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-Mar-28 08:13:02 PM AEDT

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

(PRK) PATRICK CORPORATION LIMITED Daily Prices...

     Prev Section TOC    Company Info for PRK    Limits Next Section


Company Details for (PRK) PATRICK CORPORATION LIMITED

Listing Code PRK
Listing Name PATRICK CORPORATION LIMITED
GICS Sector Transportation
ISIN Name PATRICK CORPORATION
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PRK4


Maximum Price date available .. Wednesday 27th March 2024
Latest price with VOLUME for PRK .. Tuesday 6th June 2006

PRK 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 ### ### ###
MAX 17.78 ### 98.8


Font Format Legend

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



End of day Prices (full format),

450 Days for (PRK) PATRICK CORPORATION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
2006-Jul-05 Wed 0 0 0 0 0 0.0
2006-Jul-04 Tue 0 0 0 0 0 0.0
2006-Jul-03 Mon 0 0 0 0 0 0.0
2006-Jun-30 Fri 0 0 0 0 0 0.0
2006-Jun-27 Tue 0 0 0 0 0 0.0
2006-Jun-26 Mon 0 0 0 0 0 0.0
2006-Jun-23 Fri 0 0 0 0 0 0.0
2006-Jun-22 Thu 0 0 0 0 0 0.0
2006-Jun-21 Wed 0 0 0 0 0 0.0
2006-Jun-20 Tue 0 0 0 0 0 0.0
2006-Jun-19 Mon 0 0 0 0 0 0.0
2006-Jun-16 Fri 0 0 0 0 0 0.0
2006-Jun-15 Thu 0 0 0 0 0 0.0
2006-Jun-14 Wed 0 0 0 0 0 0.0
2006-Jun-13 Tue 0 0 0 0 0 0.0
2006-Jun-09 Fri 0 0 0 0 0 0.0
2006-Jun-08 Thu 0 0 0 0 0 0.0
2006-Jun-07 Wed 0 0 0 0 0 0.0
2006-Jun-06 Tue 8.88 ### 8.85 ### 76.6 76.6 0.0
2006-Jun-05 Mon 8.85 ### 8.85 ### 588,029 2,602,028 ### ### 0.0
2006-Jun-02 Fri 8.85 ### 8.8 8.84 262,673 ### ### ### ###
2006-Jun-01 Thu 8.81 ### 8.81 8.86 703,029 3,096,842 72.2 72.2 0.6
2006-May-31 Wed 8.89 8.89 8.79 8.84 30.8 30.8 ###
2006-May-30 Tue 8.81 8.85 8.74 8.85 72.1 72.1 0.6
2006-May-29 Mon 8.76 8.83 8.71 8.72 589,745 ### 28.3 28.3 0.6
2006-May-26 Fri 8.72 8.82 ### 8.74 64.5 64.5 0.6
2006-May-25 Thu 8.82 8.82 8.59 8.59 17.8 17.8 ###
2006-May-24 Wed ### ### 8.8 8.81 1,781,152 ### 22.4 22.4 ###
2006-May-23 Tue 8.76 ### 8.7 ### ### ### 0.0
2006-May-22 Mon ### ### 8.8 8.84 1,048,850 4,614,940 50.3 50.3 ###
2006-May-19 Fri 8.8 8.88 8.77 8.87 71.1 71.1 ###
2006-May-18 Thu 8.88 8.88 8.75 8.8 761,957 6,716,650 ### ### 0.6
2006-May-17 Wed 8.83 ### 8.83 ### 71.1 71.1 0.0
2006-May-16 Tue ### ### 8.86 8.89 2,434,252 ### 40.9 40.9 ###
2006-May-15 Mon ### ### ### ### 1,587,084 0 ### ### 0.0
2006-May-12 Fri ### ### ### ### ### ### 0.0
2006-May-11 Thu ### 9.2 ### ### 10,702,628 49,232,088 ### ### 0.0
2006-May-10 Wed 8.83 ### 8.81 ### ### ### 0.0
2006-May-09 Tue 8.73 8.85 ### 8.78 23,039,071 101,947,889 70.6 70.6 0.6
2006-May-08 Mon ### 9.21 8.85 ### 22.3 22.3 0.0
2006-May-05 Fri ### ### 8.87 ### 21.5 21.5 0.0
2006-May-04 Thu 8.73 8.77 ### 8.7 ### ### ###
2006-May-03 Wed 8.55 8.73 8.55 8.72 8,503,155 73,467,259 83.6 83.6 0.6
2006-May-02 Tue 8.56 8.57 8.51 8.56 6,453,227 55,110,558 ### ### ###
2006-May-01 Mon 8.51 ### 8.51 8.58 74.1 74.1 0.6
2006-Apr-28 Fri 8.47 8.54 8.46 8.52 13,245,150 112,583,775 ### ### 0.6
