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 Thu 20-Oct-29 09:39:24 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 5...

     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 .. Wednesday 28th October 2020
Latest price with VOLUME for BHP .. Wednesday 28th October 2020

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 50 ### 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
1.57
2011-Feb-09 Wed ### 47.22 ### 46.74 11,150,671 263,267,342 31.6 31.6 3.3
2011-Feb-08 Tue ### ### 46.76 ### ### ### 0.0
2011-Feb-07 Mon 46.44 46.55 ### 46.55 71.7 71.7 3.3
2011-Feb-04 Fri 46.5 46.79 ### ### 12,958,476 303,163,546 ### ### 0.0
2011-Feb-03 Thu ### 46.46 ### ### 14,094,486 ### ### ### 0.0
2011-Feb-02 Wed 45.27 45.84 ### 45.7 14,318,341 328,176,375 ### ### 3.3
2011-Feb-01 Tue 44.55 44.82 44.44 ### 13,188,350 ### 68.5 68.5 0.0
2011-Jan-31 Mon ### 44.25 43.8 44.25 10,494,520 462,021,243 ### ### ###
2011-Jan-28 Fri ### ### ### ### 20,441,025 0 43.6 43.6 0.0
2011-Jan-27 Thu 45.2 ### ### ### ### ### 0.0
2011-Jan-25 Tue ### ### 45 ### 32.9 32.9 0.0
2011-Jan-24 Mon ### ### ### ### 9,456,284 0 ### ### 0.0
2011-Jan-21 Fri ### 44.73 44.24 44.71 79.3 79.3 ###
2011-Jan-20 Thu 45.4 45.45 ### ### 10,066,851 228,769,188 ### ### 0.0
2011-Jan-19 Wed 45.72 ### 45.46 ### 8,761,773 ### 68.5 68.5 0.0
2011-Jan-18 Tue 45.2 45.73 ### ### 74.3 74.3 0.0
2011-Jan-17 Mon 45.8 45.83 45.23 ### 32.9 32.9 0.0
2011-Jan-14 Fri ### 45.85 45.47 45.85 7,881,351 359,862,486 ### ### 3.3
2011-Jan-13 Thu 45.72 ### ### ### 8,389,270 0 ### ### 0.0
2011-Jan-12 Wed ### 45.27 ### 45.2 ### ### 3.2
2011-Jan-11 Tue 44.45 ### 44.24 ### 6,334,145 140,111,287 ### ### 0.0
2011-Jan-10 Mon 44.47 44.54 44.22 44.45 33.8 33.8 3.2
2011-Jan-07 Fri 44.79 44.87 44.42 ### 7,505,740 ### 34.7 34.7 0.0
2011-Jan-06 Thu ### 45.2 44.76 ### 7,935,821 356,953,228 ### ### 0.0
2011-Jan-05 Wed 45.22 ### ### ### ### ### 0.0
2011-Jan-04 Tue 45.79 45.83 ### 45.45 7,948,178 ### 28.0 28.0 ###
2010-Dec-31 Fri 45.78 45.78 45.25 45.25 19.0 19.0 3.2
2010-Dec-30 Thu ### 45.85 45.58 45.85 3,573,975 ### 69.9 69.9 3.3
2010-Dec-29 Wed 45.5 45.71 45.24 45.45 29.4 29.4 ###
2010-Dec-24 Fri ### 46.2 ### ### 27,371,178 ### 33.0 33.0 0.0
2010-Dec-23 Thu ### 46.59 45.85 46.47 ### ### ###
2010-Dec-22 Wed ### 45.85 ### 45.82 71.2 71.2 3.3
2010-Dec-21 Tue 45 45.53 ### 45.42 9,113,079 207,459,243 ### ### 3.2
2010-Dec-20 Mon ### ### 44.82 44.82 ### ### ###
2010-Dec-17 Fri 45.42 45.44 ### ### ### ### 0.0
2010-Dec-16 Thu 45.29 45.42 ### ### 11,309,443 256,837,450 ### ### 0.0
2010-Dec-15 Wed 45.48 45.59 44.51 ### 11,686,676 526,484,753 32.0 32.0 0.0
2010-Dec-14 Tue 45.74 45.77 45.57 ### ### ### 0.0
2010-Dec-13 Mon 45.5 45.74 ### 45.44 36.7 36.7 3.2
2010-Dec-10 Fri ### 45.44 ### 45.44 10,354,374 235,251,377 74.4 74.4 3.2
2010-Dec-09 Thu ### 45.54 44.87 45.44 17,346,582 ### 76.5 76.5 3.2
2010-Dec-08 Wed ### ### 44.75 44.86 8,632,284 193,147,354 31.2 31.2 3.2
2010-Dec-07 Tue 44.81 45.2 44.73 ### ### ### 0.0
2010-Dec-06 Mon ### 44.8 44.45 44.53 32.9 32.9 ###
2010-Dec-03 Fri 44.72 ### 44.45 44.59 ### ### 3.2
2010-Dec-02 Thu ### 44.44 ### ### 68.9 68.9 0.0
2010-Dec-01 Wed 42.85 43.2 42.82 43.2 75.4 75.4 3.1
2010-Nov-30 Tue ### ### ### 42.74 28.9 28.9 3.1
2010-Nov-29 Mon ### ### ### 43.24 ### ### 3.1
2010-Nov-26 Fri 43.46 ### ### 43.2 22,256,558 0 27.4 27.4 3.1
2010-Nov-25 Thu 43.25 43.29 ### ### ### ### 0.0
2010-Nov-24 Wed ### ### 42.79 ### 13,362,278 ### ### ### 0.0
2010-Nov-23 Tue ### 43.73 ### ### 12,043,348 ### 34.5 34.5 0.0
2010-Nov-22 Mon 44 ### 43.78 43.88 7,762,872 ### ### ### 3.1
2010-Nov-19 Fri ### 44.22 43.44 ### 9,438,924 ### ### ### 0.0
2010-Nov-18 Thu 43.43 ### 43.42 43.8 71.1 71.1 3.1
2010-Nov-17 Wed 43.51 ### ### 43.47 15,044,756 0 ### ### ###
2010-Nov-16 Tue 44.42 44.56 ### 44.45 73.6 73.6 3.2
2010-Nov-15 Mon 44.48 ### ### ### 29.9 29.9 0.0
2010-Nov-12 Fri 44.7 ### ### ### 13,008,687 0 30.5 30.5 0.0
2010-Nov-11 Thu 44.26 44.75 ### 44.59 12,546,159 ### ### ### 3.2
2010-Nov-10 Wed ### ### 44 ### 30.3 30.3 0.0
2010-Nov-09 Tue 44.72 ### 44.46 ### 12,615,444 280,441,320 35.4 35.4 0.0
2010-Nov-08 Mon 45.21 45.57 ### ### 39.0 39.0 0.0
2010-Nov-05 Fri 44.89 ### 44.78 45.27 17,844,820 ### 71.4 71.4 ###
2010-Nov-04 Thu 44 ### 43.58 43.72 26,282,989 ### 28.6 28.6 3.1
2010-Nov-03 Wed 42.45 42.82 42.45 ### 70.7 70.7 0.0
2010-Nov-02 Tue 42.25 42.44 ### 42.27 5,105,555 108,339,877 ### ### ###
