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 10:30:10 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 6...

     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
2008-Sep-25 Thu ### 36.73 ### 36.4 27,805,489 ### ### ### ###
2008-Sep-24 Wed ### ### 37.29 37.87 72.3 72.3 ###
2008-Sep-23 Tue 38.8 ### ### ### ### ### 0.0
2008-Sep-22 Mon 39.75 39.87 37.85 39.7 26,236,248 ### ### ### 2.8
2008-Sep-19 Fri 35.75 ### 35.21 35.4 18,866,177 332,139,046 ### ### 2.5
2008-Sep-18 Thu 34.43 35.21 ### ### ### ### 0.0
2008-Sep-17 Wed ### 36.57 35.52 ### 25,612,644 923,207,752 31.1 31.1 0.0
2008-Sep-16 Tue 35.2 36.49 ### 36.4 20,880,976 ### 84.7 84.7 ###
2008-Sep-15 Mon 36.72 ### 35.49 ### ### ### 0.0
2008-Sep-12 Fri ### ### ### ### 9,256,526 0 82.6 82.6 0.0
2008-Sep-11 Thu ### ### 34.25 34.47 24.6 24.6 2.5
2008-Sep-10 Wed ### ### ### 34.8 ### ### 2.5
2008-Sep-09 Tue ### 36.73 ### ### 14,735,526 ### 28.6 28.6 0.0
2008-Sep-08 Mon ### ### ### ### ### ### 0.0
2008-Sep-05 Fri 36.4 37.2 ### ### 14,390,282 267,659,245 ### ### 0.0
2008-Sep-04 Thu 37.5 ### ### ### 15,988,582 0 40.8 40.8 0.0
2008-Sep-03 Wed 38.5 38.85 37.76 ### ### ### 0.0
2008-Sep-02 Tue 40 ### 39.25 39.29 ### ### ###
2008-Sep-01 Mon 41.2 41.48 ### ### 28.8 28.8 0.0
2008-Aug-29 Fri 41.75 ### ### 41.4 23,338,445 0 23.3 23.3 3.0
2008-Aug-28 Thu ### ### 41.28 41.75 13,510,483 ### 74.1 74.1 3.0
2008-Aug-27 Wed 41 ### ### 40.89 8,390,029 0 31.8 31.8 ###
2008-Aug-26 Tue 39.72 40.75 ### 40.75 82.4 82.4 ###
2008-Aug-25 Mon 40.2 ### ### 40 27.6 27.6 2.9
2008-Aug-22 Fri ### ### ### ### 13,260,443 0 ### ### 0.0
2008-Aug-21 Thu 39.7 39.81 38.75 ### 11,756,859 461,809,421 ### ### 0.0
2008-Aug-20 Wed ### 38.77 37.85 38.73 12,817,856 ### 77.7 77.7 ###
2008-Aug-19 Tue 37.8 ### ### ### 26.6 26.6 0.0
2008-Aug-18 Mon ### ### ### ### ### ### 0.0
2008-Aug-15 Fri ### ### ### ### 11,094,546 0 ### ### 0.0
2008-Aug-14 Thu ### ### ### 38.7 76.9 76.9 2.8
2008-Aug-13 Wed ### ### 36.26 36.76 ### ### 2.6
2008-Aug-12 Tue ### ### ### 37.21 13,378,551 0 ### ### 2.7
2008-Aug-11 Mon ### ### ### 36.47 25.9 25.9 ###
2008-Aug-08 Fri ### 37.21 ### ### 9,619,757 178,975,578 ### ### 0.0
2008-Aug-07 Thu 37.75 ### 36.56 ### ### ### 0.0
2008-Aug-06 Wed ### 37.22 36.25 37.22 13,751,471 505,160,287 ### ### 2.7
2008-Aug-05 Tue 36.4 ### 35.82 35.82 ### ### 2.6
2008-Aug-04 Mon ### ### ### ### 6,843,378 0 ### ### 0.0
2008-Aug-01 Fri 39.86 ### 38.72 ### ### ### 0.0
2008-Jul-31 Thu ### 40.41 39.71 39.71 14,121,678 565,714,420 27.0 27.0 ###
2008-Jul-30 Wed ### ### 38.83 39.26 72.5 72.5 2.8
2008-Jul-29 Tue ### 38.58 ### 38.25 76.9 76.9 2.7
2008-Jul-28 Mon 37.4 ### 37.24 ### 85.2 85.2 0.0
2008-Jul-25 Fri 36.45 ### 36.2 ### ### ### 0.0
2008-Jul-24 Thu ### ### 37.55 37.55 ### ### 2.7
2008-Jul-23 Wed ### ### ### ### 14,945,683 0 70.7 70.7 0.0
2008-Jul-22 Tue ### ### ### ### 9,762,080 0 ### ### 0.0
2008-Jul-21 Mon 37.5 38.22 37.25 38.2 11,847,656 ### ### ### 2.7
2008-Jul-18 Fri ### ### ### ### 14,578,026 0 ### ### 0.0
2008-Jul-17 Thu ### ### 37.55 37.55 17,701,140 ### 29.2 29.2 2.7
2008-Jul-16 Wed ### 39.52 38.23 39.29 15,600,028 606,451,088 ### ### ###
2008-Jul-15 Tue 40 40.4 ### ### 9,663,223 ### ### ### 0.0
2008-Jul-14 Mon ### 40.47 39.86 39.86 36.9 36.9 2.8
2008-Jul-11 Fri 39.78 ### 39.59 ### 9,008,348 178,320,248 ### ### 0.0
2008-Jul-10 Thu ### 39.52 38.8 38.8 36.0 36.0 ###
2008-Jul-09 Wed ### 40.27 ### ### ### ### 0.0
2008-Jul-08 Tue 40 ### ### 39.5 10,553,044 0 ### ### ###
2008-Jul-07 Mon 40.57 40.57 ### 39.75 26.6 26.6 ###
2008-Jul-04 Fri 40.41 40.7 ### 40.7 68.8 68.8 2.9
2008-Jul-03 Thu 40.79 40.79 39.75 39.82 ### ### 2.8
2008-Jul-02 Wed 43.55 ### 42.7 42.89 10,461,840 223,360,284 29.5 29.5 ###
2008-Jul-01 Tue 44.45 44.84 44.21 44.4 39.7 39.7 ###
2008-Jun-30 Mon 43.52 ### ### 43.7 67.9 67.9 ###
2008-Jun-27 Fri 42.52 43.4 42.4 42.89 37,503,084 ### ### ### ###
2008-Jun-26 Thu 43.54 ### 43.41 ### 15,388,970 ### 68.5 68.5 0.0
2008-Jun-25 Wed 44.49 ### 43.72 43.72 ### ### 3.1
2008-Jun-24 Tue 44.88 ### 44.71 45.88 10,328,820 230,900,771 ### ### 3.3
2008-Jun-23 Mon ### 44.7 43.74 ### 9,741,921 430,787,746 79.9 79.9 0.0
2008-Jun-20 Fri 45.45 45.58 44.26 ### 13,382,744 ### ### ### 0.0
2008-Jun-19 Thu ### ### 44.87 ### 18,985,152 425,931,885 ### ### 0.0
2008-Jun-18 Wed ### 45.58 ### ### ### ### 0.0
2008-Jun-17 Tue 44.25 ### ### ### 13,921,956 0 ### ### 0.0
