Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sat 24-Apr-27 10:55:29 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

(IRI) INTEGRATED RESEARCH LIMITED Daily Prices Page 11...

     Prev Section TOC    Company Info for IRI    Limits Next Section


Company Details for (IRI) INTEGRATED RESEARCH LIMITED

Listing Code IRI
Listing Name INTEGRATED RESEARCH LIMITED
GICS Sector Software & Services
ISIN Name INTEGRATED RESEARCH
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000IRI3


Maximum Price date available .. Friday 26th April 2024
Latest price with VOLUME for IRI .. Wednesday 24th April 2024

IRI 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 ### 1 0.0
MAX ### ### ###


Font Format Legend

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


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


End of day Prices (full format),

450 Days for (IRI) INTEGRATED RESEARCH LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.12
2006-Apr-06 Thu 0.47 0.47 0.46 0.46 59,755 27,786 16.2 16.2 0.0
2006-Apr-05 Wed 0.475 0.475 0.47 0.47 27.4 27.4 ###
2006-Apr-04 Tue 0.47 0.475 ### 0.475 91,372 ### ### ### ###
2006-Apr-03 Mon 0.45 0.46 0.45 0.46 84.1 84.1 0.0
2006-Mar-31 Fri 0.45 0.45 0.445 0.45 79,982 ### 60.5 60.5 0.0
2006-Mar-30 Thu ### ### 0.45 0.45 12.1 12.1 0.0
2006-Mar-29 Wed ### ### 0.46 ### ### ### 0.0
2006-Mar-28 Tue 0.48 0.48 ### ### 10.2 10.2 0.0
2006-Mar-27 Mon 0.475 0.48 ### ### 856,086 ### ### ### 0.0
2006-Mar-24 Fri 0.475 0.48 0.47 0.47 123,949 58,875 23.0 23.0 ###
2006-Mar-23 Thu 0.48 0.48 0.475 0.475 23.0 23.0 ###
2006-Mar-22 Wed 0.48 0.48 0.475 0.475 22.0 22.0 ###
2006-Mar-21 Tue 0.48 0.48 0.475 0.475 12,941 6,179 ### ### ###
2006-Mar-20 Mon 0.48 0.485 0.475 0.48 67.1 67.1 0.0
2006-Mar-17 Fri 0.48 0.485 0.48 0.485 75.3 75.3 0.0
2006-Mar-16 Thu 0.47 0.48 0.47 0.47 ### ### ###
2006-Mar-15 Wed 0.475 0.475 0.47 0.47 ### ### ###
2006-Mar-14 Tue 0.48 0.48 0.475 0.475 26.5 26.5 ###
2006-Mar-13 Mon 0.49 0.49 0.475 0.475 8.9 8.9 ###
2006-Mar-10 Fri 0.49 0.49 0.49 0.49 46,823 22,943 ### ### ###
2006-Mar-09 Thu 0.49 0.49 0.49 0.49 63.7 63.7 ###
2006-Mar-08 Wed 0.48 0.49 0.48 0.49 ### ### ###
2006-Mar-07 Tue 0.485 0.49 0.48 0.49 77.3 77.3 ###
2006-Mar-06 Mon 0.485 0.485 0.485 0.485 66.9 66.9 0.0
2006-Mar-03 Fri 0.48 0.485 0.48 0.485 12,352 5,959 ### ### 0.0
2006-Mar-02 Thu 0.48 0.485 0.48 0.48 ### ### 0.0
2006-Mar-01 Wed 0.475 0.475 0.475 0.475 47,754 22,683 ### ### ###
2006-Feb-28 Tue ### ### 0.5 0.5 23.1 23.1 0.0
2006-Feb-27 Mon 0.51 0.51 0.51 0.51 65.1 65.1 ###
2006-Feb-24 Fri 0.51 0.52 0.51 0.51 94,221 48,523 64.7 64.7 ###
2006-Feb-23 Thu ### 0.51 ### 0.51 103,441 26,377 ### ### ###
2006-Feb-22 Wed 0.51 0.51 0.5 0.5 ### ### 0.0
2006-Feb-21 Tue 0.51 0.51 0.51 0.51 63.7 63.7 ###
2006-Feb-20 Mon ### ### ### ### ### ### 0.0
2006-Feb-17 Fri 0.47 ### 0.47 ### 561,524 131,958 ### ### 0.0
2006-Feb-16 Thu 0.475 0.49 0.475 0.49 31,777 ### ### ### ###
2006-Feb-15 Wed 0.47 0.47 0.47 0.47 19,352 ### 74.1 74.1 ###
2006-Feb-14 Tue 0.49 0.49 0.47 0.47 8.1 8.1 ###
2006-Feb-13 Mon 0.48 0.48 0.47 0.47 21.7 21.7 ###
2006-Feb-10 Fri 0.48 0.48 0.475 0.475 24.9 24.9 ###
2006-Feb-09 Thu 0.475 0.475 0.475 0.475 ### ### ###
