Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Tue 23-Dec-05 12:34:17 PM 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 11...

     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 .. Monday 4th December 2023
Latest price with VOLUME for BHP .. Monday 4th 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
3.85
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
1998-Oct-29 Thu ### ### ### ### 76.8 76.8 0.0
1998-Oct-28 Wed ### 13.4 ### 13.251 12,196,070 ### ### ### ###
1998-Oct-27 Tue 13.2 13.4 ### ### 3,959,173 26,526,459 ### ### 0.0
1998-Oct-26 Mon ### ### ### 13.24 3,610,786 0 ### ### 0.9
1998-Oct-23 Fri ### ### ### ### 2,913,372 0 ### ### 0.0
1998-Oct-22 Thu ### ### 12.89 ### 72.5 72.5 0.0
1998-Oct-21 Wed ### 12.82 ### 12.81 3,624,374 ### 83.1 83.1 ###
1998-Oct-20 Tue 12.55 12.59 12.48 12.57 2,825,949 35,423,270 78.9 78.9 0.9
1998-Oct-19 Mon 12.55 12.55 12.45 12.52 2,984,485 ### ### ### 0.9
1998-Oct-16 Fri ### ### 12.5 12.55 5,463,082 ### 30.0 30.0 ###
1998-Oct-15 Thu ### 12.43 12.28 12.357 4,338,549 53,602,772 76.4 76.4 0.9
1998-Oct-14 Wed 12.2 12.29 ### 12.25 3,245,545 19,943,874 77.8 77.8 0.9
1998-Oct-13 Tue 12.4 12.42 ### 12.2 2,422,554 ### ### ### ###
1998-Oct-12 Mon ### 12.4 12.27 ### ### ### 0.0
1998-Oct-09 Fri 12.2 12.25 ### ### 25.3 25.3 0.0
1998-Oct-08 Thu 12.5 12.5 12.2 ### 22.5 22.5 0.0
1998-Oct-07 Wed ### 12.47 ### 12.441 89.2 89.2 0.9
1998-Oct-06 Tue ### ### ### ### 3,142,185 0 92.6 92.6 0.0
1998-Oct-05 Mon ### ### ### 11.7 1,368,124 0 ### ### 0.8
1998-Oct-02 Fri 11.8 11.85 ### 11.8 5,646,372 33,454,754 68.1 68.1 0.8
1998-Oct-01 Thu ### ### 11.85 ### 3,772,481 22,351,949 ### ### 0.0
1998-Sep-30 Wed 12.2 12.24 ### ### 3,374,522 20,652,074 ### ### 0.0
1998-Sep-29 Tue ### ### ### 12.27 3,528,140 0 ### ### ###
1998-Sep-28 Mon ### 12.48 12.2 ### 72.9 72.9 0.0
1998-Sep-25 Fri ### 12.7 12.2 ### ### ### 0.0
1998-Sep-24 Thu 12.8 ### 12.8 ### ### ### 0.0
1998-Sep-23 Wed ### 12.75 ### ### 82.5 82.5 0.0
1998-Sep-22 Tue 12.4 12.4 12.22 ### ### ### 0.0
1998-Sep-21 Mon 12.48 12.48 12.28 ### 20.4 20.4 0.0
1998-Sep-18 Fri 12.5 12.57 12.41 12.5 72.3 72.3 0.9
1998-Sep-17 Thu 12.75 12.77 12.42 ### 2,615,347 ### ### ### 0.0
1998-Sep-16 Wed 12.7 12.81 ### 12.7 74.8 74.8 0.9