2008-Jun-16 Mon 43.8 ### 43.55 ### 7,683,559 ### ### ### 0.0
2008-Jun-13 Fri 42.8 43.27 ### ### 9,391,444 ### ### ### 0.0
2008-Jun-12 Thu ### ### 41.53 41.8 ### ### 3.0
2008-Jun-11 Wed 42.88 43.44 42.52 43.44 82.0 82.0 3.1
2008-Jun-10 Tue 43.78 ### 43.26 43.26 38.1 38.1 ###
2008-Jun-06 Fri 43.76 44.29 43.55 44 ### ### 3.1
2008-Jun-05 Thu 43.44 43.55 42.28 42.5 28.3 28.3 3.0
2008-Jun-04 Wed ### ### ### 44.44 ### ### 3.2
2008-Jun-03 Tue 44.8 45.48 44.52 44.52 ### ### ###
2008-Jun-02 Mon ### 45.59 44.27 45.49 ### ### ###
2008-May-30 Fri ### ### 43.5 43.5 32,874,359 ### ### ### 3.1
2008-May-29 Thu 45.74 46.21 ### ### ### ### 0.0
2008-May-28 Wed ### ### ### ### 27.7 27.7 0.0
2008-May-27 Tue ### 47 ### 46.7 ### ### 3.3
2008-May-26 Mon 46.5 ### ### ### 7,200,853 0 ### ### 0.0
2008-May-23 Fri 47.85 48.22 ### 47.49 9,388,871 226,365,679 33.4 33.4 3.4
2008-May-22 Thu ### 48.53 ### 47.7 ### ### 3.4
2008-May-21 Wed ### 47.24 46.52 46.87 11,827,558 ### ### ### 3.3
2008-May-20 Tue 49.28 49.28 48.25 ### 28.7 28.7 0.0
2008-May-19 Mon 49.58 ### ### 49.55 8,411,544 0 36.0 36.0 ###
2008-May-16 Fri ### 50 48.7 48.7 17,309,747 ### 16.1 16.1 3.5
2008-May-15 Thu ### ### 47.2 ### 9,877,071 233,098,875 27.5 27.5 0.0
2008-May-14 Wed 46.45 ### 46.41 48.56 17,817,273 ### ### ### 3.5
2008-May-13 Tue ### 46.45 45.54 45.78 ### ### 3.3
2008-May-12 Mon 47 ### ### 46.85 ### ### ###
2008-May-09 Fri 45.75 46.53 ### 46.5 ### ### ###
2008-May-08 Thu ### 45.28 44 ### 9,258,342 413,292,386 ### ### 0.0
2008-May-07 Wed 45.58 ### ### 45.29 ### ### ###
2008-May-06 Tue ### 44.74 ### 44.42 8,786,388 ### ### ### 3.2
2008-May-05 Mon 44.74 44.78 ### ### 5,560,921 124,509,021 23.5 23.5 0.0
2008-May-02 Fri ### 43.47 42.86 43.42 10,056,758 434,099,959 69.8 69.8 ###
2008-May-01 Thu ### ### 41.86 ### 6,693,271 ### ### ### 0.0
2008-Apr-30 Wed ### ### ### 42.27 14,508,074 0 66.1 66.1 ###
2008-Apr-29 Tue 44 ### 43.29 43.89 9,243,341 ### 36.9 36.9 ###
2008-Apr-28 Mon ### ### 43.21 ### 10,727,644 231,770,748 ### ### 0.0
2008-Apr-24 Thu ### ### ### ### 74.2 74.2 0.0
2008-Apr-23 Wed ### ### 43.54 ### 16,114,820 ### ### ### 0.0
2008-Apr-22 Tue ### ### 43.52 43.52 10,499,554 ### ### ### 3.1
2008-Apr-21 Mon 43.24 ### 43.23 ### 13,551,285 292,911,025 ### ### 0.0
2008-Apr-18 Fri ### ### ### 42.42 22.9 22.9 ###
2008-Apr-17 Thu ### ### ### ### ### ### 0.0
2008-Apr-16 Wed ### ### 42.8 42.8 ### ### 3.1
2008-Apr-15 Tue 41.59 42.28 41.54 42 71.9 71.9 3.0
2008-Apr-14 Mon 41.26 42 ### ### 13,492,480 283,342,080 ### ### 0.0
2008-Apr-11 Fri 41.71 ### ### ### ### ### 0.0
2008-Apr-10 Thu 41.87 ### 41.51 42 ### ### 3.0
2008-Apr-09 Wed ### 42.46 41.56 ### 35.1 35.1 0.0
2008-Apr-08 Tue 40.8 41.27 ### 40.4 ### ### 2.9
2008-Apr-07 Mon 39.75 ### 39.54 40.55 79.2 79.2 ###
2008-Apr-04 Fri 38.59 38.83 ### ### ### ### 0.0
2008-Apr-03 Thu ### ### ### ### 14,720,871 0 ### ### 0.0
2008-Apr-02 Wed ### ### 36.52 36.75 10,675,645 194,937,277 ### ### 2.6
2008-Apr-01 Tue ### 36.75 35.76 ### 10,452,447 ### 82.7 82.7 0.0
2008-Mar-31 Mon ### 36.7 35.81 35.81 12,173,640 ### ### ### 2.6
2008-Mar-28 Fri 35.2 ### ### ### 28,387,773 0 81.4 81.4 0.0
2008-Mar-27 Thu ### ### 35.21 35.76 17,467,347 307,512,643 65.0 65.0 2.6
2008-Mar-26 Wed ### ### ### ### 14,511,647 0 66.6 66.6 0.0
2008-Mar-25 Tue 34.8 ### 34.41 34.41 15,664,373 ### ### ### 2.5
2008-Mar-20 Thu 34.85 ### 33.52 33.87 22.9 22.9 ###
2008-Mar-19 Wed 36.72 ### 36.54 ### 23,402,574 427,565,026 72.8 72.8 0.0
2008-Mar-18 Tue ### ### 35.54 35.7 28.6 28.6 2.6
2008-Mar-17 Mon ### ### ### 37.5 76.8 76.8 2.7
2008-Mar-14 Fri ### ### ### ### 78.6 78.6 0.0
2008-Mar-13 Thu ### 37.2 36.26 ### ### ### 0.0
2008-Mar-12 Wed ### 37.54 ### 36.8 ### ### 2.6
2008-Mar-11 Tue ### ### 35.45 35.59 ### ### 2.5
2008-Mar-10 Mon 37.76 ### ### ### ### ### 0.0
2008-Mar-07 Fri ### 39.47 38.58 38.88 22,740,770 887,458,549 ### ### 2.8
2008-Mar-06 Thu 39.8 ### 39.47 39.8 ### ### 2.8
2008-Mar-05 Wed ### 39.75 38.88 ### 75.3 75.3 0.0
2008-Mar-04 Tue 38.78 ### ### ### 9,907,842 0 45.3 45.3 0.0
2008-Mar-03 Mon ### ### ### 38.59 ### ### ###
2008-Feb-29 Fri 39.82 ### ### 39.58 ### ### 2.8
2008-Feb-28 Thu 39.7 39.72 ### ### 38.2 38.2 0.0
2008-Feb-27 Wed ### ### ### 39.85 ### ### ###
2008-Feb-26 Tue ### ### 38.58 38.75 16,034,729 309,309,922 ### ### 2.8
2008-Feb-25 Mon 39.8 39.82 38.86 ### 14,029,050 551,902,827 24.5 24.5 0.0
2008-Feb-22 Fri ### 39.87 38.72 39.73 ### ### 2.8
