Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Thu 20-Oct-29 09:33:00 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 7...

     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
2006-May-15 Mon 30.85 30.86 30.57 ### 16,841,922 ### ### ### 0.0
2006-May-12 Fri 31.59 ### ### 31.72 12,168,149 0 ### ### 2.3
2006-May-11 Thu 31.79 ### 31.58 ### 16,269,446 256,894,552 ### ### 0.0
2006-May-10 Wed 31.89 ### ### ### 13,880,370 0 23.1 23.1 0.0
2006-May-09 Tue ### 31.24 30.83 ### 11,949,158 ### ### ### 0.0
2006-May-08 Mon ### 31.41 ### ### 75.3 75.3 0.0
2006-May-05 Fri ### ### ### ### ### ### 0.0
2006-May-04 Thu 30.24 ### ### ### 17,024,974 0 24.4 24.4 0.0
2006-May-03 Wed 30.85 ### ### 30.75 10,785,779 0 ### ### ###
2006-May-02 Tue ### 30.78 30.25 ### ### ### 0.0
2006-May-01 Mon ### 30.52 ### 30.47 15,041,943 229,540,050 80.2 80.2 ###
2006-Apr-28 Fri 29.51 29.71 ### ### 34.7 34.7 0.0
2006-Apr-27 Thu 30.55 30.72 30.28 30.28 32.0 32.0 2.2
2006-Apr-26 Wed 30.75 31.43 ### ### 17,771,424 279,277,928 69.7 69.7 0.0
2006-Apr-24 Mon 30.89 ### 30.75 ### 10,994,059 169,033,657 71.3 71.3 0.0
2006-Apr-21 Fri 30.23 ### 29.84 ### 23,483,876 350,379,429 ### ### 0.0
2006-Apr-20 Thu 31.25 ### 30.8 ### 18,620,941 ### 29.2 29.2 0.0
2006-Apr-19 Wed ### 31.59 ### 31.25 24,313,824 384,036,850 38.9 38.9 2.2
2006-Apr-18 Tue 30.23 ### 30.22 ### 15,240,585 ### 77.9 77.9 0.0
2006-Apr-13 Thu 29.82 ### ### 29.75 ### ### 2.1
2006-Apr-11 Tue ### 30.25 ### 30.24 16,233,083 245,525,380 ### ### ###
2006-Apr-10 Mon ### ### 28.81 ### ### ### 0.0
2006-Apr-07 Fri 29.82 29.89 29.5 29.5 16,502,878 ### 23.7 23.7 2.1
2006-Apr-06 Thu ### ### 29.7 29.82 29.7 29.7 ###
2006-Apr-05 Wed ### 29.5 28.86 29.49 ### ### ###
2006-Apr-04 Tue 29.4 29.79 29.25 29.25 32,663,452 ### 38.7 38.7 ###
2006-Apr-03 Mon ### ### ### ### ### ### 0.0
2006-Mar-31 Fri 28.26 ### ### 28 66,001,177 0 23.6 23.6 2.0
2006-Mar-30 Thu ### 27.7 ### ### 19,117,656 ### ### ### 0.0
2006-Mar-29 Wed ### ### ### ### 19,099,643 0 ### ### 0.0
2006-Mar-28 Tue 26.79 ### ### 26.85 17,976,777 0 ### ### 1.9
2006-Mar-27 Mon 26.48 26.78 ### 26.78 ### ### 1.9
2006-Mar-24 Fri 25.82 ### 25.82 ### 13,857,944 178,906,057 69.5 69.5 0.0
2006-Mar-23 Thu 25.41 25.71 25.4 25.57 13,966,882 ### ### ### ###
2006-Mar-22 Wed ### ### ### ### 16,417,044 0 ### ### 0.0
2006-Mar-21 Tue ### 25.43 ### ### 76.7 76.7 0.0
2006-Mar-20 Mon 25 25.25 ### 25.24 ### ### 1.8
2006-Mar-17 Fri 24.8 24.81 24.55 24.7 32.8 32.8 1.8
2006-Mar-16 Thu ### ### 24.44 24.46 25,948,571 ### 32.3 32.3 1.7
2006-Mar-15 Wed ### ### 23.72 ### 32.7 32.7 0.0
2006-Mar-14 Tue 23.85 ### ### ### 11,205,042 0 ### ### 0.0
2006-Mar-13 Mon 23.8 ### 23.75 ### ### ### 0.0
2006-Mar-10 Fri 23.53 23.59 ### ### 27.0 27.0 0.0
2006-Mar-09 Thu ### 23.76 ### 23.7 16,001,957 190,103,249 ### ### 1.7
2006-Mar-08 Wed 23.55 23.73 23.41 ### 18,821,773 443,629,189 68.9 68.9 0.0
2006-Mar-07 Tue ### ### ### 24 14,205,752 0 32.9 32.9 1.7
2006-Mar-06 Mon 24.4 24.51 ### 24.51 10,570,181 ### ### ### ###
2006-Mar-03 Fri 24.59 ### ### ### 14,331,443 0 20.6 20.6 0.0
2006-Mar-02 Thu ### 24.5 24.25 24.45 ### ### ###
2006-Mar-01 Wed ### 24.21 24 ### ### ### 0.0
2006-Feb-28 Tue 24.45 24.45 ### 24.25 17,264,742 211,061,470 ### ### 1.7
2006-Feb-27 Mon 24.56 ### 24.48 ### ### ### 0.0
2006-Feb-24 Fri 24.8 24.84 24.44 24.55 ### ### ###
2006-Feb-23 Thu 25.24 ### ### 25.28 14,821,240 0 ### ### 1.8
2006-Feb-22 Wed ### ### 24.75 ### ### ### 0.0
2006-Feb-21 Tue ### ### 24.75 ### ### ### 0.0
2006-Feb-20 Mon 24.45 ### 24.29 24.54 ### ### 1.8
2006-Feb-17 Fri 24.4 24.55 23.83 23.88 18,608,883 450,148,879 15.1 15.1 1.7
2006-Feb-16 Thu ### ### 23.84 24.29 ### ### ###
2006-Feb-15 Wed ### ### ### ### 12.9 12.9 0.0
2006-Feb-14 Tue ### 24.25 23.76 ### ### ### 0.0
2006-Feb-13 Mon ### ### ### 23.88 24,972,645 0 ### ### 1.7
2006-Feb-10 Fri ### ### 24.75 24.75 ### ### 1.8
2006-Feb-09 Thu 24.55 24.71 ### ### 21,063,221 ### 66.5 66.5 0.0
2006-Feb-08 Wed ### ### ### ### ### ### 0.0
2006-Feb-07 Tue ### ### 25.55 25.7 ### ### 1.8
2006-Feb-06 Mon 25.5 25.85 ### 25.85 12,871,054 166,358,372 75.8 75.8 ###
2006-Feb-03 Fri 25.47 25.72 ### 25.53 ### ### ###
2006-Feb-02 Thu 26.2 ### 25.49 25.5 15,862,051 ### ### ### ###
2006-Feb-01 Wed ### ### ### ### 18,147,982 0 ### ### 0.0
2006-Jan-31 Tue 26.5 26.52 25.75 25.8 15.3 15.3 1.8
2006-Jan-30 Mon 26.25 ### 26.23 26.58 ### ### 1.9
2006-Jan-27 Fri 25.84 ### 25.72 ### 23,496,575 302,165,954 71.6 71.6 0.0
