End of day Prices (full format), 225 Days for (BHP) BHP GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 2.22 |
2001-Nov-26 Mon
| ###
| 9.86
| ###
| 9.75
| 9,011,726
| ###
| 76.3
| 76.3
| ### |
2001-Nov-23 Fri
| ###
| 9.8
| ###
| ###
| 6,364,780
| 31,187,422
| 73.1
| 73.1
| 0.0 |
2001-Nov-22 Thu
| ###
| ###
| 9.51
| 9.57
|
|
| 27.3
| 27.3
| ### |
2001-Nov-21 Wed
| 9.75
| 9.87
| ###
| 9.671
|
|
| 27.1
| 27.1
| ### |
2001-Nov-20 Tue
| 9.8
| 9.84
| 9.71
| 9.84
|
|
| 72.3
| 72.3
| 0.7 |
2001-Nov-19 Mon
| 9.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-16 Fri
| ###
| ###
| ###
| 9.628
| 24,537,078
| 0
| ###
| ###
| 0.7 |
2001-Nov-15 Thu
| ###
| 10.47
| ###
| ###
| 35,814,353
| ###
| ###
| ###
| 0.0 |
2001-Nov-14 Wed
| 9.45
| 9.82
| 9.45
| 9.82
| 34,960,944
| ###
| 89.3
| 89.3
| ### |
2001-Nov-13 Tue
| 9.2
| 9.26
| ###
| 9.26
|
|
| ###
| ###
| ### |
2001-Nov-12 Mon
| 9
| ###
| ###
| ###
| 12,595,874
| 0
| ###
| ###
| 0.0 |
2001-Nov-09 Fri
| 9
| ###
| 8.86
| ###
| 16,077,255
| ###
| 31.5
| 31.5
| 0.0 |
2001-Nov-08 Thu
| ###
| ###
| 8.81
| 8.84
|
|
| ###
| ###
| ### |
2001-Nov-07 Wed
| 9
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-06 Tue
| 8.945
| ###
| ###
| ###
| 10,610,679
| 0
| ###
| ###
| 0.0 |
2001-Nov-05 Mon
| 9
| 9
| 8.87
| 8.87
|
|
| ###
| ###
| ### |
2001-Nov-02 Fri
| 9
| ###
| ###
| ###
| 8,374,852
| 0
| 28.1
| 28.1
| 0.0 |
2001-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2001-Oct-31 Wed
| ###
| ###
| ###
| ###
| 17,040,074
| 0
| ###
| ###
| 0.0 |
2001-Oct-30 Tue
| ###
| ###
| 9.24
| 9.24
|
|
| 29.1
| 29.1
| ### |
2001-Oct-29 Mon
| 9.4
| 9.48
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2001-Oct-26 Fri
| ###
| 9.49
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2001-Oct-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-24 Wed
| ###
| ###
| 9
| ###
| 16,529,780
| ###
| ###
| ###
| 0.0 |
2001-Oct-23 Tue
| ###
| ###
| 8.88
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2001-Oct-22 Mon
| 9.2
| 9.23
| 9
| 9
| 8,899,974
| ###
| ###
| ###
| 0.6 |
2001-Oct-19 Fri
| ###
| 9.4
| 9.28
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2001-Oct-18 Thu
| ###
| ###
| 9.28
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-17 Wed
| 9.58
| 9.58
| ###
| 9.46
|
|
| 19.6
| 19.6
| 0.7 |
2001-Oct-16 Tue
| ###
| ###
| 9.52
| ###
| 10,390,945
| ###
| 73.3
| 73.3
| 0.0 |
2001-Oct-15 Mon
| 9.47
| 9.53
| ###
| 9.446
| 18,915,223
| ###
| ###
| ###
| 0.7 |
2001-Oct-12 Fri
| 9.55
| 9.59
| 9.4
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-11 Thu
