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 Wed 24-May-15 05:13:04 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

(HLY) HILLS MOTORWAY GROUP Daily Prices Page 3...

     Prev Section TOC    Company Info for HLY    Limits Next Section


Company Details for (HLY) HILLS MOTORWAY GROUP

Listing Code HLY
Listing Name HILLS MOTORWAY GROUP
GICS Sector Transportation
ISIN Name HILLS MOTORWAY GROUP
ISIN Security ORDINARY/UNITS FULLY PAID STAPLED SECURITIES
ISIN Code AU000000HLY5


Maximum Price date available .. Tuesday 14th May 2024
Latest price with VOLUME for HLY .. Friday 13th May 2005

HLY 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 ### 784 0.0
MAX ### ### ###


Font Format Legend

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


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


End of day Prices (full format),

450 Days for (HLY) HILLS MOTORWAY GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.006
2001-Dec-06 Thu ### ### 4.7 4.78 11.9 11.9 ###
2001-Dec-05 Wed ### ### ### ### ### ### 0.0
2001-Dec-04 Tue ### ### 4.8 ### 892,753 ### ### ### 0.0
2001-Dec-03 Mon ### ### 4.81 ### 177,946 ### ### ### 0.0
2001-Nov-30 Fri ### ### ### ### 89,628 0 ### ### 0.0
2001-Nov-29 Thu ### ### ### ### 70.1 70.1 0.0
2001-Nov-28 Wed ### ### ### ### ### ### 0.0
2001-Nov-27 Tue ### ### ### ### ### ### 0.0
2001-Nov-26 Mon ### ### ### ### ### ### 0.0
2001-Nov-23 Fri ### ### ### ### ### ### 0.0
2001-Nov-22 Thu ### ### ### ### ### ### 0.0
2001-Nov-21 Wed ### ### ### ### 67,541 0 78.2 78.2 0.0
2001-Nov-20 Tue 5.25 5.25 ### 5.2 ### ### ###
2001-Nov-19 Mon 5.25 5.25 5.21 5.244 26.0 26.0 0.4
2001-Nov-16 Fri 5.23 5.25 ### ### ### ### 0.0
2001-Nov-15 Thu ### ### 5.2 5.25 29.1 29.1 0.4
2001-Nov-14 Wed ### ### 5.2 ### 175,383 ### ### ### 0.0
2001-Nov-13 Tue ### ### ### ### ### ### 0.0
2001-Nov-12 Mon ### ### ### ### 72.3 72.3 0.0
2001-Nov-09 Fri 5.456 5.5 5.28 5.28 196,186 1,057,442 ### ### 0.4
2001-Nov-08 Thu ### 5.45 ### 5.4 306,476 835,147 78.3 78.3 0.4
2001-Nov-07 Wed ### ### 5.285 5.285 28.1 28.1 0.4
2001-Nov-06 Tue ### ### ### ### ### ### 0.0
2001-Nov-05 Mon ### ### 5.27 ### 294,028 ### ### ### 0.0
2001-Nov-02 Fri ### 5.4 ### ### 71.3 71.3 0.0
2001-Nov-01 Thu ### ### ### ### ### ### 0.0
2001-Oct-31 Wed ### ### ### ### ### ### 0.0
2001-Oct-30 Tue ### ### ### ### 71.8 71.8 0.0
2001-Oct-29 Mon ### ### ### ### ### ### 0.0
2001-Oct-26 Fri ### ### ### ### 59,172 0 70.5 70.5 0.0
2001-Oct-25 Thu ### ### ### ### 214,673 0 ### ### 0.0
2001-Oct-24 Wed ### ### 5.25 ### 113,375 ### ### ### 0.0
2001-Oct-23 Tue ### ### ### ### 37,088 0 81.7 81.7 0.0
2001-Oct-22 Mon 5.2 ### 5.2 ### 179,670 467,142 86.0 86.0 0.0
2001-Oct-19 Fri ### 5.2 ### 5.2 184,874 480,672 ### ### ###
2001-Oct-18 Thu ### ### ### ### ### ### 0.0
2001-Oct-17 Wed ### ### ### ### 18,843 0 67.0 67.0 0.0
2001-Oct-16 Tue ### 5.21 4.8 ### 34,643 173,388 ### ### 0.0
2001-Oct-15 Mon 5.2 5.24 ### 5.2 ### ### ###
2001-Oct-12 Fri 5.28 ### ### 5.25 20,821 0 30.6 30.6 0.4
2001-Oct-11 Thu ### ### 5.25 5.27 81,129 ### ### ### ###
2001-Oct-10 Wed 5.29 ### 5.25 ### 315,770 ### 73.1 73.1 0.0
