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

Currently Sun 24-Sep-01 01:52:16 PM AEST

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 8...

     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 .. Friday 30th August 2024
Latest price with VOLUME for BHP .. Friday 30th August 2024

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
2.29
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
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 ### ### ###


<< 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 2024-09-01 13:52:16 thru 2024-09-01 13:52:16 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000