2006-Jan-25 Wed 24.86 ### ### ### 33,140,776 0 72.0 72.0 0.0
2006-Jan-24 Tue 24.49 24.84 24.47 24.84 ### ### 1.8
2006-Jan-23 Mon ### 24.55 24.23 24.47 15,503,526 ### ### ### 1.7
2006-Jan-20 Fri ### ### ### ### 15,937,855 0 ### ### 0.0
2006-Jan-19 Thu ### 24.45 23.89 24.45 76.6 76.6 ###
2006-Jan-18 Wed 24.22 24.25 23.73 23.73 ### ### ###
2006-Jan-17 Tue 23.76 ### ### ### 10,807,023 0 74.8 74.8 0.0
2006-Jan-16 Mon 23.77 ### 23.74 23.74 7,661,359 ### 35.8 35.8 1.7
2006-Jan-13 Fri ### 23.76 ### 23.73 8,895,241 ### ### ### ###
2006-Jan-12 Thu ### ### 23.7 23.8 14,862,050 ### ### ### 1.7
2006-Jan-11 Wed 23.8 ### 23.76 23.88 14,906,785 ### ### ### 1.7
2006-Jan-10 Tue ### ### 23.73 23.85 ### ### ###
2006-Jan-09 Mon 23.77 ### 23.73 ### 14,995,778 ### ### ### 0.0
2006-Jan-06 Fri 23.45 23.45 ### ### 6,752,255 79,170,189 31.9 31.9 0.0
2006-Jan-05 Thu 23.87 23.87 23.57 ### 11,684,451 277,155,177 ### ### 0.0
2006-Jan-04 Wed 23.57 ### 23.49 23.85 15,937,321 ### 75.3 75.3 ###
2006-Jan-03 Tue 22.78 ### 22.76 ### 7,888,686 89,773,246 81.0 81.0 0.0
2005-Dec-30 Fri ### ### 22.72 22.75 4,233,949 ### 16.7 16.7 1.6
2005-Dec-29 Thu 22.8 ### 22.77 ### 5,593,823 63,685,674 69.8 69.8 0.0
2005-Dec-28 Wed 22.44 ### 22.43 22.59 5,619,947 ### ### ### ###
2005-Dec-27 Tue 22.57 ### 22.52 22.58 45,330,026 ### ### ### 1.6
2005-Dec-23 Fri 22.57 ### 22.52 22.58 45,330,026 ### ### ### 1.6
2005-Dec-22 Thu 22.72 22.82 ### 22.49 20.5 20.5 ###
2005-Dec-21 Wed 22.25 22.51 22.25 22.5 20,740,543 464,173,352 78.4 78.4 1.6
2005-Dec-20 Tue ### ### 21.87 ### 76.9 76.9 0.0
2005-Dec-19 Mon 21.8 ### 21.73 21.87 12,220,440 132,775,080 74.1 74.1 1.6
2005-Dec-16 Fri ### ### 21.46 ### 31.2 31.2 0.0
2005-Dec-15 Thu 21.74 21.74 21.54 ### ### ### 0.0
2005-Dec-14 Wed 21.78 ### ### 21.72 ### ### ###
2005-Dec-13 Tue 21.89 21.89 21.55 ### 29.4 29.4 0.0
2005-Dec-12 Mon 21.81 ### 21.77 ### 7,897,628 85,965,680 74.5 74.5 0.0
2005-Dec-09 Fri ### 21.83 21.5 21.8 ### ### 1.6
2005-Dec-08 Thu 21.76 21.89 21.53 21.56 14,106,523 ### 28.2 28.2 1.5
2005-Dec-07 Wed ### 22 21.79 21.85 14,454,786 ### 25.2 25.2 ###
2005-Dec-06 Tue ### ### 21.81 21.83 30.1 30.1 ###
2005-Dec-05 Mon ### ### ### ### 13,854,451 0 35.1 35.1 0.0
2005-Dec-02 Fri 22 ### 21.78 ### 31.9 31.9 0.0
2005-Dec-01 Thu 21.73 21.76 21.5 21.5 14,360,782 ### 31.2 31.2 1.5
2005-Nov-30 Wed 21.88 ### 21.85 21.87 ### ### 1.6
2005-Nov-29 Tue ### ### ### 21.83 37.3 37.3 ###
2005-Nov-28 Mon 22.2 ### ### 22.22 65.5 65.5 1.6
2005-Nov-25 Fri ### ### 21.81 ### 25,379,121 ### 72.8 72.8 0.0
2005-Nov-24 Thu ### 21.87 ### 21.86 17,582,950 192,269,558 ### ### ###
2005-Nov-23 Wed 21.72 21.8 21.46 21.55 11,108,354 ### ### ### ###
2005-Nov-22 Tue ### ### ### ### 11,434,087 0 26.4 26.4 0.0
2005-Nov-21 Mon 21.75 21.78 ### 21.71 13,066,979 ### 32.8 32.8 ###
2005-Nov-18 Fri 21.71 21.85 ### 21.85 ### ### ###
2005-Nov-17 Thu ### 21.55 ### 21.4 ### ### 1.5
2005-Nov-16 Wed 21.42 21.51 21.28 21.42 11,331,240 242,431,879 68.4 68.4 1.5
2005-Nov-15 Tue 21.49 ### 21.44 21.53 14,667,249 ### ### ### 1.5
2005-Nov-14 Mon 21.41 ### ### ### 17,398,743 0 ### ### 0.0
2005-Nov-11 Fri ### 21.29 ### ### 12,212,675 130,003,925 72.0 72.0 0.0
2005-Nov-10 Thu ### ### 20.84 ### 76.1 76.1 0.0
2005-Nov-09 Wed ### ### ### ### 20,466,583 0 ### ### 0.0
2005-Nov-08 Tue 21.2 ### 21.2 ### 16,497,186 174,870,171 75.1 75.1 0.0
2005-Nov-07 Mon ### ### ### ### 12,059,379 0 ### ### 0.0
2005-Nov-04 Fri 21.55 ### 21.28 ### 24.9 24.9 0.0
2005-Nov-03 Thu ### ### ### 21.28 20,561,546 0 71.8 71.8 1.5
2005-Nov-02 Wed ### ### ### 20.7 24.5 24.5 1.5
2005-Nov-01 Tue 20.84 20.89 ### 20.89 ### ### 1.5
2005-Oct-31 Mon 20.51 20.75 20.48 20.75 13,012,128 ### ### ### 1.5
2005-Oct-28 Fri ### ### ### ### ### ### 0.0
2005-Oct-27 Thu 20.4 20.82 ### 20.49 75.5 75.5 ###
2005-Oct-26 Wed ### 20.48 ### 20.42 16,485,946 168,816,087 77.9 77.9 1.5
2005-Oct-25 Tue ### ### ### ### 23,775,844 0 24.6 24.6 0.0
2005-Oct-24 Mon 20 20 ### 19.77 20,421,658 204,216,580 24.9 24.9 1.4
2005-Oct-21 Fri ### ### 19.4 ### ### ### 0.0
2005-Oct-20 Thu ### 20.42 ### ### 24,182,955 246,907,970 ### ### 0.0
2005-Oct-19 Wed ### ### ### ### ### ### 0.0
2005-Oct-18 Tue 20.42 20.75 ### 20.75 ### ### 1.5
2005-Oct-17 Mon ### 20.41 ### ### 21.0 21.0 0.0
2005-Oct-14 Fri ### ### ### ### 22,040,174 0 ### ### 0.0
2005-Oct-13 Thu 20.44 20.49 ### 20.47 17,578,441 180,091,128 ### ### 1.5
2005-Oct-12 Wed ### 20.83 ### 20.83 71.4 71.4 1.5
2005-Oct-11 Tue 20.72 20.75 20.25 ### 19.3 19.3 0.0