1998-Sep-15 Tue ### 12.75 ### ### ### ### 0.0
1998-Sep-14 Mon ### 12.57 ### 12.51 2,366,647 14,874,376 ### ### ###
1998-Sep-11 Fri ### ### ### 12.159 32.6 32.6 0.9
1998-Sep-10 Thu 12.482 12.59 12.4 12.444 26.2 26.2 0.9
1998-Sep-09 Wed ### ### ### ### 12.9 12.9 0.0
1998-Sep-08 Tue 13.2 13.2 12.87 ### 2,120,676 ### ### ### 0.0
1998-Sep-07 Mon ### 13.25 ### 13.2 ### ### 0.9
1998-Sep-04 Fri ### ### 12.72 12.886 70.8 70.8 ###
1998-Sep-03 Thu ### 12.75 ### 12.75 ### ### ###
1998-Sep-02 Wed ### ### ### ### 5,972,652 0 ### ### 0.0
1998-Sep-01 Tue ### ### 11.28 11.75 8,232,425 46,430,877 ### ### ###
1998-Aug-31 Mon 12.55 12.55 ### ### 5,360,657 33,638,122 ### ### 0.0
1998-Aug-28 Fri 12.5 ### ### 12.4 7,417,829 0 ### ### 0.9
1998-Aug-27 Thu ### ### 12.81 12.821 3,034,921 ### 15.9 15.9 0.9
1998-Aug-26 Wed ### 13.42 13.26 ### 36.9 36.9 0.0
1998-Aug-25 Tue ### 13.53 ### 13.43 1,450,425 9,812,125 ### ### ###
1998-Aug-24 Mon ### ### ### ### 2,351,883 0 ### ### 0.0
1998-Aug-21 Fri 13.421 13.47 ### 13.42 2,484,341 ### ### ### 1.0
1998-Aug-20 Thu ### ### 13.45 13.541 2,955,541 ### 70.8 70.8 1.0
1998-Aug-19 Wed ### ### 13.4 ### 4,946,443 ### ### ### 0.0
1998-Aug-18 Tue 12.85 ### ### ### 3,741,144 0 87.9 87.9 0.0
1998-Aug-17 Mon 12.8 12.8 12.56 ### 3,759,175 ### 22.6 22.6 0.0
1998-Aug-14 Fri ### ### 12.55 12.78 ### ### 0.9
1998-Aug-13 Thu ### ### ### ### 29.9 29.9 0.0
1998-Aug-12 Wed ### ### 12.73 12.941 26.8 26.8 0.9
1998-Aug-11 Tue ### ### ### ### 2,736,055 0 ### ### 0.0
1998-Aug-10 Mon ### 13.5 ### 13.48 2,405,347 ### ### ### 1.0
1998-Aug-07 Fri ### 13.5 13.2 13.2 2,194,470 29,296,174 18.8 18.8 0.9
1998-Aug-06 Thu ### ### 13.4 13.4 2,588,981 17,346,172 ### ### 1.0
1998-Aug-05 Wed 13.48 ### 13.45 ### ### ### 0.0
1998-Aug-04 Tue 13.4 13.84 ### ### 2,981,178 20,629,751 ### ### 0.0
1998-Aug-03 Mon 13.25 13.7 13.2 ### 87.2 87.2 0.0
1998-Jul-31 Fri 13.821 13.83 13.355 13.355 7,632,086 103,739,128 6.9 6.9 ###
1998-Jul-30 Thu ### ### 13.5 ### ### ### 0.0
1998-Jul-29 Wed 13.76 ### 13.76 ### 3,258,371 ### 86.9 86.9 0.0
1998-Jul-28 Tue ### ### 13.75 ### 73.5 73.5 0.0
1998-Jul-27 Mon ### ### 13.77 13.8 26.3 26.3 1.0
1998-Jul-24 Fri 13.641 ### 13.59 ### 2,792,952 ### 83.2 83.2 0.0
1998-Jul-23 Thu ### ### ### ### 28.9 28.9 0.0
