End of day Prices (full format), 150 Days for (BWP) BWP TRUST
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.03 |
2002-Mar-18 Mon
| 1.29
| ###
| 1.29
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2002-Mar-15 Fri
| ###
| ###
| 1.29
| 1.29
|
|
| ###
| ###
| 0.1 |
2002-Mar-14 Thu
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2002-Mar-13 Wed
| ###
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-12 Tue
| 1.28
| ###
| 1.28
| ###
| 417,986
| ###
| ###
| ###
| 0.0 |
2002-Mar-11 Mon
| 1.27
| 1.29
| 1.27
| 1.28
|
|
| ###
| ###
| ### |
2002-Mar-08 Fri
| 1.28
| 1.29
| 1.27
| 1.27
|
|
| 28.4
| 28.4
| ### |
2002-Mar-07 Thu
| 1.28
| 1.28
| 1.28
| 1.28
|
|
| 69.5
| 69.5
| ### |
2002-Mar-06 Wed
| 1.27
| 1.29
| 1.27
| 1.28
|
|
| ###
| ###
| ### |
2002-Mar-05 Tue
| 1.29
| ###
| 1.27
| ###
| 197,224
| ###
| ###
| ###
| 0.0 |
2002-Mar-04 Mon
| 1.27
| 1.29
| 1.27
| 1.28
| 429,427
| ###
| 80.0
| 80.0
| ### |
2002-Mar-01 Fri
| 1.28
| 1.29
| 1.27
| 1.29
|
|
| ###
| ###
| 0.1 |
2002-Feb-28 Thu
| 1.27
| 1.29
| 1.27
| 1.28
|
|
| ###
| ###
| ### |
2002-Feb-27 Wed
| 1.27
| 1.28
| 1.27
| 1.27
| 115,227
| ###
| ###
| ###
| ### |
2002-Feb-26 Tue
| 1.28
| 1.29
| 1.28
| 1.28
|
|
| ###
| ###
| ### |
2002-Feb-25 Mon
| 1.29
| ###
| 1.28
| 1.29
| 59,525
| ###
| 74.1
| 74.1
| 0.1 |
2002-Feb-22 Fri
| 1.29
| ###
| 1.28
| 1.28
|
|
| ###
| ###
| ### |
2002-Feb-21 Thu
| ###
| ###
| 1.29
| 1.29
|
|
| ###
| ###
| 0.1 |
2002-Feb-20 Wed
| 1.29
| ###
| 1.28
| ###
| 344,683
| ###
| 83.5
| 83.5
| 0.0 |
2002-Feb-19 Tue
| ###
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-18 Mon
| 1.29
| 1.29
| 1.27
| 1.29
| 296,688
| ###
| ###
| ###
| 0.1 |
2002-Feb-15 Fri
| 1.27
| 1.29
| 1.27
| 1.29
|
|
| ###
| ###
| 0.1 |
2002-Feb-14 Thu
| 1.26
| 1.27
| 1.26
| 1.27
| 261,425
| ###
| 76.9
| 76.9
| ### |
2002-Feb-13 Wed
| 1.25
| 1.25
| 1.24
| 1.25
| 133,145
| ###
| ###
| ###
| ### |
2002-Feb-12 Tue
| 1.23
| 1.25
| 1.23
| 1.25
|
|
| ###
| ###
| ### |
2002-Feb-11 Mon
| 1.22
| 1.22
| 1.2
| 1.22
| 271,489
| ###
| 67.6
| 67.6
| 0.1 |
2002-Feb-08 Fri
| 1.23
| 1.23
| 1.21
| 1.22
|
|
| 25.3
| 25.3
| 0.1 |
2002-Feb-07 Thu
| 1.23
| 1.24
| 1.21
| 1.21
|
|
| 21.8
| 21.8
| ### |
2002-Feb-06 Wed
| 1.23
| 1.24
| 1.22
| 1.23
| 115,325
| 141,849
| 68.9
| 68.9
| 0.1 |
2002-Feb-05 Tue
| 1.22
| 1.23