2006-Feb-08 Wed 0.475 0.48 0.475 0.475 53,343 25,471 ### ### ###
2006-Feb-07 Tue 0 0 0 0 0 0.0
2006-Feb-06 Mon 0.48 0.48 0.475 0.475 ### ### ###
2006-Feb-03 Fri 0.48 0.49 0.48 0.48 72.1 72.1 0.0
2006-Feb-02 Thu 0.475 0.485 0.475 0.485 ### ### 0.0
2006-Feb-01 Wed 0.47 0.49 0.47 0.475 77.8 77.8 ###
2006-Jan-31 Tue 0.49 0.49 0.49 0.49 ### ### ###
2006-Jan-30 Mon 0.5 ### 0.5 ### 80.1 80.1 0.0
2006-Jan-27 Fri 0.5 0.51 0.5 0.5 ### ### 0.0
2006-Jan-25 Wed 0.5 0.5 0.49 0.49 14.1 14.1 ###
2006-Jan-24 Tue 0.5 0.5 0.5 0.5 68.8 68.8 0.0
2006-Jan-23 Mon 0.51 0.51 0.47 0.49 127,882 ### 7.6 7.6 ###
2006-Jan-20 Fri 0.5 0.5 0.5 0.5 ### ### 0.0
2006-Jan-19 Thu 0.5 0.5 0.5 0.5 ### ### 0.0
2006-Jan-18 Wed 0.51 0.52 0.5 0.5 66,482 ### 28.3 28.3 0.0
2006-Jan-17 Tue 0.51 0.525 0.49 0.525 88.0 88.0 0.0
2006-Jan-16 Mon 0.5 ### 0.5 0.5 69.9 69.9 0.0
2006-Jan-13 Fri 0.52 0.52 0.51 0.51 84,648 ### ### ### ###
2006-Jan-12 Thu 0.49 0.52 0.49 ### 94.9 94.9 0.0
2006-Jan-11 Wed 0.48 0.48 0.48 0.48 ### ### 0.0
2006-Jan-10 Tue 0.48 0.48 0.48 0.48 ### ### 0.0
2006-Jan-09 Mon 0.48 0.48 0.48 0.48 ### ### 0.0
2006-Jan-06 Fri 0.48 0.49 0.48 0.49 ### ### ###
2006-Jan-05 Thu 0.49 0.49 ### 0.475 ### ### ###
2006-Jan-04 Wed 0.485 ### 0.45 ### ### ### 0.0
2006-Jan-03 Tue 0.53 0.53 0.53 0.53 5,882 ### 64.3 64.3 0.0
2005-Dec-30 Fri 0.53 0.53 0.53 0.53 ### ### 0.0
2005-Dec-29 Thu 0.53 0.53 0.53 0.53 18,823 9,976 ### ### 0.0
2005-Dec-28 Wed 0.53 0.53 0.53 0.53 7,082 3,753 ### ### 0.0
2005-Dec-27 Tue ### ### ### ### ### ### 0.0
2005-Dec-23 Fri ### ### ### ### ### ### 0.0
2005-Dec-22 Thu 0.545 0.545 0.5 ### 191,520 ### 2.0 2.0 0.0
2005-Dec-21 Wed 0.54 0.545 0.53 0.545 ### ### 0.0
2005-Dec-20 Tue 0.54 0.54 ### ### 24,526 6,622 25.3 25.3 0.0
2005-Dec-19 Mon 0.54 0.545 0.54 0.54 ### ### 0.0
2005-Dec-16 Fri 0.55 0.55 0.55 0.55 67.8 67.8 ###
2005-Dec-15 Thu 0.55 0.55 0.55 0.55 74.1 74.1 ###
2005-Dec-14 Wed 0.55 0.55 0.55 0.55 67.8 67.8 ###
2005-Dec-13 Tue 0.55 0.55 0.55 0.55 ### ### ###
2005-Dec-12 Mon 0.55 0.55 0.55 0.55 26,979 ### 70.6 70.6 ###
2005-Dec-09 Fri 0.55 0.55 0.55 0.55 ### ### ###
2005-Dec-08 Thu 0.55 0.56 0.55 0.56 12,345 6,851 ### ### ###
2005-Dec-07 Wed 0.54 0.55 0.54 0.55 82.5 82.5 ###
2005-Dec-06 Tue 0.55 0.56 ### 0.54 19.3 19.3 0.0
2005-Dec-05 Mon 0 0 0 0 0 0.0
2005-Dec-02 Fri 0.56 0.56 0.55 0.555 ### ### ###
2005-Dec-01 Thu ### 0.57 0.56 0.56 ### ### ###
2005-Nov-30 Wed ### 0.57 ### 0.57 103,728 ### ### ### ###
2005-Nov-29 Tue 0.57 0.57 0.56 ### ### ### 0.0
2005-Nov-28 Mon ### 0.58 ### 0.58 140,426 40,723 86.8 86.8 ###
2005-Nov-25 Fri 0.55 0.56 0.55 0.56 ### ### ###
2005-Nov-24 Thu ### 0.55 ### 0.55 89.0 89.0 ###
2005-Nov-23 Wed ### ### ### ### 72.1 72.1 0.0
2005-Nov-22 Tue 0.525 ### 0.525 ### ### ### 0.0
2005-Nov-21 Mon 0.525 0.525 0.525 0.525 9,882 5,188 ### ### 0.0
2005-Nov-18 Fri 0.525 0.53 ### 0.53 42,843 11,353 73.3 73.3 0.0
2005-Nov-17 Thu 0.53 0.53 0.52 0.52 54,352 ### ### ### 0.0
2005-Nov-16 Wed 0.52 0.52 0.51 0.52 68.4 68.4 0.0
2005-Nov-15 Tue 0.51 0.51 0.51 0.51 42,941 ### ### ### ###
2005-Nov-14 Mon 0.51 0.53 0.51 0.51 129,650 ### 69.0 69.0 ###
2005-Nov-11 Fri 0.51 0.51 0.51 0.51 ### ### ###
2005-Nov-10 Thu 0.51 0.51 0.5 0.5 ### ### 0.0