1998-Jul-22 Wed 14.2 ### ### ### 4,186,649 0 ### ### 0.0
1998-Jul-21 Tue ### 14.5 14.25 14.45 1,773,947 25,500,488 ### ### 1.0
1998-Jul-20 Mon 14.558 ### ### 14.42 2,020,440 0 ### ### ###
1998-Jul-17 Fri ### ### 14.58 ### ### ### 0.0
1998-Jul-16 Thu ### ### ### ### 4,004,073 0 ### ### 0.0
1998-Jul-15 Wed ### 14.76 ### 14.759 87.0 87.0 1.1
1998-Jul-14 Tue 14.125 14.45 14.125 14.42 ### ### ###
1998-Jul-13 Mon ### ### 13.89 14.057 3,741,053 ### ### ### 1.0
1998-Jul-10 Fri 14.2 ### ### 14.21 83.7 83.7 ###
1998-Jul-09 Thu 14.258 14.41 14.25 ### ### ### 0.0
1998-Jul-08 Wed ### 14.2 13.82 14.2 2,194,872 30,750,156 89.0 89.0 1.0
1998-Jul-07 Tue ### ### 13.87 ### 13.9 13.9 0.0
1998-Jul-06 Mon 14.127 ### ### ### ### ### 0.0
1998-Jul-03 Fri ### ### ### ### 72.3 72.3 0.0
1998-Jul-02 Thu 14.155 14.25 ### 14.2 ### ### 1.0
1998-Jul-01 Wed 13.573 ### 13.45 ### 5,139,027 34,559,956 ### ### 0.0
1998-Jun-30 Tue ### 13.73 13.21 ### 3,622,645 48,797,028 ### ### 0.0
1998-Jun-29 Mon ### ### ### ### 13.8 13.8 0.0
1998-Jun-26 Fri ### ### 13.29 13.7 ### ### 1.0
1998-Jun-25 Thu ### ### 13.4 13.51 5,420,178 ### ### ### ###
1998-Jun-24 Wed 13.784 ### 13.78 ### ### ### 0.0
1998-Jun-23 Tue ### 13.87 13.57 ### 4,552,951 62,466,487 ### ### 0.0
1998-Jun-22 Mon ### 13.75 ### ### 3,855,222 26,504,651 95.7 95.7 0.0
1998-Jun-19 Fri 13.2 13.25 ### 13.21 ### ### ###
1998-Jun-18 Thu ### 13.45 ### 13.4 79.8 79.8 1.0
1998-Jun-17 Wed ### ### 12.72 12.77 5,965,524 ### ### ### 0.9
1998-Jun-16 Tue ### ### ### 12.678 19.2 19.2 0.9
1998-Jun-15 Mon 13.357 ### ### ### 4,372,443 0 22.2 22.2 0.0
1998-Jun-12 Fri ### 13.27 ### 13.23 6,048,642 ### ### ### 0.9
1998-Jun-11 Thu 13.4 13.46 13.26 ### 4,047,585 ### 36.8 36.8 0.0
1998-Jun-10 Wed 13.4 13.51 ### 13.44 ### ### ###
1998-Jun-09 Tue ### ### 13.5 13.54 3,249,342 21,933,058 84.8 84.8 1.0
1998-Jun-05 Fri 13.655 13.74 13.58 ### 33.9 33.9 0.0
1998-Jun-04 Thu ### 13.8 ### ### 2,643,350 ### 29.6 29.6 0.0
1998-Jun-03 Wed 13.957 ### 13.8 13.8 ### ### 1.0
1998-Jun-02 Tue 13.79 ### 13.74 13.81 ### ### ###
1998-Jun-01 Mon 13.587 13.82 13.489 13.82 92.8 92.8 1.0
1998-May-29 Fri 13.552 13.77 ### ### 7,812,780 ### 78.1 78.1 0.0
1998-May-28 Thu ### ### 13.48 13.54 70.7 70.7 1.0
