Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Mon 24-May-06 08:44:58 AM 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

(FLT) FLIGHT CENTRE TRAVEL GROUP LIMITED Daily Prices Page 14...

     Prev Section TOC    Company Info for FLT    Limits Next Section


Company Details for (FLT) FLIGHT CENTRE TRAVEL GROUP LIMITED

Listing Code FLT
Listing Name FLIGHT CENTRE TRAVEL GROUP LIMITED
GICS Sector Consumer Services
ISIN Name FLIGHT CENTRE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000FLT9


Maximum Price date available .. Friday 3rd May 2024
Latest price with VOLUME for FLT .. Friday 3rd May 2024

FLT 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 ### ### 0.0
MAX 70.53 15,616,225 99.2


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for FLT    Bottom Next Section


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


End of day Prices (full format),

450 Days for (FLT) FLIGHT CENTRE TRAVEL GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.58
2000-Dec-25 Mon 22.454 22.5 22 22.5 54,079 1,203,257 65.6 65.6 1.6
2000-Dec-22 Fri 22.454 22.5 22 22.5 54,079 1,203,257 65.6 65.6 1.6
2000-Dec-21 Thu ### ### ### ### 14,480 0 30.5 30.5 0.0
2000-Dec-20 Wed 23 23 ### ### 41.0 41.0 0.0
2000-Dec-19 Tue ### ### 23 23 148,789 1,711,073 ### ### 1.6
2000-Dec-18 Mon 23.179 23.179 ### ### 38.0 38.0 0.0
2000-Dec-15 Fri ### ### 23.2 23.2 ### ### 1.7
2000-Dec-14 Thu ### ### ### ### ### ### 0.0
2000-Dec-13 Wed 23.44 23.44 23.2 23.44 33,272 ### ### ### 1.7
2000-Dec-12 Tue ### 23.45 23 23.45 3,150 73,158 86.1 86.1 1.7
2000-Dec-11 Mon 23 ### ### 23 ### ### 1.6
2000-Dec-08 Fri ### ### ### ### 10,286 0 ### ### 0.0
2000-Dec-07 Thu ### ### 23.5 23.5 29.3 29.3 1.7
2000-Dec-06 Wed 23.674 23.8 ### ### 30,743 365,841 44.4 44.4 0.0
2000-Dec-05 Tue ### 23.7 ### ### 13,775 ### 83.3 83.3 0.0
2000-Dec-04 Mon ### ### ### 23 8,385 0 ### ### 1.6
2000-Dec-01 Fri 23.426 ### ### 23.4 11,320 0 30.6 30.6 ###
2000-Nov-30 Thu 23.5 ### 23.5 23.5 58,344 685,542 ### ### 1.7
2000-Nov-29 Wed ### 23.59 ### 23.5 ### ### 1.7
2000-Nov-28 Tue ### 23.7 23.5 ### 114,358 2,698,848 76.2 76.2 0.0
2000-Nov-27 Mon 23.51 ### ### ### ### ### 0.0
2000-Nov-24 Fri 23.4 23.5 ### 23.4 67.2 67.2 ###
2000-Nov-23 Thu 23.5 23.5 23.4 23.4 4,255 99,779 ### ### ###
2000-Nov-22 Wed 23.4 23.49 ### 23.49 74.1 74.1 1.7
2000-Nov-21 Tue ### ### 23 ### ### ### 0.0
2000-Nov-20 Mon ### 23.8 23.41 23.41 30.1 30.1 1.7
2000-Nov-17 Fri ### ### 23.8 23.8 ### ### 1.7
2000-Nov-16 Thu 23.925 ### ### ### 36.2 36.2 0.0
2000-Nov-15 Wed 23.55 ### 23.55 ### 25,659 ### 69.8 69.8 0.0
2000-Nov-13 Mon ### 23.5 23.4 23.5 10,175 ### 72.1 72.1 1.7
2000-Nov-10 Fri 23 23.59 23 23.5 ### ### 1.7
2000-Nov-09 Thu 22.8 ### 22.8 23 9,371 106,829 ### ### 1.6
2000-Nov-08 Wed ### ### 22.85 22.85 21,054 240,541 ### ### 1.6
2000-Nov-07 Tue 23 ### ### ### 6,840 0 ### ### 0.0
2000-Nov-06 Mon ### ### 22 ### ### ### 0.0
2000-Nov-03 Fri ### ### 22.8 22.8 31.0 31.0 1.6
2000-Nov-02 Thu 23 ### ### 23 13,553 0 67.0 67.0 1.6
2000-Nov-01 Wed ### ### ### 23 140,384 0 ### ### 1.6
2000-Oct-31 Tue ### 22.8 22.59 22.8 43,182 ### 77.3 77.3 1.6