| 9
| 9.27
| ###
| 9.24
|
|
| 86.9
| 86.9
| ### |
2001-Oct-10 Wed
| ###
| ###
| 8.85
| 8.871
|
|
| 30.6
| 30.6
| ### |
2001-Oct-09 Tue
| 8.929
| ###
| 8.88
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2001-Oct-08 Mon
| ###
| ###
| 8.82
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2001-Oct-05 Fri
| ###
| 9.28
| ###
| ###
| 9,548,780
| ###
| ###
| ###
| 0.0 |
2001-Oct-04 Thu
| 9
| ###
| 8.88
| ###
| 9,548,726
| 42,396,343
| ###
| ###
| 0.0 |
2001-Oct-03 Wed
| ###
| ###
| 8.8
| 8.84
|
|
| ###
| ###
| ### |
2001-Oct-02 Tue
| 8.785
| 8.785
| 8.7
| 8.75
|
|
| ###
| ###
| 0.6 |
2001-Oct-01 Mon
| ###
| 8.87
| 8.74
| 8.79
| 3,842,245
| ###
| ###
| ###
| 0.6 |
2001-Sep-28 Fri
| 8.55
| ###
| 8.49
| 8.58
|
|
| ###
| ###
| 0.6 |
2001-Sep-27 Thu
| 8.52
| 8.59
| 8.44
| ###
| 11,986,083
| ###
| 70.5
| 70.5
| 0.0 |
2001-Sep-26 Wed
| ###
| 8.57
| 8.43
| 8.54
| 12,510,557
| ###
| 66.3
| 66.3
| ### |
2001-Sep-25 Tue
| 8.372
| ###
| 8.25
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-24 Mon
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2001-Sep-21 Fri
| ###
| ###
| 7.87
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2001-Sep-20 Thu
| 8.84
| 8.89
| 8.45
| 8.525
| 34,577,857
| 299,790,020
| ###
| ###
| 0.6 |
2001-Sep-19 Wed
| ###
| ###
| 8.88
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-18 Tue
| 9
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2001-Sep-17 Mon
| ###
| 9
| 8.8
| 8.826
|
|
| ###
| ###
| ### |
2001-Sep-14 Fri
| 9.2
| 9.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-13 Thu
| ###
| 9.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-12 Wed
| ###
| 9.26
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2001-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-10 Mon
| 9.5
| ###
| 9.45
| 9.5
| 13,855,625
| 65,467,828
| 69.4
| 69.4
| 0.7 |
2001-Sep-07 Fri
| ###
| 9.751
| 9.58
| 9.751
| 10,523,888
| ###
| 81.8
| 81.8
| ### |
2001-Sep-06 Thu
| 9.83
| 9.88
| ###
| 9.7
| 14,206,047
| 70,177,872
| ###
| ###
| 0.7 |
2001-Sep-05 Wed
| 9.5
| 9.72
| 9.49
| 9.72
|
|
| 88.6
| 88.6
| 0.7 |
2001-Sep-04 Tue
| 9.4
| 9.44
| 9.26
| 9.43
|
|
| ###
| ###
| ### |
2001-Sep-03 Mon
| ###
| 9.5
| ###
| ###
| 8,609,871
| 40,896,887
| 78.5
| 78.5
| 0.0 |
2001-Aug-31 Fri
| 9.48
| 9.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-30 Thu
| ###
| ###
| 9.54
| 9.59
|
|
| 30.2
| 30.2
| 0.7 |
2001-Aug-29 Wed
| 9.53
| 9.77
| 9.53
| ###
| 15,242,126
| ###
| ###
| ###
| 0.0 |
2001-Aug-28 Tue
| ###
| ###
| 9.51
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2001-Aug-27 Mon