2001-Oct-09 Tue 5.28 ### 5.25 5.28 ### ### 0.4
2001-Oct-08 Mon 5.27 ### 5.2 ### 77.7 77.7 0.0
2001-Oct-05 Fri ### ### ### ### ### ### 0.0
2001-Oct-04 Thu ### ### ### ### 102,880 0 ### ### 0.0
2001-Oct-03 Wed ### ### ### ### 73.4 73.4 0.0
2001-Oct-02 Tue 5.4 5.41 5.346 5.346 17.8 17.8 ###
2001-Oct-01 Mon 5.51 5.54 5.48 5.53 ### ### ###
2001-Sep-28 Fri ### 5.49 ### 5.45 291,879 ### ### ### ###
2001-Sep-27 Thu ### ### 5.29 ### 203,947 ### 28.1 28.1 0.0
2001-Sep-26 Wed 5.41 5.41 ### ### 268,023 ### 20.8 20.8 0.0
2001-Sep-25 Tue 5.581 5.59 5.4 5.45 16.6 16.6 ###
2001-Sep-24 Mon ### 5.57 5.49 5.56 ### ### 0.4
2001-Sep-21 Fri 5.41 5.56 5.4 5.55 304,286 1,667,487 ### ### ###
2001-Sep-20 Thu ### 5.47 ### 5.41 192,672 526,957 ### ### ###
2001-Sep-19 Wed 5.4 5.4 5.25 ### 124,979 ### 22.3 22.3 0.0
2001-Sep-18 Tue 5.25 5.54 5.25 5.41 73.7 73.7 ###
2001-Sep-17 Mon 5.49 5.55 5.49 5.52 ### ### 0.4
2001-Sep-14 Fri ### ### ### 5.54 44.0 44.0 0.4
2001-Sep-13 Thu 5.55 ### 5.54 5.586 86,940 240,823 74.7 74.7 ###
2001-Sep-12 Wed 5.551 5.58 ### 5.55 37.0 37.0 ###
2001-Sep-11 Tue 5.56 ### 5.56 5.56 124,986 ### 70.7 70.7 0.4
2001-Sep-10 Mon ### 5.5 ### 5.5 ### ### 0.4
2001-Sep-07 Fri ### 5.447 ### 5.447 ### ### ###
2001-Sep-06 Thu ### ### ### ### ### ### 0.0
2001-Sep-05 Wed 5.52 5.52 5.25 ### 13.6 13.6 0.0
2001-Sep-04 Tue 5.59 5.7 5.55 ### 208,357 ### 77.4 77.4 0.0
2001-Sep-03 Mon 5.4 5.53 5.4 5.5 87.9 87.9 0.4
2001-Aug-31 Fri ### 5.41 ### 5.4 170,645 ### 74.2 74.2 0.4
2001-Aug-30 Thu ### 5.45 ### 5.45 257,973 702,976 89.0 89.0 ###
2001-Aug-29 Wed ### ### ### ### 48,071 0 ### ### 0.0
2001-Aug-28 Tue ### ### ### ### 23,926 0 ### ### 0.0
2001-Aug-27 Mon ### 5.4 ### ### 227,281 613,658 ### ### 0.0
2001-Aug-24 Fri ### ### ### ### 328,371 0 ### ### 0.0
2001-Aug-23 Thu ### ### ### ### 147,444 0 27.1 27.1 0.0
2001-Aug-22 Wed 5.352 ### 5.29 ### 73.8 73.8 0.0
2001-Aug-21 Tue ### ### ### ### 110,979 0 78.0 78.0 0.0
2001-Aug-20 Mon ### ### 5.21 ### 37.4 37.4 0.0
2001-Aug-17 Fri ### ### ### ### ### ### 0.0
2001-Aug-16 Thu 5.26 ### 5.21 ### 83.1 83.1 0.0
2001-Aug-15 Wed ### ### 5.28 5.28 296,778 ### 35.9 35.9 0.4
2001-Aug-14 Tue 5.4 5.4 5.26 ### 19.0 19.0 0.0
2001-Aug-13 Mon 5.45 5.45 5.4 5.4 318,940 1,730,249 26.2 26.2 0.4
2001-Aug-10 Fri ### 5.45 ### 5.45 357,584 ### 81.0 81.0 ###
2001-Aug-09 Thu 5.23 5.4 5.21 ### 86.9 86.9 0.0
2001-Aug-08 Wed ### 5.25 ### 5.226 59,877 157,177 ### ### ###
2001-Aug-07 Tue 5.25 5.28 5.21 5.21 27.4 27.4 0.4
2001-Aug-06 Mon 5.241 5.27 5.24 5.25 90,921 477,789 68.9 68.9 0.4
2001-Aug-03 Fri 5.244 5.26 5.22 5.23 51,826 ### 31.5 31.5 ###
2001-Aug-02 Thu ### ### ### 5.28 ### ### 0.4
2001-Aug-01 Wed ### ### ### ### 84,572 0 ### ### 0.0
2001-Jul-31 Tue ### ### ### ### 73.3 73.3 0.0
2001-Jul-30 Mon 5.121 5.121 ### ### 32.4 32.4 0.0
2001-Jul-27 Fri ### ### ### ### 127,580 0 ### ### 0.0
2001-Jul-26 Thu ### ### ### ### 38.3 38.3 0.0
2001-Jul-25 Wed ### ### ### ### 2,869,189 0 ### ### 0.0
2001-Jul-24 Tue ### ### ### ### 167,323 0 79.3 79.3 0.0
2001-Jul-23 Mon ### ### ### ### 38.0 38.0 0.0
2001-Jul-20 Fri ### ### ### ### 52,041 0 ### ### 0.0
