Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Wed 23-Dec-06 05:57:00 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 .. Monday 4th December 2023
Latest price with VOLUME for BHP .. Monday 4th December 2023

BHP is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 7.87 345,388 0.0
MAX 54.55 327,417,026 97.4


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for BHP    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>


End of day Prices (full format),

600 Days for (BHP) BHP GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
3.85
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
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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2023-12-06 05:57:00 thru 2023-12-06 05:57:01 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000