(BHP) BHP GROUP LIMITED Daily Prices Page 14

Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

_{Currently Wed 24-Apr-24 03:58:27 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(BHP) BHP GROUP LIMITED Daily Prices Page 14...

TOC Company Info for BHP Limits

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 .. Tuesday 23rd April 2024
Latest price with VOLUME for BHP .. Tuesday 23rd April 2024

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	7.87	345,388	0.0
MAX	54.55	327,417,026	97.4

Font Format Legend

(values are example only)

Type	Price	Volume
Growth	###	###
No Change	###	###
Loss	###	###

Limits Full Scrollable Formatted Daily Prices for BHP Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 Next >>

End of day Prices (full format),

450 Days for (BHP) BHP GROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 2.23
2000-Dec-20 Wed	18.88	###	18.72	18.879	3,251,646	###	41.9	41.9	1.3
2000-Dec-19 Tue	###	###	18.82	###			###	###	0.0
2000-Dec-18 Mon	###	###	18.75	18.89	2,800,277	###	###	###	###
2000-Dec-15 Fri	###	###	18.85	###			40.9	40.9	0.0
2000-Dec-14 Thu	19.45	19.45	###	19.126	3,894,229	37,871,377	23.3	23.3	###
2000-Dec-13 Wed	###	19.8	19.51	19.556	3,678,949	72,309,742	###	###	###
2000-Dec-12 Tue	19.85	19.88	19.75	19.85	2,960,485	###	74.5	74.5	1.4
2000-Dec-11 Mon	###	19.89	19.55	19.86	2,120,985	41,825,824	###	###	1.4
2000-Dec-08 Fri	19.42	19.75	19.42	###			###	###	0.0
2000-Dec-07 Thu	###	###	###	###	3,915,555	0	###	###	0.0
2000-Dec-06 Wed	###	19.45	###	19.2			35.6	35.6	###
2000-Dec-05 Tue	19.25	###	###	###			###	###	0.0
2000-Dec-04 Mon	19.322	19.322	###	19.181	2,212,229	21,372,344	###	###	###
2000-Dec-01 Fri	###	19.45	19.28	###	3,499,847	###	68.4	68.4	0.0
2000-Nov-30 Thu	###	19.5	19.26	19.47	4,374,150	84,771,027	79.3	79.3	###
2000-Nov-29 Wed	19.2	19.48	###	###	2,159,350	###	###	###	0.0
2000-Nov-28 Tue	19.75	19.81	19.27	###	3,423,148	###	24.3	24.3	0.0
2000-Nov-27 Mon	###	19.56	###	19.52			###	###	1.4
2000-Nov-24 Fri	18.8	###	18.8	###	4,337,841	###	###	###	0.0
2000-Nov-23 Thu	18.785	18.785	###	18.7			37.6	37.6	1.3
2000-Nov-22 Wed	###	###	18.81	18.82	2,297,325	21,606,341	34.2	34.2	1.3
2000-Nov-21 Tue	18.88	###	18.85	18.942	3,416,483	32,200,352	74.9	74.9	1.4
2000-Nov-20 Mon	18.72	###	18.72	###	2,834,150	26,527,644	###	###	0.0
2000-Nov-17 Fri	18.55	18.7	###	18.7	2,915,456	###	72.7	72.7	1.3
2000-Nov-16 Thu	###	###	###	18.58			78.9	78.9	1.3
2000-Nov-15 Wed	###	###	###	###			25.5	25.5	0.0
2000-Nov-13 Mon	18.8	18.83	###	18.74	5,537,887	###	###	###	1.3
2000-Nov-10 Fri	###	###	18.8	###			###	###	0.0
2000-Nov-09 Thu	18.75	###	###	18.82			68.3	68.3	1.3
2000-Nov-08 Wed	###	###	18.7	18.75			19.9	19.9	###
2000-Nov-07 Tue	###	19.25	###	###	2,692,058	25,911,058	23.8	23.8	0.0
2000-Nov-06 Mon	###	###	###	###	2,330,943	0	30.5	30.5	0.0
2000-Nov-03 Fri	###	19.22	###	19.155			###	###	1.4
2000-Nov-02 Thu	###	###	18.85	###			###	###	0.0
2000-Nov-01 Wed	###	###	18.8	###	6,097,025	###	###	###	0.0
2000-Oct-31 Tue	###	18.73	###	18.7			74.2	74.2	1.3
2000-Oct-30 Mon	###	18.74	18.4	18.47	2,320,645	43,094,377	34.0	34.0	###
2000-Oct-27 Fri	###	###	###	18.58	4,870,857	0	74.0	74.0	1.3
2000-Oct-26 Thu	18.4	18.5	###	###			###	###	0.0
2000-Oct-25 Wed	18.782	18.782	###	18.4	5,908,055	55,482,544	17.9	17.9	1.3
2000-Oct-24 Tue	18.57	18.8	18.56	18.757	3,300,259	###	79.2	79.2	###