2001-Jul-19 Thu ### ### ### ### 96,179 0 ### ### 0.0
2001-Jul-18 Wed ### ### ### ### ### ### 0.0
2001-Jul-17 Tue ### ### ### ### 114,648 0 ### ### 0.0
2001-Jul-16 Mon ### ### ### ### 21,181 0 75.8 75.8 0.0
2001-Jul-13 Fri ### ### 5 ### 25,080 ### 74.8 74.8 0.0
2001-Jul-12 Thu ### ### 5 ### 65,987 ### ### ### 0.0
2001-Jul-11 Wed ### ### ### ### 77.9 77.9 0.0
2001-Jul-10 Tue ### ### ### ### ### ### 0.0
2001-Jul-09 Mon 5 5 ### ### ### ### 0.0
2001-Jul-06 Fri ### ### ### ### 95,650 0 30.8 30.8 0.0
2001-Jul-05 Thu ### ### 5 ### 74,789 186,972 76.5 76.5 0.0
2001-Jul-04 Wed ### ### 5 ### 179,381 448,452 28.7 28.7 0.0
2001-Jul-03 Tue ### 5.042 ### 5.042 ### ### ###
2001-Jul-02 Mon ### ### 4.86 ### 223,154 ### 6.6 6.6 0.0
2001-Jun-29 Fri 5 5.2 5 ### 79.0 79.0 0.0
2001-Jun-28 Thu ### ### ### ### 81,858 0 ### ### 0.0
2001-Jun-27 Wed ### ### ### ### 135,046 0 71.2 71.2 0.0
2001-Jun-26 Tue ### ### ### ### 78,571 0 71.9 71.9 0.0
2001-Jun-25 Mon ### ### ### ### 155,756 0 72.4 72.4 0.0
2001-Jun-22 Fri ### ### ### ### 101,787 0 ### ### 0.0
2001-Jun-21 Thu ### ### ### ### 85.2 85.2 0.0
2001-Jun-20 Wed ### ### ### ### 80,941 0 79.1 79.1 0.0
2001-Jun-19 Tue ### ### ### ### ### ### 0.0
2001-Jun-18 Mon ### 5 ### ### 53,941 134,852 81.8 81.8 0.0
2001-Jun-15 Fri ### ### 4.83 ### 335,984 ### ### ### 0.0
2001-Jun-14 Thu 4.875 ### 4.83 4.85 32.0 32.0 ###
2001-Jun-13 Wed ### ### ### 4.85 ### ### ###
2001-Jun-12 Tue 4.746 4.78 4.746 4.78 ### ### ###
2001-Jun-11 Mon 4.75 4.75 4.75 4.75 0 ###
2001-Jun-08 Fri 4.72 4.75 4.72 4.75 74.8 74.8 ###
2001-Jun-07 Thu ### 4.77 4.7 4.77 79.9 79.9 ###
2001-Jun-06 Wed 4.78 4.78 4.7 4.73 67,749 ### 32.3 32.3 0.3
2001-Jun-05 Tue 4.7 4.75 4.7 4.75 340,473 ### ### ### ###
2001-Jun-04 Mon 4.74 4.74 4.7 4.74 ### ### 0.3
2001-Jun-01 Fri 4.72 4.75 4.72 4.74 ### ### 0.3
2001-May-31 Thu ### 4.75 ### 4.72 ### ### 0.3
2001-May-30 Wed 4.7 4.7 ### 4.7 ### ### 0.3
2001-May-29 Tue 4.75 4.79 ### 4.7 29.4 29.4 0.3
2001-May-28 Mon 4.71 4.8 4.71 4.75 79.6 79.6 ###
2001-May-25 Fri ### 4.7 ### 4.7 390,388 ### 73.8 73.8 0.3
2001-May-24 Thu ### ### ### ### 38,348 0 71.8 71.8 0.0
2001-May-23 Wed ### 4.7 ### ### 42,178 ### ### ### 0.0
2001-May-22 Tue 4.7 4.71 ### ### 96,028 226,145 32.5 32.5 0.0
2001-May-21 Mon ### 4.7 ### ### ### ### 0.0
2001-May-18 Fri ### 4.7 ### ### 35,058 82,386 70.1 70.1 0.0
2001-May-17 Thu ### 4.71 ### ### 101,750 239,621 29.4 29.4 0.0
2001-May-16 Wed 4.71 4.71 ### ### 50,273 ### ### ### 0.0
2001-May-15 Tue 4.75 4.78 4.72 4.75 94,574 449,226 ### ### ###
2001-May-14 Mon 4.783 4.783 4.72 4.74 30.2 30.2 0.3
2001-May-11 Fri 4.8 4.82 4.78 4.78 30.2 30.2 ###
2001-May-10 Thu 4.8 4.8 4.77 4.78 27.2 27.2 ###
2001-May-09 Wed 4.8 4.81 4.79 4.8 ### ### 0.3
2001-May-08 Tue 4.77 4.8 4.75 4.76 ### ### ###
2001-May-07 Mon 4.73 4.8 4.72 4.77 49,240 234,382 79.1 79.1 ###
2001-May-04 Fri 4.76 4.76 4.7 4.73 32,170 ### ### ### 0.3
2001-May-03 Thu 4.77 4.81 4.77 4.8 19,470 ### ### ### 0.3
2001-May-02 Wed 4.757 4.84 4.757 4.76 ### ### ###
2001-May-01 Tue 4.75 4.77 4.7 4.74 ### ### 0.3
2001-Apr-30 Mon 4.75 4.85 4.73 4.85 367,146 1,758,629 85.3 85.3 ###
