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 Thu 24-May-02 06:51:48 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

(PRG) PRL GLOBAL LTD Daily Prices Page 8...

     Prev Section TOC    Company Info for PRG    Limits Next Section


Company Details for (PRG) PRL GLOBAL LTD

Listing Code PRG
Listing Name PRL GLOBAL LTD
GICS Sector Materials
ISIN Name PROGRAMMED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PRG2


Maximum Price date available .. Wednesday 1st May 2024
Latest price with VOLUME for PRG .. Wednesday 11th October 2017

PRG 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 6.47 ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8


End of day Prices (full format),

600 Days for (PRG) PRL GLOBAL LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2001-Jul-23 Mon ### ### ### ### 140,323 0 ### ### 0.0
2001-Jul-20 Fri ### ### ### ### 229,250 0 ### ### 0.0
2001-Jul-19 Thu ### ### ### ### 83.9 83.9 0.0
2001-Jul-18 Wed ### ### ### ### 17,189 0 35.9 35.9 0.0
2001-Jul-17 Tue ### ### ### ### 30.9 30.9 0.0
2001-Jul-16 Mon 2.087 ### 2.087 ### 48,850 50,974 77.3 77.3 0.0
2001-Jul-13 Fri ### ### ### ### 70.8 70.8 0.0
2001-Jul-12 Thu ### ### ### ### ### ### 0.0
2001-Jul-11 Wed ### ### ### ### ### ### 0.0
2001-Jul-10 Tue ### ### ### ### 21,128 0 84.2 84.2 0.0
2001-Jul-09 Mon 2 ### ### ### 88.5 88.5 0.0
2001-Jul-06 Fri ### ### ### ### 13,051 0 ### ### 0.0
2001-Jul-05 Thu ### ### ### ### 29,059 0 69.3 69.3 0.0
2001-Jul-04 Wed ### ### ### ### 10,850 0 ### ### 0.0
2001-Jul-03 Tue 2.2 2.2 ### ### 15.8 15.8 0.0
2001-Jul-02 Mon 2.21 2.23 2.2 2.2 ### ### 0.2
2001-Jun-29 Fri 2.23 2.23 2.2 2.2 ### ### 0.2
2001-Jun-28 Thu 2.24 2.26 2.23 2.23 ### ### ###
2001-Jun-27 Wed ### ### ### 2.22 ### ### 0.2
2001-Jun-26 Tue ### ### ### ### ### ### 0.0
2001-Jun-25 Mon ### ### ### ### 76.3 76.3 0.0
2001-Jun-22 Fri ### ### ### ### 65.5 65.5 0.0
2001-Jun-21 Thu ### ### ### ### 31.4 31.4 0.0
2001-Jun-20 Wed ### ### ### ### 69.8 69.8 0.0
2001-Jun-19 Tue ### ### ### 2.051 101,958 0 ### ### ###
2001-Jun-18 Mon ### ### ### ### ### ### 0.0
2001-Jun-15 Fri 2 ### 2 ### 99,850 99,850 75.5 75.5 0.0
2001-Jun-14 Thu ### ### ### ### ### ### 0.0
2001-Jun-13 Wed ### ### ### ### 15.5 15.5 0.0
2001-Jun-12 Tue ### ### 2 ### 12,751 12,751 ### ### 0.0
2001-Jun-11 Mon 2 2 2 2 0 0.1
2001-Jun-08 Fri 2 ### 2 2 71.7 71.7 0.1
2001-Jun-07 Thu ### 2 ### 2 53,270 53,270 ### ### 0.1
2001-Jun-06 Wed ### ### ### ### ### ### 0.0
2001-Jun-05 Tue ### ### ### ### ### ### 0.0
2001-Jun-04 Mon ### ### ### ### 4,420 0 ### ### 0.0
2001-Jun-01 Fri ### ### ### ### 14,070 0 ### ### 0.0
2001-May-31 Thu ### ### ### ### ### ### 0.0
2001-May-30 Wed ### ### ### ### 23,345 0 ### ### 0.0
2001-May-29 Tue ### ### ### ### 97,088 0 84.2 84.2 0.0
2001-May-28 Mon ### ### ### ### 76.7 76.7 0.0
2001-May-25 Fri ### 2 ### 2 ### ### 0.1
2001-May-24 Thu ### ### 1.87 ### 65,754 61,479 87.4 87.4 0.0
2001-May-23 Wed ### ### ### ### 59,476 0 ### ### 0.0
2001-May-22 Tue 1.8 1.89 1.8 1.89 93.6 93.6 ###
2001-May-21 Mon 1.86 1.86 1.8 1.8 14.8 14.8 0.1