2000-Oct-30 Mon 22.84 22.84 ### 22.7 ### ### ###
2000-Oct-27 Fri 22.49 22.85 22.49 22.8 81,954 ### 78.9 78.9 1.6
2000-Oct-26 Thu 23.4 23.4 21.25 22.5 139,558 ### ### ### 1.6
2000-Oct-25 Wed 23 23.44 23 23.44 ### ### 1.7
2000-Oct-24 Tue 22.55 23.4 22.55 ### 125,529 2,884,028 ### ### 0.0
2000-Oct-23 Mon ### ### 22.55 ### 284,644 ### ### ### 0.0
2000-Oct-20 Fri 22.5 ### 22.4 ### 66.1 66.1 0.0
2000-Oct-19 Thu 22.5 22.5 22.5 22.5 52,750 1,186,875 ### ### 1.6
2000-Oct-18 Wed ### ### 22.5 22.5 31.2 31.2 1.6
2000-Oct-17 Tue ### ### 22.5 ### 13,922 156,622 ### ### 0.0
2000-Oct-16 Mon 23 23.24 23 23 66.4 66.4 1.6
2000-Oct-13 Fri ### ### ### 22.7 ### ### ###
2000-Oct-12 Thu 22 ### 22 ### 85.5 85.5 0.0
2000-Oct-11 Wed 21.55 ### 21.55 22 47,025 ### ### ### ###
2000-Oct-10 Tue 21.4 21.5 ### 21.5 ### ### 1.5
2000-Oct-09 Mon ### 21.4 ### 21.4 13,887 ### ### ### 1.5
2000-Oct-06 Fri ### 21.4 ### 21.4 ### ### 1.5
2000-Oct-05 Thu ### 21.4 ### ### 11,686 125,040 ### ### 0.0
2000-Oct-04 Wed 21.483 21.483 ### ### 32.1 32.1 0.0
2000-Oct-03 Tue 21.5 ### 21.45 21.45 2,970 31,853 29.5 29.5 1.5
2000-Oct-02 Mon 21.8 22 21.5 21.5 ### ### 1.5
2000-Sep-29 Fri ### 21.55 ### 21.55 ### ### ###
2000-Sep-28 Thu 20.5 21 20.5 21 82.4 82.4 1.5
2000-Sep-27 Wed 20.5 20.58 20 20.5 71.1 71.1 1.5
2000-Sep-26 Tue ### 20.78 20.2 20.7 32,985 ### 78.8 78.8 1.5
2000-Sep-25 Mon 20.75 20.75 20.21 20.21 ### ### ###
2000-Sep-22 Fri 21 21 20.75 20.75 168,855 3,524,848 41.5 41.5 1.5
2000-Sep-21 Thu ### ### ### ### 216,988 0 ### ### 0.0
2000-Sep-20 Wed 21.048 21.048 20.5 20.85 9,482 196,979 21.8 21.8 ###
2000-Sep-19 Tue 20.252 21 20.2 ### 30,886 636,251 ### ### 0.0
2000-Sep-18 Mon ### ### ### ### ### ### 0.0
2000-Sep-15 Fri 21.5 ### ### 21.4 7,422 0 ### ### 1.5
2000-Sep-14 Thu ### ### 21.5 21.5 26,177 ### 36.5 36.5 1.5
2000-Sep-13 Wed 21.425 21.55 ### 21.5 ### ### 1.5
2000-Sep-12 Tue 21.58 21.58 21.45 21.45 40,083 862,385 ### ### 1.5
2000-Sep-11 Mon ### ### 21.51 21.55 41.6 41.6 ###
2000-Sep-08 Fri 21.984 22 21.5 21.55 25,520 ### ### ### ###
2000-Sep-07 Thu 22.7 22.8 ### 22 16.7 16.7 ###
2000-Sep-06 Wed ### 22.7 ### 22.7 7,175 ### 79.5 79.5 ###
2000-Sep-05 Tue ### ### ### ### 17,754 0 15.6 15.6 0.0
2000-Sep-04 Mon 22.7 22.7 22.41 22.7 ### ### ###
2000-Sep-01 Fri ### 22.8 ### 22.7 74.6 74.6 ###
2000-Aug-31 Thu 22.55 ### 22.5 22.5 18,242 205,222 43.6 43.6 1.6
2000-Aug-30 Wed ### 22.75 22.55 22.55 ### ### ###
2000-Aug-29 Tue 22.8 22.8 22.71 22.71 10,056 228,824 ### ### 1.6
2000-Aug-28 Mon 22.957 22.957 22.81 22.89 ### ### ###
2000-Aug-25 Fri ### ### 22.75 22.75 12,887 146,589 31.1 31.1 1.6
2000-Aug-24 Thu ### ### ### ### 20,824 0 ### ### 0.0
2000-Aug-23 Wed ### ### 23.2 23.28 ### ### 1.7
2000-Aug-22 Tue ### ### ### ### 21,577 0 ### ### 0.0
2000-Aug-21 Mon 22.5 ### 22.5 22.75 19,047 214,278 ### ### 1.6
2000-Aug-18 Fri 22 ### 22 22.5 14,824 ### 87.0 87.0 1.6
2000-Aug-17 Thu 22 22 ### ### 14,187 156,057 ### ### 0.0
2000-Aug-16 Wed 22 22 21.75 21.75 ### ### ###
2000-Aug-15 Tue 22 22 ### 22 73.2 73.2 ###
2000-Aug-14 Mon 21.5 ### 21.5 ### 11,020 ### ### ### 0.0
2000-Aug-11 Fri 21.45 21.49 ### 21.45 105,881 ### ### ### 1.5
2000-Aug-10 Thu 21.25 21.5 ### 21.4 ### ### 1.5