2005-Nov-09 Wed 0.5 0.51 0.5 0.51 29,979 ### ### ### ###
2005-Nov-08 Tue 0.52 0.52 0.5 0.51 77,323 ### 16.2 16.2 ###
2005-Nov-07 Mon 0.5 0.52 0.5 0.52 ### ### 0.0
2005-Nov-04 Fri 0.5 0.5 0.5 0.5 ### ### 0.0
2005-Nov-03 Thu ### ### 0.5 0.5 26,829 ### ### ### 0.0
2005-Nov-02 Wed 0.51 0.51 0.5 0.5 18.4 18.4 0.0
2005-Nov-01 Tue 0.52 0.52 ### ### ### ### 0.0
2005-Oct-31 Mon 0.52 0.525 0.52 0.52 63.8 63.8 0.0
2005-Oct-28 Fri ### 0.52 0.5 0.5 150,540 76,775 26.1 26.1 0.0
2005-Oct-27 Thu ### ### ### ### ### ### 0.0
2005-Oct-26 Wed 0.5 ### 0.5 0.5 63.6 63.6 0.0
2005-Oct-25 Tue 0.485 0.49 0.485 0.485 29,941 ### 69.2 69.2 0.0
2005-Oct-24 Mon 0.485 0.485 0.48 0.48 ### ### 0.0
2005-Oct-21 Fri 0.49 0.5 0.48 0.48 69,142 33,879 ### ### 0.0
2005-Oct-20 Thu ### ### 0.49 0.49 25,882 6,341 36.4 36.4 ###
2005-Oct-19 Wed 0.485 ### 0.485 ### 36,526 8,857 ### ### 0.0
2005-Oct-18 Tue 0.46 0.48 0.46 0.46 ### ### 0.0
2005-Oct-17 Mon 0.485 0.485 ### ### ### ### 0.0
2005-Oct-14 Fri 0.485 0.485 0.47 0.47 10.8 10.8 ###
2005-Oct-13 Thu 0.485 0.49 0.485 0.485 112,323 54,757 70.9 70.9 0.0
2005-Oct-12 Wed 0.48 0.485 0.48 0.485 74.5 74.5 0.0
2005-Oct-11 Tue 0.485 0.485 0.485 0.485 72.7 72.7 0.0
2005-Oct-10 Mon 0.48 0.485 0.48 0.485 83,243 ### ### ### 0.0
2005-Oct-07 Fri 0.475 0.49 ### 0.49 85.4 85.4 ###
2005-Oct-06 Thu 0.49 0.49 0.475 0.475 117,173 ### 21.8 21.8 ###
2005-Oct-05 Wed ### ### 0.49 ### 182,053 ### ### ### 0.0
2005-Oct-04 Tue ### ### ### 0.5 87,382 0 27.9 27.9 0.0
2005-Oct-03 Mon ### 0.5 ### 0.5 79.9 79.9 0.0
2005-Sep-30 Fri 0.5 0.5 0.48 ### 120,121 58,859 ### ### 0.0
2005-Sep-29 Thu 0.51 0.51 0.51 0.51 ### ### ###
2005-Sep-28 Wed 0.525 0.525 ### ### ### ### 0.0
2005-Sep-27 Tue 0.525 0.525 0.525 0.525 70.7 70.7 0.0
2005-Sep-26 Mon 0.52 0.53 0.52 0.53 83.8 83.8 0.0
2005-Sep-23 Fri 0.525 0.53 0.52 0.52 ### ### 0.0
2005-Sep-22 Thu 0.525 0.53 0.525 0.53 98,077 ### ### ### 0.0
2005-Sep-21 Wed 0.53 0.53 0.525 0.525 24.2 24.2 0.0
2005-Sep-20 Tue 0.525 0.53 0.525 0.53 ### ### 0.0
2005-Sep-19 Mon 0.53 ### 0.525 0.525 24,023 ### 27.3 27.3 0.0
2005-Sep-16 Fri 0.53 0.545 0.53 0.54 50,629 ### ### ### 0.0
2005-Sep-15 Thu 0.53 0.53 0.53 0.53 ### ### 0.0
2005-Sep-14 Wed 0.53 0.53 0.53 0.53 67.0 67.0 0.0
2005-Sep-13 Tue ### ### 0.525 0.53 15,082 3,959 ### ### 0.0
2005-Sep-12 Mon 0.545 0.55 ### ### ### ### 0.0
2005-Sep-09 Fri 0.53 0.54 0.53 0.54 ### ### 0.0
2005-Sep-08 Thu 0.54 0.54 0.53 0.53 16.8 16.8 0.0
2005-Sep-07 Wed ### 0.54 ### 0.54 ### ### 0.0
2005-Sep-06 Tue ### ### ### ### ### ### 0.0
2005-Sep-05 Mon 0.51 0.51 0.51 0.51 ### ### ###
2005-Sep-02 Fri ### ### 0.51 0.51 24.3 24.3 ###
2005-Sep-01 Thu ### ### 0.51 0.51 47,750 12,176 ### ### ###
2005-Aug-31 Wed 0.5 0.5 0.5 0.5 0 0.0
2005-Aug-30 Tue 0.5 0.51 0.5 0.5 57,782 29,179 67.5 67.5 0.0
2005-Aug-29 Mon ### ### 0.49 0.49 8.1 8.1 ###
2005-Aug-26 Fri 0.53 0.53 0.53 0.53 ### ### 0.0
2005-Aug-25 Thu 0.52 0.53 ### 0.525 ### ### 0.0
2005-Aug-24 Wed 0.52 0.525 ### 0.52 74,655 ### ### ### 0.0
2005-Aug-23 Tue 0.53 0.53 0.52 0.525 41,148 ### 29.4 29.4 0.0
2005-Aug-22 Mon 0.51 0.53 0.51 0.525 89.3 89.3 0.0
2005-Aug-19 Fri 0.52 0.53 0.5 0.5 6.3 6.3 0.0
2005-Aug-18 Thu 0.52 0.53 0.52 0.52 172,120 ### 76.2 76.2 0.0