2001-May-18 Fri 1.87 1.88 1.86 1.88 25,555 47,787 ### ### 0.1
2001-May-17 Thu 1.928 1.928 1.84 1.86 37,426 ### ### ### 0.1
2001-May-16 Wed 1.8 ### 1.8 ### 94.5 94.5 0.0
2001-May-15 Tue 1.78 1.8 1.78 1.8 9,280 ### 79.6 79.6 0.1
2001-May-14 Mon 1.76 1.76 1.75 1.76 ### ### 0.1
2001-May-11 Fri 1.79 1.79 1.79 1.79 72.5 72.5 0.1
2001-May-10 Thu 1.82 1.82 1.8 1.8 ### ### 0.1
2001-May-09 Wed 1.86 1.86 1.85 1.85 4,389 8,141 29.4 29.4 0.1
2001-May-08 Tue 1.86 1.86 1.85 1.85 37,970 ### 35.0 35.0 0.1
2001-May-07 Mon ### ### 1.86 ### 73.3 73.3 0.0
2001-May-04 Fri 1.87 1.89 1.86 1.89 6,880 ### 76.4 76.4 ###
2001-May-03 Thu 1.87 1.87 1.86 1.86 30.8 30.8 0.1
2001-May-02 Wed 1.86 1.87 1.85 1.85 40,326 ### 31.8 31.8 0.1
2001-May-01 Tue 1.88 1.89 1.85 1.89 78.9 78.9 ###
2001-Apr-30 Mon 1.82 1.88 1.82 1.88 14,345 ### 91.3 91.3 0.1
2001-Apr-27 Fri 1.85 1.85 1.83 1.85 71.5 71.5 0.1
2001-Apr-26 Thu 1.8 1.83 1.8 1.83 19,656 35,675 ### ### ###
2001-Apr-25 Wed 1.83 1.83 1.83 1.83 0 ###
2001-Apr-24 Tue 1.79 1.83 1.77 1.83 60,377 108,678 ### ### ###
2001-Apr-23 Mon 1.79 1.8 1.79 1.8 9,176 16,470 ### ### 0.1
2001-Apr-20 Fri 1.75 1.76 1.75 1.76 ### ### 0.1
2001-Apr-19 Thu 1.75 1.76 1.74 1.75 ### ### 0.1
2001-Apr-18 Wed 1.74 1.75 1.7 1.75 ### ### 0.1
2001-Apr-17 Tue 1.73 1.75 1.7 1.75 ### ### 0.1
2001-Apr-16 Mon 1.74 1.74 1.74 1.74 0 0.1
2001-Apr-13 Fri 1.74 1.74 1.74 1.74 0 0.1
2001-Apr-12 Thu 1.77 1.77 1.74 1.74 38,255 ### 16.8 16.8 0.1
2001-Apr-11 Wed 1.77 1.77 1.75 1.75 24.9 24.9 0.1
2001-Apr-10 Tue 1.77 1.77 1.77 1.77 ### ### ###
2001-Apr-09 Mon 1.75 1.75 1.75 1.75 74.8 74.8 0.1
2001-Apr-06 Fri 1.76 1.76 1.74 1.74 54,178 ### 26.9 26.9 0.1
2001-Apr-05 Thu 1.75 1.76 1.73 1.76 70.5 70.5 0.1
2001-Apr-04 Wed 1.74 1.74 1.73 1.73 ### ### ###
2001-Apr-03 Tue 1.74 1.79 1.74 1.74 73.6 73.6 0.1
2001-Apr-02 Mon 1.73 1.73 1.73 1.73 68.2 68.2 ###
2001-Mar-30 Fri 1.72 1.73 1.72 1.73 74.0 74.0 ###
2001-Mar-28 Wed 1.75 1.75 1.75 1.75 18,950 ### 72.4 72.4 0.1
2001-Mar-27 Tue 1.75 1.79 1.75 1.75 70.0 70.0 0.1
2001-Mar-26 Mon 1.72 1.72 1.72 1.72 71.3 71.3 0.1
2001-Mar-23 Fri 1.75 1.75 1.72 1.72 ### ### 0.1
2001-Mar-22 Thu 1.76 1.76 1.75 1.75 29,870 52,421 ### ### 0.1
2001-Mar-21 Wed 1.75 1.75 1.75 1.75 73.0 73.0 0.1
2001-Mar-20 Tue 1.72 1.72 1.72 1.72 69.0 69.0 0.1
2001-Mar-19 Mon 1.71 1.71 1.7 1.7 155,481 ### 38.6 38.6 ###
2001-Mar-16 Fri ### 1.72 ### 1.7 177,120 152,323 ### ### ###
2001-Mar-15 Thu 1.75 1.75 1.72 1.72 16,520 ### 31.7 31.7 0.1
2001-Mar-14 Wed 1.81 1.81 1.81 1.81 ### ### ###
2001-Mar-13 Tue 1.81 1.81 1.81 1.81 76.8 76.8 ###
2001-Mar-12 Mon 1.8 1.82 1.8 1.82 83.9 83.9 ###
2001-Mar-09 Fri 1.8 1.82 1.79 1.82 22,745 41,054 81.1 81.1 ###
2001-Mar-08 Thu 1.83 1.83 1.81 1.81 10,755 19,574 ### ### ###
2001-Mar-07 Wed 1.82 1.82 1.82 1.82 68.9 68.9 ###
2001-Mar-06 Tue 1.86 1.86 1.81 1.81 14.6 14.6 ###
2001-Mar-05 Mon 1.86 1.86 1.86 1.86 16,782 ### 74.7 74.7 0.1
2001-Mar-02 Fri 1.88 ### 1.86 1.89 72.2 72.2 ###
2001-Mar-01 Thu ### ### 1.86 1.86 15.1 15.1 0.1
2001-Feb-28 Wed 1.83 ### 1.83 ### 373,146 341,428 ### ### 0.0
2001-Feb-27 Tue 1.8 1.82 1.8 1.82 ### ### ###