2008-Feb-21 Thu ### 39.2 ### ### 17,578,720 ### ### ### 0.0
2008-Feb-20 Wed 39.7 ### ### ### 14,728,682 0 ### ### 0.0
2008-Feb-19 Tue ### 40.22 39.7 39.7 12,334,875 ### ### ### 2.8
2008-Feb-18 Mon ### ### 38.49 ### 78.9 78.9 0.0
2008-Feb-15 Fri ### 39.78 38.2 39.29 84.0 84.0 ###
2008-Feb-14 Thu ### 38.89 ### 38.78 ### ### 2.8
2008-Feb-13 Wed 37.5 37.88 37.22 ### 10,743,229 403,408,248 39.7 39.7 0.0
2008-Feb-12 Tue ### ### ### ### 84.7 84.7 0.0
2008-Feb-11 Mon ### 36.74 35.46 35.85 11,968,349 ### 33.9 33.9 ###
2008-Feb-08 Fri ### ### 35.75 ### 17,219,324 ### 16.1 16.1 0.0
2008-Feb-07 Thu 36.5 ### ### ### 24,405,127 0 76.9 76.9 0.0
2008-Feb-06 Wed 37.4 ### ### ### 30,167,327 0 ### ### 0.0
2008-Feb-05 Tue 39.89 ### 39.5 ### 20,222,045 399,385,388 ### ### 0.0
2008-Feb-04 Mon ### ### ### ### 20.1 20.1 0.0
2008-Feb-01 Fri 37.75 ### ### 38.55 73.4 73.4 ###
2008-Jan-31 Thu ### ### ### ### 77.9 77.9 0.0
2008-Jan-30 Wed 36.7 ### ### ### ### ### 0.0
2008-Jan-29 Tue 36.84 36.84 35.4 35.7 ### ### 2.6
2008-Jan-25 Fri 35.74 36.8 35.4 36.8 64.6 64.6 2.6
2008-Jan-24 Thu 34.7 34.82 ### 34.82 19,037,243 ### 65.4 65.4 2.5
2008-Jan-23 Wed 33.4 34.29 33.29 33.89 63.5 63.5 ###
2008-Jan-22 Tue 31.5 32.28 ### ### 29,678,753 479,015,073 ### ### 0.0
2008-Jan-21 Mon 34.59 ### 33.29 33.29 20,850,322 ### 25.9 25.9 2.4
2008-Jan-18 Fri 34.47 35.41 ### 34.8 ### ### 2.5
2008-Jan-17 Thu 36.5 ### ### 36.5 19,491,126 0 ### ### 2.6
2008-Jan-16 Wed 37.4 ### ### 37.52 14,062,359 0 ### ### ###
2008-Jan-15 Tue ### 39.2 ### 38.71 35.8 35.8 ###
2008-Jan-14 Mon ### 38.59 ### 38.24 ### ### ###
2008-Jan-11 Fri 39.25 39.25 ### ### 14,221,527 ### 30.3 30.3 0.0
2008-Jan-10 Thu ### 39.22 38.79 ### 12,555,827 ### 74.4 74.4 0.0
2008-Jan-09 Wed ### 39.2 38.51 39.2 13,780,243 535,431,341 77.1 77.1 2.8
2008-Jan-08 Tue 39.45 39.48 ### ### 14,308,082 ### 33.2 33.2 0.0
2008-Jan-07 Mon 39.8 ### 39.72 ### ### ### 0.0
2008-Jan-04 Fri ### 41 40.5 40.85 8,282,127 337,496,675 ### ### 2.9
2008-Jan-03 Thu ### ### 39.73 ### 5,729,552 113,817,550 ### ### 0.0
2008-Jan-02 Wed ### 40.73 ### ### 3,940,474 80,247,753 69.4 69.4 0.0
2007-Dec-31 Mon 40.51 ### ### ### ### ### 0.0
2007-Dec-28 Fri 40.56 ### ### 40.51 25.9 25.9 ###
2007-Dec-27 Thu 41.25 ### 41 ### 5,612,586 ### ### ### 0.0
2007-Dec-24 Mon 40.51 ### ### 40.52 4,845,275 0 63.6 63.6 2.9
2007-Dec-21 Fri ### ### ### ### 54,126,583 0 64.3 64.3 0.0
2007-Dec-20 Thu ### 40.23 39.5 39.5 29,544,821 1,177,804,289 26.0 26.0 ###
2007-Dec-19 Wed 40.8 40.88 ### ### 20,559,543 420,237,058 ### ### 0.0
2007-Dec-18 Tue 39.85 ### ### ### 17,165,445 0 75.2 75.2 0.0
2007-Dec-17 Mon ### ### ### ### 15,967,024 0 ### ### 0.0
2007-Dec-14 Fri ### 42.75 ### ### 36.3 36.3 0.0
2007-Dec-13 Thu 43.54 43.59 ### 43.26 10,029,682 ### ### ### ###
2007-Dec-12 Wed 43.45 43.5 ### 43.2 13,086,640 284,634,420 28.9 28.9 3.1
2007-Dec-11 Tue 43.89 ### 43.83 44.2 11,383,779 ### ### ### 3.2
2007-Dec-10 Mon 43.7 ### 43.55 43.59 ### ### ###
2007-Dec-07 Fri 43.8 43.85 43.5 43.5 11,337,485 495,164,657 28.0 28.0 3.1
2007-Dec-06 Thu ### ### 43.29 ### ### ### 0.0
2007-Dec-05 Wed 42.84 ### 42.7 42.7 13,509,581 288,429,554 ### ### ###
2007-Dec-04 Tue ### 43.2 42.5 ### 76.6 76.6 0.0
2007-Dec-03 Mon ### 43.55 42.77 43.2 11,444,855 493,959,941 36.4 36.4 3.1
2007-Nov-30 Fri 42.73 43.56 42.41 ### ### ### 0.0
2007-Nov-29 Thu ### ### ### 42 19,057,883 0 ### ### 3.0
2007-Nov-28 Wed 41.79 ### ### ### 15,259,983 0 34.3 34.3 0.0
2007-Nov-27 Tue ### ### ### ### 17,126,225 0 ### ### 0.0
2007-Nov-26 Mon 41.5 42.46 41.49 ### 76.1 76.1 0.0
2007-Nov-23 Fri 40.45 40.48 ### 40.27 10,622,154 ### ### ### ###
2007-Nov-22 Thu ### ### ### 40.44 80.6 80.6 2.9
2007-Nov-21 Wed 40.75 ### 40.55 ### ### ### 0.0
2007-Nov-20 Tue ### ### 39.71 ### ### ### 0.0
2007-Nov-19 Mon 41.83 ### 41.2 41.59 30.7 30.7 ###
2007-Nov-16 Fri 41.51 41.8 ### ### 17,561,273 ### ### ### 0.0
2007-Nov-15 Thu ### 42.25 ### ### 21.9 21.9 0.0
2007-Nov-14 Wed ### 42.44 ### 42.2 ### ### 3.0
2007-Nov-13 Tue 41.25 41.86 40.88 41.8 ### ### 3.0
2007-Nov-12 Mon ### ### 41.52 41.7 29,744,089 617,487,287 ### ### 3.0
2007-Nov-09 Fri 42.85 43.8 ### 42.47 ### ### ###
2007-Nov-08 Thu 43.42 ### ### 43.24 24,874,122 0 39.9 39.9 3.1
2007-Nov-07 Wed 45.2 45.24 44.81 44.86 ### ### 3.2
2007-Nov-06 Tue 43.41 44.27 ### ### 14,442,448 319,683,586 ### ### 0.0
2007-Nov-05 Mon ### 45.2 ### 43.7 22.5 22.5 ###
2007-Nov-02 Fri 45.44 45.45 44.8 45 ### ### 3.2