2010-Nov-01 Mon ### 42.54 ### ### 8,295,741 ### ### ### 0.0
2010-Oct-29 Fri 42.26 42.45 41.85 ### ### ### 0.0
2010-Oct-28 Thu 41.58 ### 41.44 ### ### ### 0.0
2010-Oct-27 Wed ### 41.8 41.26 41.49 9,307,582 386,543,880 42.4 42.4 ###
2010-Oct-26 Tue 41.75 ### 41.52 41.83 72.2 72.2 3.0
2010-Oct-25 Mon 41.28 ### ### 41.74 ### ### ###
2010-Oct-22 Fri 41.44 ### 41.2 ### ### ### 0.0
2010-Oct-21 Thu 41.4 41.4 ### 41.22 ### ### 2.9
2010-Oct-20 Wed ### 40.88 40.46 40.88 13,830,284 562,477,650 ### ### ###
2010-Oct-19 Tue ### 41.47 ### ### 15,271,145 ### 33.2 33.2 0.0
2010-Oct-18 Mon 41.59 41.59 ### ### 8,551,987 ### 32.9 32.9 0.0
2010-Oct-15 Fri 41.47 41.72 ### ### ### ### 0.0
2010-Oct-14 Thu 41.42 41.79 ### ### ### ### 0.0
2010-Oct-13 Wed 40.84 ### ### 40.82 11,061,455 0 ### ### 2.9
2010-Oct-12 Tue ### ### ### 40.74 12,348,878 0 ### ### ###
2010-Oct-11 Mon ### 41.51 ### 41.45 10,654,640 221,137,053 73.1 73.1 ###
2010-Oct-08 Fri ### ### ### 41 69.9 69.9 2.9
2010-Oct-07 Thu 40.85 ### 40.78 ### 13,000,547 265,081,153 ### ### 0.0
2010-Oct-06 Wed ### 40.54 ### 40.53 15,738,284 ### 73.0 73.0 ###
2010-Oct-05 Tue 39.5 ### ### 39.5 68.6 68.6 ###
2010-Oct-04 Mon 39.8 ### 39.78 40 74.2 74.2 2.9
2010-Oct-01 Fri 39.49 ### 39.26 39.46 36.6 36.6 2.8
2010-Sep-30 Thu 39.46 39.54 ### ### ### ### 0.0
2010-Sep-29 Wed ### ### ### ### 15,172,742 0 32.0 32.0 0.0
2010-Sep-28 Tue 39.46 ### 39.41 39.43 9,229,142 181,860,243 29.4 29.4 ###
2010-Sep-27 Mon 39.56 39.76 39.5 ### ### ### 0.0
2010-Sep-24 Fri 38.79 ### 38.76 ### 18,144,478 351,639,983 ### ### 0.0
2010-Sep-23 Thu ### 39.24 ### 39.22 ### ### ###
2010-Sep-22 Wed 38.55 ### 38.48 ### 11,982,820 230,549,456 75.6 75.6 0.0
2010-Sep-21 Tue ### ### 38.72 38.72 37.1 37.1 2.8
2010-Sep-20 Mon 38.72 38.78 38.58 38.78 8,107,353 ### 70.0 70.0 2.8
2010-Sep-17 Fri ### 39.21 ### ### 11,350,887 ### ### ### 0.0
2010-Sep-16 Thu 39.43 39.43 ### 38.75 ### ### 2.8
2010-Sep-15 Wed ### 39.48 ### 39.44 15,082,545 ### ### ### 2.8
2010-Sep-14 Tue ### ### ### ### 18,491,922 0 69.1 69.1 0.0
2010-Sep-13 Mon 38.5 38.71 38.45 38.56 14,009,820 540,498,855 ### ### 2.8
2010-Sep-10 Fri 38.2 ### ### ### 8,059,673 0 ### ### 0.0
2010-Sep-09 Thu ### 38.48 ### ### 11,711,651 ### 65.0 65.0 0.0
2010-Sep-08 Wed ### ### 37.8 ### 10,978,881 207,500,850 ### ### 0.0
2010-Sep-07 Tue ### 38.73 ### 38.44 ### ### 2.7
2010-Sep-06 Mon 38.48 38.58 38.25 38.55 64.5 64.5 ###
2010-Sep-03 Fri 38.5 38.7 ### ### 25.9 25.9 0.0
2010-Sep-02 Thu 38.55 38.58 ### ### 6,891,827 132,943,342 ### ### 0.0
2010-Sep-01 Wed ### ### ### ### 15,374,043 0 72.3 72.3 0.0
2010-Aug-31 Tue ### ### ### ### 19,638,344 0 ### ### 0.0
2010-Aug-30 Mon ### 37.88 37.48 37.87 ### ### ###
2010-Aug-27 Fri ### ### ### ### 26,611,385 0 ### ### 0.0
2010-Aug-26 Thu 37.25 ### ### ### 69.7 69.7 0.0
2010-Aug-25 Wed ### 37.45 ### 37.44 ### ### 2.7
2010-Aug-24 Tue 37.79 37.79 37.47 37.54 35.8 35.8 ###
2010-Aug-23 Mon ### ### ### ### 10,388,321 0 ### ### 0.0
2010-Aug-20 Fri 37.85 ### 37.73 ### ### ### 0.0
2010-Aug-19 Thu ### ### 37.86 ### 79.9 79.9 0.0
2010-Aug-18 Wed 38.78 ### 38.42 38.42 ### ### 2.7
2010-Aug-17 Tue ### 40.28 39.8 40.2 13,360,188 534,941,927 66.1 66.1 ###
2010-Aug-16 Mon ### ### 39.72 40 13,187,740 ### ### ### 2.9
2010-Aug-13 Fri 39.8 40.41 39.56 40.4 70.3 70.3 2.9
2010-Aug-12 Thu ### 39.73 ### ### 14,813,150 294,263,224 76.4 76.4 0.0
2010-Aug-11 Wed ### 40.54 ### ### ### ### 0.0
2010-Aug-10 Tue ### ### ### 40.73 ### ### ###
2010-Aug-09 Mon ### ### ### 41.55 24,222,646 0 ### ### 3.0
2010-Aug-06 Fri 40.78 ### 40.7 ### 20,680,245 420,842,985 ### ### 0.0
2010-Aug-05 Thu ### ### 40.83 40.84 25,907,880 528,909,370 28.3 28.3 2.9
2010-Aug-04 Wed ### ### ### ### 29.7 29.7 0.0
2010-Aug-03 Tue ### ### 40.74 ### 21,215,529 432,160,325 31.8 31.8 0.0
2010-Aug-02 Mon ### ### ### ### 18,399,272 0 67.9 67.9 0.0
2010-Jul-30 Fri 40.25 40.44 ### ### 29,108,121 ### 29.9 29.9 0.0
2010-Jul-29 Thu ### 40.56 40.2 40.46 22,117,387 893,100,087 70.9 70.9 2.9
2010-Jul-28 Wed 39.81 40.27 39.73 40.2 74.7 74.7 ###
2010-Jul-27 Tue 39.84 ### 39.59 39.75 34.8 34.8 ###
2010-Jul-26 Mon ### ### 39.79 39.82 ### ### 2.8
2010-Jul-23 Fri 39.57 39.77 39.5 ### 66.7 66.7 0.0
2010-Jul-22 Thu ### ### 38.85 38.88 ### ### 2.8
2010-Jul-21 Wed ### ### ### 38.75 22,217,826 0 ### ### 2.8
2010-Jul-20 Tue ### ### 37.8 ### 15,538,789 ### 69.4 69.4 0.0
2010-Jul-19 Mon ### 37.86 ### 37.75 ### ### ###