2001-Apr-27 Fri 4.83 4.83 4.78 4.82 ### ### 0.3
2001-Apr-26 Thu ### 4.88 4.81 4.81 28,273 136,982 ### ### ###
2001-Apr-25 Wed 4.85 4.85 4.85 4.85 0 ###
2001-Apr-24 Tue 4.74 4.85 4.74 4.85 210,750 1,010,546 ### ### ###
2001-Apr-23 Mon 4.87 4.87 ### 4.757 44,857 109,226 ### ### ###
2001-Apr-20 Fri 4.88 ### 4.86 4.86 188,058 456,980 36.4 36.4 0.3
2001-Apr-19 Thu 5 ### 4.83 4.83 188,257 454,640 ### ### 0.3
2001-Apr-18 Wed ### 5 ### 5 188,654 ### 80.0 80.0 0.4
2001-Apr-17 Tue ### ### 4.88 ### 31.2 31.2 0.0
2001-Apr-16 Mon 5 5 5 5 0 0.4
2001-Apr-13 Fri 5 5 5 5 0 0.4
2001-Apr-12 Thu ### 5 ### 5 72,870 182,175 ### ### 0.4
2001-Apr-11 Wed 5 5 ### 5 67,624 ### ### ### 0.4
2001-Apr-10 Tue ### ### ### ### ### ### 0.0
2001-Apr-09 Mon ### ### ### ### 32.9 32.9 0.0
2001-Apr-06 Fri 5.2 5.2 ### ### 533,226 1,386,387 ### ### 0.0
2001-Apr-05 Thu ### 5.22 ### 5.2 73.7 73.7 ###
2001-Apr-04 Wed ### 5.2 ### ### ### ### 0.0
2001-Apr-03 Tue 5.25 5.25 ### ### ### ### 0.0
2001-Apr-02 Mon 5.2 ### 5.2 5.26 ### ### 0.4
2001-Mar-30 Fri 5.2 5.22 ### 5.2 ### ### ###
2001-Mar-29 Thu ### 5.2 ### 5.2 78.9 78.9 ###
2001-Mar-28 Wed ### ### ### ### ### ### 0.0
2001-Mar-27 Tue 5.2 5.2 ### ### 163,652 ### 29.9 29.9 0.0
2001-Mar-26 Mon ### 5.2 ### 5.2 76.5 76.5 ###
2001-Mar-23 Fri ### ### ### ### 57,188 0 ### ### 0.0
2001-Mar-22 Thu ### ### ### ### 6,845 0 77.1 77.1 0.0
2001-Mar-21 Wed 4.88 ### 4.88 ### ### ### 0.0
2001-Mar-20 Tue 4.85 4.87 4.83 4.83 317,089 1,537,881 ### ### 0.3
2001-Mar-19 Mon 4.88 4.89 4.82 4.84 ### ### 0.3
2001-Mar-16 Fri 4.83 ### 4.83 ### 394,640 953,055 ### ### 0.0
2001-Mar-15 Thu 4.8 4.85 4.8 4.82 150,671 726,987 79.5 79.5 0.3
2001-Mar-14 Wed 4.89 ### 4.85 ### 78,952 191,458 ### ### 0.0
2001-Mar-13 Tue ### ### 4.83 ### 139,326 336,472 76.8 76.8 0.0
2001-Mar-12 Mon ### ### ### ### 34.6 34.6 0.0
2001-Mar-09 Fri ### ### ### ### 199,356 0 33.4 33.4 0.0
2001-Mar-08 Thu ### ### 4.87 ### ### ### 0.0
2001-Mar-07 Wed 5 ### ### ### ### ### 0.0
2001-Mar-06 Tue 5.046 ### ### ### 410,643 0 ### ### 0.0
2001-Mar-05 Mon 5 5 ### 5 19,928 49,820 74.7 74.7 0.4
2001-Mar-02 Fri ### 5 ### ### 49,246 ### ### ### 0.0
2001-Mar-01 Thu 4.89 ### 4.89 ### 88,323 215,949 71.6 71.6 0.0
2001-Feb-28 Wed ### ### ### 4.83 ### ### 0.3
2001-Feb-27 Tue ### ### ### ### ### ### 0.0
2001-Feb-26 Mon ### ### 4.59 ### 72.9 72.9 0.0
2001-Feb-23 Fri 4.58 ### 4.57 ### 28,840 ### 77.1 77.1 0.0
2001-Feb-22 Thu 4.52 4.57 4.5 4.55 ### ### 0.3
2001-Feb-21 Wed 4.488 4.52 4.47 4.49 73.4 73.4 ###
2001-Feb-20 Tue 4.57 4.57 4.51 4.51 108,871 494,274 ### ### 0.3
2001-Feb-19 Mon ### 4.57 4.5 4.57 83.7 83.7 ###
2001-Feb-16 Fri 4.58 4.58 4.51 4.51 ### ### 0.3
2001-Feb-15 Thu 4.645 4.645 4.51 4.59 ### ### 0.3
2001-Feb-14 Wed ### ### ### ### 36.0 36.0 0.0
2001-Feb-13 Tue ### ### 4.54 ### 50,344 114,280 78.0 78.0 0.0
2001-Feb-12 Mon ### ### ### ### ### ### 0.0
2001-Feb-09 Fri 4.7 4.7 4.57 ### ### ### 0.0
2001-Feb-08 Thu ### ### 4.46 ### 66,888 ### ### ### 0.0
2001-Feb-07 Wed 4.71 4.71 4.56 ### ### ### 0.0
2001-Feb-06 Tue 4.85 4.85 4.8 4.8 26.2 26.2 0.3
2001-Feb-05 Mon ### ### 4.81 4.85 26.5 26.5 ###