2006-Apr-27 Thu 8.5 8.53 8.46 8.49 ### ### ###
2006-Apr-26 Wed 8.58 ### 8.52 8.53 29.0 29.0 ###
2006-Apr-24 Mon 8.71 8.72 8.57 8.58 ### ### 0.6
2006-Apr-21 Fri ### 8.73 ### 8.71 70.9 70.9 0.6
2006-Apr-20 Thu 8.55 8.75 8.55 8.7 81.7 81.7 ###
2006-Apr-19 Wed ### ### 8.53 8.59 8,265,786 35,253,577 38.6 38.6 ###
2006-Apr-18 Tue 8.75 8.8 ### ### 20,106,042 88,466,584 ### ### 0.0
2006-Apr-13 Thu ### ### 8 ### 1,509,244 6,036,976 ### ### 0.0
2006-Apr-11 Tue ### ### ### ### ### ### 0.0
2006-Apr-10 Mon ### ### ### 8 34.1 34.1 ###
2006-Apr-07 Fri ### ### ### ### 67.7 67.7 0.0
2006-Apr-06 Thu ### ### ### ### 63.4 63.4 0.0
2006-Apr-05 Wed ### ### 8 ### 2,997,622 11,990,488 67.9 67.9 0.0
2006-Apr-04 Tue ### ### ### ### ### ### 0.0
2006-Apr-03 Mon ### ### ### ### 63.6 63.6 0.0
2006-Mar-31 Fri ### ### ### ### ### ### 0.0
2006-Mar-30 Thu ### ### ### ### ### ### 0.0
2006-Mar-29 Wed ### ### ### ### ### ### 0.0
2006-Mar-28 Tue ### ### ### ### ### ### 0.0
2006-Mar-27 Mon ### 8.21 ### ### 1,521,679 ### ### ### 0.0
2006-Mar-24 Fri ### ### ### ### 31.8 31.8 0.0
2006-Mar-23 Thu ### ### ### ### 7,522,328 0 ### ### 0.0
2006-Mar-22 Wed ### ### ### ### 5,992,986 0 66.9 66.9 0.0
2006-Mar-21 Tue ### ### ### ### 2,074,177 0 ### ### 0.0
2006-Mar-20 Mon ### ### 8 ### ### ### 0.0
2006-Mar-17 Fri ### ### ### ### 69.9 69.9 0.0
2006-Mar-16 Thu ### ### 7.87 ### ### ### 0.0
2006-Mar-15 Wed 7.87 ### 7.87 ### ### ### 0.0
2006-Mar-14 Tue ### ### 7.81 7.83 ### ### ###
2006-Mar-13 Mon 7.82 ### 7.82 7.86 68.9 68.9 ###
2006-Mar-10 Fri ### ### ### ### 680,477 0 74.4 74.4 0.0
2006-Mar-09 Thu 6.85 ### 6.85 7 2,921,625 ### 83.2 83.2 0.5
2006-Mar-08 Wed 6.8 ### 6.78 ### 1,897,179 ### 84.0 84.0 0.0
2006-Mar-07 Tue 6.85 6.87 6.8 6.84 ### ### 0.5
2006-Mar-06 Mon 7 7 6.8 ### 1,416,447 9,773,484 24.7 24.7 0.0
2006-Mar-03 Fri ### ### ### ### ### ### 0.0
2006-Mar-02 Thu 6.85 ### 6.81 ### ### ### 0.0
2006-Mar-01 Wed 6.85 ### 6.78 6.86 1,446,953 4,905,170 ### ### 0.5
2006-Feb-28 Tue ### ### 6.79 6.85 ### ### ###
2006-Feb-27 Mon 6.73 ### ### ### 89.4 89.4 0.0
2006-Feb-24 Fri 6.75 6.82 6.71 6.73 ### ### ###
2006-Feb-23 Thu 6.8 6.84 6.74 6.8 2,325,451 ### ### ### 0.5
2006-Feb-22 Wed ### 6.76 ### 6.72 74.2 74.2 0.5
2006-Feb-21 Tue ### 6.82 ### 6.78 81.4 81.4 0.5
2006-Feb-20 Mon 6.74 6.74 ### ### 816,125 2,750,341 23.1 23.1 0.0
2006-Feb-17 Fri 6.74 6.75 ### 6.71 32.9 32.9 ###
2006-Feb-16 Thu ### ### ### ### ### ### 0.0
2006-Feb-15 Wed 6.87 6.87 ### ### 1,665,225 5,720,047 11.3 11.3 0.0
2006-Feb-14 Tue ### ### 6.7 6.79 ### ### 0.5
2006-Feb-13 Mon 6.85 ### 6.8 6.86 ### ### 0.5
2006-Feb-10 Fri ### ### ### ### 6,788,187 0 92.5 92.5 0.0
2006-Feb-09 Thu ### 6.58 ### 6.58 ### ### 0.5
2006-Feb-08 Wed 6.41 6.45 ### ### 33.5 33.5 0.0
2006-Feb-07 Tue 6.5 6.52 6.4 6.48 ### ### 0.5
2006-Feb-06 Mon 6.5 6.53 6.47 6.5 63.5 63.5 0.5
2006-Feb-03 Fri 6.58 6.58 6.51 6.57 2,767,970 ### 38.1 38.1 ###
2006-Feb-02 Thu ### 6.7 6.59 ### 2,716,840 ### 35.7 35.7 0.0
2006-Feb-01 Wed 6.82 6.82 6.59 ### 16.7 16.7 0.0
2006-Jan-31 Tue 6.86 6.87 6.78 6.8 28.0 28.0 0.5