2010-Jul-16 Fri 38.21 ### 37.87 ### 33.3 33.3 0.0
2010-Jul-15 Thu ### ### ### ### ### ### 0.0
2010-Jul-14 Wed 38.29 38.4 ### 38.4 66.0 66.0 2.7
2010-Jul-13 Tue ### ### 37.55 ### ### ### 0.0
2010-Jul-12 Mon 38.45 ### ### ### 6,537,853 0 ### ### 0.0
2010-Jul-09 Fri ### 38.43 37.83 38.43 9,909,941 377,866,050 ### ### 2.7
2010-Jul-08 Thu 38.25 38.28 ### ### ### ### 0.0
2010-Jul-07 Wed 37.46 37.73 37.26 37.43 39.4 39.4 ###
2010-Jul-06 Tue ### 37.22 ### ### 11,108,646 ### ### ### 0.0
2010-Jul-05 Mon ### ### ### ### 33.5 33.5 0.0
2010-Jul-02 Fri ### 37.76 ### ### 11,784,225 ### 21.6 21.6 0.0
2010-Jul-01 Thu ### 37.43 ### ### 17,937,257 ### ### ### 0.0
2010-Jun-30 Wed ### ### ### ### ### ### 0.0
2010-Jun-29 Tue ### ### ### ### ### ### 0.0
2010-Jun-28 Mon ### ### 38.4 38.49 9,793,674 188,038,540 ### ### ###
2010-Jun-25 Fri 39.28 ### ### 38.8 ### ### ###
2010-Jun-24 Thu ### 40 39.52 ### 21,925,083 ### 33.2 33.2 0.0
2010-Jun-23 Wed ### 39.27 ### ### ### ### 0.0
2010-Jun-22 Tue 39.7 ### 39.56 ### 41.6 41.6 0.0
2010-Jun-21 Mon ### ### 39.53 ### 21,467,352 ### 71.2 71.2 0.0
2010-Jun-18 Fri ### ### ### ### 12,414,653 0 ### ### 0.0
2010-Jun-17 Thu ### ### ### 38.82 ### ### 2.8
2010-Jun-16 Wed ### 39.26 ### 39.23 20,387,024 400,197,281 71.1 71.1 2.8
2010-Jun-15 Tue 38.49 38.55 ### ### 24,920,382 ### ### ### 0.0
2010-Jun-11 Fri ### 38.71 38.28 38.58 ### ### 2.8
2010-Jun-10 Thu ### 37.83 ### ### ### ### 0.0
2010-Jun-09 Wed ### ### ### ### 11,328,240 0 ### ### 0.0
2010-Jun-08 Tue ### ### ### ### ### ### 0.0
2010-Jun-07 Mon ### ### ### 36.54 ### ### ###
2010-Jun-04 Fri 37.83 ### ### 37.87 70.5 70.5 ###
2010-Jun-03 Thu 38.7 38.86 38.5 38.74 10,795,980 ### ### ### 2.8
2010-Jun-02 Wed 37.71 38.45 37.7 37.83 14,385,856 ### ### ### 2.7
2010-Jun-01 Tue 38.29 ### 37.88 ### 10,527,589 ### ### ### 0.0
2010-May-31 Mon 38.51 ### 38.24 38.24 12,993,976 248,444,821 ### ### ###
2010-May-28 Fri ### 39.48 38.51 ### 35,646,455 ### 23.0 23.0 0.0
2010-May-27 Thu ### 38.85 ### 38.85 79.1 79.1 2.8
2010-May-26 Wed 37.45 ### 37.26 37.26 39.1 39.1 ###
2010-May-25 Tue ### ### 36.28 36.28 17,030,072 ### 36.4 36.4 ###
2010-May-24 Mon ### 37.8 ### 37.8 21,743,350 ### ### ### 2.7
2010-May-21 Fri ### ### 35.58 36.77 68.2 68.2 ###
2010-May-20 Thu ### ### 36.46 36.75 28,047,625 ### 39.1 39.1 2.6
2010-May-19 Wed 36.86 37.28 36.7 ### ### ### 0.0
2010-May-18 Tue 37.4 37.56 ### 37.24 24,604,086 ### 43.1 43.1 ###
2010-May-17 Mon ### ### 36.88 36.89 25,760,872 475,030,479 35.0 35.0 ###
2010-May-14 Fri ### ### ### ### 13,821,448 0 73.5 73.5 0.0
2010-May-13 Thu 38.49 38.82 38.23 38.82 67.4 67.4 2.8
2010-May-12 Wed 38.25 38.55 ### ### 18,702,472 360,490,147 32.0 32.0 0.0
2010-May-11 Tue ### ### ### ### 22,310,887 0 34.5 34.5 0.0
2010-May-10 Mon ### ### ### ### 29,773,650 0 66.5 66.5 0.0
2010-May-07 Fri 36.83 38.27 36.77 37.5 ### ### 2.7
2010-May-06 Thu 38.27 ### ### ### 30.2 30.2 0.0
2010-May-05 Wed 37.8 38.84 37.56 38.74 26,805,956 ### 80.9 80.9 2.8
2010-May-04 Tue 38.8 ### 38.53 38.59 51.2 51.2 ###
2010-May-03 Mon ### 39.8 ### 39.53 24,551,024 488,565,377 77.2 77.2 ###
2010-Apr-30 Fri 40.76 ### ### 40.75 ### ### ###
2010-Apr-29 Thu ### ### 40.42 40.5 ### ### 2.9
2010-Apr-28 Wed ### ### 40.74 ### ### ### 0.0
2010-Apr-27 Tue 42.21 42.26 ### 42 ### ### 3.0
2010-Apr-23 Fri ### ### 41.84 ### 13,917,148 ### ### ### 0.0
2010-Apr-22 Thu ### 42.21 ### 42.21 21,777,843 459,621,376 ### ### ###
2010-Apr-21 Wed ### ### 42.58 42.73 65.4 65.4 3.1
2010-Apr-20 Tue 42.7 ### ### 42.8 ### ### 3.1
2010-Apr-19 Mon ### ### 42.82 42.84 15,445,248 330,682,759 38.0 38.0 ###
2010-Apr-16 Fri 43.78 43.78 ### 43.54 ### ### ###
2010-Apr-15 Thu ### 44.44 43.88 43.89 13,141,256 ### ### ### ###
2010-Apr-14 Wed ### ### 43.82 ### 15,565,626 ### ### ### 0.0
2010-Apr-13 Tue ### ### 43.77 43.84 40.0 40.0 ###
2010-Apr-12 Mon ### 44.52 44.28 44.45 7,696,057 ### 68.5 68.5 3.2
2010-Apr-09 Fri ### ### 43.86 ### ### ### 0.0
2010-Apr-08 Thu ### 43.76 ### 43.75 15,037,546 ### ### ### 3.1
2010-Apr-07 Wed 44.48 44.7 44.4 44.57 69.1 69.1 ###
2010-Apr-06 Tue 44.88 ### ### ### ### ### 0.0
2010-Apr-01 Thu 43.81 ### ### ### ### ### 0.0
2010-Mar-31 Wed ### 44.4 43.59 43.59 ### ### ###
2010-Mar-30 Tue 44 44.43 43.87 44.41 ### ### 3.2
2010-Mar-29 Mon 43.48 43.54 ### ### 0.0
2010-Mar-26 Fri 42.87 ### ### 43.28 34,760,579 0 76.1 76.1 ###
2010-Mar-25 Thu ### 43.52 ### ### 23,290,544 ### ### ### 0.0
2010-Mar-24 Wed 43.5 ### ### ### 14,586,742 0 35.4 35.4 0.0