2007-Nov-01 Thu ### ### 46.8 ### 15,680,376 ### 27.6 27.6 0.0
2007-Oct-31 Wed ### 46.51 45.83 ### 60.6 60.6 0.0
2007-Oct-30 Tue ### 47.4 46.86 46.88 29.2 29.2 3.3
2007-Oct-29 Mon ### ### 46.76 ### ### ### 0.0
2007-Oct-26 Fri 45.58 45.84 ### 45.76 30,539,326 699,961,351 68.4 68.4 3.3
2007-Oct-25 Thu ### 45.48 ### 44.74 ### ### 3.2
2007-Oct-24 Wed ### ### 45.8 45.8 23,732,959 ### 26.0 26.0 ###
2007-Oct-23 Tue ### 46 45.27 46 29,947,251 ### ### ### 3.3
2007-Oct-22 Mon 45.83 ### 45.5 ### 24,396,481 555,019,942 ### ### 0.0
2007-Oct-19 Fri 47.55 ### 46.8 ### ### ### 0.0
2007-Oct-18 Thu 46.77 47.7 ### 47.7 ### ### 3.4
2007-Oct-17 Wed 46.55 ### ### ### 19,960,570 0 36.5 36.5 0.0
2007-Oct-16 Tue ### ### ### 46.42 ### ### 3.3
2007-Oct-15 Mon 46.86 47.28 46.28 46.5 14,386,054 ### 35.7 35.7 ###
2007-Oct-12 Fri 46.25 46.59 ### 46.2 17,530,253 408,367,243 ### ### ###
2007-Oct-11 Thu ### ### 45.44 ### 15,200,880 ### ### ### 0.0
2007-Oct-10 Wed 45.25 ### ### 45.5 18,107,627 0 70.5 70.5 3.3
2007-Oct-09 Tue 43.82 44.72 ### 44.4 19,516,359 436,385,787 ### ### ###
2007-Oct-08 Mon 44.45 44.84 44.44 ### 71.2 71.2 0.0
2007-Oct-05 Fri 43.86 ### 43.85 ### ### ### 0.0
2007-Oct-04 Thu ### 44.45 43.47 43.75 18,615,771 ### 26.8 26.8 3.1
2007-Oct-03 Wed ### 45.5 ### 45.2 19,872,441 ### 71.0 71.0 3.2
2007-Oct-02 Tue 45.87 ### 45.47 ### 16,434,774 373,644,586 72.6 72.6 0.0
2007-Oct-01 Mon 44.5 ### 44.22 44.5 8,677,245 191,853,886 ### ### 3.2
2007-Sep-28 Fri ### ### ### 44.55 70.7 70.7 3.2
2007-Sep-27 Thu ### 43.56 ### 43.52 68.3 68.3 3.1
2007-Sep-26 Wed ### 43.88 ### ### 21,026,329 461,317,658 ### ### 0.0
2007-Sep-25 Tue 43.5 ### 43.45 ### 33,512,021 728,048,656 82.5 82.5 0.0
2007-Sep-24 Mon 41.74 43.28 ### ### ### ### 0.0
2007-Sep-21 Fri 41 ### 40.86 41 61.4 61.4 2.9
2007-Sep-20 Thu 41.5 41.5 40.75 ### ### ### 0.0
2007-Sep-19 Wed 40 40.48 ### 40.44 ### ### 2.9
2007-Sep-18 Tue 38.51 ### 38.45 ### 18,413,641 354,002,248 81.4 81.4 0.0
2007-Sep-17 Mon ### ### 38.55 38.82 13,809,381 ### ### ### 2.8
2007-Sep-14 Fri 39.29 39.4 ### 39.4 19,736,049 ### 64.0 64.0 2.8
2007-Sep-13 Thu 38.8 ### ### ### 10,797,078 0 36.1 36.1 0.0
2007-Sep-12 Wed ### 39.43 38.5 38.5 18,551,626 ### ### ### 2.8
2007-Sep-11 Tue 38.2 38.54 ### 38.43 ### ### 2.7
2007-Sep-10 Mon ### 38.55 ### ### ### ### 0.0
2007-Sep-07 Fri 39.7 39.78 39.42 39.75 ### ### ###
2007-Sep-06 Thu ### ### ### ### 84.4 84.4 0.0
2007-Sep-05 Wed 38.71 ### 38.44 38.44 15,932,024 ### 34.1 34.1 2.7
2007-Sep-04 Tue 38.49 38.89 ### 38.58 12,930,273 251,429,158 69.0 69.0 2.8
2007-Sep-03 Mon ### 38.83 38.45 38.57 11,402,278 440,584,021 35.4 35.4 2.8
2007-Aug-31 Fri 37.77 ### 37.71 38.42 36,227,876 ### ### ### 2.7
2007-Aug-30 Thu 37.8 37.87 37.52 37.75 38.3 38.3 ###
2007-Aug-29 Wed ### ### 36.51 ### 21,154,751 386,179,979 ### ### 0.0
2007-Aug-28 Tue 37.4 37.56 37.21 37.51 12,364,829 ### 67.5 67.5 ###
2007-Aug-27 Mon 37.5 37.74 ### 37.57 ### ### ###
2007-Aug-24 Fri ### ### 36.5 ### 19,263,182 351,553,071 ### ### 0.0
2007-Aug-23 Thu 37.2 37.75 ### 37.7 69.2 69.2 2.7
2007-Aug-22 Wed ### ### 35.4 35.4 16,675,081 ### 32.3 32.3 2.5
2007-Aug-21 Tue ### 35.5 34.51 35.5 75.1 75.1 2.5
2007-Aug-20 Mon ### ### ### ### 26,010,272 0 ### ### 0.0
2007-Aug-17 Fri ### ### 32.22 32.44 33,360,953 537,444,952 25.6 25.6 2.3
2007-Aug-16 Thu ### 33.2 ### ### 37,308,658 619,323,722 78.7 78.7 0.0
2007-Aug-15 Wed 34.22 34.27 ### 33.2 45.4 45.4 ###
2007-Aug-14 Tue ### 35.4 34.75 ### 17,960,082 629,949,876 ### ### 0.0
2007-Aug-13 Mon 34.85 35.41 34.71 ### 19,594,326 ### 76.5 76.5 0.0
2007-Aug-10 Fri ### 35.5 ### ### 31,728,686 563,184,176 ### ### 0.0
2007-Aug-09 Thu ### 37.2 36.28 ### 13,149,378 483,108,147 ### ### 0.0
2007-Aug-08 Wed ### 36.77 ### 36.7 14,947,441 ### 70.7 70.7 ###
2007-Aug-07 Tue ### 36.41 35.78 35.8 31.3 31.3 2.6
2007-Aug-06 Mon ### ### 35.5 ### 15,237,979 270,474,127 55.0 55.0 0.0
2007-Aug-03 Fri 36.7 ### ### ### 13,432,747 0 41.4 41.4 0.0
2007-Aug-02 Thu 36.5 36.86 35.55 36.25 23,501,054 ### ### ### ###
2007-Aug-01 Wed ### ### 35.74 ### 44.0 44.0 0.0
2007-Jul-31 Tue 37.24 37.28 36.82 ### 29.2 29.2 0.0
2007-Jul-30 Mon ### 36.8 ### 36.79 19,339,472 355,846,284 76.9 76.9 2.6
2007-Jul-27 Fri ### 36.51 ### ### ### ### 0.0
2007-Jul-26 Thu ### ### ### ### 27.3 27.3 0.0
2007-Jul-25 Wed ### 38.23 ### ### ### ### 0.0
2007-Jul-24 Tue 38.7 38.81 38.48 38.78 64.3 64.3 2.8