2000-Oct-23 Mon	18.45	18.7	18.4	18.5	3,052,757	56,628,642	74.9	74.9	###
2000-Oct-20 Fri	18.41	18.55	###	18.45	4,310,979	###	65.1	65.1	1.3
2000-Oct-19 Thu	18.44	18.44	###	18.2	4,877,882	44,974,072	27.9	27.9	###
2000-Oct-18 Wed	18.85	18.87	18.47	18.5	6,484,627	121,067,986	23.0	23.0	###
2000-Oct-17 Tue	###	###	18.76	###			35.7	35.7	0.0
2000-Oct-16 Mon	###	###	###	19.153			16.4	16.4	1.4
2000-Oct-13 Fri	19.5	19.55	###	###			###	###	0.0
2000-Oct-12 Thu	19.55	###	19.44	19.5	2,143,021	###	###	###	1.4
2000-Oct-11 Wed	###	19.8	###	###	3,133,286	###	72.1	72.1	0.0
2000-Oct-10 Tue	###	19.5	###	19.5			80.6	80.6	1.4
2000-Oct-09 Mon	19.2	19.4	###	19.27	4,034,974	39,139,247	###	###	###
2000-Oct-06 Fri	19.5	19.5	19.23	19.28			###	###	1.4
2000-Oct-05 Thu	###	19.88	###	19.642			###	###	###
2000-Oct-04 Wed	19.641	19.85	###	19.8	4,326,754	###	###	###	1.4
2000-Oct-03 Tue	###	###	###	19.578	3,967,957	0	###	###	1.4
2000-Oct-02 Mon	###	###	###	19.2	1,543,871	0	###	###	###
2000-Sep-29 Fri	19.5	19.5	###	###	28,714,757	279,968,880	###	###	0.0
2000-Sep-28 Thu	###	19.7	19.42	19.5			22.5	22.5	1.4
2000-Sep-27 Wed	19.4	19.5	###	19.5			###	###	1.4
2000-Sep-26 Tue	19.841	19.841	19.5	19.55	4,865,680	95,710,358	20.5	20.5	###
2000-Sep-25 Mon	###	###	20	20	3,340,148	33,401,480	27.5	27.5	1.4
2000-Sep-22 Fri	20.5	20.51	###	20.058			32.3	32.3	1.4
2000-Sep-21 Thu	###	###	20.75	20.85	3,390,829	35,179,850	###	###	###
2000-Sep-20 Wed	20.75	21	20.7	20.975			70.8	70.8	1.5
2000-Sep-19 Tue	20.45	###	20.4	20.88			###	###	###
2000-Sep-18 Mon	###	###	###	20.49			###	###	###
2000-Sep-15 Fri	21	###	20.4	20.41	5,886,887	60,046,247	13.8	13.8	1.5
2000-Sep-14 Thu	###	###	20.8	21.079			###	###	1.5
2000-Sep-13 Wed	###	20.72	###	20.71	5,565,483	###	77.0	77.0	###
2000-Sep-12 Tue	###	20.82	###	20.74			###	###	###
2000-Sep-11 Mon	20	###	20	###			###	###	0.0
2000-Sep-08 Fri	19.8	20.22	19.75	###	6,372,784	127,360,088	###	###	0.0
2000-Sep-07 Thu	19.4	###	19.4	###			81.3	81.3	0.0
2000-Sep-06 Wed	###	19.42	19.26	###			78.6	78.6	0.0
2000-Sep-05 Tue	19.325	###	19.26	19.27			###	###	###
2000-Sep-04 Mon	###	###	###	19.246	3,845,841	0	###	###	1.4
2000-Sep-01 Fri	###	###	18.76	###			34.7	34.7	0.0
2000-Aug-31 Thu	###	###	###	###	4,410,057	0	36.0	36.0	0.0
2000-Aug-30 Wed	###	###	19.2	19.345			###	###	###
2000-Aug-29 Tue	19.56	19.82	19.55	###			76.4	76.4	0.0
2000-Aug-28 Mon	19.87	###	19.51	###			###	###	0.0
2000-Aug-25 Fri	###	###	19.8	19.86			39.1	39.1	1.4
2000-Aug-24 Thu	19.7	###	19.7	###			80.5	80.5	0.0
2000-Aug-23 Wed	###	###	###	19.521			###	###	1.4
2000-Aug-22 Tue	###	19.5	19.25	###	5,088,570	98,591,043	68.8	68.8	0.0
2000-Aug-21 Mon	19.28	###	###	###			86.0	86.0	0.0
2000-Aug-18 Fri	###	19.53	###	19.43			###	###	1.4
2000-Aug-17 Thu	###	19.45	19.26	19.358	2,460,377	###	###	###	1.4
2000-Aug-16 Wed	###	19.44	###	19.25			###	###	1.4
2000-Aug-15 Tue	###	19.45	19.2	19.2			###	###	###
2000-Aug-14 Mon	19.25	###	19.2	19.251	1,525,653	###	###	###	1.4
2000-Aug-11 Fri	###	###	###	###	5,481,047	0	72.4	72.4	0.0
2000-Aug-10 Thu	18.7	###	###	18.921			78.0	78.0	###
2000-Aug-09 Wed	###	18.75	###	###	4,071,773	38,172,871	78.9	78.9	0.0
2000-Aug-08 Tue	18.852	18.852	###	18.54			###	###	1.3
2000-Aug-07 Mon	18.4	18.75	18.4	18.75	2,554,181	###	###	###	###
2000-Aug-04 Fri	18.27	18.4	###	###	3,102,147	28,539,752	###	###	0.0
2000-Aug-03 Thu	###	18.25	###	18.2			71.4	71.4	###
2000-Aug-02 Wed	18.141	18.24	###	###			35.5	35.5	0.0