| 1.21
| 1.22
| 224,175
| ###
| 70.2
| 70.2
| 0.1 |
2002-Feb-04 Mon
| 1.23
| 1.23
| 1.21
| 1.22
|
|
| 29.9
| 29.9
| 0.1 |
2002-Feb-01 Fri
| 1.2
| 1.23
| 1.2
| 1.23
|
|
| ###
| ###
| 0.1 |
2002-Jan-31 Thu
| 1.21
| 1.21
| 1.2
| 1.2
| 301,778
| 363,642
| ###
| ###
| 0.1 |
2002-Jan-30 Wed
| 1.23
| 1.23
| 1.2
| 1.21
| 378,288
| ###
| ###
| ###
| ### |
2002-Jan-29 Tue
| 1.24
| 1.24
| 1.22
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-28 Mon
| 1.23
| 1.23
| 1.23
| 1.23
| 0
|
|
|
| 0.1 |
2002-Jan-25 Fri
| ###
| ###
| 1.22
| 1.23
|
|
| 10.8
| 10.8
| 0.1 |
2002-Jan-24 Thu
| 1.24
| 1.24
| 1.23
| 1.23
| 281,351
| ###
| 25.2
| 25.2
| 0.1 |
2002-Jan-23 Wed
| 1.25
| 1.25
| 1.23
| 1.24
|
|
| 27.2
| 27.2
| 0.1 |
2002-Jan-22 Tue
| 1.24
| 1.25
| 1.24
| 1.25
| 117,472
| 146,252
| ###
| ###
| ### |
2002-Jan-21 Mon
| ###
| ###
| 1.24
| 1.24
| 67,340
| 41,750
| ###
| ###
| 0.1 |
2002-Jan-18 Fri
| 1.25
| 1.25
| 1.23
| 1.24
|
|
| ###
| ###
| 0.1 |
2002-Jan-17 Thu
| 1.25
| 1.26
| 1.24
| 1.24
| 85,687
| ###
| ###
| ###
| 0.1 |
2002-Jan-16 Wed
| 1.23
| 1.26
| 1.23
| 1.254
| 348,643
| ###
| ###
| ###
| ### |
2002-Jan-15 Tue
| 1.25
| 1.25
| 1.23
| 1.23
|
|
| 20.6
| 20.6
| 0.1 |
2002-Jan-14 Mon
| 1.24
| 1.25
| 1.24
| 1.25
|
|
| ###
| ###
| ### |
2002-Jan-11 Fri
| 1.24
| 1.24
| 1.23
| 1.24
|
|
| ###
| ###
| 0.1 |
2002-Jan-10 Thu
| 1.24
| 1.24
| 1.23
| 1.23
|
|
| 27.8
| 27.8
| 0.1 |
2002-Jan-09 Wed
| 1.25
| 1.25
| 1.23
| 1.23
|
|
| 15.8
| 15.8
| 0.1 |
2002-Jan-08 Tue
| 1.25
| 1.25
| 1.24
| 1.24
|
|
| 27.2
| 27.2
| 0.1 |
2002-Jan-07 Mon
| 1.24
| 1.25
| 1.24
| 1.25
|
|
| ###
| ###
| ### |
2002-Jan-04 Fri
| 1.24
| 1.25
| 1.23
| 1.24
| 87,380
| 108,351
| ###
| ###
| 0.1 |
2002-Jan-03 Thu
| 1.241
| 1.25
| 1.23
| 1.24
| 190,570
| ###
| 36.1
| 36.1
| 0.1 |
2002-Jan-02 Wed
| 1.25
| 1.25
| 1.23
| 1.25
| 416,451
| ###
| 61.8
| 61.8
| ### |
2001-Dec-31 Mon
| 1.26
| 1.26
| 1.24
| 1.25
| 164,482
| ###
| ###
| ###
| ### |
2001-Dec-28 Fri
| 1.25
| 1.26
| 1.25
| 1.25
|
|
| 66.6
| 66.6
| ### |
2001-Dec-27 Thu
| 1.26
| 1.26
| 1.24
| 1.25
| 151,742
| 189,677
| ###
| ###
| ### |
2001-Dec-24 Mon
| 1.26
| 1.26
| 1.24
| 1.24
| 58,244
| ###
| 13.1
| 13.1
| 0.1 |
2001-Dec-21 Fri
| 1.274
| 1.274
| 1.25
| 1.26
|
|
| 19.8
| 19.8
| ### |
2001-Dec-20 Thu
| 1.25
| 1.26
| 1.24
| 1.26
| 289,743