2007-Jul-23 Mon ### ### ### 38.28 ### ### 2.7
2007-Jul-20 Fri 38.45 38.47 38.26 38.4 11,669,556 ### ### ### 2.7
2007-Jul-19 Thu 37.57 37.8 ### ### 17,803,220 336,480,858 ### ### 0.0
2007-Jul-18 Wed 37.85 ### ### 37.43 ### ### ###
2007-Jul-17 Tue 38.4 38.4 37.88 ### 18,853,984 719,090,949 33.7 33.7 0.0
2007-Jul-16 Mon ### 39.25 ### 38.2 ### ### 2.7
2007-Jul-13 Fri 39.7 39.79 ### ### 19,043,723 ### 24.2 24.2 0.0
2007-Jul-12 Thu 38.2 38.72 ### 38.72 ### ### 2.8
2007-Jul-11 Wed ### ### 37.45 37.8 19,885,074 ### 70.9 70.9 2.7
2007-Jul-10 Tue 38.89 ### 38.42 38.46 ### ### 2.7
2007-Jul-09 Mon ### 38.89 ### 38.83 20,145,040 ### ### ### ###
2007-Jul-06 Fri 37.2 ### ### 37.54 74.9 74.9 ###
2007-Jul-05 Thu 36.45 ### 36.44 ### 16,740,657 305,014,770 79.9 79.9 0.0
2007-Jul-04 Wed ### 36.4 ### 36.4 11,731,788 213,518,541 ### ### ###
2007-Jul-03 Tue 35.7 ### ### 35.88 73.7 73.7 2.6
2007-Jul-02 Mon ### ### 34.82 ### 12,531,987 ### 32.9 32.9 0.0
2007-Jun-29 Fri ### 35.25 ### ### 79,264,574 ### 59.7 59.7 0.0
2007-Jun-28 Thu 34.5 34.89 34.42 34.89 70.4 70.4 2.5
2007-Jun-27 Wed 34.53 ### 34.2 34.2 ### ### 2.4
2007-Jun-26 Tue 34.88 ### 34.81 34.81 11,741,557 ### ### ### ###
2007-Jun-25 Mon ### ### 34.87 ### 12,378,977 ### ### ### 0.0
2007-Jun-22 Fri 35.45 ### ### ### 17,856,275 0 ### ### 0.0
2007-Jun-21 Thu ### ### 34.43 ### 31,439,828 ### ### ### 0.0
2007-Jun-20 Wed 34.72 34.79 34.45 34.55 29.2 29.2 2.5
2007-Jun-19 Tue ### ### ### ### 18,866,524 0 ### ### 0.0
2007-Jun-18 Mon 34.42 34.72 34.28 ### 13,179,270 ### 74.0 74.0 0.0
2007-Jun-15 Fri 34.41 34.46 ### ### 20,819,588 ### ### ### 0.0
2007-Jun-14 Thu 33.88 ### 33.77 ### 19,605,577 ### 67.0 67.0 0.0
2007-Jun-13 Wed ### ### 32.77 32.79 13,737,878 ### 39.5 39.5 2.3
2007-Jun-12 Tue 33.45 33.55 33.26 ### ### ### 0.0
2007-Jun-08 Fri 32.45 ### ### 32.87 76.1 76.1 2.3
2007-Jun-07 Thu 32.49 ### 32.4 ### 18,626,150 ### ### ### 0.0
2007-Jun-06 Wed 32.85 33.25 32.76 ### 73.1 73.1 0.0
2007-Jun-05 Tue 32.88 ### 32.7 ### 69.2 69.2 0.0
2007-Jun-04 Mon 32.52 ### 32.52 32.85 ### ### ###
2007-Jun-01 Fri 31.84 32.27 31.76 ### ### ### 0.0
2007-May-31 Thu 31.55 31.82 31.5 31.53 29.7 29.7 2.3
2007-May-30 Wed 31.55 31.57 ### ### ### ### 0.0
2007-May-29 Tue ### 31.75 ### 31.7 ### ### 2.3
2007-May-28 Mon ### 31.29 ### ### 14,374,658 224,891,524 72.3 72.3 0.0
2007-May-25 Fri 30.52 30.79 30.29 ### ### ### 0.0
2007-May-24 Thu 31.25 ### ### ### ### ### 0.0
2007-May-23 Wed ### 31.5 ### ### 75.7 75.7 0.0
2007-May-22 Tue ### 31.47 31.26 ### 12,034,347 ### ### ### 0.0
2007-May-21 Mon ### 31.24 ### ### 13,490,281 210,718,189 ### ### 0.0
2007-May-18 Fri 30.8 30.88 30.58 30.71 38.7 38.7 ###
2007-May-17 Thu ### 31.48 ### 31.48 13,099,059 206,179,188 70.3 70.3 2.2
2007-May-16 Wed ### ### ### ### 11,950,159 0 ### ### 0.0
2007-May-15 Tue 30.77 ### ### ### 17,226,547 0 ### ### 0.0
2007-May-14 Mon 31.48 ### 31.28 31.28 14,344,140 224,342,349 ### ### 2.2
2007-May-11 Fri ### ### 30.78 ### 20,442,123 314,604,272 ### ### 0.0
2007-May-10 Thu ### ### 31.29 31.8 18,484,822 289,195,040 20.7 20.7 ###
2007-May-09 Wed 30.8 32.58 ### ### 26,079,241 ### 89.1 89.1 0.0
2007-May-08 Tue 31.55 ### ### ### 35,801,878 0 ### ### 0.0
2007-May-07 Mon ### ### 31.23 31.56 22,780,721 355,720,958 ### ### 2.3
2007-May-04 Fri ### ### 30.26 ### ### ### 0.0
2007-May-03 Thu ### ### 29.82 29.89 30.9 30.9 ###
2007-May-02 Wed ### 29.79 ### 29.76 75.9 75.9 2.1
2007-May-01 Tue 29.26 29.42 ### ### 20,388,820 299,919,542 ### ### 0.0
2007-Apr-30 Mon ### ### 29.4 29.51 33.5 33.5 2.1
2007-Apr-27 Fri 29.85 29.85 ### ### ### ### 0.0
2007-Apr-26 Thu ### 30.42 ### 30.22 ### ### 2.2
2007-Apr-24 Tue ### ### 29.86 ### 38.2 38.2 0.0
2007-Apr-23 Mon 30.22 30.27 29.79 ### 13,675,074 410,662,472 ### ### 0.0
2007-Apr-20 Fri ### ### ### 29.85 ### ### 2.1
2007-Apr-19 Thu ### ### 29.57 ### 36.8 36.8 0.0
2007-Apr-18 Wed 30.4 30.52 ### 30.4 64.9 64.9 ###
2007-Apr-17 Tue ### ### ### ### 16,214,576 0 ### ### 0.0
2007-Apr-16 Mon ### 30.44 ### ### 16,893,056 ### ### ### 0.0
2007-Apr-13 Fri 30.43 30.43 29.81 29.85 18.8 18.8 2.1
2007-Apr-12 Thu 30.4 30.4 ### 30.23 29.7 29.7 ###
2007-Apr-11 Wed 30.72 30.78 30.56 ### 17,600,682 ### 37.1 37.1 0.0
2007-Apr-10 Tue 30.5 ### ### 30.48 17,143,726 0 31.2 31.2 2.2
2007-Apr-05 Thu 30.47 30.49 30.25 ### 29.8 29.8 0.0
2007-Apr-04 Wed 30.5 ### 30.47 ### 17,946,645 ### ### ### 0.0
2007-Apr-03 Tue 29.74 ### 29.7 ### 72.9 72.9 0.0