2000-Aug-01 Tue	18.286	###	###	###			26.7	26.7	0.0
2000-Jul-31 Mon	###	18.29	###	18.25	1,902,759	###	70.6	70.6	###
2000-Jul-28 Fri	18.55	18.7	18.2	###			###	###	0.0
2000-Jul-27 Thu	18.88	###	18.5	18.5			###	###	###
2000-Jul-26 Wed	###	###	18.86	###	2,511,284	###	73.9	73.9	0.0
2000-Jul-25 Tue	19.155	19.25	18.81	18.86	3,012,072	###	###	###	1.3
2000-Jul-24 Mon	19.21	19.46	19.2	19.2	2,466,754	47,682,354	###	###	###
2000-Jul-21 Fri	###	19.28	###	###	3,724,956	35,908,575	###	###	0.0
2000-Jul-20 Thu	###	18.85	###	18.8			###	###	1.3
2000-Jul-19 Wed	###	18.86	18.54	18.76			###	###	###
2000-Jul-18 Tue	18.88	18.88	18.54	18.677	7,230,845	###	32.3	32.3	1.3
2000-Jul-17 Mon	19.24	19.25	18.75	18.942			26.5	26.5	1.4
2000-Jul-14 Fri	19.46	19.46	###	19.2			###	###	###
2000-Jul-13 Thu	19.56	19.86	###	###	3,442,051	###	38.7	38.7	0.0
2000-Jul-12 Wed	###	19.85	19.5	###	5,687,945	###	32.9	32.9	0.0
2000-Jul-11 Tue	###	###	###	19.25	2,820,354	0	77.3	77.3	1.4
2000-Jul-10 Mon	###	###	18.72	18.85	3,081,726	28,844,955	27.9	27.9	###
2000-Jul-07 Fri	18.982	19.2	###	###	2,146,325	20,604,720	33.6	33.6	0.0
2000-Jul-06 Thu	18.48	###	18.48	18.85			74.6	74.6	###
2000-Jul-05 Wed	###	###	###	18.979			###	###	1.4
2000-Jul-04 Tue	###	19.7	19.2	###	3,311,172	###	21.6	21.6	0.0
2000-Jul-03 Mon	19.5	19.7	19.45	###			57.5	57.5	0.0
2000-Jun-30 Fri	###	19.75	###	19.75			75.8	75.8	###
2000-Jun-29 Thu	19.45	19.54	###	###			###	###	0.0
2000-Jun-28 Wed	19.5	###	###	###			###	###	0.0
2000-Jun-27 Tue	###	###	19.4	###	2,985,376	28,958,147	31.7	31.7	0.0
2000-Jun-26 Mon	###	###	###	###	2,531,685	0	86.6	86.6	0.0
2000-Jun-23 Fri	19.5	19.7	###	19.181	5,164,955	###	18.4	18.4	###
2000-Jun-22 Thu	18.75	###	18.74	19.176			###	###	###
2000-Jun-21 Wed	###	18.88	18.5	18.72	2,905,754	54,308,542	72.5	72.5	1.3
2000-Jun-20 Tue	###	18.76	###	18.72	4,996,527	46,867,423	###	###	1.3
2000-Jun-19 Mon	###	18.8	18.45	18.58	5,011,321	93,335,853	###	###	1.3
2000-Jun-16 Fri	###	###	18.41	18.89	4,377,447	###	###	###	###
2000-Jun-15 Thu	18.25	###	18.25	18.46	7,263,259	###	75.7	75.7	1.3
2000-Jun-14 Wed	###	###	###	###	4,031,823	0	###	###	0.0
2000-Jun-13 Tue	17.672	17.7	17.47	###			###	###	0.0
2000-Jun-12 Mon	17.76	17.76	17.76	17.76	0				1.3
2000-Jun-08 Thu	17.653	17.74	17.54	###	1,416,048	24,979,086	###	###	0.0
2000-Jun-07 Wed	17.5	17.7	17.5	###	2,063,229	###	###	###	0.0
2000-Jun-06 Tue	###	###	17.45	17.59			###	###	###
2000-Jun-05 Mon	17.8	17.85	17.55	17.58	5,478,088	96,962,157	30.4	30.4	1.3
2000-Jun-02 Fri	###	###	17.8	17.86	4,550,828	###	###	###	1.3
2000-Jun-01 Thu	###	###	17.53	###			69.4	69.4	0.0
2000-May-31 Wed	###	###	17.55	17.81	4,338,885	###	77.1	77.1	1.3
2000-May-30 Tue	17.4	17.75	###	17.75			###	###	1.3
2000-May-29 Mon	17.4	17.55	17.4	###	2,749,022	48,039,159	###	###	0.0
2000-May-26 Fri	17.45	17.5	###	17.45	7,230,978	63,271,057	68.9	68.9	###
2000-May-25 Thu	17.55	17.8	17.4	17.78			83.3	83.3	1.3
2000-May-24 Wed	###	17.58	###	###			87.3	87.3	0.0
2000-May-23 Tue	###	17.51	###	17.43	3,063,525	###	###	###	1.2
2000-May-22 Mon	###	###	###	17.055	2,835,083	0	77.8	77.8	1.2
2000-May-19 Fri	17.328	17.56	###	17.2	3,561,982	###	###	###	1.2
2000-May-18 Thu	17.5	###	17.23	###	2,654,371	###	###	###	0.0
2000-May-17 Wed	###	###	###	17.56	3,857,183	0	20.3	20.3	1.3
2000-May-16 Tue	###	17.82	###	17.754			###	###	1.3
2000-May-15 Mon	###	###	###	###	3,123,957	0	###	###	0.0
