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

Currently Thu 24-May-02 08:29:29 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

(LLC) LENDLEASE GROUP Daily Prices Page 13...

     Prev Section TOC    Company Info for LLC    Limits Next Section


Company Details for (LLC) LENDLEASE GROUP

Listing Code LLC
Listing Name LENDLEASE GROUP
GICS Sector Real Estate Management & Development
ISIN Name LEND LEASE CORP.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000LLC3


Maximum Price date available .. Wednesday 1st May 2024
Latest price with VOLUME for LLC .. Friday 19th April 2024

LLC 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 4.85 30,081 0.0
MAX 39.45 ### 98.7


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for LLC    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 (LLC) LENDLEASE GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.33
2002-Sep-09 Mon 10.89 ### 10.89 ### 692,748 ### 87.0 87.0 0.0
2002-Sep-06 Fri ### ### 10.75 10.89 36.3 36.3 0.8
2002-Sep-05 Thu ### ### 10.87 ### 27.4 27.4 0.0
2002-Sep-04 Wed ### ### 10.85 10.87 782,159 ### ### ### ###
2002-Sep-03 Tue ### 11.26 ### ### 892,850 5,026,745 ### ### 0.0
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri 10.8 ### 10.8 ### 84.5 84.5 0.0
2002-Aug-29 Thu 11.2 11.2 10.86 10.86 1,390,978 15,342,487 12.4 12.4 0.8
2002-Aug-28 Wed ### 11.22 ### 11.2 81.4 81.4 0.8
2002-Aug-27 Tue ### ### ### ### ### ### 0.0
2002-Aug-26 Mon ### ### ### ### 87.5 87.5 0.0
2002-Aug-23 Fri 10.75 10.83 ### 10.7 1,692,878 ### 29.2 29.2 0.8
2002-Aug-22 Thu ### 10.78 ### 10.7 ### ### 0.8
2002-Aug-21 Wed 10.45 10.56 10.44 10.55 78.2 78.2 ###
2002-Aug-20 Tue 10.43 10.59 10.43 10.53 79.2 79.2 0.8
2002-Aug-19 Mon ### 10.49 ### 10.4 499,884 ### 69.3 69.3 0.7
2002-Aug-16 Fri ### 10.44 ### 10.42 1,326,522 6,924,444 ### ### 0.7
2002-Aug-15 Thu ### ### ### ### 76.3 76.3 0.0
2002-Aug-14 Wed ### ### ### ### ### ### 0.0
2002-Aug-13 Tue ### ### ### ### 637,970 0 ### ### 0.0
2002-Aug-12 Mon ### ### ### ### 77.5 77.5 0.0
2002-Aug-09 Fri ### ### ### ### ### ### 0.0
2002-Aug-08 Thu ### ### ### ### 1,215,684 0 ### ### 0.0
2002-Aug-07 Wed 9.88 ### 9.8 ### 564,359 2,765,359 79.1 79.1 0.0
2002-Aug-06 Tue ### 9.85 ### 9.82 ### ### ###
2002-Aug-05 Mon 9.86 ### 9.72 9.72 106,770 ### 23.5 23.5 0.7
2002-Aug-02 Fri 9.76 ### 9.75 9.86 80.5 80.5 0.7
2002-Aug-01 Thu ### ### ### ### 10.5 10.5 0.0
2002-Jul-31 Wed ### ### ### ### 83.4 83.4 0.0
2002-Jul-30 Tue 9.77 ### 9.77 ### 1,232,079 ### ### ### 0.0
2002-Jul-29 Mon 9.75 9.87 9.7 9.76 69.5 69.5 0.7
2002-Jul-26 Fri 9.78 9.85 9.71 9.75 41.5 41.5 ###
2002-Jul-25 Thu 9.85 ### ### 9.8 28.6 28.6 0.7
2002-Jul-24 Wed 9.78 9.85 9.74 9.78 590,681 5,785,720 84.4 84.4 0.7
2002-Jul-23 Tue 9.74 9.88 9.74 9.86 1,820,324 17,857,378 74.4 74.4 0.7
2002-Jul-22 Mon ### 9.89 ### 9.88 ### ### 0.7
2002-Jul-19 Fri ### ### 9.86 ### 949,550 4,681,281 ### ### 0.0
2002-Jul-18 Thu ### ### 9.84 ### 76.5 76.5 0.0
2002-Jul-17 Wed ### ### 9.88 ### ### ### 0.0
2002-Jul-16 Tue ### 10.4 ### ### ### ### 0.0
2002-Jul-15 Mon ### 10.44 10.28 10.44 83.1 83.1 0.7
2002-Jul-12 Fri 10.4 10.45 ### ### 29.9 29.9 0.0
2002-Jul-11 Thu ### 10.48 ### 10.47 ### ### 0.7
2002-Jul-10 Wed ### ### 10.48 10.48 ### ### 0.7
2002-Jul-09 Tue ### 10.75 10.57 ### ### ### 0.0
2002-Jul-08 Mon 10.56 ### 10.48 10.52 1,307,722 ### ### ### ###