2007-Apr-02 Mon 29.89 ### ### ### 24.6 24.6 0.0
2007-Mar-30 Fri ### ### 29.81 29.89 27.3 27.3 ###
2007-Mar-29 Thu ### 29.82 29.28 29.82 78.8 78.8 ###
2007-Mar-28 Wed 29.72 ### 29.42 29.49 34,327,583 504,958,745 32.6 32.6 ###
2007-Mar-27 Tue ### ### 29.7 29.8 ### ### 2.1
2007-Mar-26 Mon 29.4 ### 29.26 ### 52,952,324 ### 83.9 83.9 0.0
2007-Mar-23 Fri 29.24 ### ### 29.2 26,509,443 0 ### ### 2.1
2007-Mar-22 Thu ### 29.27 ### 29.26 30,649,044 448,548,758 66.8 66.8 ###
2007-Mar-21 Wed ### 29 28.73 28.77 31,049,058 896,231,059 37.7 37.7 2.1
2007-Mar-20 Tue ### 28.89 ### ### 29,370,753 424,260,527 69.2 69.2 0.0
2007-Mar-19 Mon ### 28.43 27.83 ### 29,106,480 818,765,282 ### ### 0.0
2007-Mar-16 Fri ### ### 27.77 27.8 24,626,689 341,941,576 33.3 33.3 2.0
2007-Mar-15 Thu 27.4 ### 27.2 27.51 30,812,173 419,045,552 ### ### ###
2007-Mar-14 Wed ### ### 26.88 26.88 24,147,073 ### ### ### ###
2007-Mar-13 Tue 27.85 ### ### 27.76 40.0 40.0 2.0
2007-Mar-12 Mon 27.47 27.8 27.42 27.8 ### ### 2.0
2007-Mar-09 Fri 27.58 27.74 27.45 27.47 31.8 31.8 2.0
2007-Mar-08 Thu 27.41 27.42 ### 27.42 16,493,783 ### 69.2 69.2 2.0
2007-Mar-07 Wed 27.5 27.54 27.22 27.43 ### ### ###
2007-Mar-06 Tue ### ### ### ### ### ### 0.0
2007-Mar-05 Mon ### 26.8 ### ### 26,194,379 351,004,678 ### ### 0.0
2007-Mar-02 Fri ### ### ### ### ### ### 0.0
2007-Mar-01 Thu ### 27.51 ### ### ### ### 0.0
2007-Feb-28 Wed 27.45 ### ### ### 41,425,656 0 ### ### 0.0
2007-Feb-27 Tue 29.29 ### 28.85 28.85 ### ### ###
2007-Feb-26 Mon ### ### ### ### 19,575,346 0 75.5 75.5 0.0
2007-Feb-23 Fri ### ### ### ### 52,523,249 0 34.3 34.3 0.0
2007-Feb-22 Thu 28.81 28.88 28.56 28.78 27,763,252 ### 36.1 36.1 2.1
2007-Feb-21 Wed ### ### 28.81 28.85 18,566,125 ### 32.7 32.7 ###
2007-Feb-20 Tue ### 29.45 ### ### 15,139,659 222,931,478 ### ### 0.0
2007-Feb-19 Mon ### ### ### ### 10,738,674 0 67.2 67.2 0.0
2007-Feb-16 Fri ### ### 28.81 ### 19,464,489 ### 33.8 33.8 0.0
2007-Feb-15 Thu ### ### ### ### ### ### 0.0
2007-Feb-14 Wed ### 29 28.73 28.79 20,328,442 586,780,478 33.6 33.6 ###
2007-Feb-13 Tue 28.42 28.77 ### 28.56 22,899,589 329,410,587 ### ### ###
2007-Feb-12 Mon ### ### ### 28.59 86.6 86.6 2.0
2007-Feb-09 Fri 27.77 ### 27.77 ### 34,248,728 475,543,588 ### ### 0.0
2007-Feb-08 Thu ### ### ### ### 86,135,877 0 ### ### 0.0
2007-Feb-07 Wed ### ### 27.74 28.24 ### ### 2.0
2007-Feb-06 Tue 26.56 ### ### ### 25,102,648 0 ### ### 0.0
2007-Feb-05 Mon 26.43 26.5 26.21 26.41 42.0 42.0 ###
2007-Feb-02 Fri ### 26.7 ### 26.59 27,956,423 373,218,247 35.1 35.1 ###
2007-Feb-01 Thu ### ### 26.22 26.25 39.8 39.8 1.9
2007-Jan-31 Wed 26.29 ### ### ### ### ### 0.0
2007-Jan-30 Tue ### ### 25.85 ### 65.1 65.1 0.0
2007-Jan-29 Mon ### 26.28 ### 26.24 26,708,782 ### ### ### 1.9
2007-Jan-25 Thu ### ### 26 ### 41,470,857 539,121,141 ### ### 0.0
2007-Jan-24 Wed 25.8 ### 25.71 ### ### ### 0.0
2007-Jan-23 Tue 25.22 ### ### 25.28 ### ### 1.8
2007-Jan-22 Mon ### ### 25.22 ### 21,012,255 ### ### ### 0.0
2007-Jan-19 Fri ### 24.8 24.54 24.8 20,201,341 498,367,082 ### ### ###
2007-Jan-18 Thu ### 24.81 24.57 24.74 73.0 73.0 1.8
2007-Jan-17 Wed 24.7 24.84 24.45 24.52 ### ### ###
2007-Jan-16 Tue ### 25.22 24.88 24.88 19,999,628 500,990,681 24.0 24.0 1.8
2007-Jan-15 Mon ### ### ### 25.25 15,953,175 0 ### ### ###
2007-Jan-12 Fri ### ### ### ### 61.1 61.1 0.0
2007-Jan-11 Thu 24.4 24.72 24.25 ### ### ### 0.0
2007-Jan-10 Wed 24.2 24.27 ### ### 34,286,954 416,072,186 38.6 38.6 0.0
2007-Jan-09 Tue ### 24.7 ### 24.7 33,309,043 411,366,681 85.9 85.9 1.8
2007-Jan-08 Mon ### ### 23.86 23.86 45.7 45.7 1.7
2007-Jan-05 Fri ### ### ### ### 34,297,721 0 ### ### 0.0
2007-Jan-04 Thu 24.75 24.77 ### ### 38,038,355 471,105,026 ### ### 0.0
2007-Jan-03 Wed 25.83 25.84 25.43 25.48 14,862,422 380,998,187 27.1 27.1 1.8
2007-Jan-02 Tue ### 25.59 25.28 25.53 6,748,781 171,655,244 ### ### ###
2006-Dec-29 Fri 25.24 ### 25.22 ### 6,264,147 ### ### ### 0.0
2006-Dec-28 Thu ### 25.45 25.28 25.28 7,327,981 ### 28.8 28.8 1.8
2006-Dec-27 Wed ### ### ### ### 7,496,187 0 63.1 63.1 0.0
2006-Dec-22 Fri ### ### ### ### ### ### 0.0
2006-Dec-21 Thu ### ### 25.29 25.29 30,517,446 ### ### ### ###
2006-Dec-20 Wed 25.5 25.86 25.47 25.77 21,503,582 ### 75.1 75.1 ###
2006-Dec-19 Tue 25.4 25.49 ### ### ### ### 0.0
2006-Dec-18 Mon 25.85 ### 25.56 ### 14,826,477 189,482,376 ### ### 0.0
2006-Dec-15 Fri ### ### ### ### 35.0 35.0 0.0
