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

Currently Sat 21-Sep-18 10:43:28 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 17th September 2021
Latest price with VOLUME for BHP .. Friday 17th September 2021

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 ### 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
3.05
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
2003-Dec-30 Tue 12.25 12.29 12.22 12.25 ### ### 0.9
2003-Dec-29 Mon ### 12.2 ### ### 5,184,124 31,623,156 70.9 70.9 0.0
2003-Dec-24 Wed ### ### ### ### ### ### 0.0
2003-Dec-23 Tue ### ### ### ### 3,986,987 0 ### ### 0.0
2003-Dec-22 Mon ### ### ### ### 7,943,145 0 ### ### 0.0
2003-Dec-19 Fri ### ### 11.86 ### ### ### 0.0
2003-Dec-18 Thu 11.87 11.87 11.7 11.74 28.4 28.4 0.8
2003-Dec-17 Wed ### 11.73 11.58 11.72 11,645,479 135,728,057 ### ### 0.8
2003-Dec-16 Tue 11.76 11.79 11.55 11.58 8,941,251 ### 22.9 22.9 0.8
2003-Dec-15 Mon ### ### ### ### 17,949,083 0 ### ### 0.0
2003-Dec-12 Fri 11.4 11.57 ### 11.57 82.2 82.2 ###
2003-Dec-11 Thu ### 11.7 11.49 11.54 32.8 32.8 0.8
2003-Dec-10 Wed ### 11.75 ### 11.75 12,621,680 74,152,370 82.5 82.5 ###
2003-Dec-09 Tue ### ### 11.47 11.52 27.1 27.1 0.8
2003-Dec-08 Mon 11.52 ### 11.52 11.56 9,356,441 ### ### ### 0.8
2003-Dec-05 Fri ### ### 11.5 11.5 19.2 19.2 ###
2003-Dec-04 Thu ### ### 11.54 ### 9,847,354 ### 71.7 71.7 0.0
2003-Dec-03 Wed ### ### ### ### 10,673,786 0 85.6 85.6 0.0
2003-Dec-02 Tue 11.49 11.49 11.4 11.44 11,507,540 ### ### ### 0.8
2003-Dec-01 Mon 11.22 11.22 ### ### ### ### 0.0
2003-Nov-28 Fri ### ### ### 11.27 17,332,745 0 ### ### ###
2003-Nov-27 Thu 11.2 11.25 ### ### 32.3 32.3 0.0
2003-Nov-26 Wed ### ### ### ### ### ### 0.0
2003-Nov-25 Tue 10.85 ### 10.82 ### 88.4 88.4 0.0
2003-Nov-24 Mon 10.8 10.87 ### ### 29.7 29.7 0.0
2003-Nov-21 Fri ### ### 10.76 10.76 ### ### 0.8
2003-Nov-20 Thu ### ### ### ### 7,740,127 0 29.3 29.3 0.0
2003-Nov-19 Wed ### ### ### ### ### ### 0.0
2003-Nov-18 Tue ### ### ### ### 9,511,282 0 ### ### 0.0
2003-Nov-17 Mon ### 11.27 ### ### 5,400,449 ### ### ### 0.0
2003-Nov-14 Fri ### ### 11.25 11.29 7,264,451 ### ### ### ###
2003-Nov-13 Thu 11.43 11.48 ### 11.48 ### ### 0.8
2003-Nov-12 Wed 11.26 ### ### 11.21 ### ### ###
2003-Nov-11 Tue 11.45 11.47 11.23 11.28 16,429,943 186,479,853 28.0 28.0 0.8
2003-Nov-10 Mon ### ### 11.58 ### 32,457,448 187,928,623 74.3 74.3 0.0
2003-Nov-07 Fri 11.7 11.85 ### 11.79 76.6 76.6 0.8
2003-Nov-06 Thu ### 11.74 ### ### 89.3 89.3 0.0
2003-Nov-05 Wed ### ### ### 11.45 29.2 29.2 0.8
2003-Nov-04 Tue 11.71 11.72 11.54 11.54 ### ### 0.8
2003-Nov-03 Mon ### ### 11.45 11.48 6,537,073 37,424,742 ### ### 0.8
2003-Oct-31 Fri 11.8 11.8 ### 11.72 33.1 33.1 0.8