2002-Jul-05 Fri 10.74 10.75 10.51 10.52 13.2 13.2 ###
2002-Jul-04 Thu 10.7 10.79 10.7 10.79 ### ### ###
2002-Jul-03 Wed ### 10.83 ### ### 38.6 38.6 0.0
2002-Jul-02 Tue ### 10.84 ### 10.83 1,690,585 9,162,970 ### ### ###
2002-Jul-01 Mon 10.52 10.76 10.5 10.75 1,747,242 18,573,182 85.8 85.8 0.8
2002-Jun-28 Fri ### ### 10.52 10.54 ### ### 0.8
2002-Jun-27 Thu 10.4 10.53 10.4 10.51 ### ### ###
2002-Jun-26 Wed 10.29 10.43 10.25 10.43 1,424,980 ### 87.5 87.5 0.7
2002-Jun-25 Tue ### 10.44 ### 10.44 2,005,875 ### 80.7 80.7 0.7
2002-Jun-24 Mon 10.26 10.46 10.26 10.44 829,278 8,591,320 ### ### 0.7
2002-Jun-21 Fri 10.42 10.42 ### ### 1,012,328 5,274,228 29.5 29.5 0.0
2002-Jun-20 Thu 10.46 10.52 10.41 10.43 ### ### 0.7
2002-Jun-19 Wed 10.52 10.54 10.4 10.43 ### ### 0.7
2002-Jun-18 Tue 10.41 10.55 ### 10.53 82.7 82.7 0.8
2002-Jun-17 Mon 10.27 10.4 10.27 ### 81.4 81.4 0.0
2002-Jun-14 Fri 10.25 ### 10.2 ### 1,161,349 5,922,879 ### ### 0.0
2002-Jun-13 Thu 10.24 ### ### 10.24 3,162,622 0 75.4 75.4 ###
2002-Jun-12 Wed ### ### ### ### ### ### 0.0
2002-Jun-11 Tue 10.48 10.49 ### 10.2 ### ### 0.7
2002-Jun-07 Fri ### 10.4 ### 10.4 ### ### 0.7
2002-Jun-06 Thu ### 10.27 ### 10.27 1,829,225 9,393,070 ### ### ###
2002-Jun-05 Wed 10.24 ### ### ### 25.2 25.2 0.0
2002-Jun-04 Tue 10.28 10.4 10.24 10.28 2,627,073 ### 79.2 79.2 0.7
2002-Jun-03 Mon 10.4 10.44 ### 10.41 73.2 73.2 ###
2002-May-31 Fri 10.41 10.5 10.29 ### 25.6 25.6 0.0
2002-May-30 Thu ### 10.48 10.22 10.4 72.6 72.6 0.7
2002-May-29 Wed 10.54 10.54 10.23 ### 3,530,372 ### 17.4 17.4 0.0
2002-May-28 Tue 10.57 ### 10.5 ### 1,219,026 6,399,886 74.1 74.1 0.0
2002-May-27 Mon ### ### 10.53 10.57 1,111,258 5,850,773 ### ### 0.8
2002-May-24 Fri 10.78 10.78 ### ### 21.9 21.9 0.0
2002-May-23 Thu 10.8 ### 10.7 10.79 1,718,742 ### ### ### ###
2002-May-22 Wed 10.59 10.86 10.59 10.77 ### ### ###
2002-May-21 Tue ### ### 10.52 10.59 3,888,421 ### ### ### ###
2002-May-20 Mon ### ### 10.5 10.8 ### ### ###
2002-May-17 Fri 11.58 ### 11.52 11.57 26.5 26.5 ###
2002-May-16 Thu 11.56 ### 11.55 11.58 1,922,052 11,099,850 ### ### 0.8
2002-May-15 Wed ### 11.7 11.5 11.59 3,835,674 ### 28.7 28.7 0.8
2002-May-14 Tue ### 11.7 11.5 ### 73.0 73.0 0.0
2002-May-13 Mon ### ### ### ### 1,379,745 0 ### ### 0.0
2002-May-10 Fri ### ### 11.55 ### 1,208,987 ### 76.6 76.6 0.0
2002-May-09 Thu 11.7 11.74 11.54 ### 1,382,758 ### 36.2 36.2 0.0
2002-May-08 Wed ### 11.7 11.54 ### 1,002,554 11,649,677 ### ### 0.0
2002-May-07 Tue ### 11.86 ### ### 1,026,046 6,084,452 37.1 37.1 0.0
2002-May-06 Mon ### 11.72 11.58 11.7 78.2 78.2 0.8
2002-May-03 Fri ### 11.75 ### 11.75 81.1 81.1 ###
2002-May-02 Thu 11.53 ### 11.51 ### ### ### 0.0
2002-May-01 Wed ### ### 11.45 11.56 1,035,789 ### 30.3 30.3 0.8
2002-Apr-30 Tue 11.7 11.7 11.56 ### 35.1 35.1 0.0
2002-Apr-29 Mon 11.7 11.84 ### 11.7 ### ### 0.8
2002-Apr-26 Fri ### 11.76 ### 11.76 826,541 ### 73.0 73.0 0.8
2002-Apr-24 Wed 11.85 ### ### 11.73 1,164,078 0 ### ### 0.8
2002-Apr-23 Tue ### ### 11.85 11.88 883,427 ### ### ### 0.8
2002-Apr-22 Mon 11.83 ### 11.83 ### 75.7 75.7 0.0
2002-Apr-19 Fri 11.74 11.87 11.7 11.8 73.1 73.1 0.8
2002-Apr-18 Thu ### 11.72 11.59 11.71 2,039,429 23,769,544 ### ### ###
2002-Apr-17 Wed 11.7 11.7 ### ### ### ### 0.0
2002-Apr-16 Tue ### 11.73 11.54 11.59 ### ### 0.8