2006-Jan-30 Mon 6.82 6.85 6.8 6.8 36.7 36.7 0.5
2006-Jan-27 Fri 6.85 ### 6.8 6.83 ### ### 0.5
2006-Jan-25 Wed 6.82 6.85 6.75 6.84 66.2 66.2 0.5
2006-Jan-24 Tue ### ### 6.8 6.84 ### ### 0.5
2006-Jan-23 Mon 6.89 ### 6.8 ### 1,291,957 4,392,653 ### ### 0.0
2006-Jan-20 Fri ### ### 6.89 ### 66.6 66.6 0.0
2006-Jan-19 Thu 6.75 ### 6.75 ### 13,233,886 ### 84.1 84.1 0.0
2006-Jan-18 Wed 7.21 7.5 6.5 6.75 21,152,524 ### ### ### 0.5
2006-Jan-17 Tue ### 7.27 ### 7.27 1,634,641 5,941,920 79.0 79.0 ###
2006-Jan-16 Mon ### ### ### 7.2 4,210,679 0 21.9 21.9 0.5
2006-Jan-13 Fri 7.27 ### 7.27 ### ### ### 0.0
2006-Jan-12 Thu 7.22 ### 7.22 ### 1,107,283 ### 79.8 79.8 0.0
2006-Jan-11 Wed ### ### ### 7.22 1,275,720 0 ### ### 0.5
2006-Jan-10 Tue 7.24 7.28 ### 7.2 2,386,340 8,686,277 34.7 34.7 0.5
2006-Jan-09 Mon ### ### 7.28 7.29 785,475 2,859,129 19.8 19.8 ###
2006-Jan-06 Fri 7.45 7.45 ### ### ### ### 0.0
2006-Jan-05 Thu 7.43 7.52 7.43 7.48 ### ### 0.5
2006-Jan-04 Wed 7.42 7.49 7.41 7.44 65.5 65.5 ###
2006-Jan-03 Tue 7.4 7.45 ### 7.42 741,878 ### 66.3 66.3 0.5
2005-Dec-30 Fri 7.41 7.42 ### 7.4 662,271 2,457,025 ### ### 0.5
2005-Dec-29 Thu 7.4 7.4 ### 7.4 ### ### 0.5
2005-Dec-28 Wed ### ### ### ### 62.9 62.9 0.0
2005-Dec-27 Tue ### ### ### ### ### ### 0.0
2005-Dec-23 Fri ### ### ### ### ### ### 0.0
2005-Dec-22 Thu 7.28 ### 7.27 ### ### ### 0.0
2005-Dec-21 Wed 7.24 ### 7.2 7.28 1,516,441 5,459,187 72.1 72.1 0.5
2005-Dec-20 Tue ### 7.25 ### ### 1,025,926 3,718,981 ### ### 0.0
2005-Dec-19 Mon 7.24 7.29 7.2 7.2 ### ### 0.5
2005-Dec-16 Fri 7.27 ### 7.24 7.27 1,600,527 ### 67.8 67.8 ###
2005-Dec-15 Thu ### ### ### ### 2,530,259 0 ### ### 0.0
2005-Dec-14 Wed ### ### 7.27 ### ### ### 0.0
2005-Dec-13 Tue ### ### 7.25 7.27 37.9 37.9 ###
2005-Dec-12 Mon 7.21 ### 7.21 7.27 3,223,121 11,619,351 ### ### ###
2005-Dec-09 Fri ### ### ### ### 699,849 0 69.3 69.3 0.0
2005-Dec-08 Thu 7.23 7.28 ### ### 3,336,840 ### 27.7 27.7 0.0
2005-Dec-07 Wed 7.29 ### 7.29 ### ### ### 0.0
2005-Dec-06 Tue ### 7.26 ### 7.25 2,733,040 ### ### ### 0.5
2005-Dec-05 Mon ### ### ### ### 3,907,970 0 79.4 79.4 0.0
2005-Dec-02 Fri 7.41 7.44 ### 7.43 72.5 72.5 ###
2005-Dec-01 Thu 7.29 ### 7.29 ### 2,103,178 7,666,083 81.1 81.1 0.0
2005-Nov-30 Wed 7.28 ### 7.27 ### 72.6 72.6 0.0
2005-Nov-29 Tue ### ### 7.2 7.26 29.8 29.8 0.5
2005-Nov-28 Mon 7.24 ### 7.24 ### 1,386,277 5,018,322 ### ### 0.0
2005-Nov-25 Fri ### 7.28 ### 7.23 ### ### ###
2005-Nov-24 Thu ### 7.2 ### ### 30.3 30.3 0.0
2005-Nov-23 Wed 7.2 7.21 ### ### 25.1 25.1 0.0
2005-Nov-22 Tue 7.25 7.27 ### ### 1,716,779 ### ### ### 0.0
2005-Nov-21 Mon ### ### 7.25 7.27 ### ### ###
2005-Nov-18 Fri ### ### 7.22 ### 70.3 70.3 0.0
2005-Nov-17 Thu ### 7.25 ### 7.25 ### ### 0.5
2005-Nov-16 Wed ### 7.2 ### ### 2,034,327 7,323,577 ### ### 0.0
2005-Nov-15 Tue ### ### ### ### ### ### 0.0
2005-Nov-14 Mon 7.22 7.25 ### ### ### ### 0.0
2005-Nov-11 Fri ### 7.23 ### 7.2 75.3 75.3 0.5
2005-Nov-10 Thu ### ### ### ### 4,471,353 0 ### ### 0.0
2005-Nov-09 Wed 6.84 ### 6.8 ### 4,424,322 ### ### ### 0.0