2005-Oct-10 Mon ### 20.87 ### 20.72 14,351,941 ### 71.8 71.8 1.5
2005-Oct-07 Fri 20.76 ### ### 20.47 26,761,043 0 14.6 14.6 1.5
2005-Oct-06 Thu 20.89 21.24 20.74 20.76 ### ### 1.5
2005-Oct-05 Wed ### ### 21.41 21.45 ### ### 1.5
2005-Oct-04 Tue ### 22.29 ### 22.2 78.7 78.7 1.6
2005-Oct-03 Mon ### ### ### ### 7,008,376 0 ### ### 0.0
2005-Sep-30 Fri 22.48 22.48 22.25 22.25 25.6 25.6 ###
2005-Sep-29 Thu ### 22.48 22.28 22.48 69.5 69.5 1.6
2005-Sep-28 Wed ### ### 21.7 21.81 ### ### 1.6
2005-Sep-27 Tue ### ### ### ### ### ### 0.0
2005-Sep-26 Mon 21.47 21.86 21.42 21.86 14,408,685 311,803,943 83.1 83.1 ###
2005-Sep-23 Fri ### 21.49 21.24 ### 9,573,624 204,540,476 ### ### 0.0
2005-Sep-22 Thu ### 21.41 ### 21.41 ### ### ###
2005-Sep-21 Wed ### ### 20.89 20.89 15,346,355 160,292,677 ### ### 1.5
2005-Sep-20 Tue 21.52 ### 21.46 21.53 ### ### 1.5
2005-Sep-19 Mon 21.42 21.55 ### ### 17,282,474 186,218,657 38.3 38.3 0.0
2005-Sep-16 Fri ### ### 20.89 ### ### ### 0.0
2005-Sep-15 Thu 20.45 20.73 20.44 20.7 ### ### 1.5
2005-Sep-14 Wed ### 20.59 20.26 20.59 16,883,257 344,840,524 ### ### ###
2005-Sep-13 Tue 20.28 20.49 20.25 20.47 ### ### 1.5
2005-Sep-12 Mon 20.4 20.42 ### 20.2 22.8 22.8 1.4
2005-Sep-09 Fri 20 20.21 19.81 ### ### ### 0.0
2005-Sep-08 Thu 20.5 20.5 20 ### 21,524,484 ### 13.7 13.7 0.0
2005-Sep-07 Wed 20.46 20.55 ### 20.55 69.6 69.6 1.5
2005-Sep-06 Tue ### ### ### 20.25 15,971,079 0 ### ### ###
2005-Sep-05 Mon 20.75 20.75 20.46 20.46 29,784,540 613,710,446 ### ### ###
2005-Sep-02 Fri ### 21.21 20.78 20.83 20,899,450 438,783,952 18.6 18.6 1.5
2005-Sep-01 Thu ### ### ### ### 14,765,850 0 75.2 75.2 0.0
2005-Aug-31 Wed 20.48 20.53 20.26 20.46 15,016,125 ### ### ### ###
2005-Aug-30 Tue 20.44 20.52 ### 20.47 ### ### 1.5
2005-Aug-29 Mon 20.26 20.4 ### ### 16,923,651 172,621,240 34.3 34.3 0.0
2005-Aug-26 Fri 20.29 ### 20.21 ### 37,759,955 381,564,345 78.4 78.4 0.0
2005-Aug-25 Thu ### 20.23 ### ### 40,871,120 413,411,378 ### ### 0.0
2005-Aug-24 Wed ### ### 20.56 20.56 23,072,751 237,187,880 19.8 19.8 1.5
2005-Aug-23 Tue 21.43 21.47 ### ### ### ### 0.0
2005-Aug-22 Mon 20.86 21.25 20.82 21.22 81.6 81.6 1.5
2005-Aug-19 Fri 20.27 20.75 20.27 ### 16,486,925 ### 82.5 82.5 0.0
2005-Aug-18 Thu ### 20.4 ### 20.28 18,604,022 189,761,024 39.6 39.6 1.4
2005-Aug-17 Wed ### 20.84 20.53 20.55 ### ### 1.5
2005-Aug-16 Tue ### 21.23 ### ### ### ### 0.0
2005-Aug-15 Mon 21 21.27 ### ### 15,886,771 ### 74.0 74.0 0.0
2005-Aug-12 Fri ### ### 20.75 ### ### ### 0.0
2005-Aug-11 Thu 20.46 20.76 20.41 20.74 20,701,486 426,140,089 ### ### ###
2005-Aug-10 Wed 20.46 20.5 ### 20.45 19,464,742 ### 34.1 34.1 ###
2005-Aug-09 Tue 20.26 ### ### ### 18,100,882 0 73.4 73.4 0.0
2005-Aug-08 Mon ### ### 19.57 ### 13,199,555 129,157,645 ### ### 0.0
2005-Aug-05 Fri ### ### 19.53 ### 28.1 28.1 0.0
2005-Aug-04 Thu ### ### 19.8 19.8 19,659,923 ### 27.3 27.3 1.4
2005-Aug-03 Wed ### 19.73 19.52 19.52 18,301,923 ### ### ### 1.4
2005-Aug-02 Tue ### 19.4 19.24 ### 29.9 29.9 0.0
2005-Aug-01 Mon 19.47 19.54 19.4 19.4 9,680,254 188,474,545 ### ### 1.4
2005-Jul-29 Fri ### 19.47 19.29 ### ### ### 0.0
2005-Jul-28 Thu 19.41 19.49 ### ### ### ### 0.0
2005-Jul-27 Wed ### ### ### ### 10,903,342 0 68.4 68.4 0.0
2005-Jul-26 Tue ### ### ### ### 72.0 72.0 0.0
2005-Jul-25 Mon 19.28 19.42 ### 19.22 12,188,652 ### 29.0 29.0 1.4
2005-Jul-22 Fri ### 19.21 ### ### ### ### 0.0
2005-Jul-21 Thu ### ### 18.88 ### 19,810,148 ### 68.3 68.3 0.0
2005-Jul-20 Wed ### ### ### ### ### ### 0.0
2005-Jul-19 Tue 18.4 18.41 18.2 18.2 14,028,940 256,799,746 21.4 21.4 ###
2005-Jul-18 Mon 18.5 ### 18.48 18.54 9,288,656 85,827,181 ### ### 1.3
2005-Jul-15 Fri 18.55 ### 18.53 ### 9,401,558 ### 75.8 75.8 0.0
2005-Jul-14 Thu 18.75 18.82 ### 18.7 9,896,849 93,129,349 28.0 28.0 1.3
2005-Jul-13 Wed 18.75 18.82 ### 18.73 34.6 34.6 1.3
2005-Jul-12 Tue 18.85 18.87 18.56 ### ### ### 0.0
2005-Jul-11 Mon 18.58 18.8 18.56 18.8 11,368,923 212,371,481 ### ### 1.3
2005-Jul-08 Fri 18.48 18.57 ### ### ### ### 0.0
2005-Jul-07 Thu ### ### 18.5 ### 20,210,971 186,951,481 ### ### 0.0
2005-Jul-06 Wed ### ### ### 18.4 ### ### 1.3
2005-Jul-05 Tue ### 18.46 ### 18.45 ### ### 1.3
2005-Jul-04 Mon 18.2 ### ### 18.2 ### ### ###
2005-Jul-01 Fri ### ### ### ### ### ### 0.0
2005-Jun-30 Thu ### ### ### ### ### ### 0.0
2005-Jun-29 Wed 18.23 18.28 ### ### 34.4 34.4 0.0
2005-Jun-28 Tue ### ### 17.85 ### 15,138,474 135,110,880 73.6 73.6 0.0