2002-Apr-15 Mon 11.54 ### 11.5 ### ### ### 0.0
2002-Apr-12 Fri 11.51 ### 11.45 ### 77.6 77.6 0.0
2002-Apr-11 Thu ### 11.7 11.52 11.52 ### ### 0.8
2002-Apr-10 Wed 11.43 ### 11.43 ### 918,927 ### 84.6 84.6 0.0
2002-Apr-09 Tue 11.52 ### 11.42 11.43 1,668,053 9,524,582 31.3 31.3 ###
2002-Apr-08 Mon 11.71 11.75 11.45 11.55 1,459,186 16,926,557 25.5 25.5 0.8
2002-Apr-05 Fri 11.7 11.89 ### 11.7 ### ### 0.8
2002-Apr-04 Thu ### 11.72 11.58 11.7 76.7 76.7 0.8
2002-Apr-03 Wed ### 11.76 ### 11.73 82.0 82.0 0.8
2002-Apr-02 Tue 11.72 11.74 11.55 ### 989,789 ### ### ### 0.0
2002-Mar-28 Thu 11.45 11.71 11.45 11.71 83.7 83.7 ###
2002-Mar-27 Wed ### ### 11.46 11.49 23.3 23.3 ###
2002-Mar-26 Tue ### ### 11.46 11.48 1,649,576 9,452,070 ### ### 0.8
2002-Mar-25 Mon 11.82 ### 11.71 11.72 810,922 4,747,948 ### ### 0.8
2002-Mar-22 Fri 11.75 ### 11.71 11.84 72.0 72.0 0.8
2002-Mar-21 Thu 11.86 ### ### 11.77 25.7 25.7 ###
2002-Mar-20 Wed 11.76 ### 11.76 ### 84.5 84.5 0.0
2002-Mar-19 Tue 11.88 11.88 ### 11.7 840,548 4,992,855 ### ### 0.8
2002-Mar-18 Mon 11.76 ### 11.74 11.85 ### ### ###
2002-Mar-15 Fri 11.941 11.941 ### ### 1,102,673 ### 17.2 17.2 0.0
2002-Mar-14 Thu ### ### 11.79 ### 71.1 71.1 0.0
2002-Mar-13 Wed 11.885 ### 11.86 ### 1,218,321 7,224,643 ### ### 0.0
2002-Mar-12 Tue ### ### ### ### 1,182,280 0 13.9 13.9 0.0
2002-Mar-11 Mon 12.155 ### 12.155 12.155 ### ### 0.9
2002-Mar-08 Fri 12.22 12.45 ### ### 1,524,751 9,491,574 ### ### 0.0
2002-Mar-07 Thu ### 12.21 ### ### 2,744,223 16,753,481 76.4 76.4 0.0
2002-Mar-06 Wed 11.525 11.88 11.525 11.844 1,113,320 13,028,627 88.9 88.9 0.8
2002-Mar-05 Tue 11.7 11.75 11.45 11.48 1,925,321 22,333,723 ### ### 0.8
2002-Mar-04 Mon 12.175 12.2 ### ### ### ### 0.0
2002-Mar-01 Fri 11.848 ### 11.54 ### 2,211,848 ### ### ### 0.0
2002-Feb-28 Thu 11.86 ### 11.7 11.83 33.1 33.1 0.8
2002-Feb-27 Wed 12.245 12.245 11.78 ### 20.5 20.5 0.0
2002-Feb-26 Tue ### 12.27 ### ### 78.6 78.6 0.0
2002-Feb-25 Mon 12.4 12.4 ### 12.082 2,502,383 15,514,774 ### ### ###
2002-Feb-22 Fri 12.8 12.8 12.28 ### ### ### 0.0
2002-Feb-21 Thu 13.122 ### ### ### 19.4 19.4 0.0
2002-Feb-20 Wed ### ### 12.87 ### 1,293,171 8,321,555 34.0 34.0 0.0
2002-Feb-19 Tue ### ### ### ### 26.8 26.8 0.0
2002-Feb-18 Mon ### ### ### ### ### ### 0.0
2002-Feb-15 Fri ### 13.22 ### ### 78.4 78.4 0.0
2002-Feb-14 Thu ### ### ### ### 1,137,254 0 34.6 34.6 0.0
2002-Feb-13 Wed 12.857 ### 12.82 ### 662,479 ### ### ### 0.0
2002-Feb-12 Tue ### ### 12.73 12.88 2,091,956 ### 30.9 30.9 ###
2002-Feb-11 Mon ### ### 12.8 ### ### ### 0.0
2002-Feb-08 Fri ### ### 12.76 ### 1,136,879 7,253,288 28.5 28.5 0.0
2002-Feb-07 Thu ### ### ### ### ### ### 0.0
2002-Feb-06 Wed ### ### 12.71 12.71 1,581,641 10,051,328 21.2 21.2 0.9
2002-Feb-05 Tue ### ### 12.73 ### ### ### 0.0
2002-Feb-04 Mon 13.25 13.25 ### ### 785,283 ### ### ### 0.0
2002-Feb-01 Fri 13.4 13.5 ### ### 25.0 25.0 0.0
2002-Jan-31 Thu ### 13.74 ### ### ### ### 0.0
2002-Jan-30 Wed 13.371 ### 13.23 13.5 1,319,583 8,729,041 ### ### 1.0
2002-Jan-29 Tue ### 13.43 ### ### 1,167,387 ### ### ### 0.0
2002-Jan-28 Mon 13.22 13.22 13.22 13.22 0 0.9
2002-Jan-25 Fri ### ### ### 13.22 24.3 24.3 0.9
2002-Jan-24 Thu 13.2 13.26 ### ### 1,355,458 8,986,686 30.0 30.0 0.0
2002-Jan-23 Wed ### 13.44 ### ### ### ### 0.0
2002-Jan-22 Tue ### 13.26 ### 13.25 ### ### ###