2003-Oct-30 Thu 11.28 11.45 11.23 11.44 ### ### 0.8
2003-Oct-29 Wed 11.23 ### ### ### 23,960,372 0 ### ### 0.0
2003-Oct-28 Tue 11.27 ### 11.25 11.25 13,881,381 ### 43.8 43.8 ###
2003-Oct-27 Mon ### ### ### 11.2 34.4 34.4 0.8
2003-Oct-24 Fri 11.43 11.49 11.26 ### 11,998,479 ### ### ### 0.0
2003-Oct-23 Thu 11.72 11.78 ### ### ### ### 0.0
2003-Oct-22 Wed ### ### ### ### 73.0 73.0 0.0
2003-Oct-21 Tue ### ### 11.79 ### 8,868,950 ### 34.5 34.5 0.0
2003-Oct-20 Mon ### ### 11.82 11.82 ### ### 0.8
2003-Oct-17 Fri ### ### ### ### ### ### 0.0
2003-Oct-16 Thu ### 12.28 ### 12.21 22,027,946 135,251,588 ### ### 0.9
2003-Oct-15 Wed 11.78 11.79 ### 11.73 20,690,221 121,968,852 35.7 35.7 0.8
2003-Oct-14 Tue 11.82 11.85 11.75 11.83 ### ### 0.8
2003-Oct-13 Mon ### 11.47 ### 11.42 ### ### 0.8
2003-Oct-10 Fri 11.48 11.48 ### ### 12,992,028 74,574,240 25.0 25.0 0.0
2003-Oct-09 Thu ### 11.23 ### 11.2 79.3 79.3 0.8
2003-Oct-08 Wed ### ### 10.82 ### ### ### 0.0
2003-Oct-07 Tue ### ### ### ### ### ### 0.0
2003-Oct-06 Mon ### ### 10.89 ### 8,825,284 48,053,671 71.7 71.7 0.0
2003-Oct-03 Fri 10.57 10.71 10.51 ### 71.8 71.8 0.0
2003-Oct-02 Thu 10.41 10.53 ### 10.48 69.3 69.3 0.7
2003-Oct-01 Wed 10.49 10.5 10.23 10.24 14.5 14.5 ###
2003-Sep-30 Tue ### ### 10.56 10.56 27.1 27.1 0.8
2003-Sep-29 Mon 10.48 10.58 10.43 10.54 74.4 74.4 0.8
2003-Sep-26 Fri 10.57 10.59 10.51 10.53 32.7 32.7 0.8
2003-Sep-25 Thu 10.7 10.74 ### ### 35.5 35.5 0.0
2003-Sep-24 Wed ### 10.81 ### 10.79 73.0 73.0 ###
2003-Sep-23 Tue ### ### 10.56 ### 39.9 39.9 0.0
2003-Sep-22 Mon 10.86 10.89 ### ### 9,031,921 ### ### ### 0.0
2003-Sep-19 Fri ### ### 10.86 10.86 ### ### 0.8
2003-Sep-18 Thu ### ### 10.8 10.8 23,062,956 ### ### ### ###
2003-Sep-17 Wed ### ### ### ### ### ### 0.0
2003-Sep-16 Tue 10.85 ### 10.82 ### 77.6 77.6 0.0
2003-Sep-15 Mon 10.87 ### 10.75 10.81 35.2 35.2 0.8
2003-Sep-12 Fri ### ### 10.77 10.79 ### ### ###
2003-Sep-11 Thu ### ### 10.81 10.84 25,661,570 138,700,785 ### ### 0.8
2003-Sep-10 Wed 11.27 11.29 ### ### 22.4 22.4 0.0
2003-Sep-09 Tue ### 11.47 ### 11.45 11,866,527 ### 74.1 74.1 0.8
2003-Sep-08 Mon 11.27 11.29 11.21 11.29 67.0 67.0 ###
2003-Sep-05 Fri 11.26 11.27 ### ### 11,953,071 67,355,555 ### ### 0.0
2003-Sep-04 Thu 11.26 ### 11.21 11.28 15,986,570 89,604,724 63.9 63.9 0.8
2003-Sep-03 Wed 11.24 11.25 ### ### 12,505,040 70,340,850 ### ### 0.0
2003-Sep-02 Tue ### ### ### 11.23 72.8 72.8 0.8
2003-Sep-01 Mon ### ### ### ### ### ### 0.0
2003-Aug-29 Fri ### ### 10.87 ### ### ### 0.0
2003-Aug-28 Thu 10.72 ### 10.71 10.88 ### ### 0.8
2003-Aug-27 Wed ### ### 10.56 ### 14,798,741 78,137,352 68.0 68.0 0.0
2003-Aug-26 Tue 10.55 ### 10.52 ### 76.8 76.8 0.0