2005-Aug-17 Wed ### 0.52 ### ### ### ### 0.0
2005-Aug-16 Tue 0.525 0.525 ### ### 130,221 34,183 15.7 15.7 0.0
2005-Aug-15 Mon 0.54 0.54 0.525 0.53 ### ### 0.0
2005-Aug-12 Fri 0.55 0.56 0.54 0.54 68,281 37,554 ### ### 0.0
2005-Aug-11 Thu 0.55 0.55 0.54 0.54 ### ### 0.0
2005-Aug-10 Wed 0.54 0.59 0.54 0.56 ### ### ###
2005-Aug-09 Tue 0.51 0.53 0.51 0.51 70.3 70.3 ###
2005-Aug-08 Mon 0.49 0.51 0.49 0.51 ### ### ###
2005-Aug-05 Fri 0.48 0.485 0.48 0.485 ### ### 0.0
2005-Aug-04 Thu 0.485 0.485 0.48 0.48 24.7 24.7 0.0
2005-Aug-03 Wed 0.48 0.485 0.48 0.485 ### ### 0.0
2005-Aug-02 Tue 0.48 0.48 0.48 0.48 ### ### 0.0
2005-Aug-01 Mon 0.48 0.48 0.475 0.475 21.8 21.8 ###
2005-Jul-29 Fri 0.475 0.48 ### 0.47 20.7 20.7 ###
2005-Jul-28 Thu 0.46 0.46 0.46 0.46 12,941 5,952 ### ### 0.0
2005-Jul-27 Wed 0.475 0.48 0.47 0.47 27,650 ### 23.3 23.3 ###
2005-Jul-26 Tue 0.48 0.48 0.47 0.48 68.1 68.1 0.0
2005-Jul-25 Mon 0.49 0.49 0.47 0.47 7.2 7.2 ###
2005-Jul-22 Fri 0.47 0.48 0.46 0.47 216,120 101,576 62.9 62.9 ###
2005-Jul-21 Thu 0.475 0.475 0.46 0.47 46,255 21,624 ### ### ###
2005-Jul-20 Wed 0.475 0.48 0.475 0.48 76.7 76.7 0.0
2005-Jul-19 Tue 0.475 0.48 0.475 0.475 ### ### ###
2005-Jul-18 Mon 0.46 0.475 0.46 0.47 68,256 ### 85.8 85.8 ###
2005-Jul-15 Fri ### 0.455 ### 0.45 94,150 ### ### ### 0.0
2005-Jul-14 Thu 0.42 0.425 0.41 0.425 ### ### ###
2005-Jul-13 Wed 0.42 0.42 0.41 0.41 14.0 14.0 ###
2005-Jul-12 Tue 0.42 0.425 0.42 0.425 80.9 80.9 ###
2005-Jul-11 Mon ### ### ### ### 3,529 0 ### ### 0.0
2005-Jul-08 Fri 0.4 0.42 ### ### 11.3 11.3 0.0
2005-Jul-07 Thu 0.4 0.4 ### ### 14.3 14.3 0.0
2005-Jul-06 Wed ### 0.4 0.385 0.4 143,241 56,222 80.8 80.8 0.0
2005-Jul-05 Tue ### ### ### ### 68.3 68.3 0.0
2005-Jul-04 Mon ### 0.4 ### ### 73,643 14,728 21.6 21.6 0.0
2005-Jul-01 Fri 0.4 0.4 0.4 0.4 61.2 61.2 0.0
2005-Jun-30 Thu ### ### ### ### ### ### 0.0
2005-Jun-29 Wed ### ### ### ### 73.1 73.1 0.0
2005-Jun-28 Tue 0.4 0.4 ### ### 14.1 14.1 0.0
2005-Jun-27 Mon 0.4 0.4 0.4 0.4 65,056 26,022 ### ### 0.0
2005-Jun-24 Fri 0.4 0.4 ### 0.4 168,687 ### ### ### 0.0
2005-Jun-23 Thu 0.41 0.41 0.4 0.4 16.7 16.7 0.0
2005-Jun-22 Wed 0.385 ### 0.375 ### ### ### 0.0
2005-Jun-21 Tue ### ### ### ### ### ### 0.0
2005-Jun-20 Mon 0.385 0.385 ### ### 88,882 ### ### ### 0.0
2005-Jun-17 Fri ### 0.4 ### 0.385 37,882 7,576 ### ### 0.0
2005-Jun-16 Thu ### 0.4 ### ### 306,629 61,325 13.4 13.4 0.0
2005-Jun-15 Wed ### ### 0.385 0.385 118,350 22,782 ### ### 0.0
2005-Jun-14 Tue ### 0.41 ### ### 71.0 71.0 0.0
2005-Jun-10 Fri 0.4 0.4 ### ### 20.5 20.5 0.0
2005-Jun-09 Thu 0.41 0.41 0.41 0.41 72.7 72.7 ###
2005-Jun-08 Wed ### 0.41 ### 0.41 130,755 ### 90.9 90.9 ###
2005-Jun-07 Tue 0.385 ### ### ### 43,648 0 87.9 87.9 0.0
2005-Jun-06 Mon ### ### ### 0.375 326,352 0 ### ### ###
2005-Jun-03 Fri ### ### ### ### 4.3 4.3 0.0
2005-Jun-02 Thu ### ### ### ### 157,382 0 ### ### 0.0
2005-Jun-01 Wed 0.41 0.41 ### 0.4 234,553 48,083 ### ### 0.0
2005-May-31 Tue 0.42 0.42 0.42 0.42 ### ### ###
2005-May-30 Mon 0.42 0.42 0.42 0.42 68.9 68.9 ###
2005-May-27 Fri 0.42 0.42 0.42 0.42 66.2 66.2 ###
2005-May-26 Thu 0.42 0.42 0.42 0.42 ### ### ###
2005-May-25 Wed 0.42 0.42 0.42 0.42 7,941 ### 70.5 70.5 ###