2000-May-12 Fri	16.84	###	16.48	16.873			###	###	1.2
2000-May-11 Thu	###	###	16.4	###	5,555,273	###	77.2	77.2	0.0
2000-May-10 Wed	###	###	16.45	###			###	###	0.0
2000-May-09 Tue	###	###	###	###			###	###	0.0
2000-May-08 Mon	###	###	###	17.775	2,509,270	0	36.7	36.7	###
2000-May-05 Fri	###	17.7	###	17.52			###	###	###
2000-May-04 Thu	###	###	###	###			21.8	21.8	0.0
2000-May-03 Wed	###	###	###	###	4,579,153	0	15.1	15.1	0.0
2000-May-02 Tue	18.25	18.77	18.25	18.751	2,888,152	###	86.6	86.6	###
2000-May-01 Mon	18.2	18.29	###	###			###	###	0.0
2000-Apr-28 Fri	###	18.44	###	18.44	5,997,181	###	66.6	66.6	1.3
2000-Apr-27 Thu	###	18.5	18.24	18.4	2,503,958	###	###	###	1.3
2000-Apr-26 Wed	18.2	18.53	###	18.53	4,124,644	38,214,826	###	###	###
2000-Apr-25 Tue	###	###	###	###	0				0.0
2000-Apr-24 Mon	###	###	###	###	0				0.0
2000-Apr-21 Fri	###	###	###	###	0				0.0
2000-Apr-20 Thu	###	###	###	###			###	###	0.0
2000-Apr-19 Wed	###	###	17.4	###			49.9	49.9	0.0
2000-Apr-18 Tue	17.4	17.75	###	###			74.5	74.5	0.0
2000-Apr-17 Mon	###	17.55	###	###	2,880,951	25,280,345	85.0	85.0	0.0
2000-Apr-14 Fri	###	###	17.45	17.559	2,016,827	###	###	###	1.3
2000-Apr-13 Thu	17.847	###	17.5	17.8			###	###	###
2000-Apr-12 Wed	17.841	###	17.72	###			70.1	70.1	0.0
2000-Apr-11 Tue	17.971	###	17.82	17.85			47.7	47.7	1.3
2000-Apr-07 Fri	18.85	###	18.4	18.85			66.3	66.3	###
2000-Apr-06 Thu	18.8	###	18.75	18.85	2,643,187	24,779,878	59.3	59.3	###
2000-Apr-05 Wed	###	18.85	###	18.678			79.3	79.3	1.3
2000-Apr-04 Tue	###	18.8	18.48	###			###	###	0.0
2000-Apr-03 Mon	###	18.45	###	###			###	###	0.0
2000-Mar-31 Fri	###	###	17.58	17.842			###	###	1.3
2000-Mar-30 Thu	###	###	###	17.8	3,915,982	0	76.8	76.8	###
2000-Mar-29 Wed	###	###	###	###			###	###	0.0
2000-Mar-28 Tue	17.42	17.51	###	17.46			###	###	1.2
2000-Mar-24 Fri	###	###	###	###			34.5	34.5	0.0
2000-Mar-23 Thu	###	17.8	17.55	17.7			69.1	69.1	1.3
2000-Mar-22 Wed	###	17.888	17.57	17.888			###	###	1.3
2000-Mar-21 Tue	###	###	###	17.75			45.3	45.3	1.3
2000-Mar-20 Mon	###	###	17.5	17.981	2,793,647	###	71.4	71.4	1.3
2000-Mar-17 Fri	18.5	###	###	###			###	###	0.0
2000-Mar-16 Thu	17.82	18.28	17.82	18.21	2,893,627	###	###	###	###
2000-Mar-15 Wed	17.86	17.86	###	17.654	5,652,324	50,475,253	###	###	###
2000-Mar-14 Tue	17.2	###	17.2	###			###	###	0.0
2000-Mar-13 Mon	###	17.4	###	###			79.3	79.3	0.0
2000-Mar-10 Fri	###	17.45	###	17.228	3,292,550	###	###	###	###
2000-Mar-09 Thu	16.159	###	###	###	2,871,658	0	###	###	0.0
2000-Mar-08 Wed	16.5	###	###	###	4,461,870	0	###	###	0.0
2000-Mar-07 Tue	###	16.5	###	16.5	4,418,486	###	91.7	91.7	1.2
2000-Mar-06 Mon	###	###	15.787	15.787	2,540,728	###	5.7	5.7	1.1
2000-Mar-03 Fri	16.76	16.77	###	###	4,304,689	###	###	###	0.0
2000-Mar-02 Thu	16.25	###	16.25	16.4	4,892,445	###	76.1	76.1	###
2000-Mar-01 Wed	###	16.5	###	16.2	4,413,847	###	68.8	68.8	1.2
2000-Feb-29 Tue	16.28	16.28	15.84	###			35.7	35.7	0.0
2000-Feb-28 Mon	16.75	16.75	###	###			19.4	19.4	0.0
2000-Feb-25 Fri	16.975	###	16.5	16.755			33.5	33.5	###
2000-Feb-24 Thu	16.4	16.88	16.4	16.84			###	###	1.2
2000-Feb-23 Wed	16.85	###	###	###	3,105,384	0	18.0	18.0	0.0
2000-Feb-22 Tue	###	17.2	16.55	###	3,389,152	57,191,940	30.3	30.3	0.0
2000-Feb-21 Mon	16.371	###	16.371	###			###	###	0.0
2000-Feb-18 Fri	16.8	16.85	###	###	5,123,225	43,163,170	34.0	34.0	0.0
2000-Feb-17 Thu	###	###	###	###	6,601,241	0	###	###	0.0
2000-Feb-16 Wed	###	###	###	###			###	###	0.0