| 9.49
| ###
| 9.49
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-24 Fri
| 9.26
| ###
| ###
| ###
| 10,123,729
| 0
| ###
| ###
| 0.0 |
2001-Aug-23 Thu
| ###
| ###
| ###
| ###
| 9,902,384
| 0
| ###
| ###
| 0.0 |
2001-Aug-22 Wed
| ###
| ###
| 9
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2001-Aug-21 Tue
| ###
| 9.2
| ###
| ###
| 21,290,028
| 97,934,128
| 76.3
| 76.3
| 0.0 |
2001-Aug-20 Mon
| 9.2
| 9.28
| ###
| ###
| 11,054,884
| ###
| ###
| ###
| 0.0 |
2001-Aug-17 Fri
| 9.176
| 9.28
| ###
| 9.24
|
|
| ###
| ###
| ### |
2001-Aug-16 Thu
| ###
| 9.42
| ###
| ###
| 16,362,351
| 77,066,673
| 21.5
| 21.5
| 0.0 |
2001-Aug-15 Wed
| ###
| 9.51
| ###
| 9.43
| 21,582,774
| ###
| ###
| ###
| ### |
2001-Aug-14 Tue
| ###
| 9.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-13 Mon
| 9.4
| 9.45
| ###
| ###
| 13,918,657
| 65,765,654
| ###
| ###
| 0.0 |
2001-Aug-10 Fri
| 9.44
| 9.47
| ###
| ###
| 25,167,550
| 119,168,349
| ###
| ###
| 0.0 |
2001-Aug-09 Thu
| 9.48
| 9.51
| ###
| 9.46
|
|
| ###
| ###
| 0.7 |
2001-Aug-08 Wed
| ###
| ###
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2001-Aug-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-06 Mon
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2001-Aug-03 Fri
| 9.88
| ###
| 9.84
| ###
| 18,495,956
| ###
| 77.9
| 77.9
| 0.0 |
2001-Aug-02 Thu
| ###
| ###
| 9.83
| 9.88
|
|
| 14.6
| 14.6
| 0.7 |
2001-Aug-01 Wed
| 9.84
| 10.042
| 9.79
| 10.042
| 16,077,383
| 159,423,329
| 83.7
| 83.7
| 0.7 |
2001-Jul-31 Tue
| ###
| 9.74
| 9.57
| 9.7
|
|
| ###
| ###
| 0.7 |
2001-Jul-30 Mon
| 9.55
| ###
| ###
| 9.54
|
|
| 33.9
| 33.9
| ### |
2001-Jul-27 Fri
| 9.42
| 9.58
| 9.41
| 9.49
|
|
| 71.9
| 71.9
| 0.7 |
2001-Jul-26 Thu
| 9.2
| 9.43
| ###
| ###
| 38,285,347
| ###
| 87.8
| 87.8
| 0.0 |
2001-Jul-25 Wed
| ###
| 9.44
| ###
| 9.2
| 30,799,044
| 145,371,487
| ###
| ###
| 0.7 |
2001-Jul-24 Tue
| 9.78
| 9.84
| ###
| ###
| 21,042,448
| 103,528,844
| ###
| ###
| 0.0 |
2001-Jul-23 Mon
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2001-Jul-20 Fri
| 10.228
| ###
| ###
| 10.23
| 8,175,571
| 0
| ###
| ###
| ### |
2001-Jul-19 Thu
| ###
| ###
| ###
| ###
| 20,345,380
| 0
| 27.5
| 27.5
| 0.0 |
2001-Jul-18 Wed
| 10.53
| ###
| 10.43
| 10.476
|
|
| ###
| ###
| 0.7 |
2001-Jul-17 Tue
| 10.58
| ###
| 10.52
| 10.57
|
|
| 37.2
| 37.2
| 0.8 |
2001-Jul-16 Mon
| 10.54
| ###
| 10.54
| ###
| 9,575,558
| ###
| ###
| ###
| 0.0 |
2001-Jul-13 Fri
| 10.655
| 10.7
| 10.53
| 10.54
|
|
| 25.1
| 25.1
| 0.8 |
2001-Jul-12 Thu
| 10.5
| 10.57
