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

Currently Fri 24-Apr-19 01:34:03 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 5...

     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 .. Thursday 18th April 2024
Latest price with VOLUME for BHP .. Wednesday 17th April 2024

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 54.55 327,417,026 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


<< Previous 1 2 3 4 5 6 Next >>


End of day Prices (full format),

1200 Days for (BHP) BHP GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2.23
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
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
2002-Jul-09 Tue 10.5 10.53 10.44 10.5 9,377,944 98,327,742 68.2 68.2 0.8
2002-Jul-08 Mon 10.51 10.55 10.42 10.48 31.0 31.0 0.7
2002-Jul-05 Fri 10.2 ### ### ### 11,415,887 0 ### ### 0.0
2002-Jul-04 Thu ### ### ### ### 79.0 79.0 0.0
2002-Jul-03 Wed ### 10.21 ### ### ### ### 0.0
2002-Jul-02 Tue ### 10.25 ### ### 29.7 29.7 0.0
2002-Jul-01 Mon 10.47 ### ### 10.58 12,613,851 0 ### ### 0.8
2002-Jun-28 Fri ### ### 10.25 ### 30.5 30.5 0.0
2002-Jun-27 Thu ### 10.4 ### 10.4 82.7 82.7 0.7
2002-Jun-26 Wed ### 10.24 ### ### 12,782,022 65,443,952 38.3 38.3 0.0
2002-Jun-25 Tue ### 10.25 ### ### 81.7 81.7 0.0
2002-Jun-24 Mon ### ### ### ### ### ### 0.0
2002-Jun-21 Fri 10.23 ### 10.2 10.23 15,339,925 ### ### ### ###
2002-Jun-20 Thu ### ### 10.23 10.25 26.7 26.7 0.7
2002-Jun-19 Wed 10.51 10.55 10.26 10.26 11,475,979 ### ### ### 0.7
2002-Jun-18 Tue 10.58 ### 10.56 ### 10,267,155 54,210,578 ### ### 0.0
2002-Jun-17 Mon ### 10.41 10.25 10.41 8,480,256 87,601,044 80.7 80.7 ###
2002-Jun-14 Fri 10.55 10.58 10.41 10.41 ### ### ###
2002-Jun-13 Thu ### ### ### ### ### ### 0.0
2002-Jun-12 Wed 10.29 ### 10.26 ### 14,310,852 73,414,670 ### ### 0.0
2002-Jun-11 Tue 10.28 ### 10.25 10.25 ### ### 0.7
2002-Jun-07 Fri ### 10.44 10.28 10.4 ### ### 0.7
2002-Jun-06 Thu 10.5 10.5 10.29 ### 23,157,226 ### ### ### 0.0
2002-Jun-05 Wed ### ### 10.49 10.52 29.7 29.7 ###
2002-Jun-04 Tue ### 10.71 ### ### 9,664,227 ### 79.3 79.3 0.0
2002-Jun-03 Mon 10.75 ### ### ### 27.4 27.4 0.0
2002-May-31 Fri ### ### 10.79 10.8 ### ### ###
2002-May-30 Thu ### ### ### ### 14,197,772 0 ### ### 0.0
2002-May-29 Wed ### ### 10.87 ### ### ### 0.0
2002-May-28 Tue ### 11.2 ### ### 9,363,828 ### 78.3 78.3 0.0
2002-May-27 Mon ### ### ### ### 11,639,227 0 33.8 33.8 0.0
2002-May-24 Fri ### ### ### ### 12,528,720 0 ### ### 0.0
2002-May-23 Thu ### ### 10.89 ### ### ### 0.0
2002-May-22 Wed ### ### ### ### 10,528,887 0 70.6 70.6 0.0
2002-May-21 Tue 11.43 11.43 ### 11.2 ### ### 0.8
2002-May-20 Mon 11.54 11.55 11.4 11.43 9,069,076 104,067,647 ### ### ###