2001-Feb-02 Fri ### ### 4.88 ### ### ### 0.0
2001-Feb-01 Thu ### ### 4.88 4.89 105,074 256,380 ### ### ###
2001-Jan-31 Wed 4.8 ### 4.77 ### 119,629 ### 84.9 84.9 0.0
2001-Jan-30 Tue ### ### 4.86 4.89 ### ### ###
2001-Jan-29 Mon ### ### 4.77 4.852 25.3 25.3 ###
2001-Jan-25 Thu 4.926 ### 4.89 ### 109,289 ### ### ### 0.0
2001-Jan-24 Wed ### ### 4.89 4.89 32,289 78,946 27.6 27.6 ###
2001-Jan-23 Tue 5 5 4.921 4.921 224,985 ### 20.9 20.9 ###
2001-Jan-22 Mon ### ### 5 5 ### ### 0.4
2001-Jan-19 Fri 5 ### 5 ### 623,227 ### ### ### 0.0
2001-Jan-18 Thu 4.87 ### 4.87 5 82.6 82.6 0.4
2001-Jan-17 Wed 4.689 ### 4.689 4.87 457,543 ### 89.2 89.2 0.3
2001-Jan-16 Tue ### ### ### ### 82.8 82.8 0.0
2001-Jan-15 Mon 4.72 4.72 ### ### 27.6 27.6 0.0
2001-Jan-12 Fri 4.85 4.85 4.72 4.78 21.9 21.9 ###
2001-Jan-11 Thu 4.841 4.85 4.8 4.85 323,680 1,561,755 ### ### ###
2001-Jan-10 Wed 4.84 4.88 4.84 4.85 72,045 ### 71.2 71.2 ###
2001-Jan-09 Tue 5 5 4.85 4.87 13.6 13.6 0.3
2001-Jan-08 Mon 4.85 ### 4.85 5 ### ### 0.4
2001-Jan-05 Fri ### ### ### ### 11.6 11.6 0.0
2001-Jan-04 Thu ### ### ### ### 96,240 0 ### ### 0.0
2001-Jan-03 Wed ### ### ### ### 28.7 28.7 0.0
2001-Jan-02 Tue ### 5.2 ### ### 207,671 539,944 ### ### 0.0
2001-Jan-01 Mon ### 5.25 4.953 4.953 13.9 13.9 ###
2000-Dec-29 Fri ### 5.25 4.953 4.953 13.9 13.9 ###
2000-Dec-28 Thu ### ### ### ### 131,549 0 ### ### 0.0
2000-Dec-27 Wed 4.84 ### 4.8 ### 175,176 420,422 88.9 88.9 0.0
2000-Dec-26 Tue 4.84 4.84 4.84 4.84 64.3 64.3 0.3
2000-Dec-25 Mon 4.84 4.84 4.84 4.84 64.3 64.3 0.3
2000-Dec-22 Fri 4.84 4.84 4.84 4.84 64.3 64.3 0.3
2000-Dec-21 Thu 4.89 4.89 4.85 4.85 35.5 35.5 ###
2000-Dec-20 Wed ### ### 4.85 4.89 126,753 307,376 39.7 39.7 ###
2000-Dec-19 Tue ### ### ### ### 311,650 0 74.0 74.0 0.0
2000-Dec-18 Mon 4.81 ### 4.8 ### 1,270,152 ### ### ### 0.0
2000-Dec-15 Fri ### ### 4.81 4.81 67,978 163,487 15.8 15.8 ###
2000-Dec-14 Thu ### ### 4.87 4.923 50,059 ### ### ### ###
2000-Dec-13 Wed ### 4.82 ### 4.81 129,984 ### ### ### ###
2000-Dec-12 Tue ### ### ### ### 36.1 36.1 0.0
2000-Dec-11 Mon 4.573 ### 4.57 ### 163,728 ### 79.0 79.0 0.0
2000-Dec-08 Fri ### ### 4.51 4.59 68,020 153,385 ### ### 0.3
2000-Dec-07 Thu ### ### ### ### 111,153 0 26.2 26.2 0.0
2000-Dec-06 Wed ### ### ### ### ### ### 0.0
2000-Dec-05 Tue ### 4.7 4.675 4.675 81,444 ### 34.2 34.2 ###
2000-Dec-04 Mon ### ### ### 4.678 ### ### 0.3
2000-Dec-01 Fri 4.58 ### 4.58 ### ### ### 0.0
2000-Nov-30 Thu 4.5 4.58 4.5 4.58 6,841 31,058 ### ### 0.3
2000-Nov-29 Wed 4.55 4.56 4.5 4.5 62,273 ### ### ### ###
2000-Nov-28 Tue 4.51 ### 4.5 4.57 84.2 84.2 ###
2000-Nov-27 Mon ### ### 4.51 4.51 408,783 ### 20.7 20.7 0.3
2000-Nov-24 Fri ### ### ### ### 64,587 0 67.8 67.8 0.0
2000-Nov-23 Thu 4.51 4.51 4.5 4.5 ### ### ###
2000-Nov-22 Wed 4.5 ### 4.5 ### 38,972 87,687 ### ### 0.0
2000-Nov-21 Tue 4.52 4.52 4.5 4.5 241,228 ### 33.0 33.0 ###
2000-Nov-20 Mon 4.52 4.53 4.49 4.49 437,881 1,974,843 31.4 31.4 ###
2000-Nov-17 Fri 4.45 4.53 4.45 4.52 113,947 511,622 79.5 79.5 0.3
2000-Nov-16 Thu 4.41 4.47 4.41 4.46 148,825 660,782 79.4 79.4 0.3