2002-Jan-21 Mon 13.176 ### ### ### 493,984 0 ### ### 0.0
2002-Jan-18 Fri 13.359 13.46 ### ### ### ### 0.0
2002-Jan-17 Thu 13.5 13.58 13.28 13.29 1,088,175 ### 21.2 21.2 ###
2002-Jan-16 Wed 13.373 ### ### 13.5 1,218,222 0 ### ### 1.0
2002-Jan-15 Tue ### 13.51 ### 13.51 905,372 6,115,787 ### ### ###
2002-Jan-14 Mon 13.22 13.22 ### ### 623,873 ### 32.3 32.3 0.0
2002-Jan-11 Fri ### ### 13.22 13.23 ### ### 0.9
2002-Jan-10 Thu 13.4 ### 13.4 ### 80.0 80.0 0.0
2002-Jan-09 Wed 13.5 13.55 13.2 ### 2,170,924 ### 25.4 25.4 0.0
2002-Jan-08 Tue ### ### 13.5 ### 30.9 30.9 0.0
2002-Jan-07 Mon ### ### ### ### ### ### 0.0
2002-Jan-04 Fri ### ### 13.4 ### 1,543,175 10,339,272 ### ### 0.0
2002-Jan-03 Thu ### 13.55 ### 13.5 ### ### 1.0
2002-Jan-02 Wed ### 13.28 ### 13.26 79.6 79.6 0.9
2001-Dec-31 Mon ### ### ### ### 679,452 0 28.9 28.9 0.0
2001-Dec-28 Fri 13.157 13.25 ### ### 15.0 15.0 0.0
2001-Dec-27 Thu ### 13.21 ### ### 606,788 ### 62.4 62.4 0.0
2001-Dec-24 Mon 12.75 ### 12.75 ### 697,949 4,449,424 ### ### 0.0
2001-Dec-21 Fri 12.378 12.77 ### ### 6,042,023 ### 87.8 87.8 0.0
2001-Dec-20 Thu ### 12.52 ### 12.5 95.2 95.2 0.9
2001-Dec-19 Wed ### ### 11.87 ### 1,781,851 10,575,285 76.8 76.8 0.0
2001-Dec-18 Tue 11.7 11.89 ### 11.77 1,927,127 11,456,770 74.3 74.3 ###
2001-Dec-17 Mon ### 11.75 ### 11.7 958,352 ### ### ### 0.8
2001-Dec-14 Fri 11.4 11.54 11.4 11.528 760,944 8,728,027 ### ### ###
2001-Dec-13 Thu ### 11.5 ### 11.5 926,350 ### ### ### ###
2001-Dec-12 Wed ### 11.45 11.27 ### ### ### 0.0
2001-Dec-11 Tue ### 11.55 11.27 ### 539,684 ### ### ### 0.0
2001-Dec-10 Mon ### ### 11.4 11.48 22.7 22.7 0.8
2001-Dec-07 Fri 11.548 ### 11.44 ### 749,480 4,287,025 70.7 70.7 0.0
2001-Dec-06 Thu 11.524 ### 11.47 11.54 1,439,277 8,254,253 ### ### 0.8
2001-Dec-05 Wed 11.4 11.54 ### ### 70.8 70.8 0.0
2001-Dec-04 Tue ### ### ### 11.4 ### ### 0.8
2001-Dec-03 Mon ### ### ### 11.7 1,411,284 0 ### ### 0.8
2001-Nov-30 Fri 11.7 ### 11.7 ### 78.7 78.7 0.0
2001-Nov-29 Thu 11.8 11.82 ### ### ### ### 0.0
2001-Nov-28 Wed 11.85 ### 11.73 11.874 67.7 67.7 0.8
2001-Nov-27 Tue 11.75 11.84 11.7 11.8 73.2 73.2 0.8
2001-Nov-26 Mon 11.7 11.75 11.55 11.7 ### ### 0.8
2001-Nov-23 Fri 11.59 11.77 11.55 11.75 77.9 77.9 ###
2001-Nov-22 Thu ### ### 11.54 11.59 422,971 2,440,542 29.8 29.8 0.8
2001-Nov-21 Wed 11.451 ### ### 11.578 79.0 79.0 0.8
2001-Nov-20 Tue 11.25 11.52 11.25 11.46 1,085,329 12,356,470 82.5 82.5 0.8
2001-Nov-19 Mon ### 11.21 ### 11.21 ### ### ###
2001-Nov-16 Fri ### 11.2 ### 11.083 1,322,572 ### ### ### ###
2001-Nov-15 Thu 11.2 11.2 ### 11.059 ### ### ###
2001-Nov-14 Wed 11.2 11.2 ### ### 30.2 30.2 0.0
2001-Nov-13 Tue ### 11.2 ### ### 570,784 ### 29.4 29.4 0.0
2001-Nov-12 Mon ### 11.2 ### ### 75.2 75.2 0.0
2001-Nov-09 Fri 10.941 ### 10.941 ### 74.2 74.2 0.0
2001-Nov-08 Thu 10.83 ### 10.83 ### 679,744 ### ### ### 0.0
2001-Nov-07 Wed ### ### 10.858 10.858 984,747 ### ### ### 0.8
2001-Nov-06 Tue 10.5 ### 10.49 ### 93.2 93.2 0.0
2001-Nov-05 Mon 10.8 10.8 10.51 ### 560,220 5,969,144 27.0 27.0 0.0
2001-Nov-02 Fri ### ### ### ### 1,188,540 0 12.5 12.5 0.0
2001-Nov-01 Thu ### ### 10.88 ### 763,145 ### ### ### 0.0
2001-Oct-31 Wed 10.884 11.143 10.884 11.143 684,884 ### 88.0 88.0 0.8
2001-Oct-30 Tue ### ### ### ### 868,484 0 29.2 29.2 0.0
2001-Oct-29 Mon 11.25 11.25 ### ### 519,673 ### ### ### 0.0