2003-Aug-25 Mon ### ### 10.54 10.58 6,878,879 ### ### ### 0.8
2003-Aug-22 Fri ### ### 10.57 ### 69.1 69.1 0.0
2003-Aug-21 Thu 10.45 10.52 10.42 10.45 15,155,470 158,677,770 71.5 71.5 ###
2003-Aug-20 Wed ### ### 10.55 10.55 15,740,158 ### 32.0 32.0 ###
2003-Aug-19 Tue 10.76 10.84 10.73 10.73 34.6 34.6 ###
2003-Aug-18 Mon 10.43 10.55 10.42 10.55 12,370,355 129,703,172 75.5 75.5 ###
2003-Aug-15 Fri ### ### 10.25 ### 69.2 69.2 0.0
2003-Aug-14 Thu 10.25 ### ### 10.2 14,654,025 0 ### ### 0.7
2003-Aug-13 Wed ### ### ### ### 9,737,159 0 68.4 68.4 0.0
2003-Aug-12 Tue ### ### ### ### 14,001,344 0 ### ### 0.0
2003-Aug-11 Mon 10.22 10.25 ### ### 8,266,785 42,367,273 ### ### 0.0
2003-Aug-08 Fri 10.25 ### ### 10.22 15,286,520 0 ### ### 0.7
2003-Aug-07 Thu ### 10.2 ### ### ### ### 0.0
2003-Aug-06 Wed ### ### ### ### 71.4 71.4 0.0
2003-Aug-05 Tue ### ### ### ### 9,945,884 0 ### ### 0.0
2003-Aug-04 Mon ### ### ### ### 6,191,952 0 23.9 23.9 0.0
2003-Aug-01 Fri ### ### ### ### 19,683,829 0 ### ### 0.0
2003-Jul-31 Thu 9.8 ### 9.78 9.8 19,671,557 ### ### ### 0.7
2003-Jul-30 Wed 9.8 9.82 9.72 9.77 11,914,275 ### 29.1 29.1 0.7
2003-Jul-29 Tue ### ### 9.87 9.89 17,143,380 84,602,580 ### ### ###
2003-Jul-28 Mon ### ### ### ### 16,708,546 0 25.4 25.4 0.0
2003-Jul-25 Fri 9.8 ### 9.7 9.85 68.7 68.7 ###
2003-Jul-24 Thu 9.51 ### 9.5 ### 81.6 81.6 0.0
2003-Jul-23 Wed ### 9.45 9.28 9.45 12,043,687 112,789,128 ### ### 0.7
2003-Jul-22 Tue 9.23 9.27 ### 9.25 9,604,955 ### ### ### ###
2003-Jul-21 Mon ### 9.41 ### ### 9,139,870 43,003,088 ### ### 0.0
2003-Jul-18 Fri 9.29 ### 9.24 ### ### ### 0.0
2003-Jul-17 Thu 9.23 ### ### 9.29 21,261,552 0 ### ### ###
2003-Jul-16 Wed ### 9.27 ### 9.27 ### ### 0.7
2003-Jul-15 Tue 9.21 9.25 ### ### 17,385,624 ### ### ### 0.0
2003-Jul-14 Mon ### ### ### ### 6,828,276 0 ### ### 0.0
2003-Jul-11 Fri ### ### ### 9 19.7 19.7 0.6
2003-Jul-10 Thu ### ### ### ### ### ### 0.0
2003-Jul-09 Wed ### ### ### ### 14,252,986 0 ### ### 0.0
2003-Jul-08 Tue 8.85 ### 8.82 8.89 21,508,424 94,852,149 ### ### ###
2003-Jul-07 Mon 8.49 ### 8.48 ### 83.0 83.0 0.0
2003-Jul-04 Fri 8.4 8.46 ### 8.43 77.0 77.0 0.6
2003-Jul-03 Thu 8.41 8.46 ### ### 18,162,455 76,827,184 27.1 27.1 0.0
2003-Jul-02 Wed 8.45 8.45 ### ### 26,467,858 ### ### ### 0.0
2003-Jul-01 Tue 8.72 8.72 8.52 8.56 17,500,685 ### 15.3 15.3 ###
2003-Jun-30 Mon ### ### 8.59 ### 9,292,527 ### ### ### 0.0
2003-Jun-27 Fri ### 8.71 ### 8.7 23,473,551 ### ### ### ###
2003-Jun-26 Thu 8.78 8.79 8.59 ### 16,063,723 139,593,752 24.2 24.2 0.0
2003-Jun-25 Wed 8.78 8.85 8.77 8.84 ### ### ###
2003-Jun-24 Tue 8.85 8.87 8.77 8.77 10,838,571 ### 29.0 29.0 ###
2003-Jun-23 Mon ### ### ### ### 76.2 76.2 0.0
2003-Jun-20 Fri 8.88 ### 8.85 ### 70.5 70.5 0.0