2005-Jun-27 Mon 17.51 17.73 17.51 ### 9,393,541 ### 76.6 76.6 0.0
2005-Jun-24 Fri 17.55 17.78 17.45 17.76 43,781,847 ### ### ### 1.3
2005-Jun-23 Thu ### ### 17.79 17.79 ### ### ###
2005-Jun-22 Wed ### ### ### ### 10,831,221 0 ### ### 0.0
2005-Jun-21 Tue 18.26 18.29 ### 18.26 ### ### 1.3
2005-Jun-20 Mon ### 18.48 ### 18.23 18,773,846 ### 34.1 34.1 1.3
2005-Jun-17 Fri ### 18.25 ### 18.25 ### ### ###
2005-Jun-16 Thu 17.76 17.82 ### 17.71 22,700,889 202,264,920 31.6 31.6 ###
2005-Jun-15 Wed ### 17.51 17.29 17.46 ### ### 1.2
2005-Jun-14 Tue 17.29 17.42 17.28 ### 9,926,557 ### ### ### 0.0
2005-Jun-10 Fri ### 17.22 ### ### 8,732,749 ### 70.3 70.3 0.0
2005-Jun-09 Thu ### 17.24 ### ### 14,947,087 128,843,889 76.9 76.9 0.0
2005-Jun-08 Wed 17.21 ### ### ### 12,663,175 0 ### ### 0.0
2005-Jun-07 Tue ### ### 17.26 ### ### ### 0.0
2005-Jun-06 Mon ### ### ### 17.5 20,190,789 0 ### ### 1.3
2005-Jun-03 Fri 17.29 17.47 ### 17.42 14,055,878 ### ### ### 1.2
2005-Jun-02 Thu ### 17.28 ### ### ### ### 0.0
2005-Jun-01 Wed ### ### ### 16.85 79.6 79.6 ###
2005-May-31 Tue 16.83 ### ### ### ### ### 0.0
2005-May-30 Mon 16.55 16.88 16.46 16.85 16,309,488 ### ### ### ###
2005-May-27 Fri ### 16.48 ### 16.45 ### ### 1.2
2005-May-26 Thu ### 16.22 ### ### 20,786,978 ### ### ### 0.0
2005-May-25 Wed ### 16.44 16.2 16.2 15,621,728 ### ### ### 1.2
2005-May-24 Tue ### ### ### 16.25 75.2 75.2 ###
2005-May-23 Mon 15.85 ### 15.82 ### 13,712,672 ### ### ### 0.0
2005-May-20 Fri ### ### 15.88 15.88 18.0 18.0 1.1
2005-May-19 Thu 16.2 16.26 ### 16.2 16,702,442 135,790,853 65.7 65.7 1.2
2005-May-18 Wed 15.88 ### 15.86 ### ### ### 0.0
2005-May-17 Tue 15.71 15.86 ### 15.71 18,305,788 ### 78.4 78.4 1.1
2005-May-16 Mon ### 15.79 15.55 15.55 22,641,158 354,786,945 31.3 31.3 ###
2005-May-13 Fri ### ### 15.85 ### 68.6 68.6 0.0
2005-May-12 Thu ### 16.44 16.29 16.29 16,484,843 269,774,455 ### ### ###
2005-May-11 Wed 16.5 16.55 16.42 16.43 12,125,978 199,896,747 25.8 25.8 ###
2005-May-10 Tue 16.75 16.83 ### 16.7 20,228,941 ### 34.6 34.6 1.2
2005-May-09 Mon ### 16.85 ### 16.84 19,168,229 161,492,329 79.8 79.8 1.2
2005-May-06 Fri 16.53 ### 16.42 16.52 27.2 27.2 ###
2005-May-05 Thu 16.4 16.5 16.29 16.5 14,445,670 236,836,759 75.8 75.8 1.2
2005-May-04 Wed 16.27 ### ### 16.25 15,605,574 0 ### ### ###
2005-May-03 Tue 16.5 16.54 ### ### 27.7 27.7 0.0
2005-May-02 Mon 16.26 16.45 16.22 16.45 17,546,685 ### ### ### 1.2
2005-Apr-29 Fri 15.85 ### 15.82 ### 44,190,220 349,544,640 ### ### 0.0
2005-Apr-28 Thu ### 16.42 ### ### ### ### 0.0
2005-Apr-27 Wed 16.58 ### 16.52 ### 75.7 75.7 0.0
2005-Apr-26 Tue ### ### 16.84 16.89 ### ### ###
2005-Apr-22 Fri ### 17.23 ### ### 30.7 30.7 0.0
2005-Apr-21 Thu 16.8 ### 16.73 ### 19,430,477 162,535,940 78.1 78.1 0.0
2005-Apr-20 Wed ### ### 16.83 ### 30,364,952 255,521,071 ### ### 0.0
2005-Apr-19 Tue ### 16.81 ### 16.81 23,115,420 ### 60.3 60.3 ###
2005-Apr-18 Mon 16.4 16.55 ### 16.4 37,488,546 ### ### ### ###
2005-Apr-15 Fri 16.85 ### ### ### 35,517,874 0 40.9 40.9 0.0
2005-Apr-14 Thu 17.46 17.55 ### ### 26,838,840 235,510,821 ### ### 0.0
2005-Apr-13 Wed ### ### ### ### ### ### 0.0
2005-Apr-12 Tue ### ### 17.89 ### 13,674,851 122,321,542 ### ### 0.0
2005-Apr-11 Mon 18.25 18.28 ### ### 32.5 32.5 0.0
2005-Apr-08 Fri 18.29 18.45 18.25 18.45 14,225,657 ### ### ### 1.3
2005-Apr-07 Thu ### ### ### ### 12,481,087 0 33.9 33.9 0.0
2005-Apr-06 Wed ### ### 17.8 17.84 23.2 23.2 1.3
2005-Apr-05 Tue ### ### 18.2 18.26 9,129,983 83,082,845 33.8 33.8 1.3
2005-Apr-04 Mon ### 18.4 18.23 ### ### ### 0.0
2005-Apr-01 Fri ### 18.29 ### 18.29 ### ### ###
2005-Mar-31 Thu ### ### 17.87 17.87 15,894,123 142,013,989 ### ### ###
2005-Mar-30 Wed 17.58 17.79 17.55 ### ### ### 0.0
2005-Mar-29 Tue ### 18.2 ### ### 46.3 46.3 0.0
2005-Mar-24 Thu 18.4 18.44 18.23 18.25 26,607,971 487,857,148 32.5 32.5 ###
2005-Mar-23 Wed ### 18.7 18.52 18.59 16,661,656 ### 43.9 43.9 1.3
2005-Mar-22 Tue ### ### 18.86 18.86 11,247,346 106,062,472 ### ### 1.3
2005-Mar-21 Mon ### ### ### ### 74.8 74.8 0.0
2005-Mar-18 Fri ### ### 18.82 ### ### ### 0.0
2005-Mar-17 Thu ### 18.72 18.54 18.59 17,998,244 335,307,285 39.8 39.8 1.3
2005-Mar-16 Wed ### 18.78 18.5 18.56 31.0 31.0 1.3
2005-Mar-15 Tue ### ### 18.57 ### 19,481,825 180,888,745 19.7 19.7 0.0
2005-Mar-14 Mon ### ### 18.57 ### 83.4 83.4 0.0
2005-Mar-11 Fri ### ### ### 18.72 ### ### 1.3
2005-Mar-10 Thu ### 19.25 ### ### 19,641,488 189,049,322 75.5 75.5 0.0
2005-Mar-09 Wed ### 19.5 ### 19.22 75.7 75.7 1.4