2000-Aug-09 Wed 21 ### ### 21.25 16,987 0 79.6 79.6 1.5
2000-Aug-08 Tue 21.45 21.45 20.73 ### 20.6 20.6 0.0
2000-Aug-07 Mon 21 ### 21 21.44 ### ### ###
2000-Aug-04 Fri 20.2 21.5 20 21 ### ### 1.5
2000-Aug-03 Thu 20 20.2 20 ### 30,485 612,748 ### ### 0.0
2000-Aug-02 Wed 19.44 20 19.4 ### ### ### 0.0
2000-Aug-01 Tue 19.245 19.4 19.245 ### ### ### 0.0
2000-Jul-31 Mon ### 19.2 ### ### 69.9 69.9 0.0
2000-Jul-28 Fri ### ### 18.85 ### 56,352 ### ### ### 0.0
2000-Jul-27 Thu 18.85 ### 18.85 18.85 76.0 76.0 ###
2000-Jul-26 Wed 18.85 18.85 18.8 18.85 14,444 ### 71.1 71.1 ###
2000-Jul-25 Tue 18.974 18.974 ### 18.81 ### ### ###
2000-Jul-24 Mon 19.2 19.2 ### ### 4,854 ### ### ### 0.0
2000-Jul-21 Fri ### ### ### ### ### ### 0.0
2000-Jul-20 Thu ### ### ### ### 17,186 0 ### ### 0.0
2000-Jul-19 Wed ### ### ### ### 35,856 0 ### ### 0.0
2000-Jul-18 Tue ### 19.4 ### ### 38.8 38.8 0.0
2000-Jul-17 Mon ### 19.42 19.26 19.26 20,450 ### 35.6 35.6 1.4
2000-Jul-14 Fri ### ### ### ### 34.5 34.5 0.0
2000-Jul-13 Thu ### ### ### ### ### ### 0.0
2000-Jul-12 Wed ### ### ### ### 45,053 0 62.9 62.9 0.0
2000-Jul-11 Tue ### ### 19.2 19.29 13,285 ### ### ### 1.4
2000-Jul-10 Mon 19.2 ### 19.2 19.25 10,287 98,755 ### ### 1.4
2000-Jul-07 Fri ### 19.2 ### 19.2 73.4 73.4 ###
2000-Jul-06 Thu 18.8 ### 18.7 ### ### ### 0.0
2000-Jul-05 Wed 18.7 18.75 18.7 18.75 6,375 119,371 ### ### ###
2000-Jul-04 Tue 18.71 ### 18.7 ### ### ### 0.0
2000-Jul-03 Mon ### ### ### ### 40,185 0 ### ### 0.0
2000-Jun-30 Fri 18.7 ### 18.7 ### ### ### 0.0
2000-Jun-29 Thu 18.55 ### 18.55 ### 74.5 74.5 0.0
2000-Jun-28 Wed ### 18.7 ### ### ### ### 0.0
2000-Jun-27 Tue 18.5 ### 18.5 ### ### ### 0.0
2000-Jun-26 Mon 18.25 18.5 18.2 18.2 ### ### ###
2000-Jun-23 Fri 18.5 18.5 18.25 18.25 3,885 71,386 20.8 20.8 ###
2000-Jun-22 Thu 18.25 18.28 18.25 18.25 2,788 50,922 66.8 66.8 ###
2000-Jun-21 Wed ### 18.25 ### 18.25 56,379 514,458 ### ### ###
2000-Jun-20 Tue 18.2 ### ### ### 44,122 0 42.8 42.8 0.0
2000-Jun-19 Mon 18.246 18.25 ### ### 92,050 839,956 40.3 40.3 0.0
2000-Jun-16 Fri ### 18.25 ### ### 70.8 70.8 0.0
2000-Jun-15 Thu 18.2 18.2 ### ### 53,085 483,073 35.5 35.5 0.0
2000-Jun-14 Wed ### 18.2 ### ### 69.9 69.9 0.0
2000-Jun-13 Tue ### 18.2 ### ### 20,558 187,077 ### ### 0.0
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-08 Thu ### ### ### ### 69,350 0 65.0 65.0 0.0
2000-Jun-07 Wed ### ### ### ### 77.8 77.8 0.0
2000-Jun-06 Tue 18.427 18.427 ### ### 27.9 27.9 0.0
2000-Jun-05 Mon 18.5 ### 18.5 ### 4,650 ### ### ### 0.0
2000-Jun-02 Fri ### ### 18.25 18.25 2,846 ### 12.2 12.2 ###
2000-Jun-01 Thu 19.45 19.45 ### ### 24.1 24.1 0.0
2000-May-31 Wed ### 19.45 ### 19.45 7,780 ### ### ### ###
2000-May-30 Tue 18.2 18.75 18.2 18.75 ### ### ###
2000-May-29 Mon ### 18.2 ### 18.2 2,488 22,640 75.5 75.5 ###
2000-May-26 Fri ### ### ### ### ### ### 0.0
2000-May-25 Thu ### ### ### ### 39.1 39.1 0.0
2000-May-24 Wed ### ### ### ### 34,656 0 72.6 72.6 0.0
2000-May-23 Tue ### ### ### ### 32.4 32.4 0.0
2000-May-22 Mon 18.4 18.4 ### ### 21,825 200,789 28.6 28.6 0.0
2000-May-19 Fri ### 18.5 ### 18.5 21,743 201,122 ### ### ###