2005-Nov-08 Tue ### 6.87 ### 6.87 89.4 89.4 ###
2005-Nov-07 Mon 6.72 6.75 6.7 6.72 1,793,548 ### 73.5 73.5 0.5
2005-Nov-04 Fri 6.78 6.78 6.7 6.72 25.5 25.5 0.5
2005-Nov-03 Thu 6.78 6.8 6.76 6.78 1,818,450 ### ### ### 0.5
2005-Nov-02 Wed 6.77 6.81 6.77 6.77 3,377,078 22,930,359 74.2 74.2 ###
2005-Nov-01 Tue 6.85 6.88 6.77 6.79 24.0 24.0 0.5
2005-Oct-31 Mon 6.78 6.84 6.77 6.83 2,709,428 18,437,657 ### ### 0.5
2005-Oct-28 Fri 6.8 6.82 6.76 6.78 ### ### 0.5
2005-Oct-27 Thu 6.7 6.8 6.7 6.77 2,780,377 18,767,544 80.9 80.9 ###
2005-Oct-26 Wed ### 6.72 ### 6.7 67.1 67.1 0.5
2005-Oct-25 Tue ### ### ### ### 1,807,141 0 70.7 70.7 0.0
2005-Oct-24 Mon ### 6.72 ### ### 2,097,043 ### ### ### 0.0
2005-Oct-21 Fri 6.57 ### 6.55 ### 2,005,080 ### 81.6 81.6 0.0
2005-Oct-20 Thu ### 6.72 ### ### 2,321,129 ### 82.1 82.1 0.0
2005-Oct-19 Wed ### 6.71 6.58 6.58 6,594,050 ### ### ### 0.5
2005-Oct-18 Tue 6.51 6.76 6.5 ### 81.9 81.9 0.0
2005-Oct-17 Mon 6.54 ### 6.45 6.52 1,728,023 5,572,874 ### ### 0.5
2005-Oct-14 Fri 6.51 6.57 6.47 6.53 1,558,350 10,160,442 ### ### ###
2005-Oct-13 Thu 6.47 6.54 6.47 6.53 ### ### ###
2005-Oct-12 Wed 6.57 6.58 6.52 6.53 ### ### ###
2005-Oct-11 Tue 6.58 ### 6.54 6.56 2,817,648 ### ### ### 0.5
2005-Oct-10 Mon ### ### 6.58 ### 889,642 2,926,922 ### ### 0.0
2005-Oct-07 Fri ### ### 6.55 ### 1,988,782 ### ### ### 0.0
2005-Oct-06 Thu 6.51 ### 6.51 ### 1,414,656 ### 87.7 87.7 0.0
2005-Oct-05 Wed ### 6.77 ### ### 1,854,886 6,278,789 47.9 47.9 0.0
2005-Oct-04 Tue 6.74 6.75 ### ### 30.7 30.7 0.0
2005-Oct-03 Mon 6.88 ### 6.71 6.73 1,353,857 ### 13.1 13.1 ###
2005-Sep-30 Fri 6.87 ### 6.87 6.89 4,364,750 ### 69.1 69.1 0.5
2005-Sep-29 Thu ### ### ### ### 28.1 28.1 0.0
2005-Sep-28 Wed ### ### 6.87 ### 1,601,349 ### 35.6 35.6 0.0
2005-Sep-27 Tue ### ### ### ### 34.9 34.9 0.0
2005-Sep-26 Mon ### 7 ### 7 1,746,851 6,113,978 78.0 78.0 0.5
2005-Sep-23 Fri 6.85 ### 6.83 ### 73.8 73.8 0.0
2005-Sep-22 Thu 6.86 ### 6.86 6.89 69.0 69.0 0.5
2005-Sep-21 Wed 6.86 ### 6.86 ### ### ### 0.0
2005-Sep-20 Tue 6.81 6.86 6.8 6.85 70.9 70.9 ###
2005-Sep-19 Mon 6.85 6.85 6.77 6.8 823,150 5,605,651 30.8 30.8 0.5
2005-Sep-16 Fri 6.75 6.83 6.75 6.82 1,646,377 ### ### ### 0.5
2005-Sep-15 Thu 6.71 6.78 ### 6.74 ### ### ###
2005-Sep-14 Wed 6.77 6.82 6.77 6.79 68.6 68.6 0.5
2005-Sep-13 Tue 6.76 6.78 6.72 6.78 1,647,980 ### ### ### 0.5
2005-Sep-12 Mon 6.84 6.84 6.75 6.78 ### ### 0.5
2005-Sep-09 Fri ### 6.78 ### 6.76 ### ### 0.5
2005-Sep-08 Thu 6.55 6.72 6.55 6.72 ### ### 0.5
2005-Sep-07 Wed 6.85 ### 6.85 ### 1,718,552 5,886,040 72.8 72.8 0.0
2005-Sep-06 Tue 6.88 ### 6.83 6.87 1,569,680 5,360,457 ### ### ###
2005-Sep-05 Mon 6.89 ### 6.84 ### 2,027,088 6,932,640 ### ### 0.0
2005-Sep-02 Fri ### ### 6.89 ### ### ### 0.0
2005-Sep-01 Thu ### ### ### ### ### ### 0.0
2005-Aug-31 Wed ### ### ### ### 27.6 27.6 0.0
2005-Aug-30 Tue ### ### ### ### 69.5 69.5 0.0
2005-Aug-29 Mon 6.87 ### 6.87 ### ### ### 0.0
2005-Aug-26 Fri ### 7 ### ### 29.4 29.4 0.0
2005-Aug-25 Thu ### ### ### ### ### ### 0.0