2002-May-17 Fri ### ### 11.57 11.59 ### ### 0.8
2002-May-16 Thu 11.48 ### 11.4 11.56 8,974,275 ### ### ### 0.8
2002-May-15 Wed ### 11.49 11.28 11.46 ### ### 0.8
2002-May-14 Tue ### 11.24 ### ### 8,574,226 48,187,150 73.1 73.1 0.0
2002-May-13 Mon 11.25 11.27 ### ### ### ### 0.0
2002-May-10 Fri ### ### 11.25 11.25 32.0 32.0 ###
2002-May-09 Thu ### ### 11.24 11.27 9,005,671 50,611,871 ### ### ###
2002-May-08 Wed ### ### ### ### 9,446,942 0 83.2 83.2 0.0
2002-May-07 Tue ### ### 10.85 10.87 ### ### ###
2002-May-06 Mon ### ### ### ### 9,089,984 0 ### ### 0.0
2002-May-03 Fri 10.75 10.89 10.73 10.86 15,469,377 ### 78.7 78.7 0.8
2002-May-02 Thu ### ### 10.52 10.55 20,476,346 107,705,579 32.9 32.9 ###
2002-May-01 Wed 10.75 10.88 ### 10.85 80.2 80.2 0.8
2002-Apr-30 Tue ### 10.82 ### 10.8 85.0 85.0 ###
2002-Apr-29 Mon ### ### 10.49 10.55 16,709,140 ### ### ### ###
2002-Apr-26 Fri ### ### 10.72 10.73 26,413,428 141,575,974 ### ### ###
2002-Apr-24 Wed 11.2 11.27 ### ### 12,943,689 72,937,687 33.1 33.1 0.0
2002-Apr-23 Tue 11.45 11.47 ### ### 12,318,656 ### ### ### 0.0
2002-Apr-22 Mon 11.56 11.59 11.48 11.48 30.1 30.1 0.8
2002-Apr-19 Fri 11.52 11.55 11.48 11.5 30.1 30.1 ###
2002-Apr-18 Thu ### 11.73 ### ### ### ### 0.0
2002-Apr-17 Wed ### 11.77 ### 11.74 6,235,688 36,697,023 ### ### 0.8
2002-Apr-16 Tue ### ### 11.55 ### 7,886,954 45,547,159 ### ### 0.0
2002-Apr-15 Mon 11.49 11.59 11.49 11.59 78.3 78.3 0.8
2002-Apr-12 Fri 11.2 ### 11.2 ### ### ### 0.0
2002-Apr-11 Thu ### ### ### ### 14.6 14.6 0.0
2002-Apr-10 Wed 11.81 ### 11.81 ### ### ### 0.0
2002-Apr-09 Tue 11.8 11.84 11.72 11.78 8,158,049 ### ### ### ###
2002-Apr-08 Mon 11.79 11.89 11.7 11.74 8,809,049 ### 35.6 35.6 0.8
2002-Apr-05 Fri ### ### ### ### 7,126,540 0 70.6 70.6 0.0
2002-Apr-04 Thu 11.78 11.78 ### 11.71 ### ### ###
2002-Apr-03 Wed 11.71 11.79 ### ### 32.7 32.7 0.0
2002-Apr-02 Tue ### ### 11.54 ### 12,706,954 73,319,124 ### ### 0.0
2002-Mar-28 Thu 11.5 11.52 ### 11.4 23.8 23.8 0.8
2002-Mar-27 Wed ### 11.4 ### 11.4 83.7 83.7 0.8
2002-Mar-26 Tue ### ### ### ### ### ### 0.0
2002-Mar-25 Mon ### ### 11.21 11.21 10,981,779 61,552,871 23.1 23.1 ###
2002-Mar-22 Fri 11.45 11.48 ### ### 8,573,873 ### 26.0 26.0 0.0
2002-Mar-21 Thu 11.55 ### 11.46 11.51 9,231,557 52,896,821 ### ### 0.8
2002-Mar-20 Wed 11.77 11.84 11.73 11.76 33.2 33.2 0.8
2002-Mar-19 Tue 11.55 ### 11.51 ### ### ### 0.0
2002-Mar-18 Mon 11.45 11.52 ### 11.5 17,067,159 ### ### ### ###
2002-Mar-15 Fri 11.44 11.45 11.25 11.285 16,296,858 ### ### ### ###
2002-Mar-14 Thu ### 11.7 11.5 ### ### ### 0.0
2002-Mar-13 Wed 11.978 ### 11.84 11.856 25.9 25.9 ###
2002-Mar-12 Tue ### ### 11.88 ### 9,057,788 ### 78.2 78.2 0.0