2010-Mar-23 Tue 42.88 43.26 42.79 ### 18,910,047 813,604,772 73.6 73.6 0.0
2010-Mar-22 Mon 42.58 ### ### 42.59 74.7 74.7 3.0
2010-Mar-19 Fri ### 43.29 ### 43.2 7,450,447 161,264,925 67.1 67.1 3.1
2010-Mar-18 Thu 43.5 43.5 ### ### 26.6 26.6 0.0
2010-Mar-17 Wed ### ### ### ### 72.7 72.7 0.0
2010-Mar-16 Tue ### 42.82 42.57 42.75 10,525,345 ### ### ### ###
2010-Mar-15 Mon 43 ### 42.56 42.57 10,098,082 214,887,184 ### ### ###
2010-Mar-12 Fri ### ### ### 42.85 6,593,273 0 31.5 31.5 ###
2010-Mar-11 Thu 43.29 ### 42.76 ### 31.5 31.5 0.0
2010-Mar-10 Wed 43.2 43.27 42.88 43.24 ### ### 3.1
2010-Mar-09 Tue 43.43 43.46 ### 43.4 32.1 32.1 ###
2010-Mar-08 Mon 43.5 ### 43.44 43.51 13,647,386 296,421,223 71.3 71.3 3.1
2010-Mar-05 Fri ### ### 42.2 42.5 69.1 69.1 3.0
2010-Mar-04 Thu 42.21 42.28 ### 42.28 10,251,126 ### 74.4 74.4 ###
2010-Mar-03 Wed 41.51 ### ### ### ### ### 0.0
2010-Mar-02 Tue 41.28 41.29 40.84 ### ### ### 0.0
2010-Mar-01 Mon 40.7 ### ### ### ### ### 0.0
2010-Feb-26 Fri 40.75 ### 40.5 ### 19,057,550 385,915,387 ### ### 0.0
2010-Feb-25 Thu ### ### 40.45 40.45 15,107,727 305,553,778 ### ### ###
2010-Feb-24 Wed ### 41.5 40.78 40.88 24,783,521 1,019,594,053 26.8 26.8 ###
2010-Feb-23 Tue ### ### ### ### 10,023,951 0 ### ### 0.0
2010-Feb-22 Mon 41.74 42.2 41.7 ### 74.9 74.9 0.0
2010-Feb-19 Fri 41.24 ### 40.48 41 37.2 37.2 2.9
2010-Feb-18 Thu ### 41.45 40.8 ### 11,186,881 460,060,481 ### ### 0.0
2010-Feb-17 Wed 41.21 41.4 ### ### 11,796,429 244,186,080 68.6 68.6 0.0
2010-Feb-16 Tue 40.7 ### ### 40.55 ### ### ###
2010-Feb-15 Mon 40.78 40.8 40.44 ### ### ### 0.0
2010-Feb-12 Fri 40.83 41.22 40.57 40.82 32.8 32.8 2.9
2010-Feb-11 Thu 39.75 40.45 ### ### 8,883,083 179,660,353 ### ### 0.0
2010-Feb-10 Wed ### 41.24 39.56 39.88 17,683,183 ### 19.6 19.6 2.8
2010-Feb-09 Tue 39.45 40 39.24 39.85 ### ### ###
2010-Feb-08 Mon ### ### 39.55 ### 12,221,521 241,680,577 ### ### 0.0
2010-Feb-05 Fri 39.55 ### ### 39.55 71.8 71.8 2.8
2010-Feb-04 Thu ### 41.23 40.74 ### 9,567,073 392,106,486 37.3 37.3 0.0
2010-Feb-03 Wed 41.73 41.76 ### 41.5 16,162,776 ### 31.9 31.9 3.0
2010-Feb-02 Tue 40.49 ### ### 40.46 12,662,672 0 ### ### 2.9
2010-Feb-01 Mon 39.56 ### ### 39.2 17,111,579 0 51.4 51.4 2.8
2010-Jan-29 Fri ### ### ### 39.4 25,457,854 0 37.2 37.2 2.8
2010-Jan-28 Thu ### 40.76 ### 40.7 21,444,774 ### ### ### 2.9
2010-Jan-27 Wed 40.79 40.81 40.25 ### 40.7 40.7 0.0
2010-Jan-25 Mon 40.83 ### 40.73 41.25 69.3 69.3 ###
2010-Jan-22 Fri 41.42 41.7 41.24 41.7 18,088,772 750,141,374 ### ### 3.0
2010-Jan-21 Thu ### ### ### ### 14,798,484 0 38.4 38.4 0.0
2010-Jan-20 Wed 43.8 ### 43.4 43.41 35.2 35.2 ###
2010-Jan-19 Tue ### 43.81 ### ### 38.8 38.8 0.0
2010-Jan-18 Mon ### 43.47 ### 43.44 ### ### 3.1
2010-Jan-15 Fri 43.57 ### 43.28 ### 71.8 71.8 0.0
2010-Jan-14 Thu 43.45 ### ### 43.78 75.5 75.5 3.1
2010-Jan-13 Wed ### 43.24 42.86 ### 73.3 73.3 0.0
2010-Jan-12 Tue 43.85 ### 43.44 43.49 33.6 33.6 ###
2010-Jan-11 Mon ### 44.49 ### 44.47 ### ### ###
2010-Jan-08 Fri ### 43.87 43.5 ### 4,585,041 ### ### ### 0.0
2010-Jan-07 Thu ### ### 43.75 43.77 6,626,376 144,951,975 32.5 32.5 ###
2010-Jan-06 Wed 43.51 43.85 43.45 43.82 ### ### ###
2010-Jan-05 Tue 43.5 ### 43.23 43.28 9,084,478 ### 27.8 27.8 ###
2010-Jan-04 Mon 42.75 43.26 42.71 ### ### ### 0.0
2009-Dec-31 Thu ### ### ### ### 3,165,452 0 65.4 65.4 0.0
2009-Dec-30 Wed 42.86 ### ### 42.7 29.8 29.8 ###
2009-Dec-29 Tue ### 43.2 ### ### 5,309,987 ### ### ### 0.0
2009-Dec-24 Thu 42.45 ### ### 42.47 4,480,083 0 ### ### ###
2009-Dec-23 Wed ### 42 41.46 ### ### ### 0.0
2009-Dec-22 Tue 41.27 ### ### ### 75.5 75.5 0.0
2009-Dec-21 Mon ### 41.51 ### ### 38.6 38.6 0.0
2009-Dec-18 Fri 40.76 ### 40.44 ### 25,221,671 509,982,187 ### ### 0.0
2009-Dec-17 Thu ### 41.72 ### 41.41 25,888,556 540,035,278 ### ### 3.0
2009-Dec-16 Wed ### ### 40.8 ### ### ### 0.0
2009-Dec-15 Tue ### ### 40.8 ### ### ### 0.0
2009-Dec-14 Mon ### ### ### ### 76.1 76.1 0.0
2009-Dec-11 Fri ### 40.5 ### 40.5 9,378,353 189,911,648 75.4 75.4 2.9
2009-Dec-10 Thu 40.44 ### 39.83 ### 18,414,656 366,727,874 ### ### 0.0
2009-Dec-09 Wed 40.22 40.71 ### 40.55 ### ### ###
2009-Dec-08 Tue ### ### 40.71 ### 12,076,974 ### ### ### 0.0
2009-Dec-07 Mon 41.26 ### ### ### 33.0 33.0 0.0
2009-Dec-04 Fri 41.8 ### 41.26 41.4 10,008,823 ### ### ### 3.0
2009-Dec-03 Thu ### 42.47 41.86 42.47 74.2 74.2 ###
2009-Dec-02 Wed 41.75 ### 41.75 ### 13,059,384 272,614,641 ### ### 0.0