2005-Aug-24 Wed 7.2 7.24 ### ### 36.9 36.9 0.0
2005-Aug-23 Tue ### ### 7.2 7.25 15,405,628 ### 32.7 32.7 0.5
2005-Aug-22 Mon ### 7.46 ### ### ### ### 0.0
2005-Aug-19 Fri 5.75 6.53 5.75 6.45 ### ### ###
2005-Aug-18 Thu ### ### 5.7 5.7 2.6 2.6 0.4
2005-Aug-17 Wed 5.82 6 5.82 ### 86.5 86.5 0.0
2005-Aug-16 Tue 5.77 ### 5.77 5.81 ### ### ###
2005-Aug-15 Mon 5.73 5.85 5.7 5.8 ### ### 0.4
2005-Aug-12 Fri 5.84 5.84 5.75 5.75 1,652,479 ### 19.4 19.4 ###
2005-Aug-11 Thu 5.86 5.86 5.79 5.8 3,489,386 20,325,673 21.7 21.7 0.4
2005-Aug-10 Wed ### ### 5.83 5.89 1,813,783 5,287,177 33.1 33.1 ###
2005-Aug-09 Tue ### ### 5.85 ### 17.1 17.1 0.0
2005-Aug-08 Mon ### ### ### 6 1,747,877 0 ### ### 0.4
2005-Aug-05 Fri 5.8 ### 5.75 ### ### ### 0.0
2005-Aug-04 Thu 5.85 5.88 5.8 5.8 980,283 5,724,852 27.3 27.3 0.4
2005-Aug-03 Wed ### ### 5.82 5.85 ### ### 0.4
2005-Aug-02 Tue ### ### 5.86 ### 2,633,272 7,715,486 ### ### 0.0
2005-Aug-01 Mon 5.8 5.88 5.75 5.86 80.8 80.8 0.4
2005-Jul-29 Fri 5.87 5.87 5.71 5.81 2,151,489 12,457,121 21.0 21.0 ###
2005-Jul-28 Thu ### ### 5.82 5.83 3,550,246 ### ### ### ###
2005-Jul-27 Wed ### 5.79 ### 5.79 3,701,126 10,714,759 ### ### ###
2005-Jul-26 Tue 5.58 ### 5.53 ### 6,744,086 ### 71.9 71.9 0.0
2005-Jul-25 Mon ### ### 5.55 ### 28.5 28.5 0.0
2005-Jul-22 Fri ### ### ### ### 2,929,973 0 ### ### 0.0
2005-Jul-21 Thu 5.55 ### 5.55 ### 76.3 76.3 0.0
2005-Jul-20 Wed 5.5 5.53 5.5 5.51 2,016,357 ### ### ### ###
2005-Jul-19 Tue 5.5 5.54 5.48 5.53 74.5 74.5 ###
2005-Jul-18 Mon 5.46 5.51 5.45 5.5 1,365,279 7,481,728 ### ### 0.4
2005-Jul-15 Fri 5.51 5.55 5.45 5.48 29.3 29.3 ###
2005-Jul-14 Thu 5.55 5.56 5.48 5.5 1,626,970 8,980,874 ### ### 0.4
2005-Jul-13 Wed 5.56 5.59 5.5 5.54 32.1 32.1 0.4
2005-Jul-12 Tue 5.55 5.59 5.52 5.53 863,842 4,798,642 32.4 32.4 ###
2005-Jul-11 Mon 5.58 ### 5.52 5.59 1,174,859 ### ### ### ###
2005-Jul-08 Fri 5.5 5.59 5.48 5.54 ### ### 0.4
2005-Jul-07 Thu ### ### 5.48 5.5 21.0 21.0 0.4
2005-Jul-06 Wed ### ### 5.56 5.57 1,469,083 4,084,050 ### ### 0.4
2005-Jul-05 Tue 5.7 5.72 ### ### 3,839,178 10,980,049 ### ### 0.0
2005-Jul-04 Mon ### ### ### ### 1,206,657 0 33.0 33.0 0.0
2005-Jul-01 Fri ### 5.7 5.56 ### 2,533,981 ### 69.7 69.7 0.0
2005-Jun-30 Thu 5.52 ### 5.52 5.59 3,813,846 ### 69.4 69.4 ###
2005-Jun-29 Wed 5.55 ### 5.54 5.54 3,157,879 8,747,324 ### ### 0.4
2005-Jun-28 Tue 5.59 5.59 5.51 5.52 21.6 21.6 0.4
2005-Jun-27 Mon 5.59 ### 5.5 5.57 39.7 39.7 0.4
2005-Jun-24 Fri ### ### 5.57 ### ### ### 0.0
2005-Jun-23 Thu ### ### 5.72 5.77 18.5 18.5 0.4
2005-Jun-22 Wed ### ### 5.82 5.87 ### ### ###
2005-Jun-21 Tue ### ### ### ### ### ### 0.0
2005-Jun-20 Mon ### ### ### ### 73.8 73.8 0.0
2005-Jun-17 Fri 5.89 ### 5.89 ### ### ### 0.0
2005-Jun-16 Thu 5.86 ### 5.84 5.88 71.8 71.8 0.4
2005-Jun-15 Wed ### ### 5.76 5.86 8,420,889 ### ### ### 0.4
2005-Jun-14 Tue ### ### 5.86 ### 71.4 71.4 0.0
2005-Jun-10 Fri 5.75 5.86 5.75 5.86 2,552,823 ### 83.6 83.6 0.4
2005-Jun-09 Thu ### 5.79 ### 5.73 82.5 82.5 ###
2005-Jun-08 Wed ### 5.7 ### ### 3,161,659 9,010,728 ### ### 0.0
