End of day Prices (full format), 300 Days for (BHP) BHP GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 2.23 |
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
|
|
| ###
| ###
| ### |
2005-Jun-16 Thu
| 17.76
| 17.82
| ###
| 17.71
| 22,700,889
| 202,264,920
| 31.6
| 31.6
| ### |
2005-Jun-15 Wed
| ###
| 17.51
| 17.29
| 17.46
|
|
| ###
| ###
| 1.2 |
2005-Jun-14 Tue
| 17.29
| 17.42
| 17.28
| ###
| 9,926,557
| ###
| ###
| ###
| 0.0 |
2005-Jun-10 Fri
| ###
| 17.22
| ###
| ###
| 8,732,749
| ###
| 70.3
| 70.3
| 0.0 |
2005-Jun-09 Thu
| ###
| 17.24
| ###
| ###
| 14,947,087
| 128,843,889
| 76.9
| 76.9
| 0.0 |
2005-Jun-08 Wed
| 17.21
| ###
| ###
| ###
| 12,663,175
| 0
| ###
| ###
| 0.0 |
2005-Jun-07 Tue
| ###
| ###
| 17.26
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-06 Mon
| ###
| ###
| ###
| 17.5
| 20,190,789
| 0
| ###
| ###
| 1.3 |
2005-Jun-03 Fri
| 17.29
| 17.47
| ###
| 17.42
| 14,055,878
| ###
| ###
| ###
| 1.2 |
2005-Jun-02 Thu
| ###
| 17.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-01 Wed
| ###
| ###
| ###
| 16.85
|
|
| 79.6
| 79.6
| ### |
2005-May-31 Tue
| 16.83
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-30 Mon
| 16.55
| 16.88
| 16.46
| 16.85
| 16,309,488
| ###
| ###
| ###
| ### |
2005-May-27 Fri
| ###
| 16.48
| ###
| 16.45
|
|
| ###
| ###
| 1.2 |
2005-May-26 Thu
| ###
| 16.22
| ###
| ###
| 20,786,978
| ###
| ###
| ###
| 0.0 |
2005-May-25 Wed
| ###
| 16.44
| 16.2
| 16.2
| 15,621,728
| ###
| ###
| ###
| 1.2 |
2005-May-24 Tue
| ###
| ###
| ###
| 16.25
|
|
| 75.2
| 75.2
| ### |
2005-May-23 Mon
| 15.85
| ###
| 15.82
| ###
| 13,712,672
| ###
| ###
| ###
| 0.0 |
2005-May-20 Fri
| ###
| ###
| 15.88
| 15.88
|
|
| 18.0
| 18.0
| 1.1 |
2005-May-19 Thu
| 16.2
| 16.26
| ###
| 16.2
| 16,702,442
| 135,790,853
| 65.7
| 65.7
| 1.2 |
2005-May-18 Wed
| 15.88
| ###
| 15.86
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-17 Tue
| 15.71
| 15.86
| ###
| 15.71
| 18,305,788
| ###
| 78.4
| 78.4
| 1.1 |
2005-May-16 Mon
| ###
| 15.79
| 15.55
| 15.55
| 22,641,158
| 354,786,945
| 31.3
| 31.3
| ### |
2005-May-13 Fri
| ###
| ###
| 15.85
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2005-May-12 Thu
| ###
| 16.44
| 16.29
| 16.29
| 16,484,843
| 269,774,455
| ###
| ###
| ### |
2005-May-11 Wed
| 16.5
| 16.55
| 16.42
| 16.43
| 12,125,978
| 199,896,747
| 25.8
| 25.8
| ### |
2005-May-10 Tue
| 16.75
| 16.83
| ###
| 16.7
| 20,228,941
| ###
| 34.6
| 34.6
| 1.2 |
2005-May-09 Mon
| ###
| 16.85
| ###
| 16.84
| 19,168,229
| 161,492,329
| 79.8
| 79.8
| 1.2 |
2005-May-06 Fri