2009-Dec-01 Tue ### ### 40.77 ### 8,260,457 ### ### ### 0.0
2009-Nov-30 Mon ### 41.53 ### ### 63.0 63.0 0.0
2009-Nov-27 Fri 40.4 40.71 ### ### 24,094,942 490,452,544 ### ### 0.0
2009-Nov-26 Thu ### ### 41.45 41.8 12,361,950 ### ### ### 3.0
2009-Nov-25 Wed 40.5 ### 40.44 ### 21,354,728 ### ### ### 0.0
2009-Nov-24 Tue 40.71 40.85 ### 40.23 20,080,587 410,145,989 33.5 33.5 ###
2009-Nov-23 Mon ### 40.53 ### 40.46 73.0 73.0 2.9
2009-Nov-20 Fri 40.2 40.28 ### ### ### ### 0.0
2009-Nov-19 Thu 40.81 ### ### 40.85 10,785,572 0 ### ### 2.9
2009-Nov-18 Wed 40.88 ### 40.59 ### 18,818,558 ### 33.4 33.4 0.0
2009-Nov-17 Tue ### ### 40.5 40.5 20,374,725 412,588,181 47.4 47.4 2.9
2009-Nov-16 Mon ### ### 39.29 ### 14,676,971 ### ### ### 0.0
2009-Nov-13 Fri ### ### 38.72 ### 13,885,525 ### 67.9 67.9 0.0
2009-Nov-12 Thu 39.2 39.7 ### 39.55 22,366,147 ### 78.8 78.8 2.8
2009-Nov-11 Wed ### 39.21 38.52 ### ### ### 0.0
2009-Nov-10 Tue 38.41 38.54 38.29 38.49 14,284,784 548,749,977 ### ### ###
2009-Nov-09 Mon ### 37.85 37.21 ### 11,997,424 450,263,322 65.3 65.3 0.0
2009-Nov-06 Fri ### 37.4 36.81 37.4 66.9 66.9 ###
2009-Nov-05 Thu ### ### ### 36.44 33.1 33.1 2.6
2009-Nov-04 Wed 36.8 ### 36.5 ### 74.2 74.2 0.0
2009-Nov-03 Tue 36.8 36.87 36.52 36.74 ### ### 2.6
2009-Nov-02 Mon 36.5 36.75 ### 36.71 68.7 68.7 2.6
2009-Oct-30 Fri 37.89 ### ### 37.45 23.4 23.4 2.7
2009-Oct-29 Thu 37.25 ### ### ### 21,875,452 0 54.2 54.2 0.0
2009-Oct-28 Wed 38.7 38.75 ### 38.4 16,150,220 ### ### ### 2.7
2009-Oct-27 Tue ### 39.27 38.8 38.85 44.9 44.9 2.8
2009-Oct-26 Mon ### ### 39.56 39.73 8,604,523 ### 70.7 70.7 2.8
2009-Oct-23 Fri ### 40.2 39.77 40.2 14,390,259 ### 71.5 71.5 ###
2009-Oct-22 Thu ### 40.28 ### ### 14,029,278 282,549,658 39.2 39.2 0.0
2009-Oct-21 Wed 39.55 39.83 ### 39.83 71.9 71.9 2.8
2009-Oct-20 Tue ### ### 39.56 ### 72.2 72.2 0.0
2009-Oct-19 Mon ### ### 38.76 ### 72.8 72.8 0.0
2009-Oct-16 Fri 39.25 39.45 ### 39.2 13,008,821 ### 38.4 38.4 2.8
2009-Oct-15 Thu ### ### 38.76 ### ### ### 0.0
2009-Oct-14 Wed ### 38.47 37.89 38.4 13,322,658 508,659,082 64.4 64.4 2.7
2009-Oct-13 Tue ### ### ### 38.24 ### ### ###
2009-Oct-12 Mon ### ### 37.73 37.89 4,498,159 ### ### ### ###
2009-Oct-09 Fri 38.4 38.43 37.73 37.85 27.0 27.0 ###
2009-Oct-08 Thu 37.82 38.25 ### ### ### ### 0.0
2009-Oct-07 Wed 37.5 ### ### 37.81 10,936,148 0 ### ### ###
2009-Oct-06 Tue 36.74 ### 36.56 ### ### ### 0.0
2009-Oct-05 Mon 36.26 36.7 36.21 ### 5,526,586 ### ### ### 0.0
2009-Oct-02 Fri 36.29 ### ### 36.2 39.6 39.6 2.6
2009-Oct-01 Thu 37.51 ### ### 37.2 34.5 34.5 2.7
2009-Sep-30 Wed 37.75 ### 37.56 37.73 35.0 35.0 ###
2009-Sep-29 Tue 37.8 ### ### ### 8,006,744 0 ### ### 0.0
2009-Sep-28 Mon ### ### 36.85 ### ### ### 0.0
2009-Sep-25 Fri ### 37.55 36.8 37.55 76.2 76.2 2.7
2009-Sep-24 Thu 37.85 ### 37.59 37.72 ### ### 2.7
2009-Sep-23 Wed 38.5 38.53 38.23 ### 10,330,442 ### 31.0 31.0 0.0
2009-Sep-22 Tue ### 38.27 37.83 ### ### ### 0.0
2009-Sep-21 Mon 38.5 38.7 ### ### 33.5 33.5 0.0
2009-Sep-18 Fri ### ### 38.49 38.7 21,115,756 406,372,724 ### ### 2.8
2009-Sep-17 Thu 39.43 39.85 39.42 39.59 20,599,047 816,443,227 64.3 64.3 2.8
2009-Sep-16 Wed ### ### 38.55 ### 18,865,986 363,641,880 ### ### 0.0
2009-Sep-15 Tue 38.25 38.42 ### 38.25 18,636,726 ### ### ### 2.7
2009-Sep-14 Mon 38.47 38.5 ### 37.84 32.3 32.3 2.7
2009-Sep-11 Fri ### ### ### ### 23,573,988 0 67.5 67.5 0.0
2009-Sep-10 Thu 37.59 ### 37.56 ### 14,530,885 272,890,020 ### ### 0.0
2009-Sep-09 Wed ### ### ### ### 34.6 34.6 0.0
2009-Sep-08 Tue ### ### ### 37.58 14,585,788 0 71.2 71.2 2.7
2009-Sep-07 Mon 36.76 ### 36.54 36.78 68.8 68.8 2.6
2009-Sep-04 Fri ### ### 36.28 ### 13,211,553 239,657,571 25.2 25.2 0.0
2009-Sep-03 Thu 36.4 36.7 ### 36.7 11,746,673 215,551,449 67.1 67.1 ###
2009-Sep-02 Wed ### 36.78 36.4 ### ### ### 0.0
2009-Sep-01 Tue ### 37.43 36.54 37.29 78.7 78.7 ###
2009-Aug-31 Mon 37.4 37.74 36.8 36.8 ### ### 2.6
2009-Aug-28 Fri ### ### 37.75 37.85 15,013,243 ### ### ### ###
2009-Aug-27 Thu 37.89 ### 37.4 ### 17,312,583 ### 33.6 33.6 0.0
2009-Aug-26 Wed 37.74 ### ### ### ### ### 0.0
2009-Aug-25 Tue 38.24 38.24 37.8 37.8 ### ### 2.7
2009-Aug-24 Mon ### 38.25 37.52 ### 13,951,527 ### 74.3 74.3 0.0
2009-Aug-21 Fri 37.26 37.44 36.54 ### 14,479,842 535,609,355 36.3 36.3 0.0
2009-Aug-20 Thu 37.4 37.4 36.74 ### 12,475,783 462,477,275 36.8 36.8 0.0
2009-Aug-19 Wed 37.52 ### ### 36.71 13,027,627 0 ### ### 2.6