2001-Oct-26 Fri 11.2 ### ### ### 535,155 0 70.2 70.2 0.0
2001-Oct-25 Thu ### ### 10.88 ### 1,016,276 5,528,541 ### ### 0.0
2001-Oct-24 Wed ### 11.2 10.88 ### 30.4 30.4 0.0
2001-Oct-23 Tue 11.25 11.25 ### ### 22.0 22.0 0.0
2001-Oct-22 Mon 11.388 11.388 ### ### 267,641 1,523,947 ### ### 0.0
2001-Oct-19 Fri 11.443 11.443 11.27 11.381 499,679 ### ### ### 0.8
2001-Oct-18 Thu 11.51 11.56 ### 11.481 1,424,155 ### ### ### ###
2001-Oct-17 Wed ### ### ### ### 87.8 87.8 0.0
2001-Oct-16 Tue 10.929 ### 10.929 ### 353,140 ### ### ### 0.0
2001-Oct-15 Mon ### ### 10.86 10.887 ### ### 0.8
2001-Oct-12 Fri ### 11.43 11.25 11.324 491,979 5,579,041 73.7 73.7 0.8
2001-Oct-11 Thu 11.2 11.41 ### 11.23 1,050,481 ### ### ### 0.8
2001-Oct-10 Wed ### 11.5 11.27 ### 1,114,187 ### 21.3 21.3 0.0
2001-Oct-09 Tue 10.958 11.5 10.958 ### 914,928 10,273,726 ### ### 0.0
2001-Oct-08 Mon 10.983 ### ### ### ### ### 0.0
2001-Oct-05 Fri ### 11.21 ### 11.149 754,854 4,230,956 65.5 65.5 ###
2001-Oct-04 Thu ### ### ### ### 823,047 0 ### ### 0.0
2001-Oct-03 Wed ### 11.27 ### ### 1,349,753 7,605,858 ### ### 0.0
2001-Oct-02 Tue 11.042 ### ### 11.041 22.6 22.6 0.8
2001-Oct-01 Mon ### 11.23 ### 11.21 693,985 3,896,725 ### ### ###
2001-Sep-28 Fri ### ### ### ### 2,556,973 0 18.2 18.2 0.0
2001-Sep-27 Thu ### ### ### ### 2,020,381 0 81.6 81.6 0.0
2001-Sep-26 Wed ### ### 10.75 10.78 19.0 19.0 0.8
2001-Sep-25 Tue 10.989 ### ### 10.82 21.4 21.4 0.8
2001-Sep-24 Mon ### ### ### ### 95.4 95.4 0.0
2001-Sep-21 Fri 9.8 10.8 9.78 10.5 1,975,282 20,325,651 94.6 94.6 0.8
2001-Sep-20 Thu ### ### ### ### 87.1 87.1 0.0
2001-Sep-19 Wed ### ### 9.85 ### 1,377,522 ### ### ### 0.0
2001-Sep-18 Tue 9.8 ### 9.79 ### ### ### 0.0
2001-Sep-17 Mon 10.2 10.2 9.56 ### 1,822,873 18,009,985 ### ### 0.0
2001-Sep-14 Fri 10.75 10.76 10.21 10.5 ### ### 0.8
2001-Sep-13 Thu 10.56 ### 10.56 10.73 519,958 2,745,378 80.9 80.9 ###
2001-Sep-12 Wed 10.156 ### ### 10.55 85.9 85.9 ###
2001-Sep-11 Tue ### ### ### ### 935,822 0 ### ### 0.0
2001-Sep-10 Mon ### 10.8 10.58 ### ### ### 0.0
2001-Sep-07 Fri 10.89 10.89 10.79 10.85 28.7 28.7 0.8
2001-Sep-06 Thu ### ### ### ### ### ### 0.0
2001-Sep-05 Wed 11.243 11.25 10.88 10.959 770,926 ### 13.7 13.7 0.8
2001-Sep-04 Tue 10.8 11.26 10.78 11.26 1,339,357 ### ### ### 0.8
2001-Sep-03 Mon 10.58 10.8 10.58 10.8 89.0 89.0 ###
2001-Aug-31 Fri 10.5 10.73 10.48 ### 77.5 77.5 0.0
2001-Aug-30 Thu 10.88 ### 10.74 10.8 1,795,571 ### ### ### ###
2001-Aug-29 Wed ### ### 10.84 10.88 2,002,550 10,853,821 23.3 23.3 0.8
2001-Aug-28 Tue 11.2 11.28 ### ### 2,343,645 13,218,157 ### ### 0.0
2001-Aug-27 Mon 11.53 ### 11.29 11.29 16.3 16.3 ###
2001-Aug-24 Fri 11.4 11.5 ### 11.5 969,220 ### ### ### ###
2001-Aug-23 Thu ### ### ### ### ### ### 0.0
2001-Aug-22 Wed 11.48 11.5 11.4 11.5 ### ### ###
2001-Aug-21 Tue 11.55 ### 11.48 11.5 418,223 ### 29.0 29.0 ###
2001-Aug-20 Mon ### ### 11.41 11.5 ### ### ###
2001-Aug-17 Fri 11.455 11.81 11.45 ### 1,060,829 12,337,441 ### ### 0.0
2001-Aug-16 Thu 11.81 11.81 11.4 11.429 12.8 12.8 ###
2001-Aug-15 Wed ### ### 11.81 11.83 1,072,273 6,331,772 28.1 28.1 0.8
2001-Aug-14 Tue ### ### 11.77 ### 1,397,775 ### 34.8 34.8 0.0
2001-Aug-13 Mon ### ### ### ### 516,843 0 28.5 28.5 0.0
2001-Aug-10 Fri 12.023 ### ### ### 1,008,549 0 ### ### 0.0
2001-Aug-09 Thu 11.8 ### 11.8 ### 80.0 80.0 0.0