2005-Jun-07 Tue 5.7 5.7 ### ### 3,224,541 9,189,941 ### ### 0.0
2005-Jun-06 Mon 5.7 5.74 ### 5.7 1,606,485 ### ### ### 0.4
2005-Jun-03 Fri 5.72 5.75 ### ### 2,266,759 ### 25.0 25.0 0.0
2005-Jun-02 Thu 5.75 5.82 5.71 5.72 1,759,175 10,141,643 ### ### 0.4
2005-Jun-01 Wed ### 5.77 ### 5.73 73.8 73.8 ###
2005-May-31 Tue ### 5.71 ### ### 3,865,528 11,036,082 75.6 75.6 0.0
2005-May-30 Mon ### 5.7 ### ### 75.0 75.0 0.0
2005-May-27 Fri ### 5.72 ### ### 68.0 68.0 0.0
2005-May-26 Thu ### ### 5.58 ### 2,737,225 7,636,857 77.0 77.0 0.0
2005-May-25 Wed 5.72 5.72 ### ### 9,627,188 27,533,757 ### ### 0.0
2005-May-24 Tue 5.75 5.76 5.71 5.74 2,924,857 16,774,054 ### ### 0.4
2005-May-23 Mon ### 5.7 5.59 ### 2,319,287 13,092,375 72.7 72.7 0.0
2005-May-20 Fri 5.5 ### 5.5 5.56 ### ### 0.4
2005-May-19 Thu 5.27 5.58 5.23 5.41 7,817,023 ### ### ### ###
2005-May-18 Wed 5.22 ### ### ### 2,256,277 0 ### ### 0.0
2005-May-17 Tue ### ### ### 5.25 27.5 27.5 0.4
2005-May-16 Mon 5.4 5.45 ### ### ### ### 0.0
2005-May-13 Fri ### 5.42 ### 5.4 1,913,977 5,186,877 ### ### 0.4
2005-May-12 Thu 5.29 5.41 5.28 ### ### ### 0.0
2005-May-11 Wed 5.24 ### ### ### 956,177 0 76.6 76.6 0.0
2005-May-10 Tue 5.25 5.29 ### ### 2,374,058 6,279,383 ### ### 0.0
2005-May-09 Mon 5.27 5.28 5.2 5.23 ### ### ###
2005-May-06 Fri 5.28 ### 5.22 5.25 1,607,478 ### ### ### 0.4
2005-May-05 Thu ### ### ### 5.28 ### ### 0.4
2005-May-04 Wed 5.44 5.44 5.24 ### 3,002,574 16,033,745 ### ### 0.0
2005-May-03 Tue 5.5 5.53 5.41 5.45 2,463,721 13,476,553 ### ### ###
2005-May-02 Mon 5.49 5.53 5.45 5.5 77.0 77.0 0.4
2005-Apr-29 Fri 5.43 5.45 ### 5.44 1,938,150 5,281,458 ### ### 0.4
2005-Apr-28 Thu 5.53 5.59 5.41 5.46 3,330,544 ### ### ### ###
2005-Apr-27 Wed 5.55 ### 5.55 5.58 76.9 76.9 0.4
2005-Apr-26 Tue 5.73 5.73 5.57 ### 2,225,973 12,576,747 27.2 27.2 0.0
2005-Apr-22 Fri ### ### 5.56 ### 29.7 29.7 0.0
2005-Apr-21 Thu 5.55 ### 5.53 ### 82.2 82.2 0.0
2005-Apr-20 Wed ### ### 5.57 5.59 ### ### ###
2005-Apr-19 Tue ### ### 5.58 ### ### ### 0.0
2005-Apr-18 Mon 5.55 ### 5.54 ### 80.1 80.1 0.0
2005-Apr-15 Fri 5.54 ### 5.52 ### 3,163,049 ### 88.9 88.9 0.0
2005-Apr-14 Thu ### ### 5.56 5.59 5,880,786 16,348,585 ### ### ###
2005-Apr-13 Wed 5.75 5.78 ### ### 4,166,577 ### 22.3 22.3 0.0
2005-Apr-12 Tue 5.75 5.78 5.7 5.78 77.2 77.2 0.4
2005-Apr-11 Mon 5.75 5.78 5.74 5.76 938,180 ### 77.7 77.7 ###
2005-Apr-08 Fri 5.84 5.84 5.75 5.75 18.2 18.2 ###
2005-Apr-07 Thu 5.8 5.8 5.73 5.75 26.0 26.0 ###
2005-Apr-06 Wed 5.81 5.85 5.72 5.76 4,351,273 ### 32.8 32.8 ###
2005-Apr-05 Tue 5.82 5.82 ### 5.74 4,607,325 ### 22.9 22.9 0.4
2005-Apr-04 Mon 5.89 5.89 5.77 5.81 28.0 28.0 ###
2005-Apr-01 Fri ### ### 5.85 5.88 3,353,220 ### 26.0 26.0 0.4
2005-Mar-31 Thu ### ### 5.88 5.88 ### ### 0.4
2005-Mar-30 Wed ### ### 5.72 5.85 ### ### 0.4
2005-Mar-29 Tue 6 6 5.84 ### 2,505,275 14,831,228 ### ### 0.0
2005-Mar-24 Thu ### 6 ### ### 77.7 77.7 0.0
2005-Mar-23 Wed ### ### ### 6 7,537,170 0 ### ### 0.4
2005-Mar-22 Tue 6.27 6.28 ### ### 20.4 20.4 0.0