2001-Feb-26 Mon 1.8 1.83 1.8 1.8 72.9 72.9 0.1
2001-Feb-23 Fri 1.72 1.78 1.72 1.78 64,820 ### ### ### 0.1
2001-Feb-22 Thu ### 1.7 ### 1.7 60,050 51,042 90.3 90.3 ###
2001-Feb-21 Wed 1.71 1.73 ### ### ### ### 0.0
2001-Feb-20 Tue 1.75 1.75 1.73 1.73 20,450 35,583 ### ### ###
2001-Feb-19 Mon 1.76 1.76 1.75 1.75 36.3 36.3 0.1
2001-Feb-16 Fri 1.79 1.79 1.76 1.78 35.8 35.8 0.1
2001-Feb-15 Thu 1.76 1.76 1.75 1.75 35.4 35.4 0.1
2001-Feb-14 Wed 1.76 1.76 1.76 1.76 21,986 ### ### ### 0.1
2001-Feb-13 Tue 1.79 1.79 1.78 1.78 32.2 32.2 0.1
2001-Feb-12 Mon 1.8 1.8 1.78 1.8 ### ### 0.1
2001-Feb-09 Fri 1.79 1.79 1.79 1.79 ### ### 0.1
2001-Feb-08 Thu 1.77 1.8 1.76 1.8 51,821 92,241 82.5 82.5 0.1
2001-Feb-07 Wed 1.78 1.81 1.78 1.8 81.6 81.6 0.1
2001-Feb-06 Tue 1.75 1.77 1.75 1.77 24,025 42,284 ### ### ###
2001-Feb-05 Mon ### 1.75 ### 1.75 ### ### 0.1
2001-Feb-02 Fri 1.76 1.76 ### ### 71,187 62,644 7.7 7.7 0.0
2001-Feb-01 Thu 1.78 1.78 1.76 1.76 24.5 24.5 0.1
2001-Jan-31 Wed 1.8 1.8 1.78 1.78 27.4 27.4 0.1
2001-Jan-30 Tue 1.8 1.8 1.79 1.8 ### ### 0.1
2001-Jan-29 Mon 1.8 1.81 1.8 1.81 ### ### ###
2001-Jan-25 Thu 1.79 1.79 1.79 1.79 16,420 ### 68.7 68.7 0.1
2001-Jan-24 Wed 1.79 1.79 1.78 1.78 28.5 28.5 0.1
2001-Jan-23 Tue 1.78 1.8 1.78 1.79 ### ### 0.1
2001-Jan-22 Mon 1.8 1.8 1.78 1.8 ### ### 0.1
2001-Jan-19 Fri 1.78 1.8 1.78 1.8 73.6 73.6 0.1
2001-Jan-18 Thu 1.8 1.8 1.78 1.78 11,957 ### 19.2 19.2 0.1
2001-Jan-17 Wed 1.81 1.81 1.8 1.8 ### ### 0.1
2001-Jan-16 Tue 1.8 1.8 1.8 1.8 68,075 ### ### ### 0.1
2001-Jan-15 Mon 1.77 1.8 1.77 1.8 88.3 88.3 0.1
2001-Jan-12 Fri 1.8 1.8 1.79 1.79 135,780 243,725 29.1 29.1 0.1
2001-Jan-11 Thu 1.83 1.83 1.8 1.8 ### ### 0.1
2001-Jan-10 Wed 1.82 1.83 1.82 1.83 74.0 74.0 ###
2001-Jan-09 Tue 1.76 1.81 1.76 1.8 ### ### 0.1
2001-Jan-08 Mon ### 1.84 1.75 1.75 12.1 12.1 0.1
2001-Jan-05 Fri 1.79 1.85 1.79 1.85 54,250 ### ### ### 0.1
2001-Jan-04 Thu 1.76 1.8 1.76 1.8 53,985 ### ### ### 0.1
2001-Jan-03 Wed 1.76 1.76 1.75 1.75 ### ### 0.1
2001-Jan-02 Tue 1.776 1.81 1.76 1.76 33,425 ### ### ### 0.1
2001-Jan-01 Mon 1.74 1.77 1.74 1.75 70.0 70.0 0.1
2000-Dec-29 Fri 1.74 1.77 1.74 1.75 70.0 70.0 0.1
2000-Dec-27 Wed 1.7 1.73 ### ### 22.7 22.7 0.0
2000-Dec-26 Tue 1.7 1.7 ### 1.7 64.3 64.3 ###
2000-Dec-25 Mon 1.7 1.7 ### 1.7 64.3 64.3 ###
2000-Dec-22 Fri 1.7 1.7 ### 1.7 64.3 64.3 ###
2000-Dec-21 Thu 1.74 1.74 ### 1.7 22.7 22.7 ###
2000-Dec-20 Wed 1.74 1.75 1.74 1.75 16,950 29,577 ### ### 0.1
2000-Dec-19 Tue 1.75 1.77 1.73 1.73 38,750 ### ### ### ###
2000-Dec-18 Mon 1.76 1.77 1.75 1.77 77.3 77.3 ###
2000-Dec-15 Fri 1.76 1.76 1.75 1.76 80.1 80.1 0.1
2000-Dec-14 Thu 1.78 1.78 1.77 1.77 ### ### ###
2000-Dec-13 Wed 1.79 1.79 1.77 1.78 58,782 ### ### ### 0.1
2000-Dec-12 Tue 1.78 1.79 1.76 1.784 ### ### 0.1
2000-Dec-11 Mon 1.8 1.8 1.78 1.78 150,225 ### 24.8 24.8 0.1
2000-Dec-08 Fri 1.75 1.8 1.75 1.8 100,875 179,053 89.0 89.0 0.1
2000-Dec-07 Thu ### 1.73 ### 1.73 216,956 ### ### ### ###
2000-Dec-06 Wed 1.7 1.7 ### ### 19.6 19.6 0.0
2000-Dec-05 Tue 1.7 1.75 1.7 1.7 ### ### ###
2000-Dec-04 Mon ### 1.7 ### 1.7 84.3 84.3 ###