2003-Jun-19 Thu ### ### ### ### 21,002,256 0 26.1 26.1 0.0
2003-Jun-18 Wed ### ### ### ### 17,326,752 0 18.5 18.5 0.0
2003-Jun-17 Tue 9.2 9.21 ### ### 30.0 30.0 0.0
2003-Jun-16 Mon ### ### ### ### 64.8 64.8 0.0
2003-Jun-13 Fri ### ### ### ### ### ### 0.0
2003-Jun-12 Thu ### ### ### ### 21,548,757 0 ### ### 0.0
2003-Jun-11 Wed ### ### ### ### 78.3 78.3 0.0
2003-Jun-10 Tue 8.89 ### 8.86 ### ### ### 0.0
2003-Jun-06 Fri 8.7 8.88 8.7 8.87 14,931,356 ### ### ### ###
2003-Jun-05 Thu 8.75 8.88 8.75 8.76 15,237,151 134,315,486 72.1 72.1 0.6
2003-Jun-04 Wed 8.72 8.8 ### 8.72 8,804,124 38,738,145 74.2 74.2 0.6
2003-Jun-03 Tue 8.83 8.88 8.7 8.74 27.3 27.3 0.6
2003-Jun-02 Mon 8.75 8.88 8.73 8.83 ### ### ###
2003-May-30 Fri ### 8.75 ### ### 21,246,848 ### 26.9 26.9 0.0
2003-May-29 Thu ### 8.71 ### ### 18,741,145 81,617,686 ### ### 0.0
2003-May-28 Wed ### ### 8.56 ### 73.3 73.3 0.0
2003-May-27 Tue 8.51 8.55 8.4 8.4 22.0 22.0 ###
2003-May-26 Mon 8.54 8.57 8.47 8.5 ### ### 0.6
2003-May-23 Fri 8.5 ### 8.5 ### 18,050,027 ### 81.0 81.0 0.0
2003-May-22 Thu ### 8.49 ### 8.47 ### ### ###
2003-May-21 Wed 8.23 ### 8.22 8.28 ### ### ###
2003-May-20 Tue 8.27 ### 8.23 8.28 75.5 75.5 ###
2003-May-19 Mon 8.47 8.47 ### 8.41 8,436,348 ### ### ### ###
2003-May-16 Fri 8.4 8.47 ### 8.41 72.5 72.5 ###
2003-May-15 Thu 8.54 8.54 ### 8.49 ### ### ###
2003-May-14 Wed ### 8.72 8.59 ### 24.7 24.7 0.0
2003-May-13 Tue 8.76 8.81 8.74 8.76 ### ### 0.6
2003-May-12 Mon ### 8.73 ### ### ### ### 0.0
2003-May-09 Fri 8.5 8.58 8.49 8.56 73.9 73.9 ###
2003-May-08 Thu 8.55 ### 8.45 ### 86.0 86.0 0.0
2003-May-07 Wed 8.71 8.82 8.58 ### 12,617,583 109,772,972 ### ### 0.0
2003-May-06 Tue 8.88 8.88 8.71 8.72 9,911,352 87,170,340 ### ### 0.6
2003-May-05 Mon 8.85 8.87 8.81 8.85 71.2 71.2 0.6
2003-May-02 Fri ### ### 8.75 8.79 17,656,157 77,245,686 24.6 24.6 0.6
2003-May-01 Thu 9 ### ### 9 70.2 70.2 0.6
2003-Apr-30 Wed ### ### ### ### ### ### 0.0
2003-Apr-29 Tue ### ### ### ### ### ### 0.0
2003-Apr-28 Mon 8.83 8.88 8.78 8.83 20,000,580 176,605,121 ### ### ###
2003-Apr-24 Thu ### ### ### ### 42,273,378 0 14.0 14.0 0.0
2003-Apr-23 Wed 9.48 9.5 ### ### 20.2 20.2 0.0
2003-Apr-22 Tue 9.54 9.55 9.46 9.54 6,086,670 ### 69.2 69.2 ###
2003-Apr-17 Thu 9.4 9.49 ### 9.45 6,983,822 ### 78.2 78.2 0.7
2003-Apr-16 Wed 9.59 ### 9.52 9.58 30.3 30.3 0.7
2003-Apr-15 Tue 9.44 9.54 9.42 9.52 9,070,551 85,988,823 ### ### ###
2003-Apr-14 Mon ### 9.43 9.28 ### 31.1 31.1 0.0
2003-Apr-11 Fri ### 9.43 9.27 ### ### ### 0.0
2003-Apr-10 Thu ### ### 9.25 9.25 ### ### ###
2003-Apr-09 Wed 9.48 9.52 ### 9.4 ### ### ###
2003-Apr-08 Tue 9.58 ### 9.56 ### ### ### 0.0
2003-Apr-07 Mon 9.49 ### 9.44 9.58 13,867,883 ### 72.4 72.4 0.7