2005-May-24 Tue 0.42 0.43 0.42 0.43 9,670 ### ### ### ###
2005-May-23 Mon 0.42 0.42 0.42 0.42 67.3 67.3 ###
2005-May-20 Fri 0.42 0.42 0.42 0.42 2,941 ### ### ### ###
2005-May-19 Thu 0.42 0.42 0.42 0.42 65.7 65.7 ###
2005-May-18 Wed 0.42 0.42 0.42 0.42 0 ###
2005-May-17 Tue 0.42 0.42 0.42 0.42 25,941 ### 78.4 78.4 ###
2005-May-16 Mon 0.43 ### 0.42 0.42 92,855 ### ### ### ###
2005-May-13 Fri 0.42 0.43 0.42 0.43 86.4 86.4 ###
2005-May-12 Thu 0.44 0.44 0.42 0.42 48,482 20,847 6.3 6.3 ###
2005-May-11 Wed 0.44 0.44 0.44 0.44 28,529 12,552 67.0 67.0 ###
2005-May-10 Tue 0.44 0.44 0.44 0.44 35,379 ### 72.8 72.8 ###
2005-May-09 Mon 0.44 0.44 0.44 0.44 ### ### ###
2005-May-06 Fri 0.45 0.45 0.44 0.44 ### ### ###
2005-May-05 Thu 0.44 0.45 0.44 0.45 ### ### 0.0
2005-May-04 Wed 0.44 0.44 0.43 ### 75,459 32,824 ### ### 0.0
2005-May-03 Tue 0.44 0.44 0.44 0.44 ### ### ###
2005-May-02 Mon 0.44 0.44 0.44 0.44 61,950 27,258 76.1 76.1 ###
2005-Apr-29 Fri 0.44 0.44 0.44 0.44 61,882 27,228 ### ### ###
2005-Apr-28 Thu 0.44 0.455 0.43 0.455 92.3 92.3 0.0
2005-Apr-27 Wed 0.46 0.46 0.44 0.44 ### ### ###
2005-Apr-26 Tue 0.45 0.45 0.44 0.44 22,776 ### 24.6 24.6 ###
2005-Apr-22 Fri 0.44 0.44 0.44 0.44 71.3 71.3 ###
2005-Apr-21 Thu 0.42 0.42 0.42 0.42 52,823 22,185 ### ### ###
2005-Apr-20 Wed 0.43 0.43 0.42 0.42 ### ### ###
2005-Apr-19 Tue 0.43 0.43 0.43 0.43 246,679 106,071 ### ### ###
2005-Apr-18 Mon 0.43 0.43 0.425 0.43 ### ### ###
2005-Apr-15 Fri 0.45 0.45 0.43 0.43 12.8 12.8 ###
2005-Apr-14 Thu 0.46 0.46 0.45 0.45 49,588 ### ### ### 0.0
2005-Apr-13 Wed 0.46 0.46 0.45 0.46 ### ### 0.0
2005-Apr-12 Tue 0.46 0.46 0.45 0.46 72.3 72.3 0.0
2005-Apr-11 Mon 0.46 0.47 0.46 0.46 77.6 77.6 0.0
2005-Apr-08 Fri 0.45 0.46 0.45 0.46 109,281 49,722 ### ### 0.0
2005-Apr-07 Thu 0.45 0.455 0.45 0.45 55,240 ### ### ### 0.0
2005-Apr-06 Wed 0.44 0.44 0.44 0.44 5,882 2,588 ### ### ###
2005-Apr-05 Tue ### 0.45 ### ### 72.1 72.1 0.0
2005-Apr-04 Mon ### ### 0.43 0.43 ### ### ###
2005-Apr-01 Fri 0.43 ### 0.43 ### 25,480 5,478 ### ### 0.0
2005-Mar-31 Thu 0.43 ### 0.43 ### 28,823 ### 73.4 73.4 0.0
2005-Mar-30 Wed 0.44 0.445 0.425 0.445 121,251 52,744 88.5 88.5 ###
2005-Mar-29 Tue 0.44 0.44 ### 0.44 141,052 ### ### ### ###
2005-Mar-24 Thu 0.44 0.45 ### ### 46,227 ### ### ### 0.0
2005-Mar-23 Wed 0.45 0.45 0.45 0.45 331,784 ### ### ### 0.0
2005-Mar-22 Tue 0.455 0.46 0.455 0.46 55,676 25,471 84.0 84.0 0.0
2005-Mar-21 Mon ### 0.46 ### 0.45 ### ### 0.0
2005-Mar-18 Fri ### ### ### ### 5,882 0 64.3 64.3 0.0
2005-Mar-17 Thu ### ### ### ### 195,440 0 ### ### 0.0
2005-Mar-16 Wed ### 0.44 ### ### 70.2 70.2 0.0
2005-Mar-15 Tue 0.43 0.44 0.425 ### 80.6 80.6 0.0
2005-Mar-14 Mon 0.46 0.46 0.42 0.45 87,377 38,445 ### ### 0.0
2005-Mar-11 Fri 0.46 0.46 0.46 0.46 66.9 66.9 0.0
2005-Mar-10 Thu 0.46 0.46 0.46 0.46 ### ### 0.0
2005-Mar-09 Wed 0.46 0.46 0.46 0.46 ### ### 0.0
2005-Mar-08 Tue ### ### 0.46 0.46 ### ### 0.0
2005-Mar-07 Mon ### ### 0.46 0.46 25.0 25.0 0.0
2005-Mar-04 Fri 0.45 0.45 0.45 0.45 ### ### 0.0
2005-Mar-03 Thu 0.48 0.48 0.45 0.45 27,673 ### 2.9 2.9 0.0
2005-Mar-02 Wed 0.475 0.485 0.47 0.485 166,174 79,348 86.4 86.4 0.0
2005-Mar-01 Tue 0.47 0.475 0.47 0.47 112,885 ### ### ### ###