2000-Feb-15 Tue	###	17.85	###	17.8			###	###	###
2000-Feb-14 Mon	###	17.5	###	###	5,052,670	###	25.5	25.5	0.0
2000-Feb-11 Fri	17.674	17.8	17.5	17.53	4,667,880	82,388,082	###	###	1.3
2000-Feb-10 Thu	###	###	17.5	17.583	9,189,981	###	###	###	1.3
2000-Feb-09 Wed	###	###	###	###	2,948,080	0	13.1	13.1	0.0
2000-Feb-08 Tue	18.7	###	18.7	###			###	###	0.0
2000-Feb-07 Mon	###	###	18.2	###	2,827,976	25,734,581	###	###	0.0
2000-Feb-04 Fri	18.5	18.75	###	###	3,357,287	###	###	###	0.0
2000-Feb-03 Thu	###	###	###	18.5	4,468,485	0	###	###	###
2000-Feb-02 Wed	18.45	###	18.45	18.7	3,858,483	###	79.6	79.6	1.3
2000-Feb-01 Tue	18.822	18.85	18.45	18.458	2,869,382	53,513,974	###	###	1.3
2000-Jan-31 Mon	###	18.81	18.48	18.745			65.1	65.1	1.3
2000-Jan-28 Fri	###	19.27	###	###			33.3	33.3	0.0
2000-Jan-27 Thu	19.258	19.4	###	19.2			34.4	34.4	###
2000-Jan-25 Tue	###	###	###	###	3,177,987	0	###	###	0.0
2000-Jan-24 Mon	###	19.7	###	###	1,978,287	19,486,126	###	###	0.0
2000-Jan-21 Fri	###	###	19.44	19.581	2,243,843	21,810,153	###	###	1.4
2000-Jan-20 Thu	###	20.25	###	###			###	###	0.0
2000-Jan-19 Wed	20	20	19.51	19.574	2,014,454	###	20.0	20.0	1.4
2000-Jan-18 Tue	20	20.2	###	20			68.5	68.5	1.4
2000-Jan-17 Mon	20.47	20.49	###	###			###	###	0.0
2000-Jan-14 Fri	20.4	###	###	###			68.3	68.3	0.0
2000-Jan-13 Thu	19.957	20.7	###	###	4,642,820	48,053,187	###	###	0.0
2000-Jan-12 Wed	20.5	20.75	###	20.487			###	###	###
2000-Jan-11 Tue	###	###	20.76	###			###	###	0.0
2000-Jan-10 Mon	21.4	###	###	21.52			71.6	71.6	1.5
2000-Jan-07 Fri	###	21.5	20.4	21.355			92.3	92.3	1.5
2000-Jan-06 Thu	20.26	###	20.26	###			73.7	73.7	0.0
2000-Jan-05 Wed	20.21	###	###	###	3,629,448	0	77.8	77.8	0.0
2000-Jan-04 Tue	20	20.73	20	20.7	3,961,350	###	85.4	85.4	1.5
1999-Dec-31 Fri	###	###	###	###	1,470,880	0	64.1	64.1	0.0
1999-Dec-30 Thu	###	###	###	###	1,470,880	0	64.1	64.1	0.0
1999-Dec-29 Wed	19.86	###	19.86	###	345,388	###	###	###	0.0
1999-Dec-28 Tue	###	20	19.85	20	26,066,841	###	###	###	1.4
1999-Dec-27 Mon	###	20	19.85	20	26,066,841	###	###	###	1.4
1999-Dec-24 Fri	###	20	19.85	20	26,066,841	###	###	###	1.4
1999-Dec-23 Thu	19.7	###	19.7	###			###	###	0.0
1999-Dec-22 Wed	19.7	###	19.5	###			27.6	27.6	0.0
1999-Dec-21 Tue	19.85	###	###	###			###	###	0.0
1999-Dec-20 Mon	19.588	20.23	19.58	###			86.9	86.9	0.0
1999-Dec-17 Fri	###	###	18.78	###	10,634,656	###	###	###	0.0
1999-Dec-16 Thu	18.26	18.78	18.2	18.7	6,471,776	###	###	###	1.3
1999-Dec-15 Wed	17.8	###	17.76	###	3,482,820	30,927,441	76.2	76.2	0.0
1999-Dec-14 Tue	17.45	###	17.45	17.84	3,128,542	27,296,528	88.4	88.4	1.3
1999-Dec-13 Mon	17.75	17.78	17.45	17.45			###	###	###
1999-Dec-10 Fri	###	###	17.59	###			35.4	35.4	0.0
1999-Dec-09 Thu	###	###	17.5	17.744	3,348,426	29,298,727	###	###	1.3
1999-Dec-08 Wed	17.7	17.7	###	17.473	2,003,356	###	###	###	1.2
1999-Dec-07 Tue	17.8	17.8	17.55	17.8			###	###	###
1999-Dec-06 Mon	17.846	###	17.75	###	3,223,482	###	82.1	82.1	0.0
1999-Dec-03 Fri	17.759	###	###	17.682			###	###	###
1999-Dec-02 Thu	###	###	###	17.8	2,685,241	0	84.3	84.3	###
1999-Dec-01 Wed	17.2	17.5	###	###	1,876,489	16,419,278	###	###	0.0
1999-Nov-30 Tue	###	17.75	17.247	17.247			23.5	23.5	###
1999-Nov-29 Mon	17.75	17.82	17.53	17.82			###	###	1.3
1999-Nov-26 Fri	###	###	17.71	17.78	6,103,229	###	33.0	33.0	1.3
1999-Nov-25 Thu	17.8	###	###	17.75			###	###	1.3
1999-Nov-24 Wed	###	###	17.55	17.7			23.8	23.8	1.3