1998-May-27 Wed ### ### 13.45 13.5 5,846,344 ### ### ### 1.0
1998-May-26 Tue ### 13.86 ### 13.71 76.1 76.1 ###
1998-May-25 Mon ### 13.73 ### ### ### ### 0.0
1998-May-22 Fri ### ### 13.55 13.642 74.7 74.7 1.0
1998-May-21 Thu 13.7 13.72 13.58 ### 5,023,370 ### ### ### 0.0
1998-May-20 Wed 13.672 13.74 13.53 13.53 5,545,121 75,607,724 ### ### ###
1998-May-19 Tue 13.57 ### 13.42 13.58 5,404,654 36,265,228 73.5 73.5 ###
1998-May-18 Mon ### 13.926 ### ### 3,286,928 22,886,879 30.1 30.1 0.0
1998-May-15 Fri ### ### ### ### 2,907,844 0 25.9 25.9 0.0
1998-May-14 Thu 14.389 14.389 ### ### 3,044,244 ### 11.8 11.8 0.0
1998-May-13 Wed 14.47 14.48 ### ### 3,533,342 ### 30.6 30.6 0.0
1998-May-12 Tue ### 14.45 ### 14.43 79.1 79.1 ###
1998-May-11 Mon ### 14.4 14.27 ### ### ### 0.0
1998-May-08 Fri 14.077 14.2 ### ### 7,601,683 53,971,949 ### ### 0.0
1998-May-07 Thu 14.142 ### ### 14.2 ### ### 1.0
1998-May-06 Wed 14.356 ### 14.356 ### 85.5 85.5 0.0
1998-May-05 Tue 14.775 ### 14.45 14.52 4,710,946 34,036,584 ### ### 1.0
1998-May-04 Mon ### ### ### 14.77 3,729,687 0 16.0 16.0 1.1
1998-May-01 Fri 15.2 15.21 ### ### 2,257,954 17,171,740 ### ### 0.0
1998-Apr-30 Thu 15.21 15.23 ### ### ### ### 0.0
1998-Apr-29 Wed ### ### ### ### 20.4 20.4 0.0
1998-Apr-28 Tue 14.973 ### 14.973 ### 89.9 89.9 0.0
1998-Apr-27 Mon ### 15.4 ### ### 78.3 78.3 0.0
1998-Apr-24 Fri 15.49 15.55 15.41 15.459 11,805,248 ### ### ### 1.1
1998-Apr-23 Thu ### ### 15.43 ### ### ### 0.0
1998-Apr-22 Wed ### ### 15.45 15.526 3,947,757 30,496,422 ### ### ###
1998-Apr-21 Tue 15.678 15.678 15.48 15.59 2,729,148 ### ### ### ###
1998-Apr-20 Mon ### ### 15.54 ### 77.7 77.7 0.0
1998-Apr-17 Fri ### ### 15.45 15.52 28.0 28.0 1.1
1998-Apr-16 Thu 15.228 15.659 ### 15.659 3,624,552 28,378,429 90.5 90.5 1.1
1998-Apr-15 Wed ### 15.41 ### ### 3,517,785 ### 22.1 22.1 0.0
1998-Apr-14 Tue 15.225 ### 15.225 ### 2,283,951 17,386,576 73.5 73.5 0.0
1998-Apr-09 Thu 15.056 15.244 ### 15.244 ### ### 1.1
1998-Apr-08 Wed ### 15.22 ### ### 26.5 26.5 0.0
1998-Apr-07 Tue ### ### 15.2 15.21 3,731,228 ### 29.9 29.9 ###
1998-Apr-06 Mon ### ### ### 15.26 3,127,856 0 ### ### ###
1998-Apr-03 Fri ### 15.55 ### ### 23.7 23.7 0.0
1998-Apr-02 Thu 15.377 15.43 ### 15.41 3,445,370 26,581,029 78.4 78.4 ###