2005-Mar-08 Tue 18.86 ### 18.83 18.85 18,815,674 177,149,570 ### ### ###
2005-Mar-07 Mon 19.25 ### ### 19.29 12,265,924 0 ### ### 1.4
2005-Mar-04 Fri 19.2 ### ### ### 14,357,157 0 20.8 20.8 0.0
2005-Mar-03 Thu 18.79 ### 18.75 ### 78.8 78.8 0.0
2005-Mar-02 Wed 18.89 ### 18.83 ### 19,190,580 ### 70.5 70.5 0.0
2005-Mar-01 Tue ### 19.23 ### 19.2 72.8 72.8 ###
2005-Feb-28 Mon ### 19.21 ### ### 46,590,989 447,506,449 69.0 69.0 0.0
2005-Feb-25 Fri ### ### 18.46 ### 34,513,720 ### ### ### 0.0
2005-Feb-24 Thu 18.53 18.72 ### ### 16,842,881 ### ### ### 0.0
2005-Feb-23 Wed 17.89 18.52 17.85 18.44 ### ### 1.3
2005-Feb-22 Tue 17.88 ### ### 17.74 9,463,544 0 35.1 35.1 1.3
2005-Feb-21 Mon ### 18.21 17.88 17.88 ### ### 1.3
2005-Feb-18 Fri ### ### 17.78 ### 17,393,220 154,625,725 70.2 70.2 0.0
2005-Feb-17 Thu 17.78 ### ### ### 76.3 76.3 0.0
2005-Feb-16 Wed ### 17.87 ### 17.45 27,262,149 ### 28.1 28.1 ###
2005-Feb-15 Tue ### ### 16.89 ### 13,006,023 ### 84.6 84.6 0.0
2005-Feb-14 Mon 16.83 ### 16.83 ### ### ### 0.0
2005-Feb-11 Fri 16.7 16.78 ### ### 10,888,047 ### 28.9 28.9 0.0
2005-Feb-10 Thu 16.53 ### ### 16.58 75.3 75.3 1.2
2005-Feb-09 Wed ### ### ### ### 15,756,352 0 ### ### 0.0
2005-Feb-08 Tue ### 17.2 ### ### 32.2 32.2 0.0
2005-Feb-07 Mon ### ### 16.89 ### 76.9 76.9 0.0
2005-Feb-04 Fri ### ### 16.88 ### 17,379,650 146,684,246 71.5 71.5 0.0
2005-Feb-03 Thu ### 17.27 ### ### ### ### 0.0
2005-Feb-02 Wed ### ### 16.85 16.88 21,961,253 185,023,556 ### ### 1.2
2005-Feb-01 Tue 16.46 ### 16.43 16.56 ### ### 1.2
2005-Jan-31 Mon ### ### ### 16.27 ### ### 1.2
2005-Jan-28 Fri ### 16.44 16.21 16.26 28.7 28.7 ###
2005-Jan-27 Thu ### 16.4 ### ### 15,055,651 ### 82.8 82.8 0.0
2005-Jan-25 Tue ### 16.22 ### ### 27.8 27.8 0.0
2005-Jan-24 Mon 15.81 ### 15.77 ### 10,658,875 84,045,229 ### ### 0.0
2005-Jan-21 Fri 15.55 ### 15.52 ### 8,572,723 ### 69.5 69.5 0.0
2005-Jan-20 Thu ### ### 15.52 ### 8,583,151 66,605,251 ### ### 0.0
2005-Jan-19 Wed 15.8 15.88 ### 15.81 11,714,159 93,010,422 75.7 75.7 ###
2005-Jan-18 Tue ### ### ### ### 13,017,551 0 ### ### 0.0
2005-Jan-17 Mon 15.7 15.75 ### 15.74 12,500,144 ### 68.8 68.8 1.1
2005-Jan-14 Fri ### 15.4 15.25 ### 6,468,126 ### 76.7 76.7 0.0
2005-Jan-13 Thu 15.41 15.46 15.28 ### ### ### 0.0
2005-Jan-12 Wed 15.22 ### ### ### 8,432,358 0 75.3 75.3 0.0
2005-Jan-11 Tue 15.23 ### ### 15.21 8,057,779 0 30.4 30.4 ###
2005-Jan-10 Mon ### ### ### 15.23 ### ### 1.1
2005-Jan-07 Fri ### 15.27 ### 15.2 10,482,957 80,037,376 ### ### 1.1
2005-Jan-06 Thu 14.88 ### 14.87 ### 9,697,670 72,102,176 ### ### 0.0
2005-Jan-05 Wed 14.85 ### 14.83 ### ### ### 0.0
2005-Jan-04 Tue 15.2 15.24 ### ### 8,019,859 61,111,325 29.2 29.2 0.0
2004-Dec-31 Fri 15.4 15.4 ### ### ### ### 0.0
2004-Dec-30 Thu 15.42 15.52 15.4 15.48 71.7 71.7 1.1
2004-Dec-29 Wed 15.44 15.5 ### ### ### ### 0.0
2004-Dec-24 Fri 15.47 15.54 15.43 15.48 67.6 67.6 1.1
2004-Dec-23 Thu ### 15.48 ### 15.42 7,265,722 56,236,688 ### ### ###
2004-Dec-22 Wed 15.55 15.56 15.44 15.46 27.5 27.5 1.1
2004-Dec-21 Tue 15.42 15.47 ### 15.4 8,765,524 67,801,328 ### ### ###
2004-Dec-20 Mon ### 15.29 ### 15.29 78.1 78.1 1.1
2004-Dec-17 Fri ### 15.23 ### ### 10,090,780 76,841,289 65.5 65.5 0.0
2004-Dec-16 Thu ### ### ### ### 73.4 73.4 0.0
2004-Dec-15 Wed ### ### ### ### 11,108,371 0 ### ### 0.0
2004-Dec-14 Tue ### ### ### ### 74.2 74.2 0.0
2004-Dec-13 Mon 14.73 14.88 14.73 14.86 7,141,479 ### 82.8 82.8 ###
2004-Dec-10 Fri ### 14.75 ### ### 17,622,588 129,966,586 ### ### 0.0
2004-Dec-09 Thu ### ### 14.48 14.57 29,607,078 214,355,244 34.9 34.9 ###
2004-Dec-08 Wed 14.74 14.75 ### 14.75 29,582,187 218,168,629 81.4 81.4 ###
2004-Dec-07 Tue ### ### ### ### 18,522,040 0 ### ### 0.0
2004-Dec-06 Mon ### ### ### 15.23 9,354,185 0 76.9 76.9 1.1
2004-Dec-03 Fri 15.2 ### ### 15.28 ### ### ###
2004-Dec-02 Thu 15.4 15.54 ### 15.51 13,766,550 ### 73.1 73.1 1.1
2004-Dec-01 Wed 15.46 15.5 15.22 15.27 ### ### ###
2004-Nov-30 Tue ### ### 15.27 15.45 ### ### ###
2004-Nov-29 Mon ### 15.4 15.24 15.28 ### ### ###
2004-Nov-26 Fri 15.2 15.4 ### 15.4 34,044,049 262,139,177 78.5 78.5 ###
2004-Nov-25 Thu ### ### ### ### 29,993,284 0 66.6 66.6 0.0
2004-Nov-24 Wed 14.82 ### 14.79 ### 38,195,671 282,456,987 ### ### 0.0
2004-Nov-23 Tue 14.46 14.87 14.45 14.82 85.8 85.8 1.1
2004-Nov-22 Mon 14.42 14.43 ### 14.21 11,079,553 79,938,974 27.6 27.6 ###
2004-Nov-19 Fri ### 14.45 14.29 14.45 9,064,025 ### 75.7 75.7 1.0
