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 |
2005-Feb-01 Tue
| 16.46
| ###
| 16.43
| 16.56
|
|
| ###
| ###
| 1.2 |
2005-Jan-31 Mon
| ###
| ###
| ###
| 16.27
|
|
| ###
| ###
| 1.2 |
2005-Jan-28 Fri
| ###
| 16.44
| 16.21
| 16.26
|
|
| 28.7
| 28.7
| ### |
2005-Jan-27 Thu
| ###
| 16.4
| ###
| ###
| 15,055,651
| ###
| 82.8
| 82.8
| 0.0 |
2005-Jan-25 Tue
| ###
| 16.22
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2005-Jan-24 Mon
| 15.81
| ###
| 15.77
| ###
| 10,658,875
| 84,045,229
| ###
| ###
| 0.0 |
2005-Jan-21 Fri
| 15.55
| ###
| 15.52
| ###
| 8,572,723
| ###
| 69.5
| 69.5
| 0.0 |
2005-Jan-20 Thu
| ###
| ###
| 15.52
| ###
| 8,583,151
| 66,605,251
| ###
| ###
| 0.0 |
2005-Jan-19 Wed
| 15.8
| 15.88
| ###
| 15.81
| 11,714,159
| 93,010,422
| 75.7
| 75.7
| ### |
2005-Jan-18 Tue
| ###
| ###
| ###
| ###
| 13,017,551
| 0
| ###
| ###
| 0.0 |
2005-Jan-17 Mon
| 15.7
| 15.75
| ###
| 15.74
| 12,500,144
| ###
| 68.8
| 68.8
| 1.1 |
2005-Jan-14 Fri
| ###
| 15.4
| 15.25
| ###
| 6,468,126
| ###
| 76.7
| 76.7
| 0.0 |
2005-Jan-13 Thu
| 15.41
| 15.46
| 15.28
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-12 Wed
| 15.22
| ###
| ###
| ###
| 8,432,358
| 0
| 75.3
| 75.3
| 0.0 |
2005-Jan-11 Tue
| 15.23
| ###
| ###
| 15.21
| 8,057,779
| 0
| 30.4
| 30.4
| ### |
2005-Jan-10 Mon
| ###
| ###
| ###
| 15.23
|
|
| ###
| ###
| 1.1 |
2005-Jan-07 Fri
| ###
| 15.27
| ###
| 15.2
| 10,482,957
| 80,037,376
| ###
| ###
| 1.1 |
2005-Jan-06 Thu
| 14.88
| ###
| 14.87
| ###
| 9,697,670
| 72,102,176
| ###
| ###
| 0.0 |
2005-Jan-05 Wed
| 14.85
| ###
| 14.83
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-04 Tue
| 15.2
| 15.24
| ###
| ###
| 8,019,859
| 61,111,325
| 29.2
| 29.2
| 0.0 |
2004-Dec-31 Fri
| 15.4
| 15.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-30 Thu
| 15.42
| 15.52
| 15.4
| 15.48
|
|
| 71.7
| 71.7
| 1.1 |
2004-Dec-29 Wed
| 15.44
| 15.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-24 Fri
| 15.47
| 15.54
| 15.43
| 15.48
|
|
| 67.6
| 67.6
| 1.1 |
2004-Dec-23 Thu
| ###
| 15.48
| ###
| 15.42
| 7,265,722
| 56,236,688
| ###
| ###
| ### |
2004-Dec-22 Wed
| 15.55
| 15.56
| 15.44
| 15.46
|
|
| 27.5
| 27.5
| 1.1 |
2004-Dec-21 Tue
| 15.42
| 15.47
| ###
| 15.4
| 8,765,524
| 67,801,328
| ###
| ###
| ### |
2004-Dec-20 Mon
| ###
| 15.29
| ###
| 15.29
|
|
| 78.1
| 78.1
| 1.1 |
2004-Dec-17 Fri
| ###
| 15.23
| ###
| ###
| 10,090,780
| 76,841,289
| 65.5
| 65.5
| 0.0 |
2004-Dec-16 Thu
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2004-Dec-15 Wed
| ###
| ###
| ###
| ###
| 11,108,371
| 0
| ###
| ###
| 0.0 |
2004-Dec-14 Tue
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2004-Dec-13 Mon
| 14.73
| 14.88
| 14.73
| 14.86
| 7,141,479
| ###
| 82.8
| 82.8
| ### |
2004-Dec-10 Fri
| ###
| 14.75
| ###
| ###
| 17,622,588
| 129,966,586
| ###
| ###
| 0.0 |
2004-Dec-09 Thu
| ###
| ###
| 14.48
| 14.57
| 29,607,078
| 214,355,244
| 34.9
| 34.9
| ### |
2004-Dec-08 Wed
| 14.74
| 14.75
| ###
| 14.75
| 29,582,187
| 218,168,629
| 81.4
| 81.4
| ### |
2004-Dec-07 Tue
| ###
| ###
| ###
| ###
| 18,522,040
| 0
| ###
| ###
| 0.0 |
2004-Dec-06 Mon
| ###
| ###
| ###
| 15.23
| 9,354,185
| 0
| 76.9
| 76.9
| 1.1 |
2004-Dec-03 Fri
| 15.2
| ###
| ###
| 15.28
|
|
| ###
| ###
| ### |
2004-Dec-02 Thu
| 15.4
| 15.54
| ###
| 15.51
| 13,766,550
| ###
| 73.1
| 73.1
| 1.1 |
2004-Dec-01 Wed
| 15.46
| 15.5
| 15.22
| 15.27
|
|
| ###
| ###
| ### |
2004-Nov-30 Tue
| ###
| ###
| 15.27
| 15.45
|
|
| ###
| ###
| ### |
2004-Nov-29 Mon
| ###
| 15.4
| 15.24
| 15.28
|
|
| ###
| ###
| ### |
2004-Nov-26 Fri
| 15.2
| 15.4
| ###
| 15.4
| 34,044,049
| 262,139,177
| 78.5
| 78.5
| ### |
2004-Nov-25 Thu
| ###
| ###
| ###
| ###
| 29,993,284
| 0
| 66.6
| 66.6
| 0.0 |
2004-Nov-24 Wed
| 14.82
| ###
| 14.79
| ###
| 38,195,671
| 282,456,987
| ###
| ###
| 0.0 |
2004-Nov-23 Tue
| 14.46
| 14.87
| 14.45
| 14.82
|
|
| 85.8
| 85.8
| 1.1 |
2004-Nov-22 Mon
| 14.42
| 14.43
| ###
| 14.21
| 11,079,553
| 79,938,974
| 27.6
| 27.6
| ### |
2004-Nov-19 Fri
| ###
| 14.45
| 14.29
| 14.45
| 9,064,025
| ###
| 75.7
| 75.7
| 1.0 |
2004-Nov-18 Thu
| ###
| 14.45
| ###
| ###
| 9,893,179
| ###
| 66.5
| 66.5
| 0.0 |
2004-Nov-17 Wed
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2004-Nov-16 Tue
| ###
| ###
| ###
| ###
| 11,341,570
| 0
| 27.4
| 27.4
| 0.0 |
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 |
|