2000-Nov-15 Wed 4.449 4.47 4.41 ### 94,257 ### ### ### 0.0
2000-Nov-13 Mon ### ### 4.57 4.57 227,979 ### ### ### ###
2000-Nov-10 Fri ### ### ### ### ### ### 0.0
2000-Nov-09 Thu ### ### ### ### 93,588 0 69.3 69.3 0.0
2000-Nov-08 Wed 4.54 4.7 4.54 ### 268,973 1,242,655 ### ### 0.0
2000-Nov-07 Tue 4.43 4.55 4.42 4.5 68,780 308,478 ### ### ###
2000-Nov-06 Mon 4.44 4.46 4.4 4.4 ### ### 0.3
2000-Nov-03 Fri 4.4 4.5 4.4 4.4 ### ### 0.3
2000-Nov-02 Thu ### ### ### ### 256,345 0 22.4 22.4 0.0
2000-Nov-01 Wed ### ### 4.45 4.45 40,640 90,424 13.2 13.2 0.3
2000-Oct-31 Tue ### ### ### ### 120,385 0 ### ### 0.0
2000-Oct-30 Mon ### ### 4.55 4.55 15.7 15.7 0.3
2000-Oct-27 Fri ### ### ### ### 143,072 0 ### ### 0.0
2000-Oct-26 Thu ### ### 4.59 ### 191,142 438,670 72.2 72.2 0.0
2000-Oct-25 Wed ### ### ### ### ### ### 0.0
2000-Oct-24 Tue ### ### ### ### 77.2 77.2 0.0
2000-Oct-23 Mon 4.59 ### 4.51 ### 233,223 ### ### ### 0.0
2000-Oct-20 Fri ### 4.7 ### ### 38,540 ### 64.4 64.4 0.0
2000-Oct-19 Thu ### ### ### ### ### ### 0.0
2000-Oct-18 Wed ### ### 4.59 ### 142,441 ### 73.1 73.1 0.0
2000-Oct-17 Tue ### ### ### ### ### ### 0.0
2000-Oct-16 Mon ### ### 4.5 4.59 97,022 ### 26.4 26.4 0.3
2000-Oct-13 Fri 4.42 4.75 4.4 ### 93.6 93.6 0.0
2000-Oct-12 Thu ### 4.44 ### 4.4 88,045 195,459 78.6 78.6 0.3
2000-Oct-11 Wed 4.4 4.45 4.4 4.4 44,256 ### 71.8 71.8 0.3
2000-Oct-10 Tue ### 4.4 ### ### 32,948 72,485 77.3 77.3 0.0
2000-Oct-09 Mon ### ### ### ### 17,080 0 70.5 70.5 0.0
2000-Oct-06 Fri 4.2 ### 4.2 4.29 ### ### ###
2000-Oct-05 Thu ### 4.23 ### ### 69.3 69.3 0.0
2000-Oct-04 Wed 4.354 4.354 ### ### 20,623 ### ### ### 0.0
2000-Oct-03 Tue ### ### ### ### 92.4 92.4 0.0
2000-Oct-02 Mon ### ### ### ### 71.0 71.0 0.0
2000-Sep-29 Fri ### ### ### ### 69.4 69.4 0.0
2000-Sep-28 Thu ### ### ### ### 44,346 0 65.0 65.0 0.0
2000-Sep-27 Wed ### ### 4 ### ### ### 0.0
2000-Sep-26 Tue 3.83 3.84 3.82 3.83 ### ### ###
2000-Sep-25 Mon 3.79 3.79 3.79 3.79 67.2 67.2 ###
2000-Sep-22 Fri ### ### 3.75 3.75 18.8 18.8 0.3
2000-Sep-21 Thu 3.724 3.75 3.724 3.75 1,265,873 ### 80.7 80.7 0.3
2000-Sep-20 Wed ### 3.74 ### 3.74 59,980 ### ### ### 0.3
2000-Sep-19 Tue 3.71 3.71 ### ### 40.5 40.5 0.0
2000-Sep-18 Mon 3.85 3.85 3.75 3.75 24.7 24.7 0.3
2000-Sep-15 Fri ### ### 3.81 3.85 38,256 72,877 ### ### 0.3
2000-Sep-14 Thu 3.85 ### 3.84 ### ### ### 0.0
2000-Sep-13 Wed ### ### 3.84 3.86 80,587 154,727 ### ### 0.3
2000-Sep-12 Tue ### ### ### ### 95,674 0 32.8 32.8 0.0
2000-Sep-11 Mon ### ### ### ### 258,747 0 ### ### 0.0
2000-Sep-08 Fri ### 4 ### 4 70.8 70.8 0.3
2000-Sep-07 Thu ### ### ### ### 272,245 0 ### ### 0.0
2000-Sep-06 Wed ### ### 4 ### 251,377 502,754 34.1 34.1 0.0
2000-Sep-05 Tue ### ### ### ### 65,225 0 ### ### 0.0
2000-Sep-04 Mon ### ### ### ### 56,023 0 ### ### 0.0
2000-Sep-01 Fri ### ### ### ### ### ### 0.0
2000-Aug-31 Thu ### ### ### ### ### ### 0.0
2000-Aug-30 Wed 4.184 4.184 ### ### 72,180 ### ### ### 0.0
2000-Aug-29 Tue ### ### ### ### 94,676 0 38.4 38.4 0.0
2000-Aug-28 Mon ### ### ### ### ### ### 0.0
2000-Aug-25 Fri ### ### ### ### ### ### 0.0
2000-Aug-24 Thu ### 4.2 ### ### 23.7 23.7 0.0
