12.421 2,927,042 36,192,874 72.5 72.5 0.9
1998-Dec-01 Tue 12.5 12.55 12.25 12.28 3,700,353 45,884,377 ### ### 0.9
1998-Nov-30 Mon ### 12.75 12.58 ### 3,075,977 38,957,248 73.9 73.9 0.0
1998-Nov-27 Fri 12.785 12.8 12.54 ### 6,200,543 78,560,879 ### ### 0.0
1998-Nov-26 Thu 12.584 12.85 12.57 12.82 5,558,523 70,648,827 83.7 83.7 0.9
1998-Nov-25 Wed 13.2 13.2 ### 13.082 2,381,846 15,720,183 ### ### 0.9
1998-Nov-24 Tue 13.2 ### 13.2 13.28 3,524,979 ### ### ### 0.9
1998-Nov-23 Mon ### ### ### 13.159 77.0 77.0 ###
1998-Nov-20 Fri 12.85 12.88 ### 12.87 71.1 71.1 ###
1998-Nov-19 Thu 12.823 ### 12.75 12.8 4,470,855 ### ### ### 0.9
1998-Nov-18 Wed ### ### 12.88 ### 29.1 29.1 0.0
1998-Nov-17 Tue ### 13.23 ### ### 25.5 25.5 0.0
1998-Nov-16 Mon ### ### ### ### 20.6 20.6 0.0
1998-Nov-13 Fri ### 13.42 13.25 ### ### ### 0.0
1998-Nov-12 Thu 13.45 13.54 ### 13.353 22.1 22.1 ###
1998-Nov-11 Wed 13.43 13.5 13.28 13.47 ### ### 1.0
1998-Nov-10 Tue 13.5 13.5 ### 13.45 1,804,170 12,178,147 ### ### ###
1998-Nov-09 Mon 13.456 ### 13.42 13.54 ### ### 1.0
1998-Nov-06 Fri 13.355 13.56 ### 13.52 77.0 77.0 1.0
1998-Nov-05 Thu 13.2 13.4 13.2 13.28 77.8 77.8 0.9
1998-Nov-04 Wed ### ### ### ### ### ### 0.0
1998-Nov-03 Tue ### ### ### ### ### ### 0.0
1998-Nov-02 Mon 13.76 13.87 ### ### 6,716,954 46,582,075 5.0 5.0 0.0
1998-Oct-30 Fri 13.45 13.72 13.45 ### 6,324,651 85,920,383 72.5 72.5 0.0


     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 2022-09-28 20:40:59 thru 2022-09-28 20:41:00 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000