2000-May-18 Thu ### ### ### ### 15.8 15.8 0.0
2000-May-17 Wed 19.5 19.5 18.75 ### 148,675 ### 17.5 17.5 0.0
2000-May-16 Tue 19.759 19.759 19.59 ### 4,455 87,649 37.6 37.6 0.0
2000-May-15 Mon ### 19.75 19.5 ### 76.2 76.2 0.0
2000-May-12 Fri 19.8 19.8 19.5 19.75 30.0 30.0 ###
2000-May-11 Thu ### ### ### ### ### ### 0.0
2000-May-10 Wed 20 ### ### 20 9,182 0 ### ### 1.4
2000-May-09 Tue 19.75 20.5 19.75 20 ### ### 1.4
2000-May-08 Mon 19.547 19.75 19.4 19.75 ### ### ###
2000-May-05 Fri 19.8 19.8 ### 19.75 25.6 25.6 ###
2000-May-04 Thu ### ### 19.82 19.82 ### ### 1.4
2000-May-03 Wed 19.258 20.5 19.258 20.45 ### ### ###
2000-May-02 Tue ### 19.4 ### 19.4 ### ### 1.4
2000-May-01 Mon 18.75 ### 18.75 ### 2,989 28,021 ### ### 0.0
2000-Apr-28 Fri 18.75 18.75 18.75 18.75 62.4 62.4 ###
2000-Apr-27 Thu 18.5 18.7 18.5 18.5 20,175 375,255 ### ### ###
2000-Apr-26 Wed 18.5 ### 18.5 18.5 73.5 73.5 ###
2000-Apr-25 Tue 18.7 18.7 18.7 18.7 0 1.3
2000-Apr-24 Mon 18.7 18.7 18.7 18.7 0 1.3
2000-Apr-21 Fri 18.7 18.7 18.7 18.7 0 1.3
2000-Apr-20 Thu ### ### 18.5 18.7 10,125 93,656 ### ### 1.3
2000-Apr-19 Wed 18.5 ### 18.5 18.8 13,574 125,559 85.9 85.9 1.3
2000-Apr-18 Tue ### 18.5 ### 18.2 55,959 517,620 74.4 74.4 ###
2000-Apr-17 Mon ### ### ### 17.5 ### ### 1.3
2000-Apr-14 Fri ### ### ### ### ### ### 0.0
2000-Apr-13 Thu 19.7 19.7 ### 19.2 24.2 24.2 ###
2000-Apr-12 Wed ### ### 18.75 ### 83.8 83.8 0.0
2000-Apr-11 Tue 18.77 18.85 18.7 18.8 8,450 158,648 ### ### 1.3
2000-Apr-07 Fri ### ### 18.5 18.7 ### ### 1.3
2000-Apr-06 Thu 18.55 18.8 18.5 18.5 60,957 1,136,848 30.2 30.2 ###
2000-Apr-05 Wed 18.581 18.79 18.49 18.79 39,585 ### ### ### 1.3
2000-Apr-04 Tue 18.45 18.8 ### 18.79 12,959 ### 85.2 85.2 1.3
2000-Apr-03 Mon ### 18.5 ### 18.45 68,171 630,581 46.4 46.4 1.3
2000-Mar-31 Fri 17.8 18.25 17.7 18.25 23,343 ### ### ### ###
2000-Mar-30 Thu 18.2 18.2 17.8 17.85 ### ### 1.3
2000-Mar-29 Wed ### 18.2 ### ### 35.3 35.3 0.0
2000-Mar-28 Tue 18.25 ### ### 18.2 3,620 0 ### ### ###
2000-Mar-24 Fri 18.7 18.7 17.7 17.7 11,681 ### 7.4 7.4 1.3
2000-Mar-23 Thu ### ### ### 18.7 32,378 0 88.3 88.3 1.3
2000-Mar-22 Wed 17.349 ### 17.349 ### ### ### 0.0
2000-Mar-21 Tue ### 17.45 ### ### 10,452 ### 71.7 71.7 0.0
2000-Mar-20 Mon 17.25 17.45 17.25 ### ### ### 0.0
2000-Mar-17 Fri 17.25 ### 17.2 17.25 ### ### 1.2
2000-Mar-16 Thu ### ### ### 17.2 13,457 0 66.4 66.4 1.2
2000-Mar-15 Wed ### 17.25 ### 17.2 ### ### 1.2
2000-Mar-14 Tue ### 17.2 ### 17.2 7,450 64,070 73.9 73.9 1.2
2000-Mar-13 Mon ### 17.25 17.2 17.2 38.4 38.4 1.2
2000-Mar-10 Fri 17.25 ### 17.2 17.2 157,875 1,357,725 ### ### 1.2
2000-Mar-09 Thu ### 17.27 ### 17.2 37,723 ### 65.1 65.1 1.2
2000-Mar-08 Wed ### ### ### ### 38.1 38.1 0.0
2000-Mar-07 Tue 17.347 17.4 17.2 17.2 ### ### 1.2
2000-Mar-06 Mon ### ### 17.26 ### 39.2 39.2 0.0
2000-Mar-03 Fri ### 17.4 ### 17.22 42.6 42.6 1.2
2000-Mar-02 Thu ### ### ### 17.25 30,246 0 81.3 81.3 1.2
2000-Mar-01 Wed ### ### ### ### ### ### 0.0
2000-Feb-29 Tue ### ### ### ### 68.6 68.6 0.0
2000-Feb-28 Mon ### ### ### ### 39,253 0 ### ### 0.0
2000-Feb-25 Fri ### ### ### ### ### ### 0.0
2000-Feb-24 Thu 17.029 ### 17.029 ### 71.4 71.4 0.0