| 10.42
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2001-Jul-11 Wed
| ###
| 10.43
| 10.23
| 10.4
|
|
| 74.5
| 74.5
| 0.7 |
2001-Jul-10 Tue
| 10.41
| 10.44
| 10.28
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-09 Mon
| 10.5
| 10.52
| ###
| 10.41
| 16,534,772
| ###
| ###
| ###
| ### |
2001-Jul-06 Fri
| ###
| 10.72
| 10.51
| ###
| 16,413,988
| 174,234,482
| 30.0
| 30.0
| 0.0 |
2001-Jul-05 Thu
| 10.79
| 10.89
| ###
| 10.75
|
|
| ###
| ###
| 0.8 |
2001-Jul-04 Wed
| 10.85
| ###
| 10.82
| 10.86
| 20,687,659
| ###
| 73.1
| 73.1
| 0.8 |
2001-Jul-03 Tue
| ###
| 10.83
| ###
| 10.73
| 12,550,722
| 67,962,159
| ###
| ###
| ### |
2001-Jul-02 Mon
| 10.4
| 10.58
| ###
| 10.48
|
|
| ###
| ###
| 0.7 |
2001-Jun-29 Fri
| 10.5
| 10.52
| 10.25
| ###
| 25,501,543
| 264,833,524
| ###
| ###
| 0.0 |
2001-Jun-28 Thu
| 21.27
| 21.45
| 21.2
| 21.42
|
|
| 71.6
| 71.6
| 1.5 |
2001-Jun-27 Wed
| ###
| ###
| ###
| 20.946
| 7,328,453
| 0
| ###
| ###
| ### |
2001-Jun-26 Tue
| ###
| 21.27
| ###
| 21.222
| 4,821,544
| 51,277,120
| 76.1
| 76.1
| 1.5 |
2001-Jun-25 Mon
| ###
| 21.25
| ###
| 21.147
|
|
| 72.5
| 72.5
| ### |
2001-Jun-22 Fri
| ###
| 21.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-21 Thu
| ###
| ###
| 21.23
| 21.29
|
|
| 25.4
| 25.4
| ### |
2001-Jun-20 Wed
| 21.7
| ###
| ###
| 21.87
|
|
| ###
| ###
| 1.6 |
2001-Jun-19 Tue
| ###
| 21.88
| ###
| ###
| 5,382,884
| 58,888,750
| ###
| ###
| 0.0 |
2001-Jun-18 Mon
| ###
| 21.78
| 21.48
| 21.48
|
|
| ###
| ###
| 1.5 |
2001-Jun-15 Fri
| 21.4
| ###
| ###
| ###
| 7,599,383
| 0
| ###
| ###
| 0.0 |
2001-Jun-14 Thu
| 21.2
| 21.7
| ###
| ###
| 11,037,771
| ###
| 83.2
| 83.2
| 0.0 |
2001-Jun-13 Wed
| ###
| 21.45
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2001-Jun-12 Tue
| ###
| 22.47
| 21.82
| 21.85
|
|
| ###
| ###
| ### |
2001-Jun-11 Mon
| 22.52
| 22.52
| 22.52
| 22.52
| 0
|
|
|
| 1.6 |
2001-Jun-08 Fri
| 22.43
| ###
| 22.43
| 22.52
|
|
| ###
| ###
| 1.6 |
2001-Jun-07 Thu
| 22.55
| 22.55
| ###
| 22.43
|
|
| ###
| ###
| 1.6 |
2001-Jun-06 Wed
| 22.55
| 22.7
| 22.42
| 22.5
|
|
| 40.3
| 40.3
| 1.6 |
2001-Jun-05 Tue
| ###
| 22.52
| ###
| 22.24
|
|
| ###
| ###
| 1.6 |
2001-Jun-04 Mon
| 22.2
| 22.52
| 22.2
| ###
| 14,115,457
| ###
| 77.2
| 77.2
| 0.0 |
2001-Jun-01 Fri
| ###
| ###
| ###
| 22.379
| 6,285,945
| 0
| 72.0
| 72.0
| 1.6 |
2001-May-31 Thu
| ###
| 22.5
| ###
| 22.5
|
|
| ###
| ###
| 1.6 |
2001-May-30 Wed
| ###
| 22.75
| 22.54
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-29 Tue
| 23
| ###
| ###
| 22.75
|
|
| ###
| ###
| 1.6 |