| 16.53
| ###
| 16.42
| 16.52
|
|
| 27.2
| 27.2
| ### |
2005-May-05 Thu
| 16.4
| 16.5
| 16.29
| 16.5
| 14,445,670
| 236,836,759
| 75.8
| 75.8
| 1.2 |
2005-May-04 Wed
| 16.27
| ###
| ###
| 16.25
| 15,605,574
| 0
| ###
| ###
| ### |
2005-May-03 Tue
| 16.5
| 16.54
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2005-May-02 Mon
| 16.26
| 16.45
| 16.22
| 16.45
| 17,546,685
| ###
| ###
| ###
| 1.2 |
2005-Apr-29 Fri
| 15.85
| ###
| 15.82
| ###
| 44,190,220
| 349,544,640
| ###
| ###
| 0.0 |
2005-Apr-28 Thu
| ###
| 16.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-27 Wed
| 16.58
| ###
| 16.52
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2005-Apr-26 Tue
| ###
| ###
| 16.84
| 16.89
|
|
| ###
| ###
| ### |
2005-Apr-22 Fri
| ###
| 17.23
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2005-Apr-21 Thu
| 16.8
| ###
| 16.73
| ###
| 19,430,477
| 162,535,940
| 78.1
| 78.1
| 0.0 |
2005-Apr-20 Wed
| ###
| ###
| 16.83
| ###
| 30,364,952
| 255,521,071
| ###
| ###
| 0.0 |
2005-Apr-19 Tue
| ###
| 16.81
| ###
| 16.81
| 23,115,420
| ###
| 60.3
| 60.3
| ### |
2005-Apr-18 Mon
| 16.4
| 16.55
| ###
| 16.4
| 37,488,546
| ###
| ###
| ###
| ### |
2005-Apr-15 Fri
| 16.85
| ###
| ###
| ###
| 35,517,874
| 0
| 40.9
| 40.9
| 0.0 |
2005-Apr-14 Thu
| 17.46
| 17.55
| ###
| ###
| 26,838,840
| 235,510,821
| ###
| ###
| 0.0 |
2005-Apr-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-12 Tue
| ###
| ###
| 17.89
| ###
| 13,674,851
| 122,321,542
| ###
| ###
| 0.0 |
2005-Apr-11 Mon
| 18.25
| 18.28
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2005-Apr-08 Fri
| 18.29
| 18.45
| 18.25
| 18.45
| 14,225,657
| ###
| ###
| ###
| 1.3 |
2005-Apr-07 Thu
| ###
| ###
| ###
| ###
| 12,481,087
| 0
| 33.9
| 33.9
| 0.0 |
2005-Apr-06 Wed
| ###
| ###
| 17.8
| 17.84
|
|
| 23.2
| 23.2
| 1.3 |
2005-Apr-05 Tue
| ###
| ###
| 18.2
| 18.26
| 9,129,983
| 83,082,845
| 33.8
| 33.8
| 1.3 |
2005-Apr-04 Mon
| ###
| 18.4
| 18.23
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-01 Fri
| ###
| 18.29
| ###
| 18.29
|
|
| ###
| ###
| ### |
2005-Mar-31 Thu
| ###
| ###
| 17.87
| 17.87
| 15,894,123
| 142,013,989
| ###
| ###
| ### |
2005-Mar-30 Wed
| 17.58
| 17.79
| 17.55
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-29 Tue
| ###
| 18.2
| ###
| ###
|
|
| 46.3
| 46.3
| 0.0 |
2005-Mar-24 Thu
| 18.4
| 18.44
| 18.23
| 18.25
| 26,607,971
| 487,857,148
| 32.5
| 32.5
| ### |
2005-Mar-23 Wed
| ###
| 18.7
| 18.52
| 18.59
| 16,661,656
| ###
| 43.9
| 43.9
| 1.3 |
2005-Mar-22 Tue
| ###
| ###
| 18.86
| 18.86
| 11,247,346
| 106,062,472