2000-Dec-01 Fri ### ### ### ### 306,871 0 71.9 71.9 0.0
2000-Nov-30 Thu ### ### ### ### ### ### 0.0
2000-Nov-29 Wed ### ### ### ### 65,629 0 80.0 80.0 0.0
2000-Nov-28 Tue ### ### 1.59 ### 92,882 73,841 76.2 76.2 0.0
2000-Nov-27 Mon ### ### ### ### 75.1 75.1 0.0
2000-Nov-24 Fri ### ### ### ### 67.2 67.2 0.0
2000-Nov-23 Thu 1.51 1.7 1.51 ### 3,270,078 5,248,475 95.1 95.1 0.0
2000-Nov-22 Wed 1.5 1.5 1.5 1.5 72.3 72.3 0.1
2000-Nov-21 Tue ### ### 1.5 1.5 ### ### 0.1
2000-Nov-20 Mon 1.5 1.5 1.49 1.5 108,887 162,786 75.4 75.4 0.1
2000-Nov-17 Fri 1.49 1.5 1.49 1.5 ### ### 0.1
2000-Nov-16 Thu 1.5 1.5 1.49 1.49 ### ### ###
2000-Nov-15 Wed 1.5 1.5 1.48 1.5 69.2 69.2 0.1
2000-Nov-13 Mon 1.5 1.5 1.49 1.5 ### ### 0.1
2000-Nov-10 Fri 1.5 1.5 1.5 1.5 138,323 207,484 ### ### 0.1
2000-Nov-09 Thu 1.5 1.51 1.5 1.5 201,720 303,588 66.9 66.9 0.1
2000-Nov-08 Wed 1.48 1.48 1.48 1.48 ### ### 0.1
2000-Nov-07 Tue 1.49 1.5 1.49 1.5 67.4 67.4 0.1
2000-Nov-06 Mon 1.49 1.49 1.47 1.48 29.4 29.4 0.1
2000-Nov-03 Fri 1.5 1.5 1.48 1.5 ### ### 0.1
2000-Nov-02 Thu 1.5 1.5 1.45 1.5 67.0 67.0 0.1
2000-Nov-01 Wed 1.5 1.5 1.48 1.5 ### ### 0.1
2000-Oct-31 Tue ### ### 1.56 1.56 183,321 ### 18.0 18.0 ###
2000-Oct-30 Mon ### ### 1.58 1.58 35,175 27,788 14.3 14.3 0.1
2000-Oct-27 Fri ### ### ### ### 47,375 0 ### ### 0.0
2000-Oct-26 Thu ### ### ### ### 73.7 73.7 0.0
2000-Oct-25 Wed ### 1.7 ### 1.7 77.1 77.1 ###
2000-Oct-24 Tue ### ### ### ### 56,276 0 80.8 80.8 0.0
2000-Oct-23 Mon ### ### ### ### 1,652 0 73.7 73.7 0.0
2000-Oct-20 Fri ### 1.7 ### ### 67.0 67.0 0.0
2000-Oct-19 Thu ### 1.7 ### 1.7 23,450 ### ### ### ###
2000-Oct-18 Wed ### ### ### ### 16,121 0 ### ### 0.0
2000-Oct-17 Tue ### ### ### ### ### ### 0.0
2000-Oct-13 Fri ### ### ### ### 71.3 71.3 0.0
2000-Oct-12 Thu 1.673 ### ### ### ### ### 0.0
2000-Oct-11 Wed ### ### ### ### 1,016,325 0 ### ### 0.0
2000-Oct-10 Tue 1.7 1.7 ### ### 18.2 18.2 0.0
2000-Oct-09 Mon ### 1.7 ### 1.7 86.2 86.2 ###
2000-Oct-06 Fri ### 1.7 ### ### 19,480 16,558 ### ### 0.0
2000-Oct-05 Thu ### ### ### ### 69.3 69.3 0.0
2000-Oct-04 Wed ### ### ### ### ### ### 0.0
2000-Oct-03 Tue ### ### ### ### 80.9 80.9 0.0
2000-Oct-02 Mon ### ### ### ### 71.0 71.0 0.0
2000-Sep-29 Fri ### ### ### ### 64.1 64.1 0.0
2000-Sep-28 Thu ### ### ### ### 65.0 65.0 0.0
2000-Sep-26 Tue ### ### ### ### ### ### 0.0
2000-Sep-25 Mon ### ### ### ### 67.2 67.2 0.0
2000-Sep-22 Fri ### ### ### ### 34.7 34.7 0.0
2000-Sep-21 Thu ### ### ### ### 76.3 76.3 0.0
2000-Sep-19 Tue ### ### ### ### 21,521 0 ### ### 0.0
2000-Sep-18 Mon 1.7 1.7 ### 1.7 ### ### ###
2000-Sep-15 Fri 1.7 1.7 1.7 1.7 21,021 ### 70.3 70.3 ###
2000-Sep-14 Thu 1.7 1.7 1.7 1.7 ### ### ###
2000-Sep-13 Wed 1.7 1.75 1.7 1.7 52,979 91,388 ### ### ###
2000-Sep-12 Tue 1.7 1.7 1.7 1.7 75.9 75.9 ###
2000-Sep-11 Mon 1.7 1.75 ### 1.75 39,250 34,343 91.9 91.9 0.1
2000-Sep-08 Fri 1.74 1.74 ### ### 18,686 16,256 9.9 9.9 0.0
2000-Sep-07 Thu 1.75 1.75 1.75 1.75 2,850 4,987 75.6 75.6 0.1
2000-Sep-06 Wed 1.73 1.75 1.71 1.75 ### ### 0.1
2000-Sep-05 Tue ### ### ### ### 73.3 73.3 0.0