2000-Feb-23 Wed 17.223 17.223 ### ### 13,370 ### ### ### 0.0
2000-Feb-22 Tue ### ### ### ### 72.4 72.4 0.0
2000-Feb-21 Mon ### ### 17.25 ### 282,441 2,436,053 65.0 65.0 0.0
2000-Feb-18 Fri ### ### ### ### ### ### 0.0
2000-Feb-17 Thu ### ### 17.25 ### ### ### 0.0
2000-Feb-16 Wed 17.51 17.7 17.5 ### 14,881 ### 69.8 69.8 0.0
2000-Feb-15 Tue 17.4 ### 17.4 17.52 66.6 66.6 ###
2000-Feb-14 Mon ### ### ### 17.4 159,123 0 ### ### 1.2
2000-Feb-11 Fri 17.5 17.8 17.5 17.7 72.9 72.9 1.3
2000-Feb-10 Thu ### 17.74 ### 17.5 163,349 ### ### ### 1.3
2000-Feb-09 Wed ### ### ### ### 21,579 0 ### ### 0.0
2000-Feb-08 Tue 17.151 18.55 ### ### 94.7 94.7 0.0
2000-Feb-07 Mon ### 18.2 ### 17.2 87.2 87.2 1.2
2000-Feb-04 Fri ### 16.5 ### 16.45 21,445 176,921 80.0 80.0 1.2
2000-Feb-03 Thu ### ### ### ### 33,820 0 80.9 80.9 0.0
2000-Feb-02 Wed 15.7 15.7 15.49 ### 36.9 36.9 0.0
2000-Feb-01 Tue 15.5 15.85 15.5 ### 19,144 300,082 ### ### 0.0
2000-Jan-31 Mon ### ### ### 15.2 72.2 72.2 1.1
2000-Jan-28 Fri 14.85 ### 14.85 ### 74.5 74.5 0.0
2000-Jan-27 Thu 14.8 ### 14.8 14.89 68.4 68.4 ###
2000-Jan-25 Tue 14.8 14.81 14.75 14.76 ### ### 1.1
2000-Jan-24 Mon ### 14.85 ### 14.8 15,742 116,884 73.7 73.7 1.1
2000-Jan-21 Fri 14.53 ### 14.53 ### 2,143 ### 71.1 71.1 0.0
2000-Jan-20 Thu 14.53 14.53 14.5 14.53 ### ### 1.0
2000-Jan-19 Wed ### 14.53 ### 14.5 25,873 ### 74.9 74.9 1.0
2000-Jan-18 Tue 14.5 14.5 ### ### 6,077 44,058 26.6 26.6 0.0
2000-Jan-17 Mon ### ### 14.5 14.5 12,381 ### ### ### 1.0
2000-Jan-14 Fri ### ### 14.26 14.5 7,473 53,282 30.1 30.1 1.0
2000-Jan-13 Thu 14.5 ### 14.5 ### 11,620 84,245 ### ### 0.0
2000-Jan-12 Wed 14.5 14.8 14.5 14.55 69.8 69.8 ###
2000-Jan-11 Tue 13.8 14.87 13.8 14.55 ### ### ###
2000-Jan-10 Mon 13.22 ### 13.22 ### 26,470 ### ### ### 0.0
2000-Jan-07 Fri 13.225 13.225 ### 13.2 5,720 37,823 42.3 42.3 0.9
2000-Jan-06 Thu ### 13.2 ### 13.2 75.5 75.5 0.9
2000-Jan-05 Wed ### ### ### ### 23,882 0 ### ### 0.0
2000-Jan-04 Tue ### ### ### ### 6,778 0 71.5 71.5 0.0
1999-Dec-31 Fri ### ### ### ### ### ### 0.0
1999-Dec-30 Thu ### ### ### ### ### ### 0.0
1999-Dec-29 Wed ### ### ### ### ### ### 0.0
1999-Dec-28 Tue ### ### ### ### 370 0 ### ### 0.0
1999-Dec-27 Mon ### ### ### ### 370 0 ### ### 0.0
1999-Dec-24 Fri ### ### ### ### 370 0 ### ### 0.0
1999-Dec-23 Thu ### ### ### ### 3,685 0 37.1 37.1 0.0
1999-Dec-22 Wed 13.055 ### 13.055 ### 67.0 67.0 0.0
1999-Dec-21 Tue ### ### ### ### 37.3 37.3 0.0
1999-Dec-20 Mon ### ### ### ### ### ### 0.0
1999-Dec-17 Fri 13.147 13.2 ### ### 35.5 35.5 0.0
1999-Dec-16 Thu ### 13.2 ### ### ### ### 0.0
1999-Dec-15 Wed ### 13.2 ### 13.2 ### ### 0.9
1999-Dec-14 Tue ### ### ### ### 28,055 0 77.0 77.0 0.0
1999-Dec-13 Mon ### ### ### ### 36.5 36.5 0.0
1999-Dec-10 Fri ### ### ### ### 34.7 34.7 0.0
1999-Dec-09 Thu ### 13.2 ### ### 11,059 72,989 73.6 73.6 0.0
1999-Dec-08 Wed ### ### ### ### 32.6 32.6 0.0
1999-Dec-07 Tue ### ### ### ### ### ### 0.0
1999-Dec-06 Mon ### ### ### 13.2 ### ### 0.9
1999-Dec-03 Fri ### ### ### ### 21,888 0 21.4 21.4 0.0
1999-Dec-02 Thu ### ### ### ### ### ### 0.0
1999-Dec-01 Wed ### ### ### ### 14,020 0 ### ### 0.0
1999-Nov-30 Tue ### ### ### ### ### ### 0.0