| 362,178
| ###
| ###
| ### |
2001-Dec-19 Wed
| 1.25
| 1.25
| 1.24
| 1.25
| 85,649
| ###
| ###
| ###
| ### |
2001-Dec-18 Tue
| 1.26
| 1.26
| 1.24
| 1.25
|
|
| 24.9
| 24.9
| ### |
2001-Dec-17 Mon
| ###
| ###
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2001-Dec-14 Fri
| 1.29
| ###
| 1.28
| ###
| 121,844
| 77,980
| ###
| ###
| 0.0 |
2001-Dec-13 Thu
| 1.27
| 1.28
| 1.27
| 1.28
| 145,755
| ###
| 79.8
| 79.8
| ### |
2001-Dec-12 Wed
| 1.28
| 1.28
| 1.24
| 1.27
| 125,686
| ###
| 34.5
| 34.5
| ### |
2001-Dec-11 Tue
| ###
| ###
| 1.28
| 1.28
|
|
| 16.7
| 16.7
| ### |
2001-Dec-10 Mon
| ###
| ###
| ###
| ###
| 63,524
| 0
| ###
| ###
| 0.0 |
2001-Dec-07 Fri
| ###
| ###
| 1.29
| ###
| 102,943
| ###
| ###
| ###
| 0.0 |
2001-Dec-06 Thu
| ###
| ###
| ###
| ###
| 416,427
| 0
| 75.9
| 75.9
| 0.0 |
2001-Dec-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-04 Tue
| ###
| ###
| ###
| ###
| 114,457
| 0
| ###
| ###
| 0.0 |
2001-Dec-03 Mon
| ###
| 1.322
| ###
| 1.322
| 225,525
| 149,072
| ###
| ###
| 0.1 |
2001-Nov-30 Fri
| ###
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2001-Nov-29 Thu
| ###
| ###
| ###
| ###
| 238,741
| 0
| ###
| ###
| 0.0 |
2001-Nov-28 Wed
| ###
| ###
| ###
| ###
| 115,843
| 0
| 80.0
| 80.0
| 0.0 |
2001-Nov-27 Tue
| ###
| ###
| 1.29
| ###
| 99,352
| 64,082
| 33.1
| 33.1
| 0.0 |
2001-Nov-26 Mon
| 1.28
| ###
| 1.28
| ###
| 60,683
| ###
| ###
| ###
| 0.0 |
2001-Nov-23 Fri
| ###
| ###
| 1.28
| 1.28
|
|
| 15.7
| 15.7
| ### |
2001-Nov-22 Thu
| ###
| ###
| 1.29
| 1.29
| 105,582
| ###
| ###
| ###
| 0.1 |
2001-Nov-21 Wed
| 1.29
| ###
| 1.28
| ###
| 89,973
| 57,582
| 79.4
| 79.4
| 0.0 |
2001-Nov-20 Tue
| ###
| ###
| 1.28
| 1.29
|
|
| ###
| ###
| 0.1 |
2001-Nov-19 Mon
| ###
| ###
| ###
| ###
| 58,082
| 0
| 69.4
| 69.4
| 0.0 |
2001-Nov-16 Fri
| ###
| ###
| 1.29
| ###
| 63,274
| ###
| ###
| ###
| 0.0 |
2001-Nov-15 Thu
| ###
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-14 Wed
| ###
| ###
| 1.29
| 1.29
| 85,426
| ###
| ###
| ###
| 0.1 |
2001-Nov-13 Tue
| ###
| ###
| ###
| ###
| 126,056
| 0
| ###
| ###
| 0.0 |
2001-Nov-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-09 Fri
| ###
| ###
| 1.29
| ###
| 370,372
| 238,889
| ###
| ###
| 0.0 |
2001-Nov-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-07 Wed
| 1.29
| ###
| 1.29
| ###