2003-Apr-04 Fri 9.44 9.49 ### 9.49 67.0 67.0 0.7
2003-Apr-03 Thu 9.4 9.47 ### 9.41 ### ### 0.7
2003-Apr-02 Wed ### 9.24 ### ### 6,882,785 ### 79.4 79.4 0.0
2003-Apr-01 Tue ### 9.22 9 ### 21.6 21.6 0.0
2003-Mar-31 Mon ### ### 9.21 9.28 36,282,889 ### ### ### 0.7
2003-Mar-28 Fri ### 9.42 9.26 ### ### ### 0.0
2003-Mar-27 Thu 9.43 9.45 9.28 ### 13,890,672 130,086,143 18.8 18.8 0.0
2003-Mar-26 Wed ### 9.48 ### 9.4 ### ### ###
2003-Mar-25 Tue 9.24 ### 9.2 ### 76.9 76.9 0.0
2003-Mar-24 Mon 9.54 9.55 ### 9.4 ### ### ###
2003-Mar-21 Fri 9.43 9.47 ### ### ### ### 0.0
2003-Mar-20 Thu ### ### 9.47 9.47 18.6 18.6 ###
2003-Mar-19 Wed 9.46 9.55 9.42 9.54 10,770,682 ### ### ### ###
2003-Mar-18 Tue ### 9.45 ### 9.45 ### ### 0.7
2003-Mar-17 Mon ### 9.21 ### ### 12,599,782 ### 29.7 29.7 0.0
2003-Mar-14 Fri ### ### ### ### 75.8 75.8 0.0
2003-Mar-13 Thu ### 8.73 ### ### 13,111,157 ### ### ### 0.0
2003-Mar-12 Wed 8.74 8.82 ### 8.77 ### ### ###
2003-Mar-11 Tue ### ### 8.56 ### 14,491,078 ### 40.8 40.8 0.0
2003-Mar-10 Mon 8.73 8.83 8.73 8.75 7,932,022 69,643,153 ### ### 0.6
2003-Mar-07 Fri 8.85 8.86 ### ### 13,594,649 ### 17.2 17.2 0.0
2003-Mar-06 Thu 9 ### ### ### 6,843,528 0 27.5 27.5 0.0
2003-Mar-05 Wed ### ### ### ### 9,186,973 0 ### ### 0.0
2003-Mar-04 Tue 9.25 9.28 9.22 9.25 6,380,876 ### ### ### ###
2003-Mar-03 Mon 9.24 ### ### ### 7,599,026 0 79.4 79.4 0.0
2003-Feb-28 Fri 9.24 ### ### ### ### ### 0.0
2003-Feb-27 Thu 9.29 ### ### ### 12,220,179 0 ### ### 0.0
2003-Feb-26 Wed 9.29 ### 9.23 ### ### ### 0.0
2003-Feb-25 Tue ### ### ### ### 9,751,243 0 38.9 38.9 0.0
2003-Feb-24 Mon ### ### ### ### 10,364,574 0 84.7 84.7 0.0
2003-Feb-21 Fri 9.22 9.23 ### ### 8,138,440 ### 22.5 22.5 0.0
2003-Feb-20 Thu ### ### 9.23 9.23 9,418,922 43,468,325 31.7 31.7 ###
2003-Feb-19 Wed ### 9.46 9.28 9.42 ### ### 0.7
2003-Feb-18 Tue ### 9.24 ### ### 28.8 28.8 0.0
2003-Feb-17 Mon ### 9.2 ### ### 76.0 76.0 0.0
2003-Feb-14 Fri ### ### 8.89 ### 23.1 23.1 0.0
2003-Feb-13 Thu 9.27 9.28 ### ### 22.3 22.3 0.0
2003-Feb-12 Wed 9.21 ### 9.21 ### 14,356,024 ### 82.2 82.2 0.0
2003-Feb-11 Tue ### ### 9.22 9.23 8,780,625 40,478,681 33.9 33.9 ###
2003-Feb-10 Mon 9.25 ### 9.2 9.2 17,802,183 81,890,041 ### ### 0.7
2003-Feb-07 Fri ### 9.28 ### 9.27 ### ### 0.7
2003-Feb-06 Thu 9.21 9.22 ### ### 15,232,325 ### ### ### 0.0
2003-Feb-05 Wed ### ### 9 ### 37.5 37.5 0.0
2003-Feb-04 Tue ### ### ### ### 79.5 79.5 0.0
2003-Feb-03 Mon ### 9 8.83 8.83 ### ### ###
2003-Jan-31 Fri ### ### ### ### 68.1 68.1 0.0
2003-Jan-30 Thu ### ### ### 9 75.6 75.6 0.6
2003-Jan-29 Wed ### ### ### ### 14,382,087 0 ### ### 0.0
2003-Jan-28 Tue ### ### ### ### 16,735,828 0 37.8 37.8 0.0