2005-Feb-28 Mon 0.47 0.47 0.455 0.47 197,852 ### 68.4 68.4 ###
2005-Feb-25 Fri ### 0.5 0.47 0.47 84,881 ### 5.1 5.1 ###
2005-Feb-24 Thu ### 0.5 ### ### 138,526 ### ### ### 0.0
2005-Feb-23 Wed 0.52 0.52 0.5 0.5 100,240 51,122 ### ### 0.0
2005-Feb-22 Tue 0.53 0.53 0.53 0.53 75.8 75.8 0.0
2005-Feb-21 Mon 0.54 0.54 0.53 0.53 21.2 21.2 0.0
2005-Feb-18 Fri 0.54 0.55 0.53 0.55 162,680 87,847 ### ### ###
2005-Feb-17 Thu 0.51 0.53 0.51 0.53 ### ### 0.0
2005-Feb-16 Wed 0.52 0.53 0.51 0.51 ### ### ###
2005-Feb-15 Tue 0.54 0.54 0.53 0.53 49,823 26,655 ### ### 0.0
2005-Feb-14 Mon 0.53 0.54 0.53 0.54 320,385 ### 86.2 86.2 0.0
2005-Feb-11 Fri 0.5 0.54 0.5 0.54 269,541 ### 97.0 97.0 0.0
2005-Feb-10 Thu 0.47 0.5 0.47 0.5 566,979 274,984 97.5 97.5 0.0
2005-Feb-09 Wed ### 0.47 0.46 0.47 80.9 80.9 ###
2005-Feb-08 Tue ### 0.47 0.45 0.47 451,650 207,758 80.3 80.3 ###
2005-Feb-07 Mon 0.5 0.5 ### 0.48 8.2 8.2 0.0
2005-Feb-04 Fri 0.54 0.54 0.52 0.52 101,680 ### 7.9 7.9 0.0
2005-Feb-03 Thu 0.54 0.54 0.54 0.54 ### ### 0.0
2005-Feb-02 Wed 0.54 0.55 0.455 0.54 71.1 71.1 0.0
2005-Feb-01 Tue 0.55 0.55 0.54 0.54 53,080 28,928 20.9 20.9 0.0
2005-Jan-31 Mon 0.55 0.55 0.55 0.55 73.6 73.6 ###
2005-Jan-28 Fri 0.57 0.57 0.56 0.56 80,885 ### 17.6 17.6 ###
2005-Jan-27 Thu 0.57 0.57 0.55 0.57 ### ### ###
2005-Jan-25 Tue 0.55 0.57 0.55 0.57 ### ### ###
2005-Jan-24 Mon 0.54 0.56 0.54 0.56 ### ### ###
2005-Jan-21 Fri 0.56 0.56 0.55 0.55 160,877 89,286 ### ### ###
2005-Jan-20 Thu 0.55 0.56 0.55 0.56 41,284 ### ### ### ###
2005-Jan-19 Wed 0.56 0.56 0.55 0.55 ### ### ###
2005-Jan-18 Tue 0.55 0.57 0.55 0.55 74.6 74.6 ###
2005-Jan-17 Mon 0.55 0.56 0.54 0.56 95,775 52,676 83.4 83.4 ###
2005-Jan-14 Fri 0.54 0.56 0.54 0.56 92.5 92.5 ###
2005-Jan-13 Thu 0.54 0.54 0.54 0.54 69.1 69.1 0.0
2005-Jan-12 Wed 0.54 0.54 0.54 0.54 7,350 ### ### ### 0.0
2005-Jan-11 Tue 0.54 0.56 0.54 0.54 78,680 43,274 ### ### 0.0
2005-Jan-10 Mon 0.54 0.56 0.54 0.54 ### ### 0.0
2005-Jan-07 Fri 0.55 0.55 0.55 0.55 ### ### ###
2005-Jan-06 Thu 0.55 0.55 0.54 0.54 ### ### 0.0
2005-Jan-05 Wed 0.55 0.56 0.55 0.56 ### ### ###
2005-Jan-04 Tue 0.54 0.55 0.53 0.55 141,882 ### ### ### ###
2004-Dec-31 Fri 0.55 0.55 0.55 0.55 ### ### ###
2004-Dec-30 Thu 0.56 0.56 0.54 0.54 11,678 6,422 5.5 5.5 0.0
2004-Dec-29 Wed 0.53 0.57 0.53 0.56 231,382 ### ### ### ###
2004-Dec-24 Fri 0.54 0.54 0.53 0.53 ### ### 0.0
2004-Dec-23 Thu 0.55 0.55 0.52 0.54 15.9 15.9 0.0
2004-Dec-22 Wed 0.57 0.57 0.55 0.55 70,588 39,529 ### ### ###
2004-Dec-21 Tue 0.57 0.57 0.56 0.56 58,526 ### 18.4 18.4 ###
2004-Dec-20 Mon 0.57 0.58 0.57 0.57 72.0 72.0 ###
2004-Dec-17 Fri 0.56 0.57 0.56 0.57 373,688 ### ### ### ###
2004-Dec-16 Thu 0.57 0.58 0.56 0.56 139,374 79,443 ### ### ###
2004-Dec-15 Wed 0.58 0.59 0.57 0.57 ### ### ###
2004-Dec-14 Tue 0.56 0.59 0.56 0.57 85.8 85.8 ###
2004-Dec-13 Mon 0.54 0.55 0.54 0.55 ### ### ###
2004-Dec-10 Fri 0.53 0.54 0.53 0.54 82.9 82.9 0.0
2004-Dec-09 Thu 0.53 0.54 0.53 0.54 95,955 ### 88.2 88.2 0.0
2004-Dec-08 Wed 0.54 0.54 0.53 0.53 79,824 ### ### ### 0.0
2004-Dec-07 Tue 0.55 0.55 0.52 0.54 ### ### 0.0
2004-Dec-06 Mon 0.55 0.55 0.52 0.52 42,951 22,978 6.6 6.6 0.0
2004-Dec-03 Fri 0.54 0.54 0.54 0.54 8,446 ### 73.7 73.7 0.0