1999-Nov-23 Tue	18.41	18.45	###	###	3,375,059	###	23.0	23.0	0.0
1999-Nov-22 Mon	18.4	18.53	###	18.53	2,850,358	###	###	###	###
1999-Nov-19 Fri	###	###	###	18.53	4,089,050	0	78.3	78.3	###
1999-Nov-18 Thu	17.8	###	17.8	###	6,180,957	###	###	###	0.0
1999-Nov-17 Wed	###	###	17.7	17.83			24.2	24.2	###
1999-Nov-16 Tue	17.559	###	17.559	###			84.0	84.0	0.0
1999-Nov-15 Mon	17.25	###	17.25	17.584	5,859,272	50,536,221	84.7	84.7	1.3
1999-Nov-12 Fri	###	17.24	###	17.24			###	###	###
1999-Nov-11 Thu	16.5	###	16.5	16.84			###	###	1.2
1999-Nov-10 Wed	###	16.51	16.29	16.48			74.1	74.1	1.2
1999-Nov-09 Tue	###	16.45	###	###			###	###	0.0
1999-Nov-08 Mon	###	16.4	###	16.2			80.0	80.0	1.2
1999-Nov-05 Fri	###	16.72	###	16.41			21.4	21.4	1.2
1999-Nov-04 Thu	16.4	###	###	###	5,243,520	0	82.8	82.8	0.0
1999-Nov-03 Wed	15.87	16.23	15.86	###			80.4	80.4	0.0
1999-Nov-02 Tue	15.7	15.8	15.45	15.7			70.8	70.8	###
1999-Nov-01 Mon	16.29	16.29	###	15.79			###	###	1.1
1999-Oct-29 Fri	16.7	16.74	###	###	10,495,476	###	12.6	12.6	0.0
1999-Oct-28 Thu	###	###	###	16.74	3,077,774	0	###	###	1.2
1999-Oct-27 Wed	###	###	16.84	###			33.1	33.1	0.0
1999-Oct-26 Tue	###	17.2	###	###	2,482,584	21,350,222	###	###	0.0
1999-Oct-25 Mon	17.325	###	###	###	1,819,849	0	24.9	24.9	0.0
1999-Oct-22 Fri	###	###	17.23	17.25	2,420,683	20,854,184	26.8	26.8	1.2
1999-Oct-21 Thu	17.45	17.48	###	17.26	2,127,657	18,595,722	29.7	29.7	1.2
1999-Oct-20 Wed	17.25	17.425	###	17.425	3,074,625	26,787,670	###	###	1.2
1999-Oct-19 Tue	17.7	17.7	###	###			11.8	11.8	0.0
1999-Oct-18 Mon	###	17.85	###	17.676	8,506,370	75,919,352	###	###	1.3
1999-Oct-15 Fri	###	18.2	17.72	###			###	###	0.0
1999-Oct-14 Thu	17.552	###	17.5	###			###	###	0.0
1999-Oct-13 Wed	17.587	###	17.54	###			###	###	0.0
1999-Oct-12 Tue	17.45	17.73	17.42	17.672	2,528,953	44,446,348	78.0	78.0	1.3
1999-Oct-11 Mon	###	###	17.55	17.55	2,860,677	25,102,440	27.4	27.4	###
1999-Oct-08 Fri	17.883	###	###	17.74			30.8	30.8	1.3
1999-Oct-07 Thu	###	###	17.8	17.8			22.9	22.9	###
1999-Oct-06 Wed	18.2	18.25	17.84	###	6,107,472	###	###	###	0.0
1999-Oct-05 Tue	###	###	17.88	18.2			###	###	###
1999-Oct-04 Mon	###	###	17.7	17.7	1,730,222	###	###	###	1.3
1999-Oct-01 Fri	###	###	17.7	17.986			###	###	1.3
1999-Sep-30 Thu	17.8	17.85	###	###	2,613,027	###	###	###	0.0
1999-Sep-29 Wed	###	17.81	17.4	###	4,225,175	###	###	###	0.0
1999-Sep-28 Tue	17.7	17.72	17.52	17.58	2,921,727	51,480,829	###	###	1.3
1999-Sep-27 Mon	17.682	17.79	17.5	17.51			###	###	###
1999-Sep-24 Fri	###	###	###	###	30,030,155	0	###	###	0.0
1999-Sep-23 Thu	###	###	###	###	2,661,647	0	###	###	0.0
1999-Sep-22 Wed	17.951	###	###	###			69.3	69.3	0.0
1999-Sep-21 Tue	###	###	###	###			20.0	20.0	0.0
1999-Sep-20 Mon	18.45	18.5	###	18.42			###	###	1.3
1999-Sep-17 Fri	###	18.43	###	###			82.6	82.6	0.0
1999-Sep-16 Thu	17.7	###	###	###	4,597,779	0	85.4	85.4	0.0
1999-Sep-15 Wed	###	17.77	17.5	17.7			###	###	1.3
1999-Sep-14 Tue	###	###	###	###	3,546,770	0	29.2	29.2	0.0
1999-Sep-13 Mon	###	18.4	###	18.041			75.5	75.5	1.3
1999-Sep-10 Fri	###	###	17.85	###			###	###	0.0
1999-Sep-09 Thu	17.8	###	17.78	17.8			67.2	67.2	###
1999-Sep-08 Wed	###	###	###	###	3,388,324	0	11.8	11.8	0.0
1999-Sep-07 Tue	###	###	17.75	###	2,828,556	###	###	###	0.0
1999-Sep-06 Mon	###	###	17.78	17.941			34.1	34.1	###
1999-Sep-03 Fri	17.87	###	###	17.8	1,572,384	0	###	###	###
1999-Sep-02 Thu	###	###	###	###			81.4	81.4	0.0