1998-Apr-01 Wed ### 15.52 ### ### 2,954,845 ### 24.2 24.2 0.0
1998-Mar-31 Tue ### 15.45 ### 15.44 69.2 69.2 1.1
1998-Mar-30 Mon 15.24 15.5 15.24 15.421 4,052,675 ### ### ### ###
1998-Mar-27 Fri ### ### 15.5 ### 32,152,921 ### ### ### 0.0
1998-Mar-26 Thu 15.883 ### 15.83 ### 79.8 79.8 0.0
1998-Mar-25 Wed 15.75 ### 15.75 ### 4,082,227 ### 83.7 83.7 0.0
1998-Mar-24 Tue 15.746 ### 15.743 15.888 4,343,927 34,193,221 ### ### 1.1
1998-Mar-23 Mon ### 15.77 ### 15.75 4,211,788 33,209,948 ### ### 1.1
1998-Mar-20 Fri 15.7 15.75 15.53 15.58 3,728,251 58,309,845 20.8 20.8 1.1
1998-Mar-19 Thu 15.645 ### 15.5 ### ### ### 0.0
1998-Mar-18 Wed ### 15.85 ### ### 3,574,825 28,330,488 24.6 24.6 0.0
1998-Mar-17 Tue 15.78 ### ### 15.83 3,527,255 0 75.5 75.5 ###
1998-Mar-16 Mon 15.55 15.71 15.5 15.655 1,822,127 ### ### ### 1.1
1998-Mar-13 Fri ### 15.72 ### ### 3,681,081 ### 81.4 81.4 0.0
1998-Mar-12 Thu ### ### 15.48 15.56 ### ### ###
1998-Mar-11 Wed ### 15.8 15.53 15.75 76.0 76.0 1.1
1998-Mar-10 Tue ### ### ### ### ### ### 0.0
1998-Mar-09 Mon ### 15.8 15.487 15.76 90.0 90.0 1.1
1998-Mar-06 Fri 14.975 15.44 14.754 15.43 89.6 89.6 1.1
1998-Mar-05 Thu 15.474 15.474 14.85 ### 12,601,127 191,058,287 12.1 12.1 0.0
1998-Mar-04 Wed ### 15.54 ### 15.51 97.4 97.4 1.1
1998-Mar-03 Tue 14.355 14.45 ### ### 3,664,752 ### 37.0 37.0 0.0
1998-Mar-02 Mon ### 14.7 ### 14.445 4,245,272 31,202,749 ### ### ###
1998-Feb-27 Fri ### ### 14.45 14.5 ### ### 1.0
1998-Feb-26 Thu ### 14.55 ### 14.51 ### ### ###
1998-Feb-25 Wed ### 14.22 ### 14.2 3,189,787 22,679,385 ### ### 1.0
1998-Feb-24 Tue ### ### ### 14.083 3,984,148 0 17.9 17.9 1.0
1998-Feb-23 Mon 14.43 14.45 ### 14.45 1,304,377 9,424,123 ### ### 1.0
1998-Feb-20 Fri ### 14.4 14.24 ### 27.2 27.2 0.0
1998-Feb-19 Thu ### ### 14.42 14.42 3,129,554 22,564,084 17.7 17.7 ###
1998-Feb-18 Wed ### ### ### 14.5 78.8 78.8 1.0
1998-Feb-17 Tue ### ### ### ### 3,236,482 0 85.4 85.4 0.0
1998-Feb-16 Mon 14.45 14.45 ### ### 3,602,786 26,030,128 12.5 12.5 0.0
1998-Feb-13 Fri ### ### ### 14.48 ### ### 1.0
1998-Feb-12 Thu ### ### 14.81 ### 2,906,152 21,520,055 ### ### 0.0
1998-Feb-11 Wed 15.072 15.22 ### ### 2,245,441 ### ### ### 0.0
1998-Feb-10 Tue ### ### ### ### 2,183,527 0 ### ### 0.0