2004-Dec-02 Thu 0.53 0.55 0.53 0.54 177,772 ### 83.7 83.7 0.0
2004-Dec-01 Wed 0.52 0.53 0.52 0.53 85.6 85.6 0.0
2004-Nov-30 Tue 0.54 0.54 0.52 0.52 35,541 ### ### ### 0.0
2004-Nov-29 Mon 0.53 0.55 0.52 0.55 36,659 ### 91.9 91.9 ###
2004-Nov-26 Fri 0.53 0.54 0.52 0.52 176,959 93,788 ### ### 0.0
2004-Nov-25 Thu 0.53 0.54 0.52 0.52 17.1 17.1 0.0
2004-Nov-24 Wed 0.55 0.55 0.52 0.53 7.7 7.7 0.0
2004-Nov-23 Tue 0.55 0.55 0.54 0.55 65.0 65.0 ###
2004-Nov-22 Mon 0.56 0.56 0.55 0.55 63,487 ### ### ### ###
2004-Nov-19 Fri 0.55 0.56 0.55 0.56 44,552 24,726 82.4 82.4 ###
2004-Nov-18 Thu 0.56 0.58 0.55 0.55 ### ### ###
2004-Nov-17 Wed 0.55 0.58 0.55 0.55 ### ### ###
2004-Nov-16 Tue 0.57 0.57 0.56 0.57 47,521 26,849 ### ### ###
2004-Nov-15 Mon 0.55 ### 0.55 0.57 130,979 ### ### ### ###
2004-Nov-12 Fri 0.58 0.58 0.54 0.57 253,585 ### 14.5 14.5 ###
2004-Nov-11 Thu ### ### 0.57 0.59 119,459 34,045 16.5 16.5 0.0
2004-Nov-10 Wed 0.55 ### 0.54 ### 97.9 97.9 0.0
2004-Nov-09 Tue 0.54 0.55 0.53 0.54 70.5 70.5 0.0
2004-Nov-08 Mon 0.54 0.55 0.54 0.54 ### ### 0.0
2004-Nov-05 Fri 0.53 0.53 0.53 0.53 ### ### 0.0
2004-Nov-04 Thu 0.53 0.55 0.53 0.53 ### ### 0.0
2004-Nov-03 Wed 0.48 0.53 0.48 0.52 ### ### 0.0
2004-Nov-02 Tue 0.475 0.48 0.475 0.48 124,750 ### ### ### 0.0
2004-Nov-01 Mon 0.47 0.48 0.47 0.475 56,228 ### ### ### ###
2004-Oct-29 Fri 0.475 0.48 0.47 0.48 ### ### 0.0
2004-Oct-28 Thu 0.475 0.475 0.475 0.475 28,553 ### ### ### ###
2004-Oct-27 Wed 0.47 0.475 ### 0.475 75.4 75.4 ###
2004-Oct-26 Tue 0.46 0.47 0.46 0.47 ### ### ###
2004-Oct-25 Mon 0.48 0.48 0.46 0.46 207,725 ### 6.3 6.3 0.0
2004-Oct-22 Fri 0.48 0.485 0.48 0.48 288,227 ### ### ### 0.0
2004-Oct-21 Thu 0.455 0.48 0.45 0.475 93.3 93.3 ###
2004-Oct-20 Wed 0.455 0.455 0.455 0.455 7,941 ### ### ### 0.0
2004-Oct-19 Tue 0.46 0.46 0.455 0.455 13,848 ### ### ### 0.0
2004-Oct-18 Mon 0.47 0.47 0.46 0.46 15.7 15.7 0.0
2004-Oct-15 Fri 0.46 0.48 0.455 0.46 107,858 50,423 ### ### 0.0
2004-Oct-14 Thu 0.45 0.45 0.445 0.45 248,250 ### ### ### 0.0
2004-Oct-13 Wed 0.445 0.445 0.44 0.445 66.4 66.4 ###
2004-Oct-12 Tue 0.445 0.445 0.44 0.44 21.1 21.1 ###
2004-Oct-11 Mon 0.45 0.46 0.44 0.44 320,482 ### 14.2 14.2 ###
2004-Oct-08 Fri 0.45 0.455 0.45 0.45 69.5 69.5 0.0
2004-Oct-07 Thu 0.455 0.46 0.45 0.45 72,529 ### ### ### 0.0
2004-Oct-06 Wed ### 0.47 0.46 0.46 24.1 24.1 0.0
2004-Oct-05 Tue 0.46 0.47 0.46 0.47 5,755 2,676 87.7 87.7 ###
2004-Oct-04 Mon 0.46 0.47 0.46 0.46 85,922 39,953 ### ### 0.0
2004-Oct-01 Fri 0.47 0.47 0.46 0.46 14.9 14.9 0.0
2004-Sep-30 Thu 0.48 0.48 0.47 0.47 ### ### ###
2004-Sep-29 Wed 0.48 0.48 0.47 0.48 65.6 65.6 0.0
2004-Sep-28 Tue 0.48 0.48 0.47 0.48 121,059 ### 68.7 68.7 0.0
2004-Sep-27 Mon 0.485 0.49 0.475 0.485 181,158 ### ### ### 0.0
2004-Sep-24 Fri 0.48 0.485 0.48 0.485 81.1 81.1 0.0
2004-Sep-23 Thu 0.49 0.49 0.47 0.47 165,941 79,651 5.6 5.6 ###
2004-Sep-22 Wed 0.48 0.49 0.475 0.49 410,822 198,221 83.2 83.2 ###
2004-Sep-21 Tue 0.48 0.48 ### 0.475 417,342 ### 20.9 20.9 ###
2004-Sep-20 Mon 0.45 0.48 0.45 0.475 95.8 95.8 ###
2004-Sep-17 Fri 0.44 0.45 0.44 0.45 92,121 ### 85.0 85.0 0.0
2004-Sep-16 Thu 0.43 0.44 0.43 0.44 108,426 ### 86.2 86.2 ###