| 103,521
| 66,771
| ###
| ###
| 0.0 |
2001-Nov-06 Tue
| 1.28
| 1.29
| 1.28
| 1.29
|
|
| ###
| ###
| 0.1 |
2001-Nov-05 Mon
| 1.278
| 1.29
| 1.277
| 1.277
| 96,820
| ###
| ###
| ###
| ### |
2001-Nov-02 Fri
| ###
| ###
| 1.29
| 1.29
|
|
| ###
| ###
| 0.1 |
2001-Nov-01 Thu
| ###
| ###
| 1.29
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2001-Oct-31 Wed
| ###
| ###
| 1.28
| 1.28
| 76,644
| 49,052
| ###
| ###
| ### |
2001-Oct-30 Tue
| ###
| ###
| 1.28
| ###
| 247,256
| 158,243
| ###
| ###
| 0.0 |
2001-Oct-29 Mon
| ###
| ###
| 1.28
| 1.28
|
|
| ###
| ###
| ### |
2001-Oct-26 Fri
| ###
| ###
| 1.27
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-25 Thu
| 1.29
| 1.29
| 1.28
| 1.29
|
|
| 66.8
| 66.8
| 0.1 |
2001-Oct-24 Wed
| 1.28
| ###
| 1.28
| 1.28
| 133,457
| ###
| ###
| ###
| ### |
2001-Oct-23 Tue
| ###
| ###
| 1.28
| 1.28
| 61,544
| 39,388
| ###
| ###
| ### |
2001-Oct-22 Mon
| ###
| ###
| 1.28
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2001-Oct-19 Fri
| ###
| ###
| 1.29
| ###
| 956,747
| ###
| ###
| ###
| 0.0 |
2001-Oct-18 Thu
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2001-Oct-17 Wed
| ###
| ###
| ###
| ###
| 404,989
| 0
| 67.0
| 67.0
| 0.0 |
2001-Oct-16 Tue
| ###
| ###
| ###
| ###
| 182,055
| 0
| ###
| ###
| 0.0 |
2001-Oct-15 Mon
| 1.288
| ###
| 1.288
| ###
| 184,946
| ###
| ###
| ###
| 0.0 |
2001-Oct-12 Fri
| ###
| ###
| 1.28
| 1.29
| 168,355
| 107,747
| 9.9
| 9.9
| 0.1 |
2001-Oct-11 Thu
| ###
| ###
| ###
| ###
| 278,347
| 0
| ###
| ###
| 0.0 |
2001-Oct-10 Wed
| ###
| ###
| ###
| ###
| 162,980
| 0
| ###
| ###
| 0.0 |
2001-Oct-09 Tue
| ###
| ###
| ###
| 1.323
| 348,676
| 0
| 73.4
| 73.4
| 0.1 |
2001-Oct-08 Mon
| 1.29
| ###
| 1.26
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2001-Oct-05 Fri
| 1.27
| ###
| 1.27
| ###
| 115,387
| 73,270
| 81.7
| 81.7
| 0.0 |
2001-Oct-04 Thu
| ###
| ###
| 1.27
| 1.28
| 406,020
| 257,822
| 21.6
| 21.6
| ### |
2001-Oct-03 Wed
| ###
| ###
| 1.26
| ###
| 813,055
| 512,224
| 73.4
| 73.4
| 0.0 |
2001-Oct-02 Tue
| ###
| ###
| 1.28
| ###
| 348,780
| ###
| 62.9
| 62.9
| 0.0 |
2001-Oct-01 Mon
| 1.28
| 1.29
| 1.27
| 1.28
|
|
| ###
| ###
| ### |
2001-Sep-28 Fri
| 1.27
| 1.28
| 1.26
| 1.28
| 536,050
| 680,783
| ###
| ###
| ### |
2001-Sep-27 Thu
| 1.29
| 1.29