2000-Aug-23 Wed 4.23 4.23 ### ### 123,749 261,729 36.7 36.7 0.0
2000-Aug-22 Tue 4.24 4.25 4.22 4.22 105,474 446,682 ### ### ###
2000-Aug-21 Mon 4.25 4.25 4.24 4.25 ### ### ###
2000-Aug-18 Fri 4 4.25 4 4.25 297,880 1,228,755 96.0 96.0 ###
2000-Aug-17 Thu ### ### 4 ### 299,746 ### 32.1 32.1 0.0
2000-Aug-16 Wed ### ### 4 ### ### ### 0.0
2000-Aug-15 Tue ### ### ### ### 14,345 0 32.8 32.8 0.0
2000-Aug-14 Mon 4.251 4.251 ### ### 12,520 ### 18.5 18.5 0.0
2000-Aug-11 Fri 4.25 4.25 4.21 4.21 141,951 600,452 ### ### ###
2000-Aug-10 Thu 4.25 4.26 4.23 4.25 553,951 2,351,521 70.0 70.0 ###
2000-Aug-09 Wed 4.2 4.24 4.2 4.24 390,220 1,646,728 ### ### 0.3
2000-Aug-08 Tue ### 4.25 ### 4.2 ### ### ###
2000-Aug-07 Mon 4.2 4.2 ### ### ### ### 0.0
2000-Aug-04 Fri 4.21 4.25 ### 4.2 ### ### ###
2000-Aug-03 Thu 4.4 4.4 4.22 4.22 ### ### ###
2000-Aug-02 Wed 4.49 4.5 4.4 4.4 49,920 222,144 ### ### 0.3
2000-Aug-01 Tue ### 4.4 ### 4.4 ### ### 0.3
2000-Jul-31 Mon ### ### ### ### 68.6 68.6 0.0
2000-Jul-28 Fri 4.26 ### 4.25 ### 80.5 80.5 0.0
2000-Jul-27 Thu ### 4.27 ### 4.25 29,150 ### 80.6 80.6 ###
2000-Jul-26 Wed ### 4.25 ### 4.25 ### ### ###
2000-Jul-25 Tue ### ### ### ### 110,350 0 ### ### 0.0
2000-Jul-24 Mon ### ### ### ### 34.9 34.9 0.0
2000-Jul-21 Fri ### ### ### ### ### ### 0.0
2000-Jul-20 Thu 4 ### ### ### ### ### 0.0
2000-Jul-19 Wed ### ### ### ### ### ### 0.0
2000-Jul-18 Tue ### ### ### 4.021 ### ### 0.3
2000-Jul-17 Mon ### ### 4 ### 132,242 264,484 ### ### 0.0
2000-Jul-14 Fri ### ### ### ### 150,457 0 71.0 71.0 0.0
2000-Jul-13 Thu ### ### ### ### 72,547 0 89.2 89.2 0.0
2000-Jul-12 Wed 3.84 ### 3.84 ### 129,778 249,173 72.9 72.9 0.0
2000-Jul-11 Tue 3.83 3.86 3.83 3.86 305,740 1,175,570 72.3 72.3 0.3
2000-Jul-10 Mon 3.85 3.88 3.8 3.8 ### ### ###
2000-Jul-07 Fri 3.86 3.88 3.8 3.8 ### ### ###
2000-Jul-06 Thu 3.78 3.88 3.78 3.85 551,673 ### ### ### 0.3
2000-Jul-05 Wed 3.8 3.8 3.78 3.78 24.1 24.1 0.3
2000-Jul-04 Tue 3.8 3.8 3.78 3.78 145,857 ### 29.0 29.0 0.3
2000-Jul-03 Mon 3.8 3.8 3.78 3.8 ### ### ###
2000-Jun-30 Fri 3.8 3.8 3.8 3.8 296,153 1,125,381 55.5 55.5 ###
2000-Jun-29 Thu 3.7 3.8 ### 3.8 421,928 ### 72.3 72.3 ###
2000-Jun-28 Wed 3.7 3.7 ### 3.7 ### ### 0.3
2000-Jun-27 Tue 3.75 3.84 3.73 3.75 ### ### 0.3
2000-Jun-26 Mon 3.74 3.74 ### 3.7 ### ### 0.3
2000-Jun-23 Fri 3.82 3.84 3.81 3.81 28.8 28.8 0.3
2000-Jun-22 Thu 3.85 3.86 3.85 3.85 66.8 66.8 0.3
2000-Jun-21 Wed ### ### 3.89 ### ### ### 0.0
2000-Jun-20 Tue 3.85 4 3.85 ### 90.6 90.6 0.0
2000-Jun-19 Mon 3.73 3.82 3.72 3.82 ### ### 0.3
2000-Jun-16 Fri ### 3.75 ### 3.75 ### ### 0.3
2000-Jun-15 Thu ### 3.72 ### 3.72 ### ### 0.3
2000-Jun-14 Wed 3.7 3.75 3.7 3.7 69.9 69.9 0.3
2000-Jun-13 Tue ### 3.7 ### 3.7 ### ### 0.3
2000-Jun-12 Mon 3.57 3.57 3.57 3.57 0 0.3
2000-Jun-08 Thu 3.45 3.5 3.45 3.5 76.1 76.1 0.3
2000-Jun-07 Wed 3.41 3.45 3.41 3.43 940,429 3,225,671 ### ### 0.2
2000-Jun-06 Tue 3.4 3.4 ### 3.4 71.2 71.2 0.2
2000-Jun-05 Mon ### ### ### ### 28,588 0 ### ### 0.0
2000-Jun-02 Fri 3.4 3.4 3.4 3.4 528,874 1,798,171 ### ### 0.2
2000-Jun-01 Thu ### 3.4 ### 3.4 ### ### 0.2