2000-Sep-04 Mon ### 1.7 ### ### ### ### 0.0
2000-Sep-01 Fri 1.7 1.71 1.7 1.7 10,380 ### 72.6 72.6 ###
2000-Aug-31 Thu 1.72 1.72 ### ### 40,378 34,725 11.2 11.2 0.0
2000-Aug-30 Wed 1.78 1.78 1.72 1.75 95,356 166,873 ### ### 0.1
2000-Aug-29 Tue 1.83 1.83 1.78 1.78 85,480 ### ### ### 0.1
2000-Aug-28 Mon 1.85 1.87 1.83 1.83 37,980 ### ### ### ###
2000-Aug-25 Fri 1.87 1.87 1.85 1.85 55,245 102,755 ### ### 0.1
2000-Aug-24 Thu 1.88 1.88 1.87 1.87 ### ### ###
2000-Aug-23 Wed 1.87 1.89 1.87 1.88 ### ### 0.1
2000-Aug-22 Tue 1.88 ### 1.87 1.89 62,974 58,880 ### ### ###
2000-Aug-21 Mon 1.78 1.85 1.78 1.85 94.1 94.1 0.1
2000-Aug-18 Fri 1.75 1.78 1.75 1.78 83.3 83.3 0.1
2000-Aug-17 Thu 1.75 1.77 1.74 1.75 ### ### 0.1
2000-Aug-16 Wed 1.74 1.75 1.74 1.75 72.2 72.2 0.1
2000-Aug-15 Tue 1.75 1.76 1.74 1.75 73.2 73.2 0.1
2000-Aug-14 Mon 1.76 1.76 1.74 1.75 ### ### 0.1
2000-Aug-11 Fri 1.78 1.78 1.71 1.71 86,750 151,378 ### ### 0.1
2000-Aug-10 Thu ### 1.78 ### 1.7 1,656,681 1,474,446 ### ### ###
2000-Aug-09 Wed ### 1.7 ### ### 10,250 ### 74.8 74.8 0.0
2000-Aug-08 Tue 1.678 1.7 ### ### 358,375 ### ### ### 0.0
2000-Aug-07 Mon ### 1.7 ### 1.7 82.5 82.5 ###
2000-Aug-04 Fri ### 1.7 ### 1.7 36,540 31,059 87.7 87.7 ###
2000-Aug-03 Thu ### ### ### ### ### ### 0.0
2000-Aug-02 Wed ### ### ### ### ### ### 0.0
2000-Aug-01 Tue ### ### ### ### 67.7 67.7 0.0
2000-Jul-31 Mon ### ### ### ### ### ### 0.0
2000-Jul-28 Fri ### ### ### ### 73.7 73.7 0.0
2000-Jul-27 Thu ### ### ### ### 211,245 0 76.0 76.0 0.0
2000-Jul-26 Wed ### ### ### ### 22,550 0 ### ### 0.0
2000-Jul-25 Tue ### ### ### ### ### ### 0.0
2000-Jul-24 Mon ### ### ### ### 33.3 33.3 0.0
2000-Jul-21 Fri ### ### ### ### 227,222 0 ### ### 0.0
2000-Jul-20 Thu ### ### ### ### 14.5 14.5 0.0
2000-Jul-19 Wed ### ### ### ### ### ### 0.0
2000-Jul-18 Tue 1.57 1.57 1.57 1.57 70.5 70.5 0.1
2000-Jul-17 Mon ### ### 1.55 1.55 15.9 15.9 ###
2000-Jul-14 Fri ### ### 1.59 ### 68,925 ### ### ### 0.0
2000-Jul-13 Thu 1.58 ### 1.57 ### ### ### 0.0
2000-Jul-12 Wed 1.58 ### 1.58 1.58 37,975 ### ### ### 0.1
2000-Jul-11 Tue 1.55 1.58 1.55 1.58 ### ### 0.1
2000-Jul-10 Mon 1.55 1.55 1.5 1.55 101,980 ### 67.6 67.6 ###
2000-Jul-07 Fri 1.56 ### 1.55 1.55 ### ### ###
2000-Jul-06 Thu 1.53 ### 1.53 1.55 68.9 68.9 ###
2000-Jul-05 Wed 1.51 1.51 1.51 1.51 ### ### 0.1
2000-Jul-04 Tue 1.55 1.55 1.53 1.53 93,549 ### 22.8 22.8 ###
2000-Jul-03 Mon 1.42 1.52 1.42 1.52 86.7 86.7 0.1
2000-Jun-30 Fri 1.41 1.43 1.4 1.41 246,947 ### 55.5 55.5 ###
2000-Jun-29 Thu ### 1.41 ### 1.41 50,320 35,475 69.0 69.0 ###
2000-Jun-28 Wed 1.4 1.4 ### 1.4 260,044 ### ### ### ###
2000-Jun-27 Tue ### 1.4 ### ### 104,042 72,829 ### ### 0.0
2000-Jun-26 Mon ### 1.4 ### ### ### ### 0.0
2000-Jun-23 Fri ### 1.41 ### ### 95,321 ### ### ### 0.0
2000-Jun-22 Thu ### 1.4 ### ### 66.8 66.8 0.0
2000-Jun-21 Wed ### ### ### ### 71.1 71.1 0.0
2000-Jun-20 Tue ### ### ### ### 90,274 0 79.8 79.8 0.0
2000-Jun-19 Mon ### ### ### ### 14,982 0 72.4 72.4 0.0
2000-Jun-16 Fri 1.42 1.42 ### 1.41 157,580 111,881 ### ### ###
2000-Jun-15 Thu 1.44 1.44 1.43 1.44 ### ### 0.1