2006-Dec-14 Thu ### ### 25.58 ### 71.2 71.2 0.0
2006-Dec-13 Wed 25.45 ### ### 25.42 18,451,189 0 33.9 33.9 1.8
2006-Dec-12 Tue 25.77 25.89 ### ### 32.8 32.8 0.0
2006-Dec-11 Mon 25.88 ### 25.72 ### 16,506,055 ### ### ### 0.0
2006-Dec-08 Fri ### 26.24 ### ### 17,139,384 ### ### ### 0.0
2006-Dec-07 Thu 26.52 ### ### 26.4 ### ### 1.9
2006-Dec-06 Wed ### 26.71 26.53 26.71 ### ### 1.9
2006-Dec-05 Tue 26.41 26.5 26.26 ### 34.4 34.4 0.0
2006-Dec-04 Mon ### ### 25.88 26 71.1 71.1 1.9
2006-Dec-01 Fri ### ### 25.87 ### 13,936,326 180,266,376 21.1 21.1 0.0
2006-Nov-30 Thu 26.2 26.26 ### 26.23 16,216,440 212,921,857 ### ### ###
2006-Nov-29 Wed 25.7 ### 25.52 25.85 16,249,623 207,345,189 64.9 64.9 ###
2006-Nov-28 Tue 25.76 ### ### 25.81 ### ### ###
2006-Nov-27 Mon ### 26.45 ### 26.22 ### ### 1.9
2006-Nov-24 Fri ### ### ### ### 31,911,347 0 ### ### 0.0
2006-Nov-23 Thu 26.5 26.56 ### ### 26.7 26.7 0.0
2006-Nov-22 Wed ### 26.55 ### 26.43 ### ### 1.9
2006-Nov-21 Tue ### ### 25.55 ### ### ### 0.0
2006-Nov-20 Mon ### 26.55 ### ### 26,526,943 ### 45.3 45.3 0.0
2006-Nov-17 Fri ### 26.49 ### 26.49 26,109,350 345,818,340 ### ### 1.9
2006-Nov-16 Thu ### 26.71 ### 26.52 ### ### 1.9
2006-Nov-15 Wed ### ### 26.41 26.5 18,949,728 250,231,158 ### ### 1.9
2006-Nov-14 Tue 26.78 ### 26.58 26.85 19,970,851 ### ### ### 1.9
2006-Nov-13 Mon ### 27.4 ### 26.84 30,443,547 ### 21.7 21.7 1.9
2006-Nov-10 Fri ### ### 27.85 ### ### ### 0.0
2006-Nov-09 Thu 27.8 27.81 27.51 27.73 ### ### ###
2006-Nov-08 Wed 28.25 28.26 27.74 27.8 23.0 23.0 2.0
2006-Nov-07 Tue ### 28.29 ### 28.23 69.4 69.4 ###
2006-Nov-06 Mon ### ### 27.51 ### 9,768,755 134,369,225 64.4 64.4 0.0
2006-Nov-03 Fri ### ### ### 27.45 12,576,071 0 27.8 27.8 ###
2006-Nov-02 Thu 27.45 ### ### ### 17,418,825 0 68.6 68.6 0.0
2006-Nov-01 Wed 27.5 ### ### 27.52 12,100,648 0 ### ### 2.0
2006-Oct-31 Tue 27.54 27.58 27.25 27.28 ### ### 1.9
2006-Oct-30 Mon 27.71 ### ### ### ### ### 0.0
2006-Oct-27 Fri ### ### 27.48 27.7 46,004,654 632,103,945 25.6 25.6 2.0
2006-Oct-26 Thu ### ### ### ### 65.4 65.4 0.0
2006-Oct-25 Wed 27.52 ### 27.5 ### 79.3 79.3 0.0
2006-Oct-24 Tue 27.8 ### 27.42 27.52 ### ### 2.0
2006-Oct-23 Mon 27.82 ### ### 27.88 68.3 68.3 ###
2006-Oct-20 Fri 27.71 27.83 ### 27.75 12,871,248 ### 67.5 67.5 2.0
2006-Oct-19 Thu ### 27.55 ### ### 11,077,545 152,593,182 ### ### 0.0
2006-Oct-18 Wed 27.23 27.45 ### 27.45 12,617,126 173,170,054 70.8 70.8 ###
2006-Oct-17 Tue 27.84 27.88 ### ### ### ### 0.0
2006-Oct-16 Mon ### 27.46 26.86 ### 31,723,621 861,613,546 78.4 78.4 0.0
2006-Oct-13 Fri ### 26.75 26.5 26.5 28.9 28.9 1.9
2006-Oct-12 Thu 26 ### ### ### ### ### 0.0
2006-Oct-11 Wed ### ### 25.75 ### ### ### 0.0
2006-Oct-10 Tue ### ### 25.55 25.87 ### ### 1.8
2006-Oct-09 Mon ### 25.45 ### ### 14,146,048 ### 24.1 24.1 0.0
2006-Oct-06 Fri ### 25.45 ### 25.2 ### ### 1.8
2006-Oct-05 Thu ### ### ### ### 24,129,345 0 84.2 84.2 0.0
2006-Oct-04 Wed ### 25.23 24.74 24.76 ### ### 1.8
2006-Oct-03 Tue 25.7 ### 25.58 ### 79.1 79.1 0.0
2006-Oct-02 Mon 25.59 25.87 25.55 25.85 6,218,073 159,866,656 ### ### ###
2006-Sep-29 Fri ### 25.73 25.55 ### ### ### 0.0
2006-Sep-28 Thu ### ### ### ### 18,839,740 0 ### ### 0.0
2006-Sep-27 Wed 24.89 25.23 24.84 ### 26,022,650 651,477,042 ### ### 0.0
2006-Sep-26 Tue ### ### ### 24.25 26,479,371 0 75.8 75.8 1.7
2006-Sep-25 Mon 24.55 ### 24.4 ### 68.8 68.8 0.0
2006-Sep-22 Fri ### ### ### 24.81 76.5 76.5 1.8
2006-Sep-21 Thu ### 24.8 ### 24.56 37.3 37.3 1.8
2006-Sep-20 Wed ### 24.79 24.5 ### 20,416,122 503,155,326 ### ### 0.0
2006-Sep-19 Tue 25.58 25.58 ### ### 19.1 19.1 0.0
2006-Sep-18 Mon ### 25.22 ### 25.22 18,895,427 ### 80.0 80.0 ###
2006-Sep-15 Fri 25.2 25.24 ### ### ### ### 0.0
2006-Sep-14 Thu ### ### 25.25 ### 71.1 71.1 0.0
2006-Sep-13 Wed ### 25.28 24.77 ### 34,211,052 856,131,576 ### ### 0.0
2006-Sep-12 Tue ### ### 24.56 ### 52,094,228 ### ### ### 0.0
2006-Sep-11 Mon 26.75 26.86 ### ### 22,800,585 306,211,856 ### ### 0.0
2006-Sep-08 Fri ### ### 26.85 ### 66.9 66.9 0.0
2006-Sep-07 Thu 27.55 27.57 ### 27.48 ### ### 2.0
2006-Sep-06 Wed ### 28.24 27.74 27.75 ### ### 2.0
2006-Sep-05 Tue ### ### ### 28 31.5 31.5 2.0
2006-Sep-04 Mon 27.59 27.75 27.53 ### 19,681,852 544,006,389 68.3 68.3 0.0
2006-Sep-01 Fri ### 27.75 27.57 ### ### ### 0.0
2006-Aug-31 Thu 27.56 27.83 27.52 27.7 ### ### 2.0
2006-Aug-30 Wed ### ### ### 27.44 12,785,588 0 26.9 26.9 ###