2001-Aug-08 Wed 11.971 11.971 11.84 11.88 1,048,276 12,480,249 ### ### 0.8
2001-Aug-07 Tue ### ### 11.89 11.89 729,559 4,337,228 ### ### ###
2001-Aug-06 Mon ### ### 11.85 ### ### ### 0.0
2001-Aug-03 Fri ### ### ### ### 1,377,886 0 27.7 27.7 0.0
2001-Aug-02 Thu ### 12.2 ### ### ### ### 0.0
2001-Aug-01 Wed ### ### ### ### ### ### 0.0
2001-Jul-31 Tue ### ### 11.8 ### 33.0 33.0 0.0
2001-Jul-30 Mon ### ### ### ### ### ### 0.0
2001-Jul-27 Fri ### ### 12.25 12.271 677,753 ### 26.3 26.3 ###
2001-Jul-26 Thu 12.26 12.41 ### 12.27 897,144 5,566,778 ### ### ###
2001-Jul-25 Wed ### ### 12.2 ### 18.2 18.2 0.0
2001-Jul-24 Tue 12.641 12.74 12.59 12.657 1,583,378 20,053,482 ### ### 0.9
2001-Jul-23 Mon 12.5 ### 12.5 ### 869,644 5,435,275 ### ### 0.0
2001-Jul-20 Fri 12.389 12.58 12.389 12.47 2,135,228 26,657,253 78.9 78.9 ###
2001-Jul-19 Thu ### 12.44 ### ### 946,024 ### 87.8 87.8 0.0
2001-Jul-18 Wed ### 12.2 ### ### ### ### 0.0
2001-Jul-17 Tue ### ### ### 12.078 77.9 77.9 0.9
2001-Jul-16 Mon ### 12.4 ### 11.955 14.8 14.8 ###
2001-Jul-13 Fri 12.448 12.55 ### 12.24 1,175,148 7,374,053 ### ### 0.9
2001-Jul-12 Thu 12.25 ### ### ### 849,587 0 ### ### 0.0
2001-Jul-11 Wed ### 12.23 ### ### ### ### 0.0
2001-Jul-10 Tue ### ### 12.23 12.23 26.4 26.4 ###
2001-Jul-09 Mon ### 12.22 ### 12.2 88.8 88.8 ###
2001-Jul-06 Fri 11.784 ### 11.51 ### 79.4 79.4 0.0
2001-Jul-05 Thu 11.974 ### 11.78 11.8 714,324 ### 19.9 19.9 0.8
2001-Jul-04 Wed ### ### ### ### 933,674 0 ### ### 0.0
2001-Jul-03 Tue ### ### 12.25 ### ### ### 0.0
2001-Jul-02 Mon ### 12.53 ### ### 1,393,778 ### ### ### 0.0
2001-Jun-29 Fri ### 12.55 ### 12.55 3,195,450 20,051,448 ### ### ###
2001-Jun-28 Thu 11.4 ### ### ### 1,914,378 0 89.2 89.2 0.0
2001-Jun-27 Wed 11.5 11.51 11.28 11.42 ### ### 0.8
2001-Jun-26 Tue 11.54 11.58 11.45 11.56 985,750 ### 71.9 71.9 0.8
2001-Jun-25 Mon ### ### 11.41 11.575 1,004,042 5,728,059 78.8 78.8 ###
2001-Jun-22 Fri 11.45 ### ### 11.46 ### ### 0.8
2001-Jun-21 Thu 11.574 11.8 ### ### 25.3 25.3 0.0
2001-Jun-20 Wed ### 11.46 ### 11.44 86.0 86.0 0.8
2001-Jun-19 Tue 11.25 ### ### ### ### ### 0.0
2001-Jun-18 Mon ### 11.5 11.27 11.28 1,450,551 16,514,523 ### ### 0.8
2001-Jun-15 Fri ### ### 11.5 11.55 1,320,951 ### 28.5 28.5 0.8
2001-Jun-14 Thu 11.7 11.7 11.5 ### 1,332,656 ### ### ### 0.0
2001-Jun-13 Wed ### ### ### ### ### ### 0.0
2001-Jun-12 Tue 12.29 ### 11.79 11.82 17.2 17.2 0.8
2001-Jun-11 Mon 12.25 12.25 12.25 12.25 0 0.9
2001-Jun-08 Fri 12.325 12.325 ### 12.25 ### ### 0.9
2001-Jun-07 Thu 11.85 12.24 11.8 ### 2,702,185 ### ### ### 0.0
2001-Jun-06 Wed ### 11.7 ### 11.7 ### ### 0.8
2001-Jun-05 Tue 11.5 ### 11.24 11.25 23.6 23.6 ###
2001-Jun-04 Mon 11.75 11.8 ### 11.5 3,057,453 18,038,972 ### ### ###
2001-Jun-01 Fri ### ### ### 11.71 2,995,156 0 ### ### ###
2001-May-31 Thu ### ### 11.79 ### 2,677,746 ### ### ### 0.0
2001-May-30 Wed ### ### 11.77 ### ### ### 0.0
2001-May-29 Tue 12.2 ### ### ### 5,320,583 0 19.6 19.6 0.0
2001-May-28 Mon ### ### 12.72 12.72 5,445,244 34,631,751 2.5 2.5 0.9
2001-May-25 Fri 14.286 14.286 ### ### 5,160,656 ### 27.0 27.0 0.0
2001-May-24 Thu 14.4 14.4 14.21 14.23 ### ### ###
2001-May-23 Wed 14.46 ### ### 14.385 1,224,178 0 ### ### 1.0
2001-May-22 Tue 14.4 14.54 ### 14.43 76.1 76.1 ###
2001-May-21 Mon 14.25 ### ### 14.29 760,954 0 70.0 70.0 ###
2001-May-18 Fri ### ### ### ### 850,876 0 ### ### 0.0