2003-Jan-24 Fri ### 9.42 ### ### ### ### 0.0
2003-Jan-23 Thu ### ### 9.26 ### 14,038,753 64,999,426 ### ### 0.0
2003-Jan-22 Wed 9.5 9.52 9.43 9.49 ### ### 0.7
2003-Jan-21 Tue 9.48 9.55 9.46 9.55 81.4 81.4 0.7
2003-Jan-20 Mon 9.56 ### 9.47 9.48 ### ### 0.7
2003-Jan-17 Fri 9.73 9.77 ### 9.7 9,300,075 ### ### ### 0.7
2003-Jan-16 Thu 9.78 9.78 9.72 9.72 9,798,453 ### ### ### 0.7
2003-Jan-15 Wed 9.87 ### 9.83 9.88 ### ### 0.7
2003-Jan-14 Tue 9.79 9.84 9.76 9.83 ### ### 0.7
2003-Jan-13 Mon 9.81 9.81 9.71 9.74 21.8 21.8 0.7
2003-Jan-10 Fri ### ### 9.75 9.8 21.2 21.2 0.7
2003-Jan-09 Thu 9.84 9.85 9.77 9.81 23,186,042 227,455,072 ### ### ###
2003-Jan-08 Wed ### ### ### ### 28.3 28.3 0.0
2003-Jan-07 Tue ### ### ### ### 22,777,521 0 ### ### 0.0
2003-Jan-06 Mon ### ### ### ### 31,713,248 0 23.2 23.2 0.0
2003-Jan-03 Fri ### ### ### ### 69.1 69.1 0.0
2003-Jan-02 Thu ### 10.22 ### ### ### ### 0.0
2002-Dec-31 Tue ### ### ### ### 6,334,447 0 75.8 75.8 0.0
2002-Dec-30 Mon ### ### ### ### 6,767,327 0 19.9 19.9 0.0
2002-Dec-27 Fri ### 10.22 ### ### 74.8 74.8 0.0
2002-Dec-24 Tue ### ### ### ### 7,745,688 0 ### ### 0.0
2002-Dec-23 Mon ### ### ### ### 11,330,087 0 88.9 88.9 0.0
2002-Dec-20 Fri ### 9.88 ### 9.85 86.4 86.4 ###
2002-Dec-19 Thu 9.76 9.77 ### 9.7 25,042,647 ### 20.8 20.8 0.7
2002-Dec-18 Wed ### ### 9.88 ### 23.3 23.3 0.0
2002-Dec-17 Tue 9.75 ### 9.75 ### ### ### 0.0
2002-Dec-16 Mon ### ### 9.54 9.57 26.6 26.6 ###
2002-Dec-13 Fri ### 9.76 ### ### 7,192,172 ### ### ### 0.0
2002-Dec-12 Thu 9.85 ### 9.74 9.79 25.9 25.9 ###
2002-Dec-11 Wed 9.89 ### 9.7 9.74 9,022,788 43,760,521 24.3 24.3 0.7
2002-Dec-10 Tue ### ### 9.82 9.83 29.0 29.0 0.7
2002-Dec-09 Mon ### 10.25 ### ### 8,815,141 ### ### ### 0.0
2002-Dec-06 Fri ### ### ### ### 75.1 75.1 0.0
2002-Dec-05 Thu ### 10.23 ### ### 8,840,725 ### ### ### 0.0
2002-Dec-04 Wed ### ### ### ### 7,512,777 0 34.7 34.7 0.0
2002-Dec-03 Tue 10.28 ### 10.22 10.25 14,623,823 ### ### ### 0.7
2002-Dec-02 Mon 10.25 ### ### 10.25 ### ### 0.7
2002-Nov-29 Fri 9.89 ### 9.89 ### ### ### 0.0
2002-Nov-28 Thu 9.73 ### 9.7 9.89 82.9 82.9 ###
2002-Nov-27 Wed 9.52 ### 9.49 9.53 69.7 69.7 ###
2002-Nov-26 Tue 9.85 9.85 ### 9.7 14,172,576 ### 24.9 24.9 0.7
2002-Nov-25 Mon ### ### 9.84 ### 9,282,843 45,671,587 ### ### 0.0
2002-Nov-22 Fri ### ### ### ### 22,456,528 0 ### ### 0.0
2002-Nov-21 Thu 9.79 9.87 9.76 9.83 12,226,850 ### 73.3 73.3 0.7
2002-Nov-20 Wed 9.58 9.75 9.56 9.74 7,158,626 ### ### ### 0.7
2002-Nov-19 Tue 9.74 9.77 9.52 9.52 ### ### ###
2002-Nov-18 Mon ### 9.71 9.55 ### 9,227,675 ### ### ### 0.0
2002-Nov-15 Fri ### ### ### ### ### ### 0.0
2002-Nov-14 Thu ### 9.45 9.21 9.24 ### ### ###
2002-Nov-13 Wed 9.51 9.52 ### 9.43 ### ### ###