2004-Nov-18 Thu ### 14.45 ### ### 9,893,179 ### 66.5 66.5 0.0
2004-Nov-17 Wed ### ### ### ### 72.1 72.1 0.0
2004-Nov-16 Tue ### ### ### ### 11,341,570 0 27.4 27.4 0.0
2004-Nov-15 Mon ### 14.42 ### 14.42 74.1 74.1 ###
2004-Nov-12 Fri ### ### ### 14.27 6,698,446 0 28.8 28.8 ###
2004-Nov-11 Thu ### ### 14.23 14.29 7,296,123 ### ### ### ###
2004-Nov-10 Wed ### ### ### ### ### ### 0.0
2004-Nov-09 Tue ### ### ### ### ### ### 0.0
2004-Nov-08 Mon ### ### 13.87 13.87 6,887,321 47,763,571 ### ### ###
2004-Nov-05 Fri 14.25 14.26 ### ### 22.9 22.9 0.0
2004-Nov-04 Thu ### 14.22 ### ### ### ### 0.0
2004-Nov-03 Wed 13.87 ### 13.87 ### ### ### 0.0
2004-Nov-02 Tue ### ### ### ### 72.7 72.7 0.0
2004-Nov-01 Mon ### ### 13.86 13.86 ### ### ###
2004-Oct-29 Fri 13.75 13.86 13.71 13.85 ### ### ###
2004-Oct-28 Thu ### 14.43 ### ### ### ### 0.0
2004-Oct-27 Wed ### ### ### ### 67.5 67.5 0.0
2004-Oct-26 Tue 13.84 ### 13.84 ### ### ### 0.0
2004-Oct-25 Mon 13.82 13.82 ### 13.76 ### ### 1.0
2004-Oct-22 Fri ### ### 13.86 ### ### ### 0.0
2004-Oct-21 Thu 13.7 13.85 13.55 13.8 72.5 72.5 1.0
2004-Oct-20 Wed ### 13.72 13.59 ### 21,132,885 288,569,544 ### ### 0.0
2004-Oct-19 Tue ### ### 13.86 ### 28.2 28.2 0.0
2004-Oct-18 Mon ### ### ### ### 10,641,945 0 ### ### 0.0
2004-Oct-15 Fri ### ### ### ### 16,700,321 0 68.9 68.9 0.0
2004-Oct-14 Thu ### ### ### ### 30,731,449 0 ### ### 0.0
2004-Oct-13 Wed 14.7 14.75 14.58 ### 24.5 24.5 0.0
2004-Oct-12 Tue 14.87 ### 14.85 ### ### ### 0.0
2004-Oct-11 Mon 14.88 ### 14.85 ### 7,331,228 ### ### ### 0.0
2004-Oct-08 Fri 14.85 ### 14.77 14.82 13,617,082 100,562,150 ### ### 1.1
2004-Oct-07 Thu ### ### 14.81 ### 28.8 28.8 0.0
2004-Oct-06 Wed ### ### 14.7 14.7 ### ### ###
2004-Oct-05 Tue ### ### 14.8 14.84 21,257,377 157,304,589 ### ### ###
2004-Oct-04 Mon 14.55 14.75 14.53 14.75 82.3 82.3 ###
2004-Oct-01 Fri ### 14.47 14.26 14.28 30.0 30.0 ###
2004-Sep-30 Thu 14.56 ### 14.28 ### ### ### 0.0
2004-Sep-29 Wed ### 14.5 ### 14.5 18,916,158 137,142,145 75.5 75.5 1.0
2004-Sep-28 Tue 13.75 ### 13.73 ### 11,500,627 ### ### ### 0.0
2004-Sep-27 Mon 13.85 13.87 13.7 13.76 29.2 29.2 1.0
2004-Sep-24 Fri ### ### ### 13.74 30,013,346 0 21.4 21.4 ###
2004-Sep-23 Thu 13.89 ### 13.86 ### 7,981,324 55,310,575 ### ### 0.0
2004-Sep-22 Wed ### ### ### ### ### ### 0.0
2004-Sep-21 Tue 13.85 13.88 13.81 13.85 66.5 66.5 ###
2004-Sep-20 Mon ### ### 13.85 ### 19,286,752 133,560,757 ### ### 0.0
2004-Sep-17 Fri 13.49 ### 13.47 13.58 11,726,420 ### ### ### ###
2004-Sep-16 Thu ### ### ### ### 83.2 83.2 0.0
2004-Sep-15 Wed 13.24 13.29 ### 13.21 31.6 31.6 ###
2004-Sep-14 Tue 13.28 ### 13.24 13.24 12,809,570 84,799,353 ### ### 0.9
2004-Sep-13 Mon 13.23 ### 13.22 13.25 6,169,527 40,780,573 69.3 69.3 ###
2004-Sep-10 Fri 13.28 ### 13.26 13.29 8,872,329 58,823,541 68.1 68.1 ###
2004-Sep-09 Thu ### 13.27 ### ### 7,480,654 ### ### ### 0.0
2004-Sep-08 Wed 13.25 13.28 ### ### ### ### 0.0
2004-Sep-07 Tue ### ### ### ### 5,732,944 0 ### ### 0.0
2004-Sep-06 Mon ### ### 13.29 ### 71.2 71.2 0.0
2004-Sep-03 Fri 13.44 13.45 13.27 13.28 10,188,624 ### ### ### 0.9
2004-Sep-02 Thu 13.28 ### 13.23 ### 9,956,379 65,861,447 74.0 74.0 0.0
2004-Sep-01 Wed ### 13.26 ### 13.21 70.4 70.4 ###
2004-Aug-31 Tue ### ### ### ### 70.8 70.8 0.0
2004-Aug-30 Mon ### ### ### ### 26.4 26.4 0.0
2004-Aug-27 Fri ### 13.4 13.29 ### 24,600,325 ### ### ### 0.0
2004-Aug-26 Thu ### 13.28 ### 13.24 ### ### 0.9
2004-Aug-25 Wed ### ### ### ### 24.5 24.5 0.0
2004-Aug-24 Tue 13.48 13.48 13.29 ### 12,932,750 173,104,858 ### ### 0.0
2004-Aug-23 Mon ### 13.42 ### 13.41 10,925,372 73,309,246 ### ### 1.0
2004-Aug-20 Fri ### ### 13.21 13.21 9,857,028 ### 22.0 22.0 ###
2004-Aug-19 Thu 13.21 13.27 ### ### 13,056,571 86,630,348 ### ### 0.0
2004-Aug-18 Wed ### ### ### ### 30,373,072 0 ### ### 0.0
2004-Aug-17 Tue ### ### ### ### ### ### 0.0
2004-Aug-16 Mon ### ### ### ### ### ### 0.0
2004-Aug-13 Fri ### ### ### ### 7,708,053 0 ### ### 0.0
2004-Aug-12 Thu ### ### ### ### 75.0 75.0 0.0
2004-Aug-11 Wed ### ### ### ### 14,474,629 0 28.9 28.9 0.0
2004-Aug-10 Tue ### ### ### ### 8,028,254 0 31.2 31.2 0.0
2004-Aug-09 Mon ### ### ### ### 13,498,127 0 ### ### 0.0
2004-Aug-06 Fri ### 13.25 ### 13.25 ### ### ###
2004-Aug-05 Thu 13.25 13.27 ### 13.25 69.9 69.9 ###
2004-Aug-04 Wed 13.26 ### 13.23 13.25 8,860,023 58,609,052 32.8 32.8 ###
2004-Aug-03 Tue ### 13.22 ### ### 72.4 72.4 0.0
2004-Aug-02 Mon ### 13.26 ### ### 9,498,880 62,977,574 ### ### 0.0