2001-May-17 Thu ### 14.43 14.23 14.25 30.6 30.6 1.0
2001-May-16 Wed 14.483 14.483 ### 14.2 1,317,047 ### ### ### 1.0
2001-May-15 Tue 14.756 14.76 14.41 14.45 1,008,886 ### ### ### 1.0
2001-May-14 Mon 14.851 14.851 14.56 14.73 912,872 ### 31.5 31.5 1.1
2001-May-11 Fri ### 14.85 14.55 14.78 1,543,321 ### ### ### 1.1
2001-May-10 Thu ### ### 14.48 14.53 1,907,673 13,811,552 ### ### 1.0
2001-May-09 Wed 14.482 14.56 ### 14.488 72.9 72.9 1.0
2001-May-08 Tue ### 14.51 ### ### 1,458,351 ### 86.7 86.7 0.0
2001-May-07 Mon 14.25 14.25 ### ### 807,470 5,753,223 ### ### 0.0
2001-May-04 Fri ### ### ### ### 1,784,859 0 ### ### 0.0
2001-May-03 Thu ### ### 13.84 ### 873,220 6,042,682 32.5 32.5 0.0
2001-May-02 Wed 14.182 14.182 ### ### 986,074 6,992,250 21.9 21.9 0.0
2001-May-01 Tue ### ### ### ### 1,862,025 0 ### ### 0.0
2001-Apr-30 Mon ### ### 13.86 ### 1,557,854 10,795,928 ### ### 0.0
2001-Apr-27 Fri 13.7 13.758 ### 13.758 726,150 4,995,185 73.0 73.0 1.0
2001-Apr-26 Thu 13.872 13.872 ### 13.7 576,580 3,999,158 ### ### 1.0
2001-Apr-25 Wed 13.8 13.8 13.8 13.8 0 1.0
2001-Apr-24 Tue ### ### 13.8 13.8 ### ### 1.0
2001-Apr-23 Mon ### ### ### ### 374,326 0 ### ### 0.0
2001-Apr-20 Fri ### ### ### ### 873,421 0 ### ### 0.0
2001-Apr-19 Thu 13.85 ### 13.8 ### 81.0 81.0 0.0
2001-Apr-18 Wed ### ### 13.55 ### ### ### 0.0
2001-Apr-17 Tue ### ### 13.75 13.75 21.5 21.5 1.0
2001-Apr-16 Mon 13.83 13.83 13.83 13.83 0 1.0
2001-Apr-13 Fri 13.83 13.83 13.83 13.83 0 1.0
2001-Apr-12 Thu 13.643 ### ### 13.83 75.2 75.2 1.0
2001-Apr-11 Wed ### 13.5 12.87 13.4 ### ### 1.0
2001-Apr-10 Tue 12.81 ### 12.81 12.89 ### ### ###
2001-Apr-09 Mon ### 12.7 12.5 ### 2,266,426 ### 82.3 82.3 0.0
2001-Apr-06 Fri 12.741 12.741 12.47 12.5 20.3 20.3 0.9
2001-Apr-05 Thu 12.441 12.45 12.2 12.42 28.0 28.0 0.9
2001-Apr-04 Wed 12.49 12.59 12.2 12.2 ### ### ###
2001-Apr-03 Tue 12.644 12.75 12.42 12.51 ### ### ###
2001-Apr-02 Mon 12.759 12.85 12.55 ### 1,317,379 ### 24.2 24.2 0.0
2001-Mar-30 Fri ### 12.75 12.28 12.55 2,896,676 ### ### ### ###
2001-Mar-29 Thu 12.424 12.44 ### ### ### ### 0.0
2001-Mar-28 Wed ### 12.57 ### 12.43 76.9 76.9 0.9
2001-Mar-27 Tue 12.8 12.8 ### 12.21 ### ### 0.9
2001-Mar-26 Mon ### ### 12.59 12.74 ### ### ###
2001-Mar-23 Fri 13.341 ### ### ### 24.9 24.9 0.0
2001-Mar-22 Thu 13.8 13.8 13.4 13.46 2,594,920 ### ### ### ###
2001-Mar-21 Wed ### ### 13.82 13.928 3,124,588 ### ### ### 1.0
2001-Mar-20 Tue ### 14.25 ### ### ### ### 0.0
2001-Mar-19 Mon ### 14.4 ### ### 1,042,928 7,509,081 ### ### 0.0
2001-Mar-16 Fri ### 14.45 ### ### 1,408,686 10,177,756 ### ### 0.0
2001-Mar-15 Thu 14.2 14.27 ### 14.2 2,276,445 ### ### ### 1.0
2001-Mar-14 Wed 14.686 14.72 ### ### 22.0 22.0 0.0
2001-Mar-13 Tue 14.79 14.85 14.56 ### ### ### 0.0
2001-Mar-12 Mon ### ### 14.85 ### 615,244 4,568,186 ### ### 0.0
2001-Mar-09 Fri ### ### 14.72 ### 1,688,988 12,430,951 33.6 33.6 0.0
2001-Mar-08 Thu ### 15.24 ### ### ### ### 0.0
2001-Mar-07 Wed ### ### ### ### 70.9 70.9 0.0
2001-Mar-06 Tue 14.72 ### 14.7 ### 1,441,852 ### ### ### 0.0
2001-Mar-05 Mon ### ### 14.54 ### 76.5 76.5 0.0
2001-Mar-02 Fri ### ### 14.5 ### 18.1 18.1 0.0
2001-Mar-01 Thu 14.959 ### 14.76 14.86 26.1 26.1 ###
2001-Feb-28 Wed 14.54 ### 14.45 ### ### ### 0.0
2001-Feb-27 Tue 14.49 14.5 ### 14.45 1,038,749 ### 35.5 35.5 1.0
2001-Feb-26 Mon 14.5 ### ### ### 30.4 30.4 0.0