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon 9.47 9.5 ### ### 11,995,877 ### 31.4 31.4 0.0
2002-Nov-08 Fri 9.71 9.77 9.5 9.57 14,864,328 ### ### ### ###
2002-Nov-07 Thu 9.83 9.83 ### ### 12,245,384 ### 17.4 17.4 0.0
2002-Nov-06 Wed 9.82 9.89 9.77 9.86 80.8 80.8 0.7
2002-Nov-05 Tue ### 9.76 ### 9.7 10,250,074 ### 76.0 76.0 0.7
2002-Nov-04 Mon 9.54 9.71 9.49 9.7 84.4 84.4 0.7
2002-Nov-01 Fri 9.58 ### 9.42 9.43 11,409,325 53,737,920 15.1 15.1 ###
2002-Oct-31 Thu 9.49 ### 9.47 ### 10,595,472 50,169,559 ### ### 0.0
2002-Oct-30 Wed 9.46 9.52 ### ### ### ### 0.0
2002-Oct-29 Tue ### ### 9.55 ### ### ### 0.0
2002-Oct-28 Mon 9.58 9.75 9.57 9.75 6,821,953 ### ### ### ###
2002-Oct-25 Fri 9.72 9.77 ### ### 21.5 21.5 0.0
2002-Oct-24 Thu 9.89 ### 9.78 9.81 26.6 26.6 ###
2002-Oct-23 Wed 9.73 9.89 9.71 9.89 12,246,584 120,016,523 81.2 81.2 ###
2002-Oct-22 Tue 9.77 9.82 ### ### ### ### 0.0
2002-Oct-21 Mon ### ### ### 9.74 9,561,284 0 18.4 18.4 0.7
2002-Oct-18 Fri ### ### ### ### 78.6 78.6 0.0
2002-Oct-17 Thu ### 9.8 9.59 9.79 9,823,657 95,240,354 ### ### ###
2002-Oct-16 Wed 9.73 9.78 9.57 ### 15,081,126 ### ### ### 0.0
2002-Oct-15 Tue 9.45 9.49 ### 9.49 ### ### 0.7
2002-Oct-14 Mon 9.42 9.55 9.41 9.52 13,715,940 ### ### ### ###
2002-Oct-11 Fri ### 9.2 ### 9.2 6,223,444 28,627,842 ### ### 0.7
2002-Oct-10 Thu 8.83 ### 8.82 ### 10,971,322 ### ### ### 0.0
2002-Oct-09 Wed ### 9.21 ### ### 8,800,885 40,528,075 18.7 18.7 0.0
2002-Oct-08 Tue ### ### ### ### ### ### 0.0
2002-Oct-07 Mon 9.22 ### ### 9.22 3,725,225 0 ### ### 0.7
2002-Oct-04 Fri 9.25 9.28 ### 9.28 74.2 74.2 0.7
2002-Oct-03 Thu ### ### 9.21 9.24 8,216,758 37,838,170 19.2 19.2 ###
2002-Oct-02 Wed 9.5 9.54 ### ### 14,950,825 ### 25.5 25.5 0.0
2002-Oct-01 Tue ### 9.29 ### 9.29 8,906,781 ### ### ### ###
2002-Sep-30 Mon ### 9.2 ### ### 16,923,879 77,849,843 ### ### 0.0
2002-Sep-27 Fri 9.28 ### 9.23 ### 28,052,946 129,464,345 75.3 75.3 0.0
2002-Sep-26 Thu ### ### 8.89 ### ### ### 0.0
2002-Sep-25 Wed 8.76 8.8 8.71 8.79 ### ### 0.6
2002-Sep-24 Tue ### ### 8.82 8.84 32.1 32.1 ###
2002-Sep-23 Mon ### ### ### ### 10,135,943 0 35.2 35.2 0.0
2002-Sep-20 Fri ### ### ### ### 8,560,446 0 ### ### 0.0
2002-Sep-19 Thu 9.26 ### ### ### ### ### 0.0
2002-Sep-18 Wed ### 9.4 9.28 ### 11,965,944 ### 26.6 26.6 0.0
2002-Sep-17 Tue 9.47 9.49 ### 9.49 10,919,585 ### 69.6 69.6 0.7
2002-Sep-16 Mon ### 9.51 ### 9.43 ### ### ###
2002-Sep-13 Fri 9.25 ### 9.22 ### 12,328,872 ### ### ### 0.0
2002-Sep-12 Thu 9.43 9.47 ### 9.4 9,986,321 47,285,229 29.6 29.6 ###
2002-Sep-11 Wed ### 9.4 ### 9.4 10,007,324 47,034,422 ### ### ###
2002-Sep-10 Tue ### ### ### ### ### ### 0.0
2002-Sep-09 Mon ### ### 8.88 ### 6,600,189 ### ### ### 0.0