2005-Mar-21 Mon ### 6.47 ### ### 75.3 75.3 0.0
2005-Mar-18 Fri ### 6.4 ### ### 64.3 64.3 0.0
2005-Mar-17 Thu ### 6.42 6.29 ### ### ### 0.0
2005-Mar-16 Wed ### 6.4 6.29 ### 74.1 74.1 0.0
2005-Mar-15 Tue ### ### 6.24 6.28 2,523,029 7,871,850 ### ### 0.4
2005-Mar-14 Mon ### ### 6.24 6.28 23.9 23.9 0.4
2005-Mar-11 Fri 6.4 6.43 ### ### 25.9 25.9 0.0
2005-Mar-10 Thu 6.2 ### ### ### 83.7 83.7 0.0
2005-Mar-09 Wed ### ### ### ### 79.4 79.4 0.0
2005-Mar-08 Tue ### ### ### ### ### ### 0.0
2005-Mar-07 Mon ### ### ### ### 30.8 30.8 0.0
2005-Mar-04 Fri ### ### ### ### 2,618,676 0 68.9 68.9 0.0
2005-Mar-03 Thu ### ### ### ### 2,631,175 0 ### ### 0.0
2005-Mar-02 Wed ### ### ### ### ### ### 0.0
2005-Mar-01 Tue ### ### ### ### 1,114,956 0 ### ### 0.0
2005-Feb-28 Mon ### ### ### ### ### ### 0.0
2005-Feb-25 Fri ### ### ### ### 3,420,451 0 ### ### 0.0
2005-Feb-24 Thu ### ### ### ### 2,705,772 0 ### ### 0.0
2005-Feb-23 Wed ### ### ### ### 2,367,275 0 80.3 80.3 0.0
2005-Feb-22 Tue ### ### ### ### 1,340,573 0 76.0 76.0 0.0
2005-Feb-21 Mon ### ### ### ### ### ### 0.0
2005-Feb-18 Fri ### ### ### ### 2,838,078 0 ### ### 0.0
2005-Feb-17 Thu 6.2 6.2 ### ### ### ### 0.0
2005-Feb-16 Wed 6.23 6.26 ### ### 3,151,652 9,864,670 ### ### 0.0
2005-Feb-15 Tue 6.21 6.25 ### 6.22 1,839,785 5,749,328 74.2 74.2 0.4
2005-Feb-14 Mon 6.27 ### ### ### 2,444,940 0 ### ### 0.0
2005-Feb-11 Fri 6.24 6.27 ### 6.25 1,289,253 ### ### ### ###
2005-Feb-10 Thu 6.23 ### 6.22 6.24 4,284,740 13,325,541 ### ### 0.4
2005-Feb-09 Wed 6.2 6.23 ### 6.22 ### ### 0.4
2005-Feb-08 Tue 6.21 6.21 ### ### 35.0 35.0 0.0
2005-Feb-07 Mon 6.21 6.26 ### 6.22 3,110,087 9,734,572 ### ### 0.4
2005-Feb-04 Fri ### 6.2 ### ### 2,641,329 ### 80.5 80.5 0.0
2005-Feb-03 Thu ### ### ### ### 5,555,675 0 22.5 22.5 0.0
2005-Feb-02 Wed 6.2 6.2 ### ### 20.9 20.9 0.0
2005-Feb-01 Tue 6.29 ### ### ### 18.8 18.8 0.0
2005-Jan-31 Mon 6.24 ### ### 6.23 3,276,888 0 36.5 36.5 0.4
2005-Jan-28 Fri 6 6.26 ### ### 87.4 87.4 0.0
2005-Jan-27 Thu ### ### ### ### ### ### 0.0
2005-Jan-25 Tue ### ### ### ### 32.1 32.1 0.0
2005-Jan-24 Mon ### 6.2 ### ### 31.7 31.7 0.0
2005-Jan-21 Fri ### 6.21 ### ### 1,474,226 4,577,471 ### ### 0.0
2005-Jan-20 Thu ### 6.2 ### ### 4,174,420 ### ### ### 0.0
2005-Jan-19 Wed ### 6.23 ### 6.22 83.3 83.3 0.4
2005-Jan-18 Tue ### ### 6.5 6.51 21.7 21.7 ###
2005-Jan-17 Mon ### ### 6.55 ### 695,677 2,278,342 ### ### 0.0
2005-Jan-14 Fri 6.58 ### 6.5 6.56 1,394,754 4,532,950 ### ### 0.5
2005-Jan-13 Thu ### 6.7 6.56 6.58 1,794,357 11,896,586 ### ### 0.5
2005-Jan-12 Wed ### ### 6.59 ### 1,523,182 5,018,884 26.4 26.4 0.0
2005-Jan-11 Tue 6.79 6.88 ### ### ### ### 0.0
2005-Jan-10 Mon ### 6.83 ### 6.79 1,400,256 4,781,874 86.6 86.6 0.5
2005-Jan-07 Fri 6.55 6.56 6.53 6.56 1,213,148 7,940,053 ### ### 0.5
2005-Jan-06 Thu 6.53 6.56 6.5 6.55 70.7 70.7 0.5
2005-Jan-05 Wed 6.56 6.57 6.5 6.55 1,427,129 9,326,288 31.0 31.0 0.5
2005-Jan-04 Tue ### 6.7 6.59 ### 28.4 28.4 0.0
2004-Dec-31 Fri 6.55 ### 6.52 6.58 ### ### 0.5
2004-Dec-30 Thu 6.53 6.56 6.5 6.54 289,950 1,893,373 ### ### 0.5