2004-Jul-30 Fri ### ### ### ### 29,137,172 0 77.1 77.1 0.0
2004-Jul-29 Thu 12.85 12.89 12.81 12.83 10,819,849 139,035,059 33.8 33.8 ###
2004-Jul-28 Wed ### 12.79 ### 12.71 75.3 75.3 0.9
2004-Jul-27 Tue 12.53 ### 12.52 12.59 16,443,955 102,939,158 ### ### ###
2004-Jul-26 Mon 12.5 12.58 12.47 12.53 11,765,628 ### ### ### ###
2004-Jul-23 Fri ### 12.73 ### ### 9,192,483 58,510,154 32.1 32.1 0.0
2004-Jul-22 Thu 12.73 12.75 ### 12.75 69.7 69.7 ###
2004-Jul-21 Wed 12.76 ### 12.73 12.87 12,861,329 81,862,359 77.1 77.1 ###
2004-Jul-20 Tue 12.86 12.88 12.7 12.7 ### ### 0.9
2004-Jul-19 Mon 12.85 ### 12.85 ### 76.6 76.6 0.0
2004-Jul-16 Fri 12.85 ### 12.82 12.82 10,408,978 66,721,548 26.9 26.9 0.9
2004-Jul-15 Thu 12.71 12.82 12.7 12.8 ### ### 0.9
2004-Jul-14 Wed 12.78 12.78 ### ### 11,132,149 ### 28.6 28.6 0.0
2004-Jul-13 Tue 12.74 12.8 12.7 12.8 ### ### 0.9
2004-Jul-12 Mon 12.79 12.83 12.71 12.72 8,918,478 ### 30.3 30.3 0.9
2004-Jul-09 Fri 12.71 12.76 ### 12.73 8,410,182 ### ### ### ###
2004-Jul-08 Thu ### 12.75 ### 12.75 ### ### ###
2004-Jul-07 Wed 12.55 ### 12.53 ### 74.1 74.1 0.0
2004-Jul-06 Tue 12.53 ### 12.53 ### 13,614,442 85,294,479 ### ### 0.0
2004-Jul-05 Mon 12.45 12.52 12.43 12.48 ### ### ###
2004-Jul-02 Fri 12.42 12.55 12.41 12.51 12,720,885 158,756,644 ### ### ###
2004-Jul-01 Thu 12.59 12.59 12.51 12.51 24.2 24.2 ###
2004-Jun-30 Wed 12.46 12.55 12.44 12.53 19,839,844 247,898,850 ### ### ###
2004-Jun-29 Tue 12.42 12.42 ### ### 30.6 30.6 0.0
2004-Jun-28 Mon 12.46 12.48 12.4 12.48 12,644,955 157,303,240 75.1 75.1 ###
2004-Jun-25 Fri 12.42 12.43 ### ### 46,386,641 288,292,973 ### ### 0.0
2004-Jun-24 Thu 12.4 12.4 12.28 ### 13,343,285 ### ### ### 0.0
2004-Jun-23 Wed ### 12.41 ### ### 12,811,987 79,498,379 ### ### 0.0
2004-Jun-22 Tue 12.44 12.44 ### ### 13,319,976 82,850,250 26.9 26.9 0.0
2004-Jun-21 Mon 12.45 12.48 12.43 12.48 ### ### ###
2004-Jun-18 Fri 12.4 12.42 ### ### 15,679,251 97,368,148 27.3 27.3 0.0
2004-Jun-17 Thu 12.2 12.27 ### 12.24 27,111,875 166,331,353 69.6 69.6 0.9
2004-Jun-16 Wed ### 12.23 ### ### 12,793,188 78,230,344 28.6 28.6 0.0
2004-Jun-15 Tue ### ### ### ### 10,951,021 0 ### ### 0.0
2004-Jun-14 Mon ### 12.24 ### 12.22 8,419,227 ### 74.3 74.3 0.9
2004-Jun-11 Fri ### 12.24 ### 12.22 8,419,227 ### 74.4 74.4 0.9
2004-Jun-10 Thu ### ### ### ### ### ### 0.0
2004-Jun-09 Wed 12.27 12.28 ### ### 14,463,775 88,807,578 ### ### 0.0
2004-Jun-08 Tue ### ### 12.24 12.25 33.5 33.5 0.9
2004-Jun-07 Mon ### ### ### ### ### ### 0.0
2004-Jun-04 Fri ### ### ### ### 10,451,480 0 ### ### 0.0
2004-Jun-03 Thu ### ### ### ### 14,962,378 0 26.0 26.0 0.0
2004-Jun-02 Wed ### 12.24 ### ### 12,075,785 ### ### ### 0.0
2004-Jun-01 Tue ### ### ### ### 7,989,925 0 ### ### 0.0
2004-May-31 Mon ### ### ### ### ### ### 0.0
2004-May-28 Fri ### ### ### ### ### ### 0.0
2004-May-27 Thu ### ### ### ### ### ### 0.0
2004-May-26 Wed ### ### ### ### 72.4 72.4 0.0
2004-May-25 Tue ### ### 11.83 11.83 10,475,953 ### ### ### 0.8
2004-May-24 Mon ### ### ### ### ### ### 0.0
2004-May-21 Fri 11.75 11.81 11.71 11.77 66.9 66.9 ###
2004-May-20 Thu ### ### 11.83 11.83 17,172,853 101,577,425 24.7 24.7 0.8
2004-May-19 Wed ### 11.8 ### 11.79 83.5 83.5 0.8
2004-May-18 Tue 11.51 ### 11.5 ### 11,340,876 ### 84.6 84.6 0.0
2004-May-17 Mon 11.55 11.58 11.41 11.41 9,246,728 ### ### ### ###
2004-May-14 Fri ### ### ### ### 32.8 32.8 0.0
2004-May-13 Thu ### 11.73 11.56 11.56 10,856,041 ### 31.7 31.7 0.8
2004-May-12 Wed 11.55 11.7 11.53 ### 14,065,787 ### 71.5 71.5 0.0
2004-May-11 Tue 11.43 11.57 ### 11.52 17,737,140 102,609,354 78.0 78.0 0.8
2004-May-10 Mon 11.56 ### 11.46 11.47 ### ### ###
2004-May-07 Fri 11.43 ### 11.41 ### 12,952,277 73,892,740 ### ### 0.0
2004-May-06 Thu 11.78 11.79 ### ### 19.7 19.7 0.0
2004-May-05 Wed ### 11.83 ### 11.79 18,839,785 111,437,328 74.5 74.5 0.8
2004-May-04 Tue 11.42 11.51 11.42 11.5 ### ### ###
2004-May-03 Mon ### 11.45 11.28 ### 15,119,621 ### ### ### 0.0
2004-Apr-30 Fri ### 11.54 ### 11.47 39,039,249 ### 72.7 72.7 ###
2004-Apr-29 Thu 11.58 ### 11.49 11.5 29,474,748 169,332,427 42.2 42.2 ###
2004-Apr-28 Wed ### ### ### ### 32.7 32.7 0.0
2004-Apr-27 Tue ### ### ### ### 34.3 34.3 0.0
2004-Apr-26 Mon ### 12.2 ### ### 20.9 20.9 0.0
2004-Apr-23 Fri ### ### ### ### ### ### 0.0
2004-Apr-22 Thu 11.82 ### 11.82 ### 17,039,370 100,702,676 ### ### 0.0
2004-Apr-21 Wed ### ### ### ### 17,495,951 0 36.0 36.0 0.0
2004-Apr-20 Tue ### ### ### ### ### ### 0.0