1999-Sep-01 Wed	###	###	###	###	2,653,379	0	85.2	85.2	0.0
1999-Aug-31 Tue	###	17.23	16.78	16.85	3,568,285	60,678,686	###	###	###
1999-Aug-30 Mon	17.156	17.156	16.77	###	4,620,022	###	31.8	31.8	0.0
1999-Aug-27 Fri	###	17.8	###	17.4	8,352,972	74,341,450	###	###	1.2
1999-Aug-26 Thu	###	###	17.8	17.8	3,226,358	28,714,586	###	###	###
1999-Aug-25 Wed	18.5	18.55	18.2	18.2	3,509,286	###	18.3	18.3	###
1999-Aug-24 Tue	###	18.7	###	18.5			###	###	###
1999-Aug-23 Mon	###	###	###	###			87.3	87.3	0.0
1999-Aug-20 Fri	17.989	18.2	17.989	###	1,502,689	###	###	###	0.0
1999-Aug-19 Thu	###	18.2	###	###	2,806,171	25,536,156	76.0	76.0	0.0
1999-Aug-18 Wed	18.024	18.4	###	###			###	###	0.0
1999-Aug-17 Tue	###	###	###	###			###	###	0.0
1999-Aug-16 Mon	18.4	18.47	###	18.45			67.3	67.3	1.3
1999-Aug-13 Fri	###	18.48	17.51	18.45			###	###	1.3
1999-Aug-12 Thu	17.828	###	17.5	###			20.6	20.6	0.0
1999-Aug-11 Wed	###	###	17.73	###			32.2	32.2	0.0
1999-Aug-10 Tue	18.258	18.4	###	###			###	###	0.0
1999-Aug-09 Mon	###	18.21	17.86	18.2	3,017,450	###	84.4	84.4	###
1999-Aug-06 Fri	###	###	###	18.25			88.0	88.0	###
1999-Aug-05 Thu	17.5	###	17.48	17.922			87.7	87.7	###
1999-Aug-04 Wed	###	17.7	###	17.45			25.4	25.4	###
1999-Aug-03 Tue	17.424	###	17.4	###			80.2	80.2	0.0
1999-Aug-02 Mon	16.849	17.41	16.76	###			###	###	0.0
1999-Jul-30 Fri	###	###	16.86	###			32.5	32.5	0.0
1999-Jul-29 Thu	17.47	17.51	17.22	###	8,043,856	139,681,559	28.5	28.5	0.0
1999-Jul-28 Wed	17.644	17.644	17.48	###			###	###	0.0
1999-Jul-27 Tue	17.25	###	17.25	17.545			83.0	83.0	###
1999-Jul-26 Mon	17.55	17.59	17.4	17.483			31.5	31.5	1.2
1999-Jul-23 Fri	17.756	17.78	17.46	###			27.6	27.6	0.0
1999-Jul-22 Thu	18.4	18.4	###	###			13.6	13.6	0.0
1999-Jul-21 Wed	###	18.54	###	18.48	2,459,772	22,802,086	###	###	###
1999-Jul-20 Tue	18.43	###	###	###	3,145,344	0	###	###	0.0
1999-Jul-19 Mon	###	###	###	18.626	3,304,181	0	###	###	###
1999-Jul-16 Fri	###	###	###	18.89	6,988,378	0	###	###	###
1999-Jul-15 Thu	###	18.588	###	18.588	3,773,029	###	81.2	81.2	1.3
1999-Jul-14 Wed	###	18.4	###	###	2,847,429	26,196,346	82.7	82.7	0.0
1999-Jul-13 Tue	###	18.27	###	18.24	2,272,424	###	73.0	73.0	1.3
1999-Jul-12 Mon	18.551	###	###	18.26	2,695,322	0	###	###	1.3
1999-Jul-09 Fri	18.85	###	18.58	18.647	8,119,373	75,428,975	29.4	29.4	###
1999-Jul-08 Thu	18.49	18.84	18.4	18.84			###	###	1.3
1999-Jul-07 Wed	###	18.46	###	18.344	3,270,643	###	###	###	###
1999-Jul-06 Tue	18.223	18.44	###	18.279	3,124,170	28,804,847	###	###	1.3
1999-Jul-05 Mon	###	###	###	###			76.2	76.2	0.0
1999-Jul-02 Fri	###	18.2	###	###			73.1	73.1	0.0
1999-Jul-01 Thu	###	###	17.71	###	7,348,880	###	71.9	71.9	0.0
1999-Jun-30 Wed	17.7	17.82	17.25	17.5	3,998,884	###	28.6	28.6	1.3
1999-Jun-29 Tue	###	17.85	17.4	17.8	5,277,953	93,023,921	80.6	80.6	###
1999-Jun-28 Mon	17.021	17.7	###	###			89.6	89.6	0.0
1999-Jun-25 Fri	16.7	17.26	###	###	16,617,141	143,405,926	###	###	0.0
1999-Jun-24 Thu	###	###	16.45	###			###	###	0.0
1999-Jun-23 Wed	###	###	16.75	16.8	3,448,776	###	23.8	23.8	1.2
1999-Jun-22 Tue	17.4	17.43	###	###	2,439,926	21,263,955	28.0	28.0	0.0
1999-Jun-21 Mon	###	17.8	###	17.58	4,084,271	###	###	###	1.3
1999-Jun-18 Fri	17.7	17.7	17.42	17.5			###	###	1.3
1999-Jun-17 Thu	17.5	###	17.25	###	3,849,956	33,205,870	###	###	0.0
1999-Jun-16 Wed	17.384	###	###	###			34.8	34.8	0.0
1999-Jun-15 Tue	###	17.85	17.42	17.56			78.8	78.8	1.3