1998-Feb-09 Mon 15.149 ### 15.076 ### 3,846,429 28,994,381 ### ### 0.0
1998-Feb-06 Fri ### ### 14.85 ### 2,370,775 ### ### ### 0.0
1998-Feb-05 Thu 14.989 ### 14.75 14.86 3,031,527 ### 20.7 20.7 ###
1998-Feb-04 Wed ### ### 14.82 ### 77.6 77.6 0.0
1998-Feb-03 Tue 15.256 ### ### ### 6,565,253 0 27.2 27.2 0.0
1998-Feb-02 Mon ### ### ### ### 6,582,986 0 94.2 94.2 0.0
1998-Jan-30 Fri 14.449 ### ### ### ### ### 0.0
1998-Jan-29 Thu 14.27 14.41 ### 14.41 3,261,659 23,500,253 ### ### ###
1998-Jan-28 Wed 13.953 ### ### ### 3,157,754 0 77.0 77.0 0.0
1998-Jan-27 Tue ### 14.22 13.86 13.87 2,568,942 36,067,945 31.7 31.7 ###
1998-Jan-23 Fri 13.624 ### 13.55 ### 3,953,487 26,784,874 91.2 91.2 0.0
1998-Jan-22 Thu 13.651 ### ### ### 29.9 29.9 0.0
1998-Jan-21 Wed 14.059 14.249 13.7 13.72 ### ### ###
1998-Jan-20 Tue 14.246 14.253 ### ### 2,799,822 ### 14.7 14.7 0.0
1998-Jan-19 Mon ### 14.26 ### 14.25 ### ### 1.0
1998-Jan-16 Fri ### ### 13.56 ### 2,651,980 17,980,424 ### ### 0.0
1998-Jan-15 Thu 13.881 ### 13.74 13.75 3,853,372 ### 24.4 24.4 1.0
1998-Jan-14 Wed 13.485 ### 13.457 ### 3,352,573 22,557,787 92.7 92.7 0.0
1998-Jan-13 Tue ### 13.5 13.25 ### 3,852,079 51,521,556 ### ### 0.0
1998-Jan-12 Mon ### 13.288 ### 13.2 83.6 83.6 0.9
1998-Jan-09 Fri ### ### ### 13.5 ### ### 1.0
1998-Jan-08 Thu 13.8 ### 13.78 13.89 3,971,470 27,363,428 74.5 74.5 1.0
1998-Jan-07 Wed ### 14.22 ### ### 3,601,183 ### 24.2 24.2 0.0
1998-Jan-06 Tue 14.255 ### 14.255 ### ### ### 0.0
1998-Jan-05 Mon 14.341 14.4 14.2 ### 2,676,444 38,273,149 20.5 20.5 0.0
1998-Jan-02 Fri ### ### ### 14.2 636,651 0 17.3 17.3 1.0
1997-Dec-31 Wed ### 14.5 14.25 14.25 4,475,424 64,334,220 11.7 11.7 1.0
1997-Dec-30 Tue ### 14.45 ### ### 2,721,671 19,664,072 74.6 74.6 0.0
1997-Dec-29 Mon ### 14.153 ### 14.153 ### ### ###
1997-Dec-24 Wed 13.922 ### 13.922 ### 813,973 ### 76.1 76.1 0.0
1997-Dec-23 Tue 13.871 ### 13.854 ### 1,931,886 13,382,174 78.4 78.4 0.0
1997-Dec-22 Mon 13.552 13.75 13.483 13.74 3,098,684 ### 87.5 87.5 ###
1997-Dec-19 Fri ### 14.2 13.471 ### ### ### 0.0
1997-Dec-18 Thu ### ### 13.5 ### 4,496,327 ### 20.1 20.1 0.0
1997-Dec-17 Wed 13.041 13.75 13.021 13.659 92.3 92.3 1.0
1997-Dec-16 Tue 12.682 ### 12.58 ### 87.7 87.7 0.0
1997-Dec-15 Mon ### ### ### 12.659 ### ### 0.9