| ###
| ###
| 1.3 |
2005-Mar-21 Mon
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2005-Mar-18 Fri
| ###
| ###
| 18.82
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-17 Thu
| ###
| 18.72
| 18.54
| 18.59
| 17,998,244
| 335,307,285
| 39.8
| 39.8
| 1.3 |
2005-Mar-16 Wed
| ###
| 18.78
| 18.5
| 18.56
|
|
| 31.0
| 31.0
| 1.3 |
2005-Mar-15 Tue
| ###
| ###
| 18.57
| ###
| 19,481,825
| 180,888,745
| 19.7
| 19.7
| 0.0 |
2005-Mar-14 Mon
| ###
| ###
| 18.57
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2005-Mar-11 Fri
| ###
| ###
| ###
| 18.72
|
|
| ###
| ###
| 1.3 |
2005-Mar-10 Thu
| ###
| 19.25
| ###
| ###
| 19,641,488
| 189,049,322
| 75.5
| 75.5
| 0.0 |
2005-Mar-09 Wed
| ###
| 19.5
| ###
| 19.22
|
|
| 75.7
| 75.7
| 1.4 |
2005-Mar-08 Tue
| 18.86
| ###
| 18.83
| 18.85
| 18,815,674
| 177,149,570
| ###
| ###
| ### |
2005-Mar-07 Mon
| 19.25
| ###
| ###
| 19.29
| 12,265,924
| 0
| ###
| ###
| 1.4 |
2005-Mar-04 Fri
| 19.2
| ###
| ###
| ###
| 14,357,157
| 0
| 20.8
| 20.8
| 0.0 |
2005-Mar-03 Thu
| 18.79
| ###
| 18.75
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2005-Mar-02 Wed
| 18.89
| ###
| 18.83
| ###
| 19,190,580
| ###
| 70.5
| 70.5
| 0.0 |
2005-Mar-01 Tue
| ###
| 19.23
| ###
| 19.2
|
|
| 72.8
| 72.8
| ### |
2005-Feb-28 Mon
| ###
| 19.21
| ###
| ###
| 46,590,989
| 447,506,449
| 69.0
| 69.0
| 0.0 |
2005-Feb-25 Fri
| ###
| ###
| 18.46
| ###
| 34,513,720
| ###
| ###
| ###
| 0.0 |
2005-Feb-24 Thu
| 18.53
| 18.72
| ###
| ###
| 16,842,881
| ###
| ###
| ###
| 0.0 |
2005-Feb-23 Wed
| 17.89
| 18.52
| 17.85
| 18.44
|
|
| ###
| ###
| 1.3 |
2005-Feb-22 Tue
| 17.88
| ###
| ###
| 17.74
| 9,463,544
| 0
| 35.1
| 35.1
| 1.3 |
2005-Feb-21 Mon
| ###
| 18.21
| 17.88
| 17.88
|
|
| ###
| ###
| 1.3 |
2005-Feb-18 Fri
| ###
| ###
| 17.78
| ###
| 17,393,220
| 154,625,725
| 70.2
| 70.2
| 0.0 |
2005-Feb-17 Thu
| 17.78
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2005-Feb-16 Wed
| ###
| 17.87
| ###
| 17.45
| 27,262,149
| ###
| 28.1
| 28.1
| ### |
2005-Feb-15 Tue
| ###
| ###
| 16.89
| ###
| 13,006,023
| ###
| 84.6
| 84.6
| 0.0 |
2005-Feb-14 Mon
| 16.83
| ###
| 16.83
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-11 Fri
| 16.7
| 16.78
| ###
| ###
| 10,888,047
| ###
| 28.9
| 28.9
| 0.0 |
2005-Feb-10 Thu
| 16.53
| ###
| ###
| 16.58
|
|
| 75.3
| 75.3
| 1.2 |
2005-Feb-09 Wed
| ###
| ###
| ###
| ###
| 15,756,352
| 0
| ###
| ###
| 0.0 |
2005-Feb-08 Tue
| ###
| 17.2
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2005-Feb-07 Mon
| ###
| ###
| 16.89
| ###
|
|
| 76.9
| 76.9
| 0.0 |
|