2009-Aug-18 Tue ### 37.44 ### 37.26 79.3 79.3 ###
2009-Aug-17 Mon 37.81 ### ### ### ### ### 0.0
2009-Aug-14 Fri 38.53 ### ### 38.26 12,903,640 0 31.1 31.1 2.7
2009-Aug-13 Thu ### 38.26 37.56 38.26 15,157,841 574,633,752 62.0 62.0 2.7
2009-Aug-12 Wed ### ### 37.21 ### ### ### 0.0
2009-Aug-11 Tue ### ### ### ### ### ### 0.0
2009-Aug-10 Mon 38.4 38.47 ### 37.76 ### ### 2.7
2009-Aug-07 Fri ### 38.22 ### ### 14,052,129 268,536,185 35.7 35.7 0.0
2009-Aug-06 Thu ### 39.26 38.48 38.79 ### ### ###
2009-Aug-05 Wed 39.29 39.29 ### ### 23.3 23.3 0.0
2009-Aug-04 Tue ### ### 38.84 38.84 23,348,021 ### ### ### 2.8
2009-Aug-03 Mon ### ### 37.4 ### 9,761,623 182,542,350 ### ### 0.0
2009-Jul-31 Fri ### ### 37.53 37.85 ### ### ###
2009-Jul-30 Thu 36.81 ### ### ### 23,054,657 0 71.4 71.4 0.0
2009-Jul-29 Wed 37.4 37.51 ### 37.43 18,125,343 ### ### ### ###
2009-Jul-28 Tue 37.7 ### 37.57 ### 18,828,228 ### 76.7 76.7 0.0
2009-Jul-27 Mon 37.75 ### 37.48 37.85 ### ### ###
2009-Jul-24 Fri 37.72 37.85 ### 37.51 16,134,144 305,338,675 ### ### ###
2009-Jul-23 Thu 36.4 ### ### ### 75.4 75.4 0.0
2009-Jul-22 Wed 36.56 ### 36.48 ### 18,858,955 ### 75.2 75.2 0.0
2009-Jul-21 Tue 36.42 36.54 ### ### 31.3 31.3 0.0
2009-Jul-20 Mon 35.44 ### 35.42 ### 77.3 77.3 0.0
2009-Jul-17 Fri ### 35.28 ### 35.2 9,030,127 159,291,440 76.1 76.1 2.5
2009-Jul-16 Thu ### ### 34.82 ### 33.1 33.1 0.0
2009-Jul-15 Wed ### ### 33.72 ### 16,171,259 272,647,426 70.5 70.5 0.0
2009-Jul-14 Tue ### 33.8 ### 33.79 ### ### ###
2009-Jul-13 Mon 32.4 32.83 ### 32.2 38.3 38.3 ###
2009-Jul-10 Fri 32.54 32.79 ### ### ### ### 0.0
2009-Jul-09 Thu 32.25 32.51 ### 32.29 10,640,226 172,956,873 ### ### ###
2009-Jul-08 Wed 31.5 ### ### ### 83.3 83.3 0.0
2009-Jul-07 Tue ### 32.43 ### 32.25 12,968,141 ### ### ### ###
2009-Jul-06 Mon ### ### 32.53 ### 13,577,920 ### ### ### 0.0
2009-Jul-03 Fri ### 33.8 ### 33.43 15,234,856 ### ### ### 2.4
2009-Jul-02 Thu 34.55 ### 34.28 ### 13,212,770 226,466,877 ### ### 0.0
2009-Jul-01 Wed ### ### 33.59 ### 12,900,146 216,657,952 ### ### 0.0
2009-Jun-30 Tue ### 34.72 ### 34.72 15,371,343 ### ### ### 2.5
2009-Jun-29 Mon ### ### 33.76 ### ### ### 0.0
2009-Jun-26 Fri 34.52 34.74 ### ### ### ### 0.0
2009-Jun-25 Thu ### 34.59 33.85 34.52 20,217,527 691,843,773 74.9 74.9 2.5
2009-Jun-24 Wed ### ### ### 33.73 15,878,923 0 27.9 27.9 ###
2009-Jun-23 Tue ### ### 33.77 33.8 15,316,443 258,618,140 ### ### 2.4
2009-Jun-22 Mon 35.25 35.44 ### 35.25 14,833,646 ### ### ### 2.5
2009-Jun-19 Fri ### 35.21 34.7 34.7 ### ### 2.5
2009-Jun-18 Thu ### ### 34.42 34.7 35.7 35.7 2.5
2009-Jun-17 Wed ### 35.84 ### ### 79.1 79.1 0.0
2009-Jun-16 Tue 36.29 36.59 ### 36.46 16,420,129 ### ### ### 2.6
2009-Jun-15 Mon 37.28 37.53 ### ### 36.4 36.4 0.0
2009-Jun-12 Fri 37.85 ### ### ### ### ### 0.0
2009-Jun-11 Thu ### 38.47 37.56 38.27 11,451,357 ### 75.7 75.7 ###
2009-Jun-10 Wed ### 37.77 ### 37.7 70.7 70.7 2.7
2009-Jun-09 Tue ### 37.5 36.48 36.5 23,680,259 875,932,780 ### ### 2.6
2009-Jun-05 Fri 37.2 ### ### ### 81.2 81.2 0.0
2009-Jun-04 Thu 35.7 35.86 ### ### ### ### 0.0
2009-Jun-03 Wed 36.55 ### 36.45 ### 68.9 68.9 0.0
2009-Jun-02 Tue 36.5 ### ### 36.7 18,977,555 0 68.8 68.8 ###
2009-Jun-01 Mon ### 35.82 34.58 35.74 75.3 75.3 2.6
2009-May-29 Fri 34.79 34.88 34.56 ### 21,498,589 ### 28.0 28.0 0.0
2009-May-28 Thu ### 34.2 33.83 ### 14,646,887 ### 72.2 72.2 0.0
2009-May-27 Wed 34.7 ### ### ### 12,327,545 0 33.1 33.1 0.0
2009-May-26 Tue 33.87 34.46 33.72 34.29 8,568,348 292,094,983 ### ### ###
2009-May-25 Mon ### ### 33.51 33.87 8,940,056 ### ### ### ###
2009-May-22 Fri ### 33.73 ### 33.46 9,708,858 ### 35.2 35.2 ###
2009-May-21 Thu 34.4 34.55 ### 34.4 70.4 70.4 2.5
2009-May-20 Wed ### ### 33.86 34.2 32.4 32.4 2.4
2009-May-19 Tue 33.78 ### 33.71 33.86 12,695,571 213,983,849 ### ### 2.4
2009-May-18 Mon ### ### 32.58 ### 42.7 42.7 0.0
2009-May-15 Fri ### 33.47 32.74 ### 14,654,826 ### 74.3 74.3 0.0
2009-May-14 Thu ### ### ### ### 35.7 35.7 0.0
2009-May-13 Wed ### 34.48 ### 34.43 12,278,824 211,686,925 71.1 71.1 ###
2009-May-12 Tue 34.83 34.85 ### ### 32.0 32.0 0.0
2009-May-11 Mon ### 35.55 ### 35.28 ### ### 2.5
2009-May-08 Fri ### ### 34.58 ### ### ### 0.0
2009-May-07 Thu ### 35.76 ### ### ### ### 0.0
2009-May-06 Wed ### 34.48 33.51 ### 10,901,847 370,608,288 29.5 29.5 0.0
2009-May-05 Tue ### ### 34.21 34.48 14,807,656 253,284,955 ### ### 2.5
2009-May-04 Mon 33.59 33.82 ### 33.82 12,140,859 205,301,925 ### ### 2.4