2004-Apr-19 Mon 12.22 12.26 ### 12.21 ### ### 0.9
2004-Apr-16 Fri ### ### ### ### 12,383,520 0 ### ### 0.0
2004-Apr-15 Thu 12.2 12.2 ### ### 31.9 31.9 0.0
2004-Apr-14 Wed 12.25 12.26 ### 12.23 34.9 34.9 ###
2004-Apr-13 Tue 12.43 12.55 12.43 12.44 8,548,380 ### 75.9 75.9 0.9
2004-Apr-08 Thu ### 12.4 12.28 ### ### ### 0.0
2004-Apr-07 Wed 12.45 12.48 12.42 12.43 7,072,845 88,056,920 35.7 35.7 0.9
2004-Apr-06 Tue ### ### 12.48 12.53 13,595,157 84,833,779 27.6 27.6 ###
2004-Apr-05 Mon 12.73 12.75 ### ### 14,071,453 ### ### ### 0.0
2004-Apr-02 Fri 12.45 12.52 12.42 12.49 11,996,271 ### 71.3 71.3 0.9
2004-Apr-01 Thu ### 12.41 12.28 12.41 ### ### ###
2004-Mar-31 Wed ### 12.4 12.25 12.26 11,547,671 142,325,045 ### ### 0.9
2004-Mar-30 Tue ### ### 12.28 ### 13,766,143 ### ### ### 0.0
2004-Mar-29 Mon 12.2 12.24 ### ### ### ### 0.0
2004-Mar-26 Fri ### ### ### ### 27.4 27.4 0.0
2004-Mar-25 Thu 11.8 ### 11.77 ### 19,318,574 ### 83.0 83.0 0.0
2004-Mar-24 Wed ### ### ### ### ### ### 0.0
2004-Mar-23 Tue ### ### ### ### 75.2 75.2 0.0
2004-Mar-22 Mon ### 12.4 12.21 12.21 29.0 29.0 0.9
2004-Mar-19 Fri ### 12.5 ### 12.5 ### ### 0.9
2004-Mar-18 Thu 12.58 12.59 ### ### 21,867,854 137,658,140 22.4 22.4 0.0
2004-Mar-17 Wed 12.27 ### 12.27 ### ### ### 0.0
2004-Mar-16 Tue ### 12.23 ### ### 11,724,583 71,695,825 ### ### 0.0
2004-Mar-15 Mon 12.26 ### 12.23 ### 77.4 77.4 0.0
2004-Mar-12 Fri ### ### 11.88 ### 13,749,786 81,673,728 ### ### 0.0
2004-Mar-11 Thu ### ### ### ### ### ### 0.0
2004-Mar-10 Wed ### ### 12.23 12.25 19,083,188 ### 30.2 30.2 0.9
2004-Mar-09 Tue 12.45 12.51 12.41 12.5 ### ### 0.9
2004-Mar-08 Mon ### 12.72 12.56 12.56 25.5 25.5 0.9
2004-Mar-05 Fri 19.2 ### ### ### 14,357,157 0 21.1 21.1 0.0
2004-Mar-04 Thu 12.51 12.58 ### 12.4 25.0 25.0 0.9
2004-Mar-03 Wed 12.79 12.79 12.71 12.78 21,355,925 272,288,043 ### ### 0.9
2004-Mar-02 Tue 12.71 12.74 ### ### 24,430,020 155,619,227 ### ### 0.0
2004-Mar-01 Mon ### 12.45 ### 12.43 13,716,648 ### 74.5 74.5 0.9
2004-Feb-27 Fri ### ### 12.22 12.26 26,870,489 164,178,687 29.2 29.2 0.9
2004-Feb-26 Thu ### 12.27 ### 12.25 82.4 82.4 0.9
2004-Feb-25 Wed ### ### ### ### 36.8 36.8 0.0
2004-Feb-24 Tue 12.25 12.25 ### ### ### ### 0.0
2004-Feb-23 Mon 12.4 12.42 12.23 12.26 ### ### 0.9
2004-Feb-20 Fri 12.5 12.53 ### ### 24,900,782 ### 23.4 23.4 0.0
2004-Feb-19 Thu 12.2 12.23 ### 12.2 24,521,041 ### ### ### ###
2004-Feb-18 Wed ### ### ### ### 13,832,057 0 ### ### 0.0
2004-Feb-17 Tue ### ### 11.85 ### 12,465,585 ### ### ### 0.0
2004-Feb-16 Mon 11.85 11.87 11.75 11.8 8,441,052 99,688,824 ### ### 0.8
2004-Feb-13 Fri ### ### 11.87 11.89 ### ### ###
2004-Feb-12 Thu 11.75 11.82 11.73 11.81 20,550,084 ### 67.9 67.9 ###
2004-Feb-11 Wed ### ### 11.57 ### ### ### 0.0
2004-Feb-10 Tue ### 11.7 11.58 ### ### ### 0.0
2004-Feb-09 Mon 11.55 ### 11.44 11.48 28.0 28.0 0.8
2004-Feb-06 Fri 11.42 11.56 ### 11.41 ### ### ###
2004-Feb-05 Thu ### 11.51 ### 11.5 18,645,648 ### 91.8 91.8 ###
2004-Feb-04 Wed 11.2 11.25 ### ### 36.6 36.6 0.0
2004-Feb-03 Tue 11.28 ### 11.2 11.2 15,627,287 ### ### ### 0.8
2004-Feb-02 Mon ### 11.4 11.28 ### 11,572,541 ### ### ### 0.0
2004-Jan-30 Fri ### 11.43 ### 11.29 25,818,321 ### ### ### ###
2004-Jan-29 Thu ### ### 11.22 11.27 20,554,127 115,308,652 ### ### ###
2004-Jan-28 Wed 11.55 11.58 11.43 11.44 30.7 30.7 0.8
2004-Jan-27 Tue 11.86 11.86 ### ### 22.7 22.7 0.0
2004-Jan-23 Fri ### 11.78 ### 11.78 ### ### ###
2004-Jan-22 Thu 11.8 11.87 11.74 11.74 ### ### 0.8
2004-Jan-21 Wed 11.76 11.81 ### 11.7 11,300,748 ### ### ### 0.8
2004-Jan-20 Tue 11.72 11.88 11.72 11.84 ### ### 0.8
2004-Jan-19 Mon 11.58 11.75 11.54 ### ### ### 0.0
2004-Jan-16 Fri 11.5 ### ### ### 15,711,285 0 ### ### 0.0
2004-Jan-15 Thu 11.87 ### ### ### 15.5 15.5 0.0
2004-Jan-14 Wed ### ### 11.59 ### 12,810,444 74,236,522 92.1 92.1 0.0
2004-Jan-13 Tue 11.76 11.77 11.58 11.58 ### ### 0.8
2004-Jan-12 Mon ### ### 11.55 11.59 ### ### 0.8
2004-Jan-09 Fri ### ### 11.77 11.79 11,898,921 70,025,150 20.4 20.4 0.8
2004-Jan-08 Thu ### ### 11.87 ### 11,004,446 65,311,387 28.4 28.4 0.0
2004-Jan-07 Wed 12.4 12.4 ### ### ### ### 0.0
2004-Jan-06 Tue 12.41 12.59 12.41 12.56 ### ### 0.9
2004-Jan-05 Mon ### 12.27 ### 12.25 7,129,246 43,737,924 ### ### 0.9
2004-Jan-02 Fri ### ### ### ### ### ### 0.0
2003-Dec-31 Wed 12.27 12.27 ### ### 19.6 19.6 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 09:33:00 thru 2020-10-29 09:33:01 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000