2001-May-28 Mon
| ###
| ###
| 22.49
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2001-May-25 Fri
| ###
| ###
| 22.75
| 22.78
| 18,686,573
| ###
| 24.4
| 24.4
| 1.6 |
2001-May-24 Thu
| ###
| ###
| ###
| ###
| 9,308,158
| 0
| 32.8
| 32.8
| 0.0 |
2001-May-23 Wed
| 23.4
| 23.55
| ###
| ###
| 6,204,975
| 73,063,580
| ###
| ###
| 0.0 |
2001-May-22 Tue
| 23.187
| 23.56
| ###
| 23.474
|
|
| ###
| ###
| ### |
2001-May-21 Mon
| 23
| 23.53
| 22.75
| 23.4
| 15,914,228
| ###
| 79.4
| 79.4
| ### |
2001-May-18 Fri
| 22.81
| 23
| ###
| 22.85
|
|
| ###
| ###
| 1.6 |
2001-May-17 Thu
| ###
| ###
| ###
| 22.5
|
|
| 81.7
| 81.7
| 1.6 |
2001-May-16 Wed
| ###
| 21.7
| 21.51
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-15 Tue
| 21.7
| 21.8
| 21.27
| 21.45
|
|
| ###
| ###
| 1.5 |
2001-May-14 Mon
| ###
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2001-May-11 Fri
| 21.75
| ###
| 21.75
| ###
| 9,678,650
| ###
| ###
| ###
| 0.0 |
2001-May-10 Thu
| 21.582
| 21.8
| 21.48
| 21.72
| 7,282,853
| ###
| 72.0
| 72.0
| ### |
2001-May-09 Wed
| 21.472
| 21.72
| 21.44
| ###
| 7,344,489
| 158,494,072
| ###
| ###
| 0.0 |
2001-May-08 Tue
| ###
| 21.7
| 21.55
| 21.582
|
|
| ###
| ###
| ### |
2001-May-07 Mon
| 21.55
| 21.84
| 21.55
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2001-May-04 Fri
| ###
| ###
| ###
| ###
| 12,101,775
| 0
| 75.5
| 75.5
| 0.0 |
2001-May-03 Thu
| ###
| 21.72
| 21.48
| 21.48
| 12,025,574
| ###
| ###
| ###
| 1.5 |
2001-May-02 Wed
| 21.857
| 21.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-01 Tue
| 21.5
| 21.76
| 21.5
| 21.75
|
|
| ###
| ###
| ### |
2001-Apr-30 Mon
| 21
| 21.52
| 21
| 21.52
|
|
| 87.7
| 87.7
| 1.5 |
2001-Apr-27 Fri
| 20.75
| ###
| 20.55
| 20.771
| 36,357,625
| ###
| ###
| ###
| ### |
2001-Apr-26 Thu
| 21.75
| ###
| 21.75
| 21.8
| 11,789,152
| 128,207,028
| 71.0
| 71.0
| 1.6 |
2001-Apr-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-24 Tue
| ###
| ###
| 21.86
| ###
| 8,379,725
| ###
| ###
| ###
| 0.0 |
2001-Apr-23 Mon
| 22.2
| 22.4
| 21.86
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-20 Fri
| 21.81
| 22.53
| 21.81
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2001-Apr-19 Thu
| ###
| 21.82
| 21.51
| 21.74
| 7,549,555
| ###
| ###
| ###
| 1.6 |
2001-Apr-18 Wed
| 21.2
| 21.44
| ###
| 21.373
| 6,445,974
| 69,100,841
| 71.8
| 71.8
| ### |
2001-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-12 Thu
| ###
| 21.5
| ###
| ###
| 8,698,777
| 93,511,852
| ###
| ###
| 0.0 |
2001-Apr-11 Wed
| 20.7
| ###
| 20.7