2002-Sep-06 Fri 8.8 ### 8.71 8.88 15,374,580 ### 82.3 82.3 0.6
2002-Sep-05 Thu ### ### 8.86 ### 13,662,050 60,522,881 29.0 29.0 0.0
2002-Sep-04 Wed 9 ### 8.88 ### 18,221,850 ### ### ### 0.0
2002-Sep-03 Tue ### 9.25 ### 9.24 7,833,427 ### ### ### ###
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri 9.21 9.23 ### ### 19,340,245 ### ### ### 0.0
2002-Aug-29 Thu ### ### 9.21 9.27 11,986,227 55,196,575 31.8 31.8 0.7
2002-Aug-28 Wed 9.54 9.55 9.4 9.44 12,771,227 121,007,375 ### ### 0.7
2002-Aug-27 Tue 9.53 9.56 9.45 9.45 8,117,955 ### 27.8 27.8 0.7
2002-Aug-26 Mon 9.45 9.48 9.4 9.48 75.1 75.1 0.7
2002-Aug-23 Fri ### ### 9.52 9.58 13,052,542 ### 25.7 25.7 0.7
2002-Aug-22 Thu 9.52 9.55 9.44 9.55 13,714,289 130,217,174 71.9 71.9 0.7
2002-Aug-21 Wed 9.26 ### 9.24 ### 77.3 77.3 0.0
2002-Aug-20 Tue ### ### 9.24 9.28 21,924,442 101,290,922 30.5 30.5 0.7
2002-Aug-19 Mon ### ### ### ### 11,972,070 0 79.1 79.1 0.0
2002-Aug-16 Fri ### 9.2 ### ### 17,232,420 ### 11.2 11.2 0.0
2002-Aug-15 Thu ### ### ### ### 16,646,977 0 ### ### 0.0
2002-Aug-14 Wed ### ### 8.8 8.81 13,705,681 ### ### ### ###
2002-Aug-13 Tue ### ### ### ### 14,522,287 0 ### ### 0.0
2002-Aug-12 Mon 9.48 9.48 9.25 9.25 12.3 12.3 ###
2002-Aug-09 Fri 9.25 9.41 9.25 9.28 71.1 71.1 0.7
2002-Aug-08 Thu ### ### 8.81 ### ### ### 0.0
2002-Aug-07 Wed ### 8.89 ### 8.89 91.1 91.1 ###
2002-Aug-06 Tue ### 8.44 8.27 ### 24,143,728 201,720,847 35.5 35.5 0.0
2002-Aug-05 Mon 8.88 8.88 8.7 8.7 ### ### ###
2002-Aug-02 Fri ### ### ### ### 30.6 30.6 0.0
2002-Aug-01 Thu 9.52 9.54 9.24 ### 10,754,976 100,989,224 13.6 13.6 0.0
2002-Jul-31 Wed 9.55 9.59 9.43 9.53 12,156,774 115,610,920 ### ### ###
2002-Jul-30 Tue ### 9.52 9.29 9.48 ### ### 0.7
2002-Jul-29 Mon 9.24 9.27 ### ### 15,233,756 70,608,459 23.3 23.3 0.0
2002-Jul-26 Fri ### ### ### ### 22,106,324 0 30.4 30.4 0.0
2002-Jul-25 Thu 9.59 ### ### ### 26,279,872 0 ### ### 0.0
2002-Jul-24 Wed 9.55 ### 9.43 9.48 15,706,023 ### ### ### 0.7
2002-Jul-23 Tue 9.73 9.83 ### 9.82 14,294,321 70,256,587 72.7 72.7 ###
2002-Jul-22 Mon 9.58 9.87 9.53 9.87 12,138,225 117,740,782 ### ### ###
2002-Jul-19 Fri ### ### 9.77 ### 15,783,545 ### ### ### 0.0
2002-Jul-18 Thu 9.52 9.8 9.5 9.77 17,045,253 ### 89.1 89.1 0.7
2002-Jul-17 Wed 9.5 9.54 ### ### ### ### 0.0
2002-Jul-16 Tue 9.85 9.87 ### ### ### ### 0.0
2002-Jul-15 Mon ### ### 9.84 ### 38,678,158 ### 31.7 31.7 0.0
2002-Jul-12 Fri ### ### ### ### 15,075,974 0 ### ### 0.0
2002-Jul-11 Thu ### ### ### ### 16,055,488 0 ### ### 0.0
2002-Jul-10 Wed ### ### ### ### ### ### 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 2021-09-18 22:43:28 thru 2021-09-18 22:43:29 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000