2001-Feb-23 Fri ### ### ### 14.44 6,562,557 0 69.6 69.6 ###
2001-Feb-22 Thu 14.241 14.42 ### 14.344 75.4 75.4 1.0
2001-Feb-21 Wed 14.841 14.841 14.55 14.55 ### ### ###
2001-Feb-20 Tue ### ### 14.8 14.89 1,246,078 9,220,977 25.8 25.8 ###
2001-Feb-19 Mon 15.049 15.25 14.49 14.989 38.0 38.0 ###
2001-Feb-16 Fri ### ### 14.75 ### 3.0 3.0 0.0
2001-Feb-15 Thu ### 16.57 ### 16.24 2,205,744 18,274,589 ### ### ###
2001-Feb-14 Wed 16.146 16.42 16.146 16.4 ### ### ###
2001-Feb-13 Tue ### ### ### ### 1,040,481 0 28.0 28.0 0.0
2001-Feb-12 Mon 16.23 16.42 ### 16.24 71.5 71.5 ###
2001-Feb-09 Fri 16.21 16.41 ### 16.2 37.4 37.4 1.2
2001-Feb-08 Thu 16.7 16.7 16.2 16.25 ### ### ###
2001-Feb-07 Wed 16.576 ### 16.5 ### 888,972 ### ### ### 0.0
2001-Feb-06 Tue ### ### ### 16.5 1,068,986 0 ### ### 1.2
2001-Feb-05 Mon ### ### ### ### 25.5 25.5 0.0
2001-Feb-02 Fri 16.8 ### 16.52 16.54 1,106,888 ### ### ### ###
2001-Feb-01 Thu ### 16.81 ### 16.751 80.0 80.0 ###
2001-Jan-31 Wed 16.29 16.5 ### ### 1,893,451 15,620,970 75.4 75.4 0.0
2001-Jan-30 Tue ### 16.75 16.28 ### 1,001,340 ### 22.4 22.4 0.0
2001-Jan-29 Mon ### 16.49 16.22 16.49 1,183,551 19,356,976 ### ### 1.2
2001-Jan-25 Thu ### ### ### 16.21 29.9 29.9 1.2
2001-Jan-24 Wed 16.4 16.4 16.2 16.2 1,058,278 ### 21.7 21.7 1.2
2001-Jan-23 Tue ### 16.45 ### 16.4 ### ### ###
2001-Jan-22 Mon 16.75 16.75 ### ### 11.2 11.2 0.0
2001-Jan-19 Fri 16.85 16.88 16.41 16.542 14.5 14.5 ###
2001-Jan-18 Thu ### 16.76 16.47 ### ### ### 0.0
2001-Jan-17 Wed ### ### ### 16.46 558,751 0 74.2 74.2 1.2
2001-Jan-16 Tue ### ### ### ### ### ### 0.0
2001-Jan-15 Mon ### 16.2 ### ### 32.6 32.6 0.0
2001-Jan-12 Fri 16.25 ### ### ### 1,191,727 0 30.0 30.0 0.0
2001-Jan-11 Thu ### ### 16.25 16.25 ### ### ###
2001-Jan-10 Wed ### 16.82 ### 16.685 72.7 72.7 ###
2001-Jan-09 Tue ### 16.85 16.21 16.41 14.7 14.7 1.2
2001-Jan-08 Mon ### ### 16.71 16.77 1,369,320 ### 28.4 28.4 1.2
2001-Jan-05 Fri ### ### 16.82 16.974 ### ### 1.2
2001-Jan-04 Thu ### ### 16.75 ### ### ### 0.0
2001-Jan-03 Wed ### 17.2 16.89 ### ### ### 0.0
2001-Jan-02 Tue ### ### 16.87 ### 788,659 ### 28.3 28.3 0.0
2001-Jan-01 Mon 17.2 ### 16.74 16.74 1,347,752 11,280,684 13.2 13.2 1.2
2000-Dec-29 Fri 17.2 ### 16.74 16.74 1,347,752 11,280,684 13.2 13.2 1.2
2000-Dec-28 Thu ### 17.51 16.82 17.2 85.0 85.0 1.2
2000-Dec-27 Wed 16.7 ### 16.53 16.8 71.8 71.8 1.2
2000-Dec-26 Tue 16.2 16.85 ### 16.4 ### ### ###
2000-Dec-25 Mon 16.2 16.85 ### 16.4 ### ### ###
2000-Dec-22 Fri 16.2 16.85 ### 16.4 ### ### ###
2000-Dec-21 Thu ### 16.41 ### 15.78 9,361,449 76,810,689 36.1 36.1 1.1
2000-Dec-20 Wed 20.88 20.88 ### ### 6,707,344 70,024,671 1.3 1.3 0.0
2000-Dec-19 Tue ### ### ### ### 28.6 28.6 0.0
2000-Dec-18 Mon 22.123 ### ### ### 686,649 0 ### ### 0.0
2000-Dec-15 Fri ### ### 21.87 ### 86.2 86.2 0.0
2000-Dec-14 Thu 21.687 22.2 21.687 22.076 84.2 84.2 ###
2000-Dec-13 Wed ### 21.8 ### 21.71 84.1 84.1 ###
2000-Dec-12 Tue ### 21.58 21.22 ### 529,875 11,339,325 ### ### 0.0
2000-Dec-11 Mon 21.25 ### 21.24 21.243 452,985 ### ### ### 1.5
2000-Dec-08 Fri ### 21.7 21.2 ### ### ### 0.0
2000-Dec-07 Thu 21.059 21.73 21.059 ### 519,421 11,112,752 88.6 88.6 0.0


<< 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 2024-05-02 20:29:29 thru 2024-05-02 20:29:30 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000