2000-Jun-14 Wed 1.44 1.44 1.43 1.44 69,470 99,689 69.9 69.9 0.1
2000-Jun-13 Tue 1.45 1.46 1.43 1.45 ### ### ###
2000-Jun-12 Mon 1.43 1.43 1.43 1.43 0 0.1
2000-Jun-08 Thu 1.44 1.45 1.43 1.43 30.2 30.2 0.1
2000-Jun-07 Wed 1.44 1.44 1.42 1.43 406,749 581,651 ### ### 0.1
2000-Jun-06 Tue 1.41 1.44 1.41 1.44 85.6 85.6 0.1
2000-Jun-05 Mon 1.42 1.45 1.4 1.42 ### ### ###
2000-Jun-02 Fri 1.45 1.45 1.41 1.41 ### ### ###
2000-Jun-01 Thu 1.46 1.46 1.41 1.46 15,245 21,876 69.3 69.3 0.1
2000-May-31 Wed 1.58 1.58 1.43 1.46 7.4 7.4 0.1
2000-May-30 Tue 1.55 ### 1.55 1.55 ### ### ###
2000-May-29 Mon 1.5 ### 1.45 1.54 ### ### ###
2000-May-26 Fri ### 1.4 ### 1.4 86.4 86.4 ###
2000-May-25 Thu ### ### ### ### 579,057 0 18.6 18.6 0.0
2000-May-24 Wed 1.4 1.4 ### ### 36.9 36.9 0.0
2000-May-23 Tue 1.44 1.45 1.44 1.45 72.7 72.7 ###
2000-May-22 Mon 1.43 1.44 1.43 1.44 79.8 79.8 0.1
2000-May-19 Fri 1.45 1.45 1.43 1.45 ### ### ###
2000-May-18 Thu 1.46 1.46 1.45 1.45 33.4 33.4 ###
2000-May-17 Wed 1.48 1.48 1.48 1.48 6,850 ### ### ### 0.1
2000-May-16 Tue 1.48 1.5 1.47 1.48 32,020 47,549 71.6 71.6 0.1
2000-May-15 Mon 1.48 1.48 1.47 1.48 76.2 76.2 0.1
2000-May-12 Fri 1.44 1.47 1.44 1.46 ### ### 0.1
2000-May-11 Thu 1.41 1.45 1.4 1.45 85.5 85.5 ###
2000-May-10 Wed 1.42 1.42 1.4 1.42 48,385 68,222 ### ### ###
2000-May-09 Tue 1.45 1.45 1.42 1.42 28.1 28.1 ###
2000-May-08 Mon 1.48 1.48 1.45 1.45 29,440 43,129 ### ### ###
2000-May-05 Fri 1.42 1.42 1.42 1.42 59.1 59.1 ###
2000-May-04 Thu 1.5 1.5 1.44 1.44 14.6 14.6 0.1
2000-May-03 Wed 1.45 1.55 1.41 1.55 94.5 94.5 ###
2000-May-02 Tue 1.452 1.452 1.45 1.45 39.5 39.5 ###
2000-May-01 Mon 1.42 1.45 1.42 1.45 91.9 91.9 ###
2000-Apr-28 Fri ### ### ### ### 62.4 62.4 0.0
2000-Apr-27 Thu ### ### ### ### 33.3 33.3 0.0
2000-Apr-26 Wed 1.45 1.45 ### ### 156,128 ### ### ### 0.0
2000-Apr-25 Tue 1.45 1.45 1.45 1.45 0 ###
2000-Apr-24 Mon 1.45 1.45 1.45 1.45 0 ###
2000-Apr-21 Fri 1.45 1.45 1.45 1.45 0 ###
2000-Apr-19 Wed 1.444 1.46 1.44 1.45 189,473 ### ### ### ###
2000-Apr-18 Tue 1.49 1.49 1.45 1.45 31.6 31.6 ###
2000-Apr-17 Mon 1.5 1.5 1.45 1.48 163,740 ### 45.5 45.5 0.1
2000-Apr-14 Fri 1.53 1.53 1.51 1.52 24.8 24.8 0.1
2000-Apr-13 Thu 1.5 1.5 1.5 1.5 7,373 11,059 ### ### 0.1
2000-Apr-12 Wed 1.55 1.55 1.5 1.5 ### ### 0.1
2000-Apr-11 Tue 1.55 1.55 1.55 1.55 77.2 77.2 ###
2000-Apr-07 Fri ### ### 1.57 1.57 25.2 25.2 0.1
2000-Apr-06 Thu ### ### ### ### 58.3 58.3 0.0
2000-Apr-05 Wed 1.59 ### 1.58 1.59 77.6 77.6 ###
2000-Apr-04 Tue ### ### 1.57 1.57 ### ### 0.1
2000-Apr-03 Mon ### ### ### ### 80.8 80.8 0.0
2000-Mar-31 Fri 1.558 ### 1.558 ### ### ### 0.0
2000-Mar-30 Thu 1.58 1.58 1.55 1.55 31.6 31.6 ###
2000-Mar-29 Wed 1.58 1.58 1.56 1.58 57,026 ### ### ### 0.1
2000-Mar-28 Tue 1.56 1.58 1.55 1.58 ### ### 0.1
2000-Mar-24 Fri 1.55 1.55 1.55 1.55 68.0 68.0 ###
2000-Mar-23 Thu 1.55 1.55 1.55 1.55 7,876 ### 68.5 68.5 ###
2000-Mar-22 Wed 1.55 1.55 1.55 1.55 ### ### ###
2000-Mar-21 Tue 1.55 1.55 1.55 1.55 163,281 253,085 71.7 71.7 ###
2000-Mar-20 Mon ### ### 1.55 1.58 ### ### 0.1
2000-Mar-17 Fri 1.56 ### 1.55 1.55 54,125 41,946 45.4 45.4 ###