1999-Nov-29 Mon ### ### ### ### 12,678 0 ### ### 0.0
1999-Nov-26 Fri ### ### ### ### ### ### 0.0
1999-Nov-25 Thu ### ### ### ### 72.5 72.5 0.0
1999-Nov-24 Wed ### ### ### ### 17,825 0 ### ### 0.0
1999-Nov-23 Tue ### ### ### ### 71.5 71.5 0.0
1999-Nov-22 Mon ### ### ### ### 8,950 0 ### ### 0.0
1999-Nov-19 Fri ### ### ### ### 7,220 0 ### ### 0.0
1999-Nov-18 Thu ### 13.4 13.2 13.2 14,979 199,220 ### ### 0.9
1999-Nov-17 Wed ### 13.4 ### 13.4 22,525 ### ### ### 1.0
1999-Nov-16 Tue ### ### ### ### 15,785 0 34.9 34.9 0.0
1999-Nov-15 Mon ### ### ### ### 38.9 38.9 0.0
1999-Nov-12 Fri ### ### ### ### ### ### 0.0
1999-Nov-11 Thu ### ### ### ### ### ### 0.0
1999-Nov-10 Wed ### ### ### ### 17,879 0 65.1 65.1 0.0
1999-Nov-09 Tue 13.2 13.2 ### ### 19.0 19.0 0.0
1999-Nov-08 Mon 13.25 13.25 ### 13.2 36,228 ### ### ### 0.9
1999-Nov-05 Fri 13.7 13.7 13.25 13.25 10.2 10.2 ###
1999-Nov-04 Thu ### ### 13.7 13.75 10,849 ### ### ### 1.0
1999-Nov-03 Wed ### 13.84 ### 13.75 ### ### 1.0
1999-Nov-02 Tue ### ### ### ### 70.8 70.8 0.0
1999-Nov-01 Mon ### ### 13.75 13.75 10,740 ### 28.0 28.0 1.0
1999-Oct-29 Fri ### ### 13.8 ### 96,745 667,540 ### ### 0.0
1999-Oct-28 Thu ### 13.85 13.59 13.85 71.8 71.8 ###
1999-Oct-27 Wed ### 13.55 13.29 13.55 82.3 82.3 1.0
1999-Oct-26 Tue 13.652 13.652 ### 13.5 27,671 188,882 25.9 25.9 1.0
1999-Oct-25 Mon 13.75 13.8 13.7 13.75 18,922 260,177 ### ### 1.0
1999-Oct-22 Fri 13.2 13.75 13.2 13.5 19,676 ### ### ### 1.0
1999-Oct-21 Thu 13.25 ### ### ### 28,840 0 33.7 33.7 0.0
1999-Oct-20 Wed 12.79 ### 12.79 ### 41,327 264,286 ### ### 0.0
1999-Oct-19 Tue 12.45 12.8 12.45 12.79 38,745 489,155 91.1 91.1 ###
1999-Oct-18 Mon ### ### 12.4 12.4 14.3 14.3 0.9
1999-Oct-15 Fri ### ### ### ### 92.9 92.9 0.0
1999-Oct-14 Thu ### ### 12.41 12.41 13,681 ### 13.6 13.6 ###
1999-Oct-13 Wed ### ### ### 12.7 18.0 18.0 0.9
1999-Oct-12 Tue 12.24 ### 12.24 ### 41,450 253,674 94.8 94.8 0.0
1999-Oct-11 Mon ### 12.24 ### 12.24 88.2 88.2 0.9
1999-Oct-08 Fri ### 11.8 ### 11.8 30,745 ### ### ### 0.8
1999-Oct-07 Thu 11.25 11.55 11.25 11.55 12,625 143,925 ### ### 0.8
1999-Oct-06 Wed ### ### 11.2 11.25 ### ### ###
1999-Oct-05 Tue 11.789 11.789 ### ### 4,945 29,148 9.4 9.4 0.0
1999-Oct-04 Mon ### ### 11.8 11.8 25.7 25.7 0.8
1999-Oct-01 Fri 11.5 12.2 11.5 ### 88.6 88.6 0.0
1999-Sep-30 Thu 11.25 11.8 11.25 11.7 57,522 662,941 89.9 89.9 0.8
1999-Sep-29 Wed 10.8 11.25 10.8 11.25 28,955 319,228 91.8 91.8 ###
1999-Sep-27 Mon 10.4 10.4 ### ### 30.1 30.1 0.0
1999-Sep-24 Fri ### 10.2 ### 10.2 2,445 ### 84.8 84.8 0.7
1999-Sep-23 Thu 10.4 10.4 10.25 ### ### ### 0.0
1999-Sep-22 Wed 10.45 10.5 ### 10.4 25.6 25.6 0.7
1999-Sep-21 Tue 10.5 10.5 10.4 10.5 8,372 87,487 ### ### 0.8
1999-Sep-20 Mon 10.7 10.7 10.5 10.5 5,747 ### ### ### 0.8
1999-Sep-17 Fri 10.771 10.85 10.7 10.7 ### ### 0.8
1999-Sep-16 Thu ### ### ### 10.77 84.3 84.3 ###
1999-Sep-15 Wed 10.4 10.5 10.4 10.5 82.7 82.7 0.8
1999-Sep-14 Tue ### 10.49 ### 10.4 15,674 ### 69.8 69.8 0.7
1999-Sep-13 Mon ### ### ### ### 14,187 0 74.1 74.1 0.0
1999-Sep-10 Fri ### 10.4 ### 10.2 24,048 125,049 ### ### 0.7
1999-Sep-09 Thu ### ### ### ### 67.2 67.2 0.0