1999-Jun-11 Fri	###	###	17.28	17.5			78.5	78.5	1.3
1999-Jun-10 Thu	16.8	###	16.8	###			###	###	0.0
1999-Jun-09 Wed	16.55	###	16.45	###			83.5	83.5	0.0
1999-Jun-08 Tue	16.5	16.75	16.43	16.7	3,678,772	61,030,827	###	###	1.2
1999-Jun-07 Mon	###	16.44	###	16.4			###	###	###
1999-Jun-04 Fri	16.353	16.353	###	###			###	###	0.0
1999-Jun-03 Thu	16.2	16.45	###	16.21	2,066,672	16,998,377	###	###	1.2
1999-Jun-02 Wed	###	###	###	16.157			###	###	1.2
1999-Jun-01 Tue	###	###	15.46	###	2,358,474	###	###	###	0.0
1999-May-31 Mon	###	15.75	15.477	15.477			###	###	1.1
1999-May-28 Fri	15.5	15.76	15.41	15.728	4,578,774	###	###	###	###
1999-May-27 Thu	###	###	15.7	15.8	3,663,176	###	###	###	1.1
1999-May-26 Wed	###	###	15.75	###	4,154,172	###	###	###	0.0
1999-May-25 Tue	###	16.72	16.24	16.24	5,106,422	###	###	###	###
1999-May-24 Mon	###	###	16.85	###	3,904,744	###	###	###	0.0
1999-May-21 Fri	###	###	16.5	###			###	###	0.0
1999-May-20 Thu	###	17.21	###	16.8	5,585,242	###	25.1	25.1	1.2
1999-May-19 Wed	###	17.41	###	###			###	###	0.0
1999-May-18 Tue	###	###	16.8	###			###	###	0.0
1999-May-17 Mon	16.2	###	16.2	###			94.7	94.7	0.0
1999-May-14 Fri	17.2	###	###	###			14.6	14.6	0.0
1999-May-13 Thu	###	###	16.78	###	4,513,053	###	###	###	0.0
1999-May-12 Wed	16.7	###	16.5	16.83	3,047,975	###	###	###	1.2
1999-May-11 Tue	###	###	16.7	16.8			###	###	1.2
1999-May-10 Mon	###	###	###	###	31,032,429	0	###	###	0.0
1999-May-07 Fri	17.5	###	###	###	6,952,359	0	###	###	0.0
1999-May-06 Thu	17.179	17.7	17.179	17.7	6,171,540	107,628,571	###	###	1.3
1999-May-05 Wed	###	###	###	###	6,603,128	0	###	###	0.0
1999-May-04 Tue	###	###	###	17.55			###	###	###
1999-May-03 Mon	###	###	16.875	16.875	6,852,126	###	33.2	33.2	1.2
1999-Apr-30 Fri	16.85	###	16.85	17.084	19,242,583	###	###	###	###
1999-Apr-29 Thu	16.5	16.7	16.41	16.58			###	###	1.2
1999-Apr-28 Wed	16.5	16.55	###	###	4,719,124	39,050,751	###	###	0.0
1999-Apr-27 Tue	15.986	###	###	###			87.4	87.4	0.0
1999-Apr-26 Mon	15.7	###	15.7	###	1,151,371	###	84.7	84.7	0.0
1999-Apr-23 Fri	###	16.2	15.75	15.756	4,903,352	78,331,048	###	###	1.1
1999-Apr-22 Thu	15.5	###	15.5	###			89.4	89.4	0.0
1999-Apr-21 Wed	###	###	15.51	###	6,880,488	53,358,184	18.1	18.1	0.0
1999-Apr-20 Tue	###	###	16.4	16.4			###	###	###
1999-Apr-19 Mon	16.8	###	16.5	16.79	12,638,228	104,265,381	###	###	###
1999-Apr-16 Fri	15.72	16.41	15.72	16.4			###	###	###
1999-Apr-15 Thu	14.75	###	14.75	15.551	14,983,472	###	###	###	###
1999-Apr-14 Wed	14.274	###	14.274	14.625			86.8	86.8	1.0
1999-Apr-13 Tue	###	###	###	14.22			###	###	1.0
1999-Apr-12 Mon	13.589	###	13.58	13.871	3,106,743	21,094,784	89.1	89.1	###
1999-Apr-09 Fri	13.55	13.75	13.54	13.75			###	###	1.0
1999-Apr-08 Thu	###	13.74	13.5	###	4,409,085	###	28.5	28.5	0.0
1999-Apr-07 Wed	###	13.85	13.5	###			###	###	0.0
1999-Apr-06 Tue	###	###	###	13.944			84.6	84.6	###
1999-Apr-01 Thu	###	###	###	###			84.6	84.6	0.0
1999-Mar-31 Wed	13.85	###	13.45	13.45	6,313,878	42,460,829	11.8	11.8	###
1999-Mar-30 Tue	###	###	13.51	###			###	###	0.0
1999-Mar-29 Mon	###	###	###	13.7			19.0	19.0	1.0
1999-Mar-26 Fri	###	14.25	###	14.25			82.2	82.2	1.0
1999-Mar-25 Thu	###	###	###	###	11,764,555	0	89.1	89.1	0.0
1999-Mar-24 Wed	###	13.46	###	13.46	7,574,547	###	95.9	95.9	###
1999-Mar-23 Tue	13.4	13.49	13.058	13.058			###	###	0.9
1999-Mar-22 Mon	###	###	###	13.25			###	###	###
1999-Mar-19 Fri	###	###	###	###			19.1	19.1	0.0