2009-May-01 Fri 32.85 ### ### ### ### ### 0.0
2009-Apr-30 Thu 32.88 33.48 32.84 33.27 16,616,127 550,990,771 ### ### ###
2009-Apr-29 Wed 31.8 32.57 31.8 32.27 10,345,071 ### 73.9 73.9 ###
2009-Apr-28 Tue ### ### ### ### 12,693,481 0 ### ### 0.0
2009-Apr-27 Mon 32.75 32.81 ### 32.41 ### ### ###
2009-Apr-24 Fri 32.5 ### 31.82 ### 29.9 29.9 0.0
2009-Apr-23 Thu ### 32.48 31.85 32.48 74.0 74.0 ###
2009-Apr-22 Wed ### ### 31.25 31.49 25.7 25.7 ###
2009-Apr-21 Tue ### ### ### 31.56 16,718,989 0 ### ### 2.3
2009-Apr-20 Mon 33.26 ### 32.57 32.88 10,212,185 ### 30.0 30.0 2.3
2009-Apr-17 Fri 33.49 ### 33.41 33.41 ### ### ###
2009-Apr-16 Thu 33.54 ### 32.7 33.21 10,490,541 171,520,345 ### ### 2.4
2009-Apr-15 Wed ### ### 32.87 33.54 9,018,325 148,216,171 75.0 75.0 2.4
2009-Apr-14 Tue 33.2 ### 32.86 ### ### ### 0.0
2009-Apr-09 Thu ### 32.53 ### 32.45 ### ### 2.3
2009-Apr-08 Wed 32.25 ### 31.78 31.78 31.9 31.9 2.3
2009-Apr-07 Tue ### ### 32.49 32.7 13,445,541 ### 26.3 26.3 2.3
2009-Apr-06 Mon ### 34.47 ### ### ### ### 0.0
2009-Apr-03 Fri ### 34.74 34.28 ### 14,614,854 ### 70.3 70.3 0.0
2009-Apr-02 Thu 32.59 33.53 ### ### 73.3 73.3 0.0
2009-Apr-01 Wed ### ### 31.7 ### 71.6 71.6 0.0
2009-Mar-31 Tue 31.88 32.55 31.81 ### 20,136,946 648,006,922 ### ### 0.0
2009-Mar-30 Mon ### 33.43 ### 32.55 12,106,472 202,359,679 ### ### 2.3
2009-Mar-27 Fri ### 34.42 ### ### ### ### 0.0
2009-Mar-26 Thu ### ### ### 33.78 23,885,349 0 ### ### 2.4
2009-Mar-25 Wed ### ### 32.81 33.26 13,087,943 ### 70.5 70.5 2.4
2009-Mar-24 Tue ### 34.54 33.73 33.8 ### ### 2.4
2009-Mar-23 Mon 32.55 33.49 ### ### 15,058,587 ### ### ### 0.0
2009-Mar-20 Fri 32.54 32.88 ### ### 16,690,581 274,393,151 ### ### 0.0
2009-Mar-19 Thu ### 31.8 31.2 31.25 ### ### 2.2
2009-Mar-18 Wed ### ### 30.75 ### 20,005,551 307,585,346 26.1 26.1 0.0
2009-Mar-17 Tue ### ### ### ### 16,770,850 0 ### ### 0.0
2009-Mar-16 Mon 31.86 31.86 30.86 ### 19,891,448 ### ### ### 0.0
2009-Mar-13 Fri ### 31.72 ### ### 21,905,928 ### 69.9 69.9 0.0
2009-Mar-12 Thu ### ### ### ### ### ### 0.0
2009-Mar-11 Wed 30.75 ### ### 30.5 ### ### 2.2
2009-Mar-10 Tue 28.83 ### ### 29.28 ### ### ###
2009-Mar-09 Mon ### 29.56 28.83 ### 21,833,329 637,424,040 78.0 78.0 0.0
2009-Mar-06 Fri 27.7 ### ### ### ### ### 0.0
2009-Mar-05 Thu 29 ### ### ### 25,122,776 0 21.3 21.3 0.0
2009-Mar-04 Wed ### 27.29 ### ### 28,111,226 383,577,678 74.3 74.3 0.0
2009-Mar-03 Tue 26.8 27.54 ### 27.29 14,263,255 196,405,021 82.2 82.2 ###
2009-Mar-02 Mon ### 28.54 ### ### ### ### 0.0
2009-Feb-27 Fri ### ### 28.2 28.83 ### ### ###
2009-Feb-26 Thu ### 29.22 ### ### 13,148,573 192,100,651 25.9 25.9 0.0
2009-Feb-25 Wed 29.88 ### 28.8 ### 20.4 20.4 0.0
2009-Feb-24 Tue 28.55 ### 28.48 ### ### ### 0.0
2009-Feb-23 Mon 29.83 29.88 ### ### ### ### 0.0
2009-Feb-20 Fri 30.27 30.52 ### 30.51 80.6 80.6 ###
2009-Feb-19 Thu ### 30.51 29.7 ### 15,492,189 466,392,349 ### ### 0.0
2009-Feb-18 Wed ### ### ### ### 20,206,527 0 ### ### 0.0
2009-Feb-17 Tue 31.75 32.21 31.48 31.72 10,998,674 350,252,773 ### ### 2.3
2009-Feb-16 Mon 32.4 32.43 31.89 ### 30.5 30.5 0.0
2009-Feb-13 Fri ### 32.85 31.85 32.7 12,382,551 400,575,524 75.8 75.8 2.3
2009-Feb-12 Thu 32.57 ### 32.4 32.47 ### ### ###
2009-Feb-11 Wed ### ### ### ### 19,656,625 0 ### ### 0.0
2009-Feb-10 Tue 33.7 33.86 ### ### ### ### 0.0
2009-Feb-09 Mon 33.53 33.58 33.21 ### 31.9 31.9 0.0
2009-Feb-06 Fri ### 32.58 31.86 32.23 71.4 71.4 2.3
2009-Feb-05 Thu 31.29 31.87 ### ### 79.9 79.9 0.0
2009-Feb-04 Wed 29.51 30.45 29.4 29.77 84.8 84.8 ###
2009-Feb-03 Tue ### ### ### 29.78 14,157,789 0 29.1 29.1 2.1
2009-Feb-02 Mon ### ### 29.48 ### 11,735,383 172,979,545 ### ### 0.0
2009-Jan-30 Fri 30.25 30.55 ### 30.5 ### ### 2.2
2009-Jan-29 Thu 31.21 ### 30.53 ### 44,168,348 ### ### ### 0.0
2009-Jan-28 Wed 29.88 ### 29.29 29.85 22,854,389 334,702,526 ### ### 2.1
2009-Jan-27 Tue 29 29.42 ### ### 20,529,483 ### 80.1 80.1 0.0
2009-Jan-23 Fri ### 28.44 ### 27.45 ### ### ###
2009-Jan-22 Thu ### 29.22 ### ### 16,441,473 240,209,920 ### ### 0.0
2009-Jan-21 Wed ### 28.73 27.85 ### 14,659,752 414,724,384 ### ### 0.0
2009-Jan-20 Tue 29.5 29.5 ### ### 12,431,573 ### 34.1 34.1 0.0
2009-Jan-19 Mon ### 30.51 ### ### 9,853,885 ### ### ### 0.0
2009-Jan-16 Fri 29.8 ### 29.59 29.88 ### ### 2.1
2009-Jan-15 Thu ### 29.48 28.79 ### 17,673,555 514,919,024 33.5 33.5 0.0
2009-Jan-14 Wed 30.88 ### 30.29 ### 12,400,940 ### 68.4 68.4 0.0