1999-Sep-08 Wed ### ### ### ### 29.9 29.9 0.0
1999-Sep-07 Tue ### ### ### ### ### ### 0.0
1999-Sep-06 Mon 9.45 ### 9.45 9.945 96.4 96.4 ###
1999-Sep-03 Fri 9.349 9.44 ### 9.4 79.5 79.5 ###
1999-Sep-02 Thu 9.2 ### 9.2 ### 34,787 160,020 ### ### 0.0
1999-Sep-01 Wed ### 9.2 ### 9.2 ### ### 0.7
1999-Aug-31 Tue ### 9.2 ### ### 3,951 18,174 74.2 74.2 0.0
1999-Aug-30 Mon ### ### ### ### 1,280 0 73.2 73.2 0.0
1999-Aug-27 Fri 9.2 9.2 ### 9.149 27.8 27.8 ###
1999-Aug-26 Thu ### 9.2 ### ### ### ### 0.0
1999-Aug-25 Wed ### ### ### ### 6,850 0 76.6 76.6 0.0
1999-Aug-24 Tue ### ### 9 ### ### ### 0.0
1999-Aug-23 Mon ### ### ### ### 29,371 0 ### ### 0.0
1999-Aug-20 Fri ### 9.2 ### ### ### ### 0.0
1999-Aug-19 Thu ### 9.2 ### ### ### ### 0.0
1999-Aug-18 Wed 9.043 ### 9.043 ### 33,278 ### ### ### 0.0
1999-Aug-17 Tue ### ### ### ### 4,750 0 ### ### 0.0
1999-Aug-16 Mon 9.2 9.2 ### ### 21.0 21.0 0.0
1999-Aug-13 Fri ### 9.2 ### 9.2 3,855 ### ### ### 0.7
1999-Aug-12 Thu ### ### ### ### 8,780 0 ### ### 0.0
1999-Aug-11 Wed 9 9 ### ### ### ### 0.0
1999-Aug-10 Tue ### ### ### ### 13,050 0 ### ### 0.0
1999-Aug-09 Mon ### 9.2 ### ### 79.2 79.2 0.0
1999-Aug-06 Fri 9.45 9.49 9.25 9.25 ### ### ###
1999-Aug-05 Thu 9.25 ### 9.25 ### 32,183 148,846 76.4 76.4 0.0
1999-Aug-04 Wed 9 9.45 ### 9.25 37,327 176,370 89.8 89.8 ###
1999-Aug-03 Tue ### 9 8.75 ### 29,842 264,847 83.4 83.4 0.0
1999-Aug-02 Mon 8.2 ### 8.2 8.8 ### ### 0.6
1999-Jul-30 Fri ### ### ### ### 25,380 0 ### ### 0.0
1999-Jul-29 Thu ### ### ### ### ### ### 0.0
1999-Jul-28 Wed 8 ### 8 8 71.3 71.3 ###
1999-Jul-27 Tue 7.942 ### 7.942 8 73.8 73.8 ###
1999-Jul-26 Mon ### ### ### ### 5,079 0 ### ### 0.0
1999-Jul-23 Fri ### 8 ### ### 18,375 ### 83.1 83.1 0.0
1999-Jul-22 Thu 7.7 ### 7.7 ### 8,475 32,628 86.3 86.3 0.0
1999-Jul-21 Wed 7.45 ### 7.45 ### 90.7 90.7 0.0
1999-Jul-20 Tue 7.45 7.55 7.4 7.55 76.7 76.7 ###
1999-Jul-19 Mon 7.45 7.48 7.45 7.48 69.4 69.4 0.5
1999-Jul-16 Fri 7.45 7.48 7.4 7.4 13,976 103,981 35.6 35.6 0.5
1999-Jul-15 Thu 7.49 7.49 7.45 7.45 14,340 ### 24.8 24.8 0.5
1999-Jul-14 Wed 7.47 7.49 7.47 7.49 ### ### ###
1999-Jul-13 Tue 7.45 7.49 7.45 7.45 9,850 73,579 ### ### 0.5
1999-Jul-12 Mon ### ### 7.45 7.45 ### ### 0.5
1999-Jul-09 Fri ### ### ### ### 7,280 0 ### ### 0.0
1999-Jul-08 Thu 7.4 7.4 ### ### 6,150 22,755 ### ### 0.0
1999-Jul-07 Wed 7.43 7.43 ### 7.4 32.0 32.0 0.5
1999-Jul-06 Tue 7.45 7.45 7.41 7.43 23,622 ### 33.3 33.3 ###
1999-Jul-05 Mon ### 7.48 ### 7.41 ### ### ###
1999-Jul-02 Fri ### ### ### ### 69.6 69.6 0.0
1999-Jul-01 Thu ### ### ### ### ### ### 0.0
1999-Jun-30 Wed ### ### ### ### 53,586 0 78.8 78.8 0.0
1999-Jun-29 Tue ### ### ### ### ### ### 0.0
1999-Jun-28 Mon ### ### 7.25 7.25 63,056 228,578 ### ### 0.5
1999-Jun-25 Fri ### ### ### ### 29.8 29.8 0.0
1999-Jun-24 Thu ### 7.4 ### ### 9,350 ### ### ### 0.0
1999-Jun-23 Wed 7.27 7.27 7.25 7.27 72.5 72.5 ###
1999-Jun-22 Tue 7.21 ### 7.21 ### ### ### 0.0
1999-Jun-21 Mon 7.25 7.25 ### ### 44,479 ### ### ### 0.0
1999-Jun-18 Fri 7.27 7.27 7.2 7.2 7,051 ### ### ### 0.5
1999-Jun-17 Thu 7.27 ### 7.26 7.27 8,449 ### 70.3 70.3 ###
1999-Jun-16 Wed ### ### 7.2 7.2 21.3 21.3 0.5