2000-Mar-16 Thu 1.55 1.55 1.55 1.55 167,970 260,353 64.5 64.5 ###
2000-Mar-15 Wed 1.53 1.53 1.48 1.53 139,142 ### 69.2 69.2 ###
2000-Mar-14 Tue 1.55 1.56 1.55 1.55 ### ### ###
2000-Mar-10 Fri 1.55 1.55 1.53 1.53 27.6 27.6 ###
2000-Mar-09 Thu 1.58 ### 1.55 1.55 ### ### ###
2000-Mar-08 Wed 1.55 1.57 1.55 1.55 33,077 ### ### ### ###
2000-Mar-07 Tue 1.58 1.58 1.55 1.55 ### ### ###
2000-Mar-06 Mon 1.58 1.58 1.58 1.58 ### ### 0.1
2000-Mar-03 Fri 1.58 1.58 1.51 1.58 ### ### 0.1
2000-Mar-02 Thu 1.56 ### 1.56 1.58 78.6 78.6 0.1
2000-Mar-01 Wed ### ### 1.55 1.56 20.1 20.1 ###
2000-Feb-29 Tue ### ### ### ### ### ### 0.0
2000-Feb-28 Mon ### ### ### ### ### ### 0.0
2000-Feb-25 Fri ### ### ### ### 70.5 70.5 0.0
2000-Feb-24 Thu ### ### ### ### 127,588 0 ### ### 0.0
2000-Feb-23 Wed ### ### ### ### ### ### 0.0
2000-Feb-22 Tue ### ### ### ### 435,048 0 72.4 72.4 0.0
2000-Feb-21 Mon ### ### ### ### ### ### 0.0
2000-Feb-18 Fri 1.7 1.75 1.7 1.7 69.3 69.3 ###
2000-Feb-17 Thu 1.72 1.75 1.7 1.7 43,075 ### 30.1 30.1 ###
2000-Feb-16 Wed 1.71 1.71 ### 1.7 39.4 39.4 ###
2000-Feb-15 Tue 1.7 1.75 1.7 1.75 82.2 82.2 0.1
2000-Feb-14 Mon 1.75 1.75 ### 1.7 51,151 44,757 ### ### ###
2000-Feb-11 Fri 1.82 1.82 1.79 1.79 22.5 22.5 0.1
2000-Feb-10 Thu 1.82 1.82 1.81 1.81 34.1 34.1 ###
2000-Feb-09 Wed 1.81 ### 1.81 ### 31,371 ### 77.7 77.7 0.0
2000-Feb-08 Tue ### 1.8 1.79 1.8 74.8 74.8 0.1
2000-Feb-07 Mon 1.79 1.8 1.78 1.8 173,879 311,243 68.7 68.7 0.1
2000-Feb-04 Fri 1.78 1.79 1.75 1.79 ### ### 0.1
2000-Feb-03 Thu ### 1.75 ### 1.75 90.3 90.3 0.1
2000-Feb-02 Wed 1.75 1.75 1.75 1.75 6,357 11,124 ### ### 0.1
2000-Feb-01 Tue 1.78 1.78 1.75 1.75 28.8 28.8 0.1
2000-Jan-31 Mon 1.8 1.8 1.78 1.78 ### ### 0.1
2000-Jan-28 Fri 1.73 1.8 1.7 ### 86.9 86.9 0.0
2000-Jan-27 Thu 1.75 1.79 1.7 1.73 195,750 341,583 27.8 27.8 ###
2000-Jan-25 Tue 1.7 1.75 1.7 1.75 86.5 86.5 0.1
2000-Jan-24 Mon ### 1.7 ### ### ### ### 0.0
2000-Jan-21 Fri ### ### ### ### 72.6 72.6 0.0
2000-Jan-20 Thu ### ### ### ### ### ### 0.0
2000-Jan-19 Wed 1.7 1.7 ### ### 176,386 149,928 ### ### 0.0
2000-Jan-18 Tue ### 1.7 ### 1.7 ### ### ###
2000-Jan-17 Mon 1.56 ### 1.56 ### 69,325 54,073 87.2 87.2 0.0
2000-Jan-14 Fri 1.55 1.55 1.55 1.55 65.4 65.4 ###
2000-Jan-13 Thu 1.48 1.55 1.48 1.55 ### ### ###
2000-Jan-12 Wed 1.42 1.46 1.42 1.46 ### ### 0.1
2000-Jan-11 Tue 1.44 1.44 1.41 1.42 ### ### ###
2000-Jan-10 Mon 1.47 1.47 1.44 1.45 23.2 23.2 ###
2000-Jan-07 Fri 1.487 1.49 1.47 1.47 36.1 36.1 ###
2000-Jan-06 Thu 1.52 1.55 1.49 1.49 23.0 23.0 ###
2000-Jan-05 Wed 1.527 1.53 1.52 1.52 ### ### 0.1
2000-Jan-04 Tue 1.53 1.55 1.53 1.55 ### ### ###
1999-Dec-31 Fri 1.54 1.54 1.52 1.52 8,475 ### ### ### 0.1
1999-Dec-30 Thu 1.54 1.54 1.52 1.52 8,475 ### ### ### 0.1
1999-Dec-29 Wed 1.55 1.55 1.53 1.53 ### ### ###
1999-Dec-28 Tue 1.55 1.55 1.55 1.55 ### ### ###
1999-Dec-27 Mon 1.55 1.55 1.55 1.55 ### ### ###
1999-Dec-24 Fri 1.55 1.55 1.55 1.55 ### ### ###
1999-Dec-23 Thu 1.58 1.58 1.57 1.57 ### ### 0.1
1999-Dec-22 Wed 1.56 1.58 1.56 1.57 66.4 66.4 0.1
1999-Dec-21 Tue 1.55 1.55 1.55 1.55 72.9 72.9 ###