2006-Aug-29 Tue ### 27.82 ### 27.74 69.0 69.0 ###
2006-Aug-28 Mon 27.54 27.56 27.4 27.47 ### ### 2.0
2006-Aug-25 Fri ### 27.57 ### 27.4 68.2 68.2 2.0
2006-Aug-24 Thu ### ### 27.5 27.51 30,047,953 413,159,353 24.4 24.4 ###
2006-Aug-23 Wed ### ### ### ### ### ### 0.0
2006-Aug-22 Tue 28.75 28.87 28.54 28.75 19,463,848 558,709,756 69.0 69.0 ###
2006-Aug-21 Mon 28.22 28.5 ### ### 17,395,258 247,882,426 ### ### 0.0
2006-Aug-18 Fri ### 28.22 27.73 ### 17,387,675 ### 69.8 69.8 0.0
2006-Aug-17 Thu 27.83 ### 27.72 ### ### ### 0.0
2006-Aug-16 Wed ### ### ### ### 12,482,376 0 33.8 33.8 0.0
2006-Aug-15 Tue ### ### 26.87 26.88 32.2 32.2 ###
2006-Aug-14 Mon 26.88 27.25 26.85 ### ### ### 0.0
2006-Aug-11 Fri ### ### 26.85 ### ### ### 0.0
2006-Aug-10 Thu ### 27.24 ### ### 69.4 69.4 0.0
2006-Aug-09 Wed 27.29 27.4 ### 27.23 37.7 37.7 1.9
2006-Aug-08 Tue ### 27.82 27.46 27.8 ### ### 2.0
2006-Aug-07 Mon 27.8 ### ### ### 11,495,876 0 ### ### 0.0
2006-Aug-04 Fri ### 27.81 27.42 ### ### ### 0.0
2006-Aug-03 Thu ### ### ### ### 15,807,184 0 ### ### 0.0
2006-Aug-02 Wed 27.29 27.41 ### ### 35.9 35.9 0.0
2006-Aug-01 Tue ### 27.76 27.52 ### ### ### 0.0
2006-Jul-31 Mon ### ### 27.71 27.77 ### ### ###
2006-Jul-28 Fri ### ### 27.58 27.7 29.5 29.5 2.0
2006-Jul-27 Thu ### ### 27.56 ### 73.0 73.0 0.0
2006-Jul-26 Wed 28.27 28.29 ### 27.7 ### ### 2.0
2006-Jul-25 Tue ### ### 27.83 27.83 18,479,456 ### ### ### 2.0
2006-Jul-24 Mon 27.53 27.53 ### ### 33.7 33.7 0.0
2006-Jul-21 Fri ### ### ### ### 10,726,658 0 74.9 74.9 0.0
2006-Jul-20 Thu 28.24 28.8 28.2 28.8 20,919,789 596,213,986 ### ### 2.1
2006-Jul-19 Wed 27.55 ### 27.23 27.23 ### ### 1.9
2006-Jul-18 Tue ### 27.73 27.41 27.41 16,309,549 ### ### ### 2.0
2006-Jul-17 Mon 28 ### 27.48 ### 14,581,382 200,348,188 41.9 41.9 0.0
2006-Jul-14 Fri 28.44 28.48 ### ### 17,125,047 ### 30.7 30.7 0.0
2006-Jul-13 Thu 29.45 29.59 ### ### 29.6 29.6 0.0
2006-Jul-12 Wed ### ### ### 29.5 72.4 72.4 2.1
2006-Jul-11 Tue ### ### 28.84 ### 11,988,751 172,877,789 72.5 72.5 0.0
2006-Jul-10 Mon ### ### ### ### 12,161,142 0 81.0 81.0 0.0
2006-Jul-07 Fri ### ### 28.72 ### 13,999,356 201,030,752 ### ### 0.0
2006-Jul-06 Thu 28.5 28.84 28.43 28.8 ### ### 2.1
2006-Jul-05 Wed 29.2 29.26 28.77 28.8 10,386,044 ### ### ### 2.1
2006-Jul-04 Tue 29.53 29.59 ### ### ### ### 0.0
2006-Jul-03 Mon ### 29.27 28.75 29.27 73.0 73.0 ###
2006-Jun-30 Fri 28.7 29 ### 29 66,292,253 ### 68.0 68.0 ###
2006-Jun-28 Wed 27.4 27.48 ### ### 21,060,877 289,376,449 ### ### 0.0
2006-Jun-27 Tue ### 28.29 28 ### 71.2 71.2 0.0
2006-Jun-26 Mon ### ### 27.53 27.74 76.7 76.7 ###
2006-Jun-23 Fri 27.75 27.78 27.47 27.58 9,364,487 258,693,953 33.5 33.5 ###
2006-Jun-22 Thu ### 28 27.53 28 ### ### 2.0
2006-Jun-21 Wed 26.86 ### 26.78 ### 16,961,988 ### ### ### 0.0
2006-Jun-20 Tue ### 26.7 ### ### 20,886,180 ### 34.2 34.2 0.0
2006-Jun-19 Mon ### 27.23 26.8 26.8 ### ### 1.9
2006-Jun-16 Fri ### 27.46 ### 27.43 ### ### ###
2006-Jun-15 Thu ### 26.28 ### 26 27.4 27.4 1.9
2006-Jun-14 Wed 24.55 ### 24.4 ### 42,648,220 520,308,283 ### ### 0.0
2006-Jun-13 Tue ### ### 25.25 25.25 24,785,740 ### ### ### ###
2006-Jun-09 Fri 26.54 ### ### 26.73 30,549,976 0 ### ### ###
2006-Jun-08 Thu 27.45 27.55 26.55 26.55 ### ### ###
2006-Jun-07 Wed 27.79 ### ### 27.85 23,261,856 0 ### ### ###
2006-Jun-06 Tue ### ### ### ### 19,384,827 0 ### ### 0.0
2006-Jun-05 Mon ### 28.85 28.42 28.85 ### ### ###
2006-Jun-02 Fri 28.57 ### ### 28.48 ### ### 2.0
2006-Jun-01 Thu ### 28.79 28.48 ### 11,325,187 324,296,729 68.1 68.1 0.0
2006-May-31 Wed 28.43 28.54 28.23 28.23 27,321,743 775,527,675 ### ### ###
2006-May-30 Tue 29.46 29.47 ### ### 7,442,345 109,662,953 ### ### 0.0
2006-May-29 Mon ### 29.52 ### 29.47 12,303,844 ### ### ### ###
2006-May-26 Fri ### 28.55 28.22 28.55 41,819,140 1,187,036,288 ### ### ###
2006-May-25 Thu 27.77 27.85 27.45 27.45 ### ### ###
2006-May-24 Wed 28.5 28.59 ### 28.29 28,870,926 412,709,887 ### ### ###
2006-May-23 Tue 27.27 ### 27.27 27.49 31,521,073 ### ### ### ###
2006-May-22 Mon ### 28.73 27.5 27.89 33,587,982 ### ### ### 2.0
2006-May-19 Fri ### ### ### 28.74 19,978,889 0 ### ### 2.1
2006-May-18 Thu 29 ### ### 29 ### ### ###
2006-May-17 Wed ### ### 29.8 ### ### ### 0.0
2006-May-16 Tue 29.73 ### ### ### 27,394,781 0 ### ### 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 2020-10-29 10:30:10 thru 2020-10-29 10:30:10 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000