2002-Mar-11 Mon ### ### 11.922 11.922 24.2 24.2 ###
2002-Mar-08 Fri ### ### ### ### 25.2 25.2 0.0
2002-Mar-07 Thu ### ### ### ### 9,764,621 0 ### ### 0.0
2002-Mar-06 Wed 11.89 ### 11.8 ### ### ### 0.0
2002-Mar-05 Tue ### ### ### ### 14,665,688 0 ### ### 0.0
2002-Mar-04 Mon ### 11.77 ### 11.73 15,717,787 92,499,176 75.7 75.7 0.8
2002-Mar-01 Fri 11.73 11.73 11.56 ### 24.4 24.4 0.0
2002-Feb-28 Thu 11.83 11.88 11.78 11.79 13,915,347 164,618,555 32.5 32.5 0.8
2002-Feb-27 Wed 11.85 11.87 11.72 11.72 10,743,029 126,714,027 ### ### 0.8
2002-Feb-26 Tue 11.7 11.79 ### ### 38.4 38.4 0.0
2002-Feb-25 Mon 11.55 ### 11.51 11.56 9,404,940 54,125,429 74.2 74.2 0.8
2002-Feb-22 Fri 11.59 11.59 ### 11.4 19,923,051 115,454,080 21.3 21.3 0.8
2002-Feb-21 Thu ### ### 11.59 ### 32.1 32.1 0.0
2002-Feb-20 Wed ### 11.76 ### 11.7 82.6 82.6 0.8
2002-Feb-19 Tue 11.7 11.72 11.54 ### 32.8 32.8 0.0
2002-Feb-18 Mon 11.82 11.86 11.59 11.71 ### ### ###
2002-Feb-15 Fri 12.25 12.25 11.79 11.87 19,474,429 ### ### ### 0.8
2002-Feb-14 Thu ### 12.49 ### ### 14,270,782 ### ### ### 0.0
2002-Feb-13 Wed ### ### ### ### 12,342,849 0 76.8 76.8 0.0
2002-Feb-12 Tue ### ### 11.86 ### 12,007,824 ### 34.9 34.9 0.0
2002-Feb-11 Mon 11.74 11.88 ### ### 71.5 71.5 0.0
2002-Feb-08 Fri 11.55 ### 11.47 ### ### ### 0.0
2002-Feb-07 Thu ### ### 11.58 ### 17,851,553 ### 13.8 13.8 0.0
2002-Feb-06 Wed 11.7 ### 11.7 11.85 ### ### ###
2002-Feb-05 Tue ### 11.86 ### 11.685 ### ### 0.8
2002-Feb-04 Mon 11.41 ### 11.4 11.56 ### ### 0.8
2002-Feb-01 Fri 11.5 11.5 ### ### 14,870,284 ### 23.7 23.7 0.0
2002-Jan-31 Thu 11.27 11.41 ### ### ### ### 0.0
2002-Jan-30 Wed ### ### ### 11.271 11,777,374 0 82.2 82.2 0.8
2002-Jan-29 Tue 11.26 ### ### ### ### ### 0.0
2002-Jan-28 Mon 11.42 11.42 11.42 11.42 0 0.8
2002-Jan-25 Fri 11.59 11.72 ### 11.42 ### ### 0.8
2002-Jan-24 Thu ### 11.52 11.28 11.51 ### ### 0.8
2002-Jan-23 Wed ### 11.28 ### ### 8,696,757 ### ### ### 0.0
2002-Jan-22 Tue ### ### ### ### 77.7 77.7 0.0
2002-Jan-21 Mon ### ### 10.7 ### 85.1 85.1 0.0
2002-Jan-18 Fri 10.7 10.77 ### 10.77 7,679,757 ### ### ### ###
2002-Jan-17 Thu 10.74 10.78 10.71 10.72 ### ### 0.8
2002-Jan-16 Wed 10.85 10.89 10.8 10.86 8,398,945 91,086,558 69.4 69.4 0.8
2002-Jan-15 Tue 10.87 ### 10.85 10.86 33.1 33.1 0.8
2002-Jan-14 Mon ### ### ### ### ### ### 0.0
2002-Jan-11 Fri ### ### ### ### ### ### 0.0
2002-Jan-10 Thu 11.25 ### ### ### 14,018,082 0 26.7 26.7 0.0
2002-Jan-09 Wed ### ### ### ### 12,911,241 0 ### ### 0.0
2002-Jan-08 Tue ### 11.4 ### 11.2 71.4 71.4 0.8
2002-Jan-07 Mon ### 11.25 ### 11.24 84.9 84.9 0.8
2002-Jan-04 Fri ### ### 10.88 ### ### ### 0.0
2002-Jan-03 Thu 10.7 10.73 ### 10.72 ### ### 0.8