1999-Jun-15 Tue 7.45 7.45 7.25 7.25 ### ### 0.5
1999-Jun-11 Fri 7.5 7.5 7.49 7.49 2,985 22,372 33.5 33.5 ###
1999-Jun-10 Thu ### ### ### ### 75.3 75.3 0.0
1999-Jun-09 Wed 7.7 7.7 7.7 7.7 8,670 66,759 ### ### 0.6
1999-Jun-08 Tue ### 7.7 ### 7.7 24,386 93,886 ### ### 0.6
1999-Jun-07 Mon 7.55 ### 7.55 ### 79.0 79.0 0.0
1999-Jun-04 Fri 7.5 7.5 7.5 7.5 71.6 71.6 0.5
1999-Jun-03 Thu 7.49 7.5 7.49 7.5 7,785 58,348 68.4 68.4 0.5
1999-Jun-02 Wed 7.44 7.5 7.44 7.5 27,685 ### ### ### 0.5
1999-Jun-01 Tue 7.44 7.44 7.44 7.44 ### ### ###
1999-May-31 Mon ### 7.25 ### 7.25 ### ### 0.5
1999-May-28 Fri ### ### 7.2 7.2 ### ### 0.5
1999-May-27 Thu ### ### 7.2 7.2 5,050 18,180 23.2 23.2 0.5
1999-May-26 Wed 7.2 7.25 ### 7.25 71.4 71.4 0.5
1999-May-25 Tue ### ### ### 7.25 27.9 27.9 0.5
1999-May-24 Mon 7.49 7.49 7.49 7.49 74.7 74.7 ###
1999-May-21 Fri 7.44 7.5 7.4 7.5 ### ### 0.5
1999-May-20 Thu ### 7.45 ### 7.45 6,845 ### ### ### 0.5
1999-May-19 Wed ### ### ### ### 8,050 0 15.4 15.4 0.0
1999-May-18 Tue 7.2 7.5 7.2 7.5 5,940 43,659 91.9 91.9 0.5
1999-May-17 Mon 7.4 7.4 ### 7.24 25,020 92,574 ### ### 0.5
1999-May-14 Fri 7.585 7.585 7.45 7.49 17.2 17.2 ###
1999-May-13 Thu 7.8 7.8 ### ### 10.9 10.9 0.0
1999-May-12 Wed ### ### ### ### ### ### 0.0
1999-May-11 Tue 7.76 ### 7.75 ### ### ### 0.0
1999-May-10 Mon ### 7.75 ### 7.75 ### ### ###
1999-May-07 Fri 7.8 7.8 ### ### 10,340 40,326 26.4 26.4 0.0
1999-May-06 Thu ### ### ### 7.89 ### ### ###
1999-May-05 Wed ### ### 7.5 7.5 ### ### 0.5
1999-May-04 Tue ### ### ### ### 151,322 0 96.2 96.2 0.0
1999-May-03 Mon 6.8 7.25 6.8 7.25 ### ### 0.5
1999-Apr-30 Fri ### 6.25 ### 6.25 35,925 ### ### ### ###
1999-Apr-29 Thu ### ### ### ### ### ### 0.0
1999-Apr-28 Wed ### ### 5.85 ### 81.3 81.3 0.0
1999-Apr-27 Tue ### ### ### ### 16,523 0 27.7 27.7 0.0
1999-Apr-26 Mon ### ### ### ### 2,140 0 ### ### 0.0
1999-Apr-23 Fri ### ### ### ### 33.8 33.8 0.0
1999-Apr-22 Thu 5.985 ### ### ### ### ### 0.0
1999-Apr-21 Wed 6 6 ### ### 15,625 46,875 25.6 25.6 0.0
1999-Apr-20 Tue ### ### 6 6 8,920 ### ### ### 0.4
1999-Apr-19 Mon ### ### ### ### 57,976 0 72.9 72.9 0.0
1999-Apr-16 Fri 5.85 ### 5.85 ### ### ### 0.0
1999-Apr-15 Thu 5.85 5.85 5.75 5.8 20,075 ### ### ### 0.4
1999-Apr-14 Wed 5.88 5.89 5.75 5.75 56,120 ### 14.6 14.6 ###
1999-Apr-13 Tue ### ### 5.85 5.85 ### ### 0.4
1999-Apr-12 Mon 6 6 ### ### ### ### 0.0
1999-Apr-09 Fri 6 6 ### 6 4,257 12,771 ### ### 0.4
1999-Apr-08 Thu ### 6 ### 6 78.5 78.5 0.4
1999-Apr-07 Wed ### 6 ### 6 16,679 ### ### ### 0.4
1999-Apr-06 Tue ### ### ### ### 4,240 0 10.7 10.7 0.0
1999-Apr-01 Thu ### ### ### ### 78.2 78.2 0.0
1999-Mar-31 Wed ### ### ### ### 63,925 0 81.0 81.0 0.0
1999-Mar-30 Tue 6 ### 6 ### 79.3 79.3 0.0
1999-Mar-29 Mon ### ### 6 6 135,251 405,753 13.1 13.1 0.4
1999-Mar-26 Fri ### ### ### ### 27.7 27.7 0.0
1999-Mar-25 Thu ### ### ### ### 50,276 0 ### ### 0.0
1999-Mar-24 Wed ### 6.2 ### ### 75.3 75.3 0.0
1999-Mar-23 Tue 6 6.2 6 6.2 93.8 93.8 0.4


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 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 2024-05-06 08:44:58 thru 2024-05-06 08:44:58 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000