2004-Sep-15 Wed 0.44 0.44 0.42 0.42 51,658 ### ### ### ###
2004-Sep-14 Tue 0.425 ### 0.425 0.43 81,558 ### 78.6 78.6 ###
2004-Sep-13 Mon 0.45 0.45 0.43 0.43 ### ### ###
2004-Sep-10 Fri 0.42 0.45 0.42 0.45 81,228 ### 96.8 96.8 0.0
2004-Sep-09 Thu 0.43 0.43 0.42 0.42 ### ### ###
2004-Sep-08 Wed ### ### 0.43 0.43 151,478 ### ### ### ###
2004-Sep-07 Tue 0.42 ### 0.42 ### 93.6 93.6 0.0
2004-Sep-06 Mon 0.41 0.425 0.41 0.42 88.2 88.2 ###
2004-Sep-03 Fri 0.42 0.42 ### 0.42 290,250 60,952 ### ### ###
2004-Sep-02 Thu 0.425 0.425 0.42 0.425 11,352 ### 70.8 70.8 ###
2004-Sep-01 Wed 0.43 0.43 0.42 0.425 23.7 23.7 ###
2004-Aug-31 Tue 0.42 0.43 0.42 0.43 51,241 21,777 ### ### ###
2004-Aug-30 Mon 0.45 0.45 0.42 0.42 29,850 12,984 ### ### ###
2004-Aug-27 Fri 0.425 0.43 0.42 0.43 ### ### ###
2004-Aug-26 Thu 0.425 0.445 0.425 0.425 70.6 70.6 ###
2004-Aug-25 Wed 0.425 0.425 0.42 0.42 ### ### ###
2004-Aug-24 Tue ### 0.45 0.425 0.425 11.9 11.9 ###
2004-Aug-23 Mon 0.43 0.43 0.42 0.42 7,082 ### ### ### ###
2004-Aug-20 Fri 0.43 0.43 ### 0.43 46,254 9,944 ### ### ###
2004-Aug-19 Thu 0.43 0.43 0.43 0.43 ### ### ###
2004-Aug-18 Wed 0.42 ### ### ### 129,222 0 23.4 23.4 0.0
2004-Aug-17 Tue 0.4 0.43 0.4 0.43 237,150 ### 98.3 98.3 ###
2004-Aug-16 Mon 0.44 0.44 0.375 0.4 385,059 ### ### ### 0.0
2004-Aug-13 Fri 0.445 0.445 ### ### ### ### 0.0
2004-Aug-12 Thu 0.45 0.45 0.425 0.45 73.8 73.8 0.0
2004-Aug-11 Wed 0.42 0.455 0.42 0.45 628,787 ### ### ### 0.0
2004-Aug-10 Tue 0.48 0.48 ### ### 634,588 ### 0.1 0.1 0.0
2004-Aug-09 Mon 0.49 0.5 0.48 0.48 ### ### 0.0
2004-Aug-06 Fri 0.5 0.5 0.49 0.49 ### ### ###
2004-Aug-05 Thu 0.485 0.485 0.48 0.485 69.9 69.9 0.0
2004-Aug-04 Wed ### ### 0.48 0.48 11.1 11.1 0.0
2004-Aug-03 Tue 0.5 0.51 ### ### 26.4 26.4 0.0
2004-Aug-02 Mon 0.46 0.52 0.46 0.48 95.0 95.0 0.0
2004-Jul-30 Fri 0.45 0.455 0.44 0.455 74.2 74.2 0.0
2004-Jul-29 Thu 0.445 0.45 0.445 0.445 71.6 71.6 ###
2004-Jul-28 Wed 0.44 0.45 0.44 0.445 393,329 ### 80.8 80.8 ###
2004-Jul-27 Tue 0.42 0.44 0.42 0.44 ### ### ###
2004-Jul-26 Mon 0.425 0.43 0.42 0.425 462,120 ### 74.4 74.4 ###
2004-Jul-23 Fri 0.43 ### ### 0.43 711,977 0 ### ### ###
2004-Jul-22 Thu ### 0.425 ### 0.42 718,424 ### ### ### ###
2004-Jul-21 Wed 0.4 0.41 0.4 0.4 635,026 257,185 ### ### 0.0
2004-Jul-20 Tue ### ### ### ### 85.9 85.9 0.0
2004-Jul-19 Mon 0.4 0.4 ### ### 94,542 ### 9.8 9.8 0.0
2004-Jul-16 Fri 0.4 0.4 ### 0.4 ### ### 0.0
2004-Jul-15 Thu ### ### ### 0.4 20.6 20.6 0.0
2004-Jul-14 Wed 0.4 ### ### 0.4 ### ### 0.0
2004-Jul-13 Tue 0.42 0.42 ### 0.41 164,750 ### 12.8 12.8 ###
2004-Jul-12 Mon 0.42 0.425 ### 0.42 240,184 ### 74.4 74.4 ###
2004-Jul-09 Fri 0.4 0.42 ### 0.4 656,472 137,859 ### ### 0.0
2004-Jul-08 Thu ### 0.4 ### ### 92.3 92.3 0.0
2004-Jul-07 Wed ### ### ### 0.375 87.1 87.1 ###
2004-Jul-06 Tue ### ### 0.355 ### 140,325 ### ### ### 0.0
2004-Jul-05 Mon 0.345 ### 0.345 ### 124,682 ### ### ### 0.0
2004-Jul-02 Fri 0.345 0.345 ### ### 185,975 32,080 ### ### 0.0
2004-Jul-01 Thu 0.345 0.345 0.345 0.345 ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 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 2024-04-27 22:55:29 thru 2024-04-27 22:55:29 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000