2002-Jan-02 Wed 10.5 10.74 10.47 10.72 5,450,583 ### ### ### 0.8
2001-Dec-31 Mon 10.5 10.55 10.45 10.5 74.7 74.7 0.8
2001-Dec-28 Fri 10.49 10.51 10.44 10.5 4,436,377 46,471,049 ### ### 0.8
2001-Dec-27 Thu 10.45 10.5 10.42 10.49 4,529,375 ### ### ### ###
2001-Dec-24 Mon ### 10.43 10.28 10.387 ### ### ###
2001-Dec-21 Fri 10.2 10.29 ### 10.2 47,186,756 242,775,859 ### ### 0.7
2001-Dec-20 Thu 10.24 ### ### 10.27 ### ### ###
2001-Dec-19 Wed ### ### 10.24 ### 17,319,927 88,678,026 77.6 77.6 0.0
2001-Dec-18 Tue ### ### ### ### 72.8 72.8 0.0
2001-Dec-17 Mon ### ### 9.83 9.85 8,335,187 40,967,444 34.0 34.0 ###
2001-Dec-14 Fri ### ### 9.83 9.89 33.0 33.0 ###
2001-Dec-13 Thu 10.2 10.2 ### ### ### ### 0.0
2001-Dec-12 Wed 10.29 ### 10.22 10.25 13,159,375 ### 37.5 37.5 0.7
2001-Dec-11 Tue 10.29 ### 10.25 ### 16,865,754 86,436,989 ### ### 0.0
2001-Dec-10 Mon ### 10.5 10.23 10.44 14,123,459 146,389,652 27.9 27.9 0.7
2001-Dec-07 Fri 10.29 10.4 10.27 ### ### ### 0.0
2001-Dec-06 Thu ### ### ### 10.21 25.9 25.9 ###
2001-Dec-05 Wed 10.389 10.42 10.24 10.27 13,682,351 141,338,685 ### ### ###
2001-Dec-04 Tue ### 10.44 ### 10.22 18,060,458 ### 77.4 77.4 0.7
2001-Dec-03 Mon ### ### ### ### 13,164,670 0 ### ### 0.0
2001-Nov-30 Fri ### ### ### 10.043 73.8 73.8 0.7
2001-Nov-29 Thu 9.82 9.89 9.77 9.81 ### ### ###
2001-Nov-28 Wed ### ### 9.87 ### 66.7 66.7 0.0
2001-Nov-27 Tue 9.81 ### 9.81 ### 15,126,188 74,193,952 84.3 84.3 0.0
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
2001-Jan-12 Fri ### ### ### 19.26 1,857,647 0 ### ### 1.4
2001-Jan-11 Thu ### ### ### ### 2,942,046 0 35.7 35.7 0.0
2001-Jan-10 Wed ### ### ### 19.23 29.8 29.8 ###
2001-Jan-09 Tue ### 19.8 ### ### 21.1 21.1 0.0
2001-Jan-08 Mon 19.5 ### 19.5 19.82 85.0 85.0 1.4
2001-Jan-05 Fri ### 19.77 19.55 ### ### ### 0.0
2001-Jan-04 Thu ### ### ### ### 3,782,675 0 ### ### 0.0
2001-Jan-03 Wed ### 19.25 ### ### 4,018,845 38,681,383 38.1 38.1 0.0
2001-Jan-02 Tue ### ### ### ### 2,193,984 0 ### ### 0.0
2001-Jan-01 Mon ### ### 18.956 18.956 3,594,543 34,069,078 ### ### 1.4
2000-Dec-29 Fri ### ### 18.956 18.956 3,594,543 34,069,078 ### ### 1.4
2000-Dec-28 Thu ### 19.25 ### ### 73.0 73.0 0.0
2000-Dec-27 Wed 18.651 ### 18.59 ### ### ### 0.0
2000-Dec-26 Tue 18.8 18.8 18.42 18.5 8,627,684 ### 18.0 18.0 ###
2000-Dec-25 Mon 18.8 18.8 18.42 18.5 8,627,684 ### 18.0 18.0 ###
2000-Dec-22 Fri 18.8 18.8 18.42 18.5 8,627,684 ### 18.0 18.0 ###
2000-Dec-21 Thu ### 18.84 18.55 18.7 77.0 77.0 1.3
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


<< Previous 1 2 3 4 5 6 Next >>
     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 2024-04-19 13:34:03 thru 2024-04-19 13:34:03 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000