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-10 Tue
| 20.045
| 20.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-09 Mon
| 20.083
| ###
| 19.88
| 19.89
| 4,159,042
| 41,340,877
| ###
| ###
| ### |
2001-Apr-06 Fri
| 20.45
| 20.5
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2001-Apr-05 Thu
| 19.857
| ###
| 19.857
| 20.23
| 8,954,754
| 88,907,275
| 81.6
| 81.6
| 1.4 |
2001-Apr-04 Wed
| 19.85
| ###
| 19.72
| 19.8
|
|
| ###
| ###
| 1.4 |
2001-Apr-03 Tue
| 20
| ###
| ###
| ###
| 5,201,554
| 0
| 35.9
| 35.9
| 0.0 |
2001-Apr-02 Mon
| 19.71
| ###
| ###
| ###
| 4,000,455
| 0
| ###
| ###
| 0.0 |
2001-Mar-30 Fri
| 19.628
| ###
| 19.58
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2001-Mar-29 Thu
| 19.721
| 19.75
| ###
| 19.75
| 8,027,951
| ###
| ###
| ###
| ### |
2001-Mar-28 Wed
| ###
| ###
| 19.81
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2001-Mar-27 Tue
| ###
| ###
| 19.86
| 19.946
|
|
| ###
| ###
| 1.4 |
2001-Mar-26 Mon
| 20.249
| ###
| 19.79
| ###
| 6,451,353
| ###
| 28.1
| 28.1
| 0.0 |
2001-Mar-23 Fri
| 19.75
| 20.28
| 19.75
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-22 Thu
| 20.2
| ###
| 20.2
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-21 Wed
| 20
| ###
| 19.83
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-20 Tue
| 20.8
| 20.89
| 20.26
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2001-Mar-19 Mon
| 22
| ###
| 21.27
| 21.4
|
|
| 21.0
| 21.0
| 1.5 |
2001-Mar-16 Fri
| 20.4
| 21
| 20.25
| ###
| 4,456,772
| 91,920,922
| 84.7
| 84.7
| 0.0 |
2001-Mar-15 Thu
| ###
| 20.55
| ###
| ###
| 6,272,073
| 64,445,550
| 87.8
| 87.8
| 0.0 |
2001-Mar-14 Wed
| ###
| 20.74
| 20.45
| 20.5
|
|
| ###
| ###
| 1.5 |
2001-Mar-13 Tue
| ###
| ###
| ###
| 20.772
| 7,143,280
| 0
| 81.0
| 81.0
| ### |
2001-Mar-12 Mon
| ###
| ###
| ###
| 20.83
| 3,560,048
| 0
| ###
| ###
| 1.5 |
2001-Mar-09 Fri
| ###
| ###
| ###
| 20.75
|
|
| 29.9
| 29.9
| 1.5 |
2001-Mar-08 Thu
| ###
| ###
| ###
| ###
| 7,423,726
| 0
| ###
| ###
| 0.0 |
2001-Mar-07 Wed
| 21.2
| 21.2
| ###
| 21.173
|
|
| 32.2
| 32.2
| 1.5 |
2001-Mar-06 Tue
| ###
| 21.56
| ###
| 21.48
| 4,112,426
| 44,331,952
| 78.9
| 78.9
| 1.5 |
2001-Mar-05 Mon
| ###
| ###
| 20.49
| ###
|
|
| 93.3
| 93.3
| 0.0 |
2001-Mar-02 Fri
| ###
| 20.77
| 20.4
| 20.55
|
|
| 23.2
| 23.2
| 1.5 |
2001-Mar-01 Thu
| 20.8
| ###
| 20.7
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2001-Feb-28 Wed
| 21
| ###
| ###
| ###
| 13,505,085
| 0
| ###
| ###
| 0.0 |
2001-Feb-27 Tue
| ###
| ###
| ###
| 21.085
| 8,314,540
| 0
| ###
| ###
| ### |
2001-Feb-26 Mon