2000-May-31 Wed 3.43 3.43 ### ### 151,750 260,251 29.0 29.0 0.0
2000-May-30 Tue 3.4 3.43 3.26 3.4 ### ### 0.2
2000-May-29 Mon 3.41 3.43 ### 3.43 73.5 73.5 0.2
2000-May-26 Fri 3.4 3.4 ### 3.4 999,326 1,698,854 68.9 68.9 0.2
2000-May-25 Thu 3.4 3.4 ### 3.4 ### ### 0.2
2000-May-24 Wed 3.27 ### 3.27 ### 819,945 ### 85.3 85.3 0.0
2000-May-23 Tue 3.4 3.4 ### 3.4 114,682 194,959 68.7 68.7 0.2
2000-May-22 Mon 3.4 3.5 ### 3.5 ### ### 0.3
2000-May-19 Fri 3.377 3.4 3.377 3.4 ### ### 0.2
2000-May-18 Thu 3.4 3.43 3.4 3.4 72.9 72.9 0.2
2000-May-17 Wed 3.4 3.43 3.25 3.4 ### ### 0.2
2000-May-16 Tue 3.54 3.54 3.4 3.4 45,484 157,829 ### ### 0.2
2000-May-15 Mon 3.55 3.55 3.51 3.51 ### ### ###
2000-May-12 Fri 3.55 3.55 3.55 3.55 63,226 224,452 ### ### ###
2000-May-11 Thu 3.5 3.54 3.49 3.51 161,621 ### 72.6 72.6 ###
2000-May-10 Wed 3.46 3.5 3.46 3.5 ### ### 0.3
2000-May-09 Tue 3.45 3.47 3.45 3.46 79.1 79.1 0.2
2000-May-08 Mon ### 3.45 ### 3.43 16,884 29,124 ### ### 0.2
2000-May-05 Fri ### 3.53 ### 3.53 ### ### 0.3
2000-May-04 Thu 3.29 ### 3.2 3.25 31.3 31.3 0.2
2000-May-03 Wed 3.28 ### 3.2 3.2 323,645 ### ### ### 0.2
2000-May-02 Tue ### ### 3.28 3.29 ### ### ###
2000-May-01 Mon 3.4 3.4 ### ### 413,179 ### ### ### 0.0
2000-Apr-28 Fri 3.45 3.45 3.4 3.4 ### ### 0.2
2000-Apr-27 Thu 3.46 3.48 3.44 3.48 ### ### 0.2
2000-Apr-26 Wed 3.654 3.654 3.45 3.5 ### ### 0.3
2000-Apr-25 Tue 3.55 3.55 3.55 3.55 0 ###
2000-Apr-24 Mon 3.55 3.55 3.55 3.55 0 ###
2000-Apr-21 Fri 3.55 3.55 3.55 3.55 0 ###
2000-Apr-20 Thu 3.52 3.55 3.52 3.55 73.2 73.2 ###
2000-Apr-19 Wed ### ### 3.53 3.553 153,973 ### ### ### ###
2000-Apr-18 Tue 3.72 3.72 3.7 3.7 43.3 43.3 0.3
2000-Apr-17 Mon 3.7 3.72 3.7 3.72 ### ### 0.3
2000-Apr-14 Fri 3.7 3.77 ### 3.7 57.7 57.7 0.3
2000-Apr-13 Thu 3.72 3.72 ### ### 311,478 579,349 29.2 29.2 0.0
2000-Apr-12 Wed 3.75 3.75 3.74 3.75 66.6 66.6 0.3
2000-Apr-11 Tue 3.75 3.77 ### 3.7 479,555 ### ### ### 0.3
2000-Apr-07 Fri 3.7 3.71 3.7 3.71 72,175 ### 67.1 67.1 ###
2000-Apr-06 Thu 3.75 3.75 3.7 3.7 ### ### 0.3
2000-Apr-05 Wed 3.77 3.79 3.77 3.78 ### ### 0.3
2000-Apr-04 Tue ### 3.75 3.58 3.75 88.7 88.7 0.3
2000-Apr-03 Mon ### ### ### ### 40.6 40.6 0.0
2000-Mar-31 Fri 3.55 ### ### ### 83.2 83.2 0.0
2000-Mar-30 Thu 3.51 3.55 3.481 3.481 ### ### 0.2
2000-Mar-29 Wed ### ### ### ### ### ### 0.0
2000-Mar-28 Tue ### 3.7 ### ### 246,028 455,151 ### ### 0.0
2000-Mar-24 Fri 3.7 3.7 ### ### 39.0 39.0 0.0
2000-Mar-23 Thu 3.7 3.7 ### 3.7 68.5 68.5 0.3
2000-Mar-22 Wed ### 3.7 ### 3.7 176,224 ### ### ### 0.3
2000-Mar-21 Tue 3.55 ### 3.55 ### 78.3 78.3 0.0
2000-Mar-20 Mon ### 3.7 ### 3.7 70.4 70.4 0.3
2000-Mar-17 Fri ### 3.7 ### ### 581,343 1,075,484 ### ### 0.0
2000-Mar-16 Thu ### 3.7 ### 3.7 143,453 265,388 68.5 68.5 0.3
2000-Mar-15 Wed 3.7 3.75 ### ### 761,625 1,428,046 ### ### 0.0
2000-Mar-14 Tue 3.72 3.72 3.7 3.7 38.0 38.0 0.3
2000-Mar-13 Mon 3.7 3.7 ### 3.7 147,445 272,773 67.4 67.4 0.3
2000-Mar-10 Fri ### 3.72 ### 3.7 77.3 77.3 0.3


<< 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 2024-05-15 17:13:04 thru 2024-05-15 17:13:04 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000