1999-Dec-20 Mon 1.56 1.56 1.55 1.55 ### ### ###
1999-Dec-17 Fri ### ### 1.56 1.56 11.5 11.5 ###
1999-Dec-16 Thu ### ### ### ### ### ### 0.0
1999-Dec-15 Wed ### ### ### ### 68.6 68.6 0.0
1999-Dec-14 Tue ### ### ### ### 8,084 0 74.2 74.2 0.0
1999-Dec-13 Mon ### ### 1.56 ### ### ### 0.0
1999-Dec-10 Fri ### ### ### ### 70.4 70.4 0.0
1999-Dec-09 Thu ### 1.7 ### ### 223,750 190,187 13.8 13.8 0.0
1999-Dec-08 Wed ### ### ### ### 43,750 0 76.5 76.5 0.0
1999-Dec-07 Tue ### ### ### ### ### ### 0.0
1999-Dec-06 Mon 1.7 1.7 ### ### ### ### 0.0
1999-Dec-03 Fri ### ### ### ### 170,572 0 ### ### 0.0
1999-Dec-02 Thu ### 1.7 ### ### ### ### 0.0
1999-Dec-01 Wed 1.75 1.75 1.7 1.7 11.1 11.1 ###
1999-Nov-30 Tue ### 1.75 ### 1.75 ### ### 0.1
1999-Nov-29 Mon 1.7 1.75 1.7 1.75 85.8 85.8 0.1
1999-Nov-26 Fri 1.75 1.75 1.7 1.75 100,275 172,974 66.2 66.2 0.1
1999-Nov-25 Thu 1.71 1.75 1.71 1.75 ### ### 0.1
1999-Nov-24 Wed ### 1.7 ### 1.7 79.5 79.5 ###
1999-Nov-23 Tue 1.72 1.72 1.7 1.72 69.3 69.3 0.1
1999-Nov-22 Mon 1.77 1.77 1.73 1.73 17.2 17.2 ###
1999-Nov-19 Fri 1.7 1.78 1.7 1.78 91.9 91.9 0.1
1999-Nov-18 Thu 1.78 1.78 1.76 1.76 23.0 23.0 0.1
1999-Nov-17 Wed 1.8 1.8 1.76 1.8 ### ### 0.1
1999-Nov-16 Tue 1.75 1.8 1.75 1.8 ### ### 0.1
1999-Nov-15 Mon 1.75 1.78 1.73 1.77 142,553 250,180 80.6 80.6 ###
1999-Nov-12 Fri 1.7 1.75 1.7 1.75 ### ### 0.1
1999-Nov-11 Thu 1.71 1.71 1.7 1.7 ### ### ###
1999-Nov-10 Wed 1.7 1.71 1.7 1.71 89,250 152,171 ### ### 0.1
1999-Nov-09 Tue 1.78 1.78 1.75 1.75 17.5 17.5 0.1
1999-Nov-08 Mon 1.8 1.8 1.76 1.76 85,477 152,149 18.1 18.1 0.1
1999-Nov-05 Fri 1.829 1.83 1.8 1.8 20.6 20.6 0.1
1999-Nov-04 Thu 1.83 1.85 1.82 1.82 28.8 28.8 ###
1999-Nov-03 Wed 1.8 1.82 1.8 1.82 ### ### ###
1999-Nov-02 Tue 1.8 1.85 1.8 1.85 ### ### 0.1
1999-Nov-01 Mon 1.84 1.84 1.84 1.84 ### ### ###
1999-Oct-29 Fri 1.8 1.85 1.8 1.85 239,050 ### ### ### 0.1
1999-Oct-28 Thu 1.8 1.8 1.77 1.8 65.8 65.8 0.1
1999-Oct-27 Wed 1.7 1.75 ### 1.75 88.6 88.6 0.1
1999-Oct-26 Tue ### 1.7 ### 1.7 83.0 83.0 ###
1999-Oct-25 Mon ### ### ### ### ### ### 0.0
1999-Oct-22 Fri ### ### ### ### 72.0 72.0 0.0
1999-Oct-21 Thu ### ### ### ### ### ### 0.0
1999-Oct-20 Wed ### ### ### ### 21.4 21.4 0.0
1999-Oct-19 Tue 1.7 1.72 1.7 1.7 ### ### ###
1999-Oct-18 Mon 1.75 1.75 1.71 1.71 27.3 27.3 0.1
1999-Oct-15 Fri 1.75 1.76 1.75 1.76 78.8 78.8 0.1
1999-Oct-14 Thu 1.75 1.75 1.73 1.75 65,073 113,227 ### ### 0.1
1999-Oct-13 Wed 1.785 1.785 1.75 1.76 ### ### 0.1
1999-Oct-12 Tue 1.79 1.79 1.78 1.79 ### ### 0.1
1999-Oct-11 Mon 1.785 1.79 1.78 1.79 37,586 ### 70.0 70.0 0.1
1999-Oct-08 Fri 1.77 1.8 1.77 1.8 81.9 81.9 0.1
1999-Oct-07 Thu 1.8 1.81 1.78 1.8 70.4 70.4 0.1
1999-Oct-06 Wed 1.77 1.85 1.76 1.85 ### ### 0.1
1999-Oct-05 Tue ### 1.85 1.76 1.8 307,551 555,129 ### ### 0.1
1999-Oct-04 Mon ### ### 1.85 1.89 ### ### ###
1999-Oct-01 Fri 2 2 ### ### 1,639,751 1,639,751 15.6 15.6 0.0


<< Previous 1 2 3 4 5 6 7 8
     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 18:51:48 thru 2024-05-02 18:51:48 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000