1997-Dec-12 Fri ### 13.621 ### 13.24 4,928,180 ### ### ### 0.9
1997-Dec-11 Thu ### ### 13.7 13.77 37.5 37.5 ###
1997-Dec-10 Wed 14.174 14.228 ### ### ### ### 0.0
1997-Dec-09 Tue ### 14.42 14.24 ### 3,049,883 43,704,823 ### ### 0.0
1997-Dec-08 Mon 14.243 14.55 ### 14.4 3,758,023 ### 75.9 75.9 1.0
1997-Dec-05 Fri ### 14.27 ### ### 1,977,944 ### ### ### 0.0
1997-Dec-04 Thu 14.527 ### ### 14.25 11.6 11.6 1.0
1997-Dec-03 Wed ### 14.7 ### ### 89.9 89.9 0.0
1997-Dec-02 Tue ### 14.25 ### ### ### ### 0.0
1997-Dec-01 Mon 13.453 ### 13.45 ### 2,689,959 18,089,974 ### ### 0.0
1997-Nov-28 Fri ### 13.46 13.21 13.43 75.2 75.2 ###
1997-Nov-27 Thu ### ### ### ### ### ### 0.0
1997-Nov-26 Wed ### 13.55 ### ### 5,208,822 ### 21.8 21.8 0.0
1997-Nov-25 Tue 13.41 13.54 13.2 13.4 35.8 35.8 1.0
1997-Nov-24 Mon 13.856 ### 13.45 ### 21.6 21.6 0.0
1997-Nov-21 Fri ### ### ### 13.8 4,400,852 0 ### ### 1.0
1997-Nov-20 Thu ### 13.25 ### ### 79.6 79.6 0.0
1997-Nov-19 Wed ### ### ### 13.054 12.8 12.8 0.9
1997-Nov-18 Tue 13.81 ### 13.45 ### 16,526,225 ### 17.8 17.8 0.0
1997-Nov-17 Mon 14.224 14.28 ### 13.88 13.9 13.9 ###
1997-Nov-14 Fri 14.53 ### ### ### ### ### 0.0
1997-Nov-13 Thu ### ### 14.051 ### 3,859,483 ### ### ### 0.0
1997-Nov-12 Wed ### ### 14.4 14.45 ### ### 1.0
1997-Nov-11 Tue 14.852 ### ### ### 71.8 71.8 0.0
1997-Nov-10 Mon 14.074 ### 13.942 14.78 93.0 93.0 1.1
1997-Nov-07 Fri ### 15.22 14.25 14.27 7.1 7.1 ###
1997-Nov-06 Thu ### ### ### ### 3,529,021 0 89.4 89.4 0.0
1997-Nov-05 Wed 14.389 14.55 ### 14.48 2,792,875 ### 75.4 75.4 1.0
1997-Nov-04 Tue ### ### ### 14.5 ### ### 1.0
1997-Nov-03 Mon 14.423 ### ### 14.2 15.8 15.8 1.0
1997-Oct-31 Fri 13.859 ### 13.71 ### 62.3 62.3 0.0
1997-Oct-30 Thu ### 14.455 13.75 ### ### ### 0.0
1997-Oct-29 Wed ### 15.888 ### ### 7.4 7.4 0.0
1997-Oct-28 Tue 12.984 ### ### 13.8 15,113,882 0 ### ### 1.0
1997-Oct-27 Mon 13.779 ### ### 13.89 7,980,687 0 91.0 91.0 1.0
1997-Oct-24 Fri 14.047 ### ### ### 11,372,470 0 ### ### 0.0
1997-Oct-23 Thu 14.889 ### ### ### 8,074,548 0 ### ### 0.0
1997-Oct-22 Wed 15.329 15.329 14.77 14.88 5,667,075 85,286,645 9.7 9.7 1.1
1997-Oct-21 Tue 15.344 15.348 ### ### ### ### 0.0
1997-Oct-20 Mon 14.877 ### ### ### 3,051,124 0 ### ### 0.0
1997-Oct-17 Fri 15.156 15.2 ### 15.081 28.1 28.1 1.1