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2001-Sep-26 Wed
| 1.29
| ###
| 1.29
| ###
| 929,550
| 599,559
| 74.1
| 74.1
| 0.0 |
2001-Sep-25 Tue
| ###
| ###
| 1.27
| 1.28
|
|
| 21.2
| 21.2
| ### |
2001-Sep-24 Mon
| 1.26
| 1.28
| 1.26
| 1.28
| 412,973
| 524,475
| 81.9
| 81.9
| ### |
2001-Sep-21 Fri
| 1.27
| ###
| 1.27
| 1.29
|
|
| 79.1
| 79.1
| 0.1 |
2001-Sep-20 Thu
| 1.28
| ###
| 1.26
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2001-Sep-19 Wed
| 1.24
| 1.28
| 1.23
| 1.28
|
|
| ###
| ###
| ### |
2001-Sep-18 Tue
| 1.22
| 1.24
| 1.22
| 1.23
| 546,728
| 672,475
| 60.7
| 60.7
| 0.1 |
2001-Sep-17 Mon
| 1.25
| 1.25
| 1.21
| 1.21
| 204,021
| 250,945
| ###
| ###
| ### |
2001-Sep-14 Fri
| 1.24
| 1.27
| 1.24
| 1.26
|
|
| 88.5
| 88.5
| ### |
2001-Sep-13 Thu
| 1.22
| 1.24
| 1.21
| 1.23
| 159,924
| ###
| ###
| ###
| 0.1 |
2001-Sep-12 Wed
| 1.21
| 1.22
| 1.21
| 1.21
|
|
| 70.9
| 70.9
| ### |
2001-Sep-11 Tue
| 1.22
| 1.23
| 1.22
| 1.23
| 69,570
| 85,223
| 77.1
| 77.1
| 0.1 |
2001-Sep-10 Mon
| 1.22
| 1.24
| 1.22
| 1.23
| 35,027
| 43,083
| 73.6
| 73.6
| 0.1 |
2001-Sep-07 Fri
| 1.23
| 1.24
| 1.22
| 1.22
|
|
| 25.0
| 25.0
| 0.1 |
2001-Sep-06 Thu
| 1.24
| 1.24
| 1.23
| 1.24
| 42,750
| ###
| ###
| ###
| 0.1 |
2001-Sep-05 Wed
| 1.24
| 1.24
| 1.22
| 1.23
|
|
| 29.1
| 29.1
| 0.1 |
2001-Sep-04 Tue
| 1.22
| 1.24
| 1.21
| 1.24
|
|
| 83.5
| 83.5
| 0.1 |
2001-Sep-03 Mon
| 1.22
| 1.22
| 1.21
| 1.22
|
|
| ###
| ###
| 0.1 |
2001-Aug-31 Fri
| 1.2
| 1.224
| 1.2
| 1.224
| 459,225
| 556,580
| 84.0
| 84.0
| 0.1 |
2001-Aug-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-29 Wed
| 1.2
| 1.22
| ###
| ###
| 243,229
| ###
| 29.7
| 29.7
| 0.0 |
2001-Aug-28 Tue
| 1.2
| 1.21
| 1.2
| 1.2
|
|
| 75.1
| 75.1
| 0.1 |
2001-Aug-27 Mon
| 1.222
| 1.227
| 1.2
| 1.227
|
|
| 72.8
| 72.8
| 0.1 |
2001-Aug-24 Fri
| 1.21
| 1.22
| 1.2
| 1.22
|
|
| 76.1
| 76.1
| 0.1 |
2001-Aug-23 Thu
| 1.21
| 1.21
| 1.21
| 1.21
| 15,050
| ###
| ###
| ###
| ### |
2001-Aug-22 Wed
| 1.2
| 1.22
| 1.2
| 1.22
| 71,848
| ###
| 86.3
| 86.3
| 0.1 |
2001-Aug-21 Tue
| 1.22
| 1.22
| 1.2
| 1.2
| 195,024
| 235,979
| ###
| ###
| 0.1 |
2001-Aug-20 Mon
| 1.22
| 1.22
| 1.21
| 1.21
|
|
| ###
| ###
| ### |
2001-Aug-17 Fri
| 1.22
| 1.23
| 1.21
| 1.21
|
|
| ###
| ###
| ### |
2001-Aug-16 Thu
| 1.22
| 1.23
| 1.22
| 1.22
| 71,951
| ###
| ###
| ###
| 0.1 |
|