2009-Jan-13 Tue ### 30.43 ### 30.43 10,737,825 ### 79.7 79.7 ###
2009-Jan-12 Mon ### 31.2 30.58 30.83 ### ### 2.2
2009-Jan-09 Fri 31.4 ### ### 31.7 ### ### 2.3
2009-Jan-08 Thu ### ### 30.4 30.75 12,327,780 187,382,256 ### ### ###
2009-Jan-07 Wed ### ### ### ### 14,891,027 0 ### ### 0.0
2009-Jan-06 Tue 31.81 32.29 31.56 31.7 ### ### 2.3
2009-Jan-05 Mon 31.8 ### ### ### 10,769,048 0 ### ### 0.0
2009-Jan-02 Fri 30.5 ### ### 30.58 6,949,126 0 ### ### 2.2
2008-Dec-31 Wed 30.28 ### ### 30.44 6,657,346 0 61.8 61.8 2.2
2008-Dec-30 Tue ### ### 28.85 ### ### ### 0.0
2008-Dec-29 Mon ### 29.88 28.58 ### 6,238,120 182,340,247 20.4 20.4 0.0
2008-Dec-24 Wed 28.7 ### 28.54 28.84 ### ### ###
2008-Dec-23 Tue 29.24 29.43 ### 28.49 21.9 21.9 ###
2008-Dec-22 Mon 30.2 ### 29.43 ### 29.7 29.7 0.0
2008-Dec-19 Fri 29.83 30.25 ### ### 71.7 71.7 0.0
2008-Dec-18 Thu ### 31.7 30.53 ### 26.5 26.5 0.0
2008-Dec-17 Wed 31.4 ### 30.52 ### 31.3 31.3 0.0
2008-Dec-16 Tue ### ### ### ### ### ### 0.0
2008-Dec-15 Mon ### 31.43 ### ### 16,406,726 ### ### ### 0.0
2008-Dec-12 Fri 29.7 ### ### 28.82 ### ### 2.1
2008-Dec-11 Thu 31.55 ### ### 30.2 18.4 18.4 2.2
2008-Dec-10 Wed 28.87 30.55 28.8 ### 22,184,123 658,313,850 88.4 88.4 0.0
2008-Dec-09 Tue ### ### ### 28.45 20,733,327 0 ### ### 2.0
2008-Dec-08 Mon ### ### 26.4 27.22 72.5 72.5 1.9
2008-Dec-05 Fri 26.51 26.88 25.75 ### ### ### 0.0
2008-Dec-04 Thu ### 28.54 27.5 27.5 ### ### 2.0
2008-Dec-03 Wed 28.22 ### ### 27.81 20,548,826 0 ### ### ###
2008-Dec-02 Tue 27.83 ### ### ### ### ### 0.0
2008-Dec-01 Mon 30.5 30.7 29.53 ### 12,813,848 ### 26.6 26.6 0.0
2008-Nov-28 Fri ### ### 29.86 ### 40,250,475 ### ### ### 0.0
2008-Nov-27 Thu 29.79 29.8 28.2 28.8 18.8 18.8 2.1
2008-Nov-26 Wed ### 28.56 ### 27.25 44,615,179 637,104,756 24.2 24.2 ###
2008-Nov-25 Tue ### 26.58 25.25 26.22 79.0 79.0 1.9
2008-Nov-24 Mon 22.5 ### ### ### ### ### 0.0
2008-Nov-21 Fri ### 22 20 ### 27,166,224 ### ### ### 0.0
2008-Nov-20 Thu ### ### ### ### 28,389,547 0 29.7 29.7 0.0
2008-Nov-19 Wed ### 24.85 22.88 23.2 22,092,084 527,227,584 21.0 21.0 1.7
2008-Nov-18 Tue 24.51 25.28 24 24.2 ### ### 1.7
2008-Nov-17 Mon 25.2 ### ### ### 16,603,757 0 44.4 44.4 0.0
2008-Nov-14 Fri 27 ### ### 26.4 30.0 30.0 1.9
2008-Nov-13 Thu ### 26.23 25 25 ### ### 1.8
2008-Nov-12 Wed ### ### ### ### 74.7 74.7 0.0
2008-Nov-11 Tue ### 29.52 28.28 28.8 12,003,147 346,890,948 37.8 37.8 2.1
2008-Nov-10 Mon 28.5 30.24 28.28 29.89 15,960,721 ### ### ### ###
2008-Nov-07 Fri ### ### ### ### ### ### 0.0
2008-Nov-06 Thu 29.8 29.81 28.87 29.2 33.0 33.0 2.1
2008-Nov-05 Wed ### ### 30.4 ### ### ### 0.0
2008-Nov-04 Tue 28.86 29.28 28.56 ### ### ### 0.0
2008-Nov-03 Mon 29 ### 28.75 ### 71.0 71.0 0.0
2008-Oct-31 Fri ### 28.25 27.24 ### 21,120,625 585,991,740 28.3 28.3 0.0
2008-Oct-30 Thu 27.2 29 ### ### 19,510,021 ### 81.0 81.0 0.0
2008-Oct-29 Wed ### ### 26 ### 17,892,244 232,599,172 ### ### 0.0
2008-Oct-28 Tue 24.75 25.45 ### ### ### ### 0.0
2008-Oct-27 Mon 24.81 ### 24 ### 15,624,688 187,496,256 46.8 46.8 0.0
2008-Oct-24 Fri 24 ### 23.76 ### 18,771,257 ### ### ### 0.0
2008-Oct-23 Thu ### 25.23 ### 24.7 84.2 84.2 1.8
2008-Oct-22 Wed 27.84 ### 27.25 27.25 14,138,057 192,631,026 30.7 30.7 ###
2008-Oct-21 Tue ### ### 27.87 ### 25,808,551 359,642,158 ### ### 0.0
2008-Oct-20 Mon 25.73 26.49 25.4 26.49 22,183,450 ### ### ### 1.9
2008-Oct-17 Fri ### 26.57 24.42 24.59 ### ### ###
2008-Oct-16 Thu ### ### 25.5 25.8 29,629,781 ### ### ### 1.8
2008-Oct-15 Wed 30.79 30.79 ### 29.7 23.6 23.6 ###
2008-Oct-14 Tue ### ### 30.78 ### 17,319,881 ### ### ### 0.0
2008-Oct-13 Mon 28.44 ### 28.44 ### 80.5 80.5 0.0
2008-Oct-10 Fri ### ### ### 27.74 26,947,820 0 48.0 48.0 ###
2008-Oct-09 Thu 30.22 30.46 29.29 29.84 42.7 42.7 ###
2008-Oct-08 Wed ### 30.29 29.58 ### 15,223,156 455,705,174 51.1 51.1 0.0
2008-Oct-07 Tue ### ### 28.8 31.7 ### ### 2.3
2008-Oct-06 Mon 30.45 30.48 29.41 29.79 9,083,252 271,997,981 ### ### 2.1
2008-Oct-03 Fri ### 30.47 ### 30.42 23,258,720 ### ### ### 2.2
2008-Oct-02 Thu 32.72 32.82 ### ### 22.6 22.6 0.0
2008-Oct-01 Wed ### 33.4 ### 32.75 81.4 81.4 ###
2008-Sep-30 Tue 31.2 ### 30.85 ### ### ### 0.0
2008-Sep-29 Mon 35.49 35.76 34.24 34.24 23.8 23.8 2.4
2008-Sep-26 Fri 36.59 ### 35.46 35.84 ### ### 2.6


     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 2020-10-29 09:39:24 thru 2020-10-29 09:39:25 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000