1997-Oct-16 Thu 15.382 ### ### ### 4,897,443 0 25.0 25.0 0.0
1997-Oct-15 Wed 15.458 ### ### 15.46 4,104,524 0 ### ### 1.1
1997-Oct-14 Tue ### ### 15.4 15.48 22.6 22.6 1.1
1997-Oct-13 Mon 15.747 15.778 15.51 15.51 2,618,879 40,969,743 23.3 23.3 1.1
1997-Oct-10 Fri ### 16.058 ### 15.79 ### ### 1.1
1997-Oct-09 Thu 15.975 ### 15.82 ### 3,936,687 ### 37.5 37.5 0.0
1997-Oct-08 Wed ### 16.151 ### ### 1,701,356 ### ### ### 0.0
1997-Oct-07 Tue ### ### ### ### 23.9 23.9 0.0
1997-Oct-06 Mon ### 16.27 ### 16.25 71.6 71.6 ###
1997-Oct-03 Fri 16.343 ### ### ### 23.7 23.7 0.0
1997-Oct-02 Thu ### 16.41 16.2 ### 2,729,486 ### 79.3 79.3 0.0
1997-Oct-01 Wed 16.271 16.28 ### ### ### ### 0.0
1997-Sep-30 Tue 16.356 16.45 ### ### 4,905,428 40,347,145 14.5 14.5 0.0
1997-Sep-29 Mon 16.275 ### ### 16.2 3,835,281 0 ### ### 1.2
1997-Sep-26 Fri ### ### 15.74 ### 82.9 82.9 0.0
1997-Sep-25 Thu 15.784 ### ### 15.81 ### ### ###
1997-Sep-24 Wed ### 15.949 15.73 15.73 ### ### ###
1997-Sep-23 Tue ### ### 15.78 15.89 7,577,720 ### 24.3 24.3 ###
1997-Sep-22 Mon ### 15.87 15.53 15.78 69.7 69.7 1.1
1997-Sep-19 Fri 16.247 ### 15.44 15.7 10,658,889 82,286,623 7.8 7.8 ###
1997-Sep-18 Thu 16.145 16.2 ### ### 25.5 25.5 0.0
1997-Sep-17 Wed 16.378 ### ### ### 6,043,443 0 22.6 22.6 0.0
1997-Sep-16 Tue 16.372 16.4 ### ### 20.8 20.8 0.0
1997-Sep-15 Mon 16.421 16.49 16.27 ### 25.6 25.6 0.0
1997-Sep-12 Fri ### 16.7 16.25 ### ### ### 0.0
1997-Sep-11 Thu 16.76 16.85 ### 16.81 3,222,551 ### 71.2 71.2 ###
1997-Sep-10 Wed 17.173 ### 16.88 ### 5,241,278 44,236,386 17.2 17.2 0.0
1997-Sep-09 Tue 17.048 ### 17.048 17.26 81.2 81.2 1.2
1997-Sep-08 Mon 16.857 ### 16.8 ### ### ### 0.0
1997-Sep-05 Fri ### ### 16.7 16.77 ### ### 1.2
1997-Sep-04 Thu ### ### 16.71 16.73 15.7 15.7 ###
1997-Sep-03 Wed ### 17.25 ### ### 3,530,089 ### ### ### 0.0
1997-Sep-02 Tue 17.042 ### 16.84 16.86 2,573,245 21,666,722 20.9 20.9 1.2
1997-Sep-01 Mon ### ### ### ### 1,925,550 0 ### ### 0.0
1997-Aug-29 Fri ### ### 16.82 ### 41.5 41.5 0.0
1997-Aug-28 Thu 17.282 ### 17.2 17.25 3,790,388 ### 26.9 26.9 1.2


<< 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 2023-12-05 12:34:17 thru 2023-12-05 12:34:17 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000