| ###
| 20.58
| ###
| 20.47
| 6,964,786
| 71,667,647
| 87.6
| 87.6
| 1.5 |
2001-Feb-23 Fri
| 19.8
| 20.22
| 19.78
| ###
| 7,709,447
| 154,188,940
| 76.7
| 76.7
| 0.0 |
2001-Feb-22 Thu
| ###
| 19.77
| ###
| ###
| 2,650,347
| 26,198,680
| 83.7
| 83.7
| 0.0 |
2001-Feb-21 Wed
| ###
| 19.83
| 19.59
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2001-Feb-20 Tue
| ###
| 19.88
| ###
| 19.72
|
|
| ###
| ###
| 1.4 |
2001-Feb-19 Mon
| ###
| 19.79
| 19.47
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2001-Feb-16 Fri
| 19.5
| ###
| 19.5
| ###
| 5,850,387
| 57,041,273
| 78.0
| 78.0
| 0.0 |
2001-Feb-15 Thu
| 19.44
| ###
| 19.24
| ###
| 5,104,270
| 49,103,077
| ###
| ###
| 0.0 |
2001-Feb-14 Wed
| 18.947
| ###
| ###
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2001-Feb-13 Tue
| ###
| ###
| 18.74
| 18.8
| 3,511,079
| ###
| ###
| ###
| 1.3 |
2001-Feb-12 Mon
| ###
| 18.84
| 18.57
| 18.76
| 2,442,181
| ###
| ###
| ###
| ### |
2001-Feb-09 Fri
| ###
| ###
| ###
| 18.7
| 5,299,789
| 0
| 24.9
| 24.9
| 1.3 |
2001-Feb-08 Thu
| ###
| 19.25
| 18.971
| 18.971
|
|
| 32.3
| 32.3
| 1.4 |
2001-Feb-07 Wed
| ###
| ###
| ###
| 19.055
| 6,070,472
| 0
| ###
| ###
| ### |
2001-Feb-06 Tue
| ###
| ###
| 19.28
| 19.345
|
|
| 32.6
| 32.6
| ### |
2001-Feb-05 Mon
| ###
| 19.21
| ###
| ###
| 4,369,273
| ###
| 80.4
| 80.4
| 0.0 |
2001-Feb-02 Fri
| ###
| 19.28
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2001-Feb-01 Thu
| ###
| ###
| 18.88
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2001-Jan-31 Wed
| 18.55
| ###
| 18.49
| 18.849
| 7,946,820
| 73,468,350
| 82.5
| 82.5
| ### |
2001-Jan-30 Tue
| 18.529
| 18.53
| 18.4
| 18.4
| 5,592,557
| ###
| 32.0
| 32.0
| 1.3 |
2001-Jan-29 Mon
| 18.547
| ###
| 18.47
| ###
| 9,593,757
| 88,598,345
| 32.7
| 32.7
| 0.0 |
2001-Jan-25 Thu
| ###
| 18.85
| ###
| 18.41
|
|
| ###
| ###
| ### |
2001-Jan-24 Wed
| 18.482
| 18.8
| 18.4
| 18.76
|
|
| 79.7
| 79.7
| ### |
2001-Jan-23 Tue
| 18.582
| ###
| ###
| ###
| 6,020,872
| 0
| ###
| ###
| 0.0 |
2001-Jan-22 Mon
| 18.989
| 18.989
| 18.56
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2001-Jan-19 Fri
| 18.757
| ###
| 18.75
| 18.78
| 4,074,026
| ###
| 65.8
| 65.8
| ### |
2001-Jan-18 Thu
| ###
| 18.79
| ###
| ###
| 4,557,123
| 42,814,170
| ###
| ###
| 0.0 |
2001-Jan-17 Wed
| ###
| ###
| 18.48
| 18.55
| 5,168,447
| 47,756,450
| ###
| ###
| 1.3 |
2001-Jan-16 Tue
| 18.89
| ###
| 18.76
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2001-Jan-15 Mon
| ###
| 19.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|