2004-Dec-29 Wed 6.49 6.55 6.46 6.54 392,248 2,551,573 79.0 79.0 0.5
2004-Dec-24 Fri 6.45 6.48 6.4 6.46 68.0 68.0 ###
2004-Dec-23 Thu ### 6.43 ### 6.4 ### ### 0.5
2004-Dec-22 Wed 6.45 6.46 ### ### ### ### 0.0
2004-Dec-21 Tue 6.43 6.52 6.41 6.45 72.2 72.2 ###
2004-Dec-20 Mon 6.23 6.42 6.22 ### 1,936,577 ### ### ### 0.0
2004-Dec-17 Fri ### 6.21 ### 6.21 3,396,177 10,545,129 78.8 78.8 ###
2004-Dec-16 Thu ### ### ### ### 3,952,844 0 ### ### 0.0
2004-Dec-15 Wed 6.25 6.25 ### ### 22.0 22.0 0.0
2004-Dec-14 Tue 6.25 6.25 ### 6.2 1,647,957 ### ### ### 0.4
2004-Dec-13 Mon ### ### 6.23 6.24 1,235,285 ### ### ### 0.4
2004-Dec-10 Fri ### ### 6.26 ### 1,224,985 ### 32.5 32.5 0.0
2004-Dec-09 Thu 6.25 ### 6.2 6.26 74.3 74.3 0.4
2004-Dec-08 Wed ### ### ### 6.24 ### ### 0.4
2004-Dec-07 Tue 6.45 6.45 ### ### 3,028,777 ### 26.3 26.3 0.0
2004-Dec-06 Mon 6.45 ### 6.43 6.48 ### ### 0.5
2004-Dec-03 Fri 6.4 6.49 ### 6.41 ### ### 0.5
2004-Dec-02 Thu ### 6.45 ### 6.4 4,312,428 13,907,580 74.0 74.0 0.5
2004-Dec-01 Wed ### ### 6.27 ### ### ### 0.0
2004-Nov-30 Tue ### ### ### 6.28 1,909,772 0 ### ### 0.4
2004-Nov-29 Mon ### 6.21 ### ### 70.4 70.4 0.0
2004-Nov-26 Fri ### ### ### ### 30.6 30.6 0.0
2004-Nov-25 Thu ### 6.2 ### ### 69.7 69.7 0.0
2004-Nov-24 Wed ### ### ### ### 68.8 68.8 0.0
2004-Nov-23 Tue ### ### ### ### 65.3 65.3 0.0
2004-Nov-22 Mon 6.2 6.2 ### ### 5,143,085 ### 35.1 35.1 0.0
2004-Nov-19 Fri 6.23 6.23 ### 6.2 ### ### 0.4
2004-Nov-18 Thu 6.26 ### ### 6.23 3,821,629 0 29.3 29.3 0.4
2004-Nov-17 Wed ### ### ### ### 3,134,354 0 ### ### 0.0
2004-Nov-16 Tue ### ### ### ### 78.8 78.8 0.0
2004-Nov-15 Mon ### 6.22 ### ### 67.1 67.1 0.0
2004-Nov-12 Fri ### ### ### ### 852,427 0 67.6 67.6 0.0
2004-Nov-11 Thu ### ### ### ### 1,773,480 0 25.4 25.4 0.0
2004-Nov-10 Wed ### ### ### ### 2,444,372 0 ### ### 0.0
2004-Nov-09 Tue ### ### ### 6 ### ### 0.4
2004-Nov-08 Mon ### ### ### ### ### ### 0.0
2004-Nov-05 Fri ### ### 5.86 ### ### ### 0.0
2004-Nov-04 Thu 5.76 5.88 5.76 5.84 3,571,875 ### ### ### 0.4
2004-Nov-03 Wed 5.74 5.74 ### 5.74 66.4 66.4 0.4
2004-Nov-02 Tue ### 5.72 ### 5.72 84.9 84.9 0.4
2004-Nov-01 Mon ### ### 5.58 5.59 1,623,747 4,530,254 ### ### ###
2004-Oct-29 Fri 5.55 ### 5.54 5.56 ### ### 0.4
2004-Oct-28 Thu 5.49 5.55 5.46 5.51 3,031,950 16,690,884 67.5 67.5 ###
2004-Oct-27 Wed 5.5 5.58 5.47 5.47 1,265,785 ### 24.5 24.5 ###
2004-Oct-26 Tue 5.5 5.55 5.48 5.49 35.0 35.0 0.4
2004-Oct-25 Mon ### ### 5.48 5.5 ### ### 0.4
2004-Oct-22 Fri 5.58 ### 5.58 ### 73.3 73.3 0.0
2004-Oct-21 Thu 5.49 ### 5.47 5.55 1,909,149 5,221,522 ### ### ###
2004-Oct-20 Wed 5.49 5.52 5.42 5.49 ### ### 0.4
2004-Oct-19 Tue 5.42 5.5 5.42 5.46 2,584,855 ### ### ### ###
2004-Oct-18 Mon 5.5 5.5 5.42 5.44 1,921,679 ### 24.2 24.2 0.4
2004-Oct-15 Fri 5.48 5.52 5.48 5.48 ### ### ###
2004-Oct-14 Thu 5.45 5.58 5.43 5.49 6,678,076 ### ### ### 0.4
2004-Oct-13 Wed 5.47 5.47 ### 5.45 3,798,451 ### ### ### ###
2004-Oct-12 Tue 5.45 5.52 5.43 5.46 65.7 65.7 ###
2004-Oct-11 Mon 5.5 5.51 5.43 5.45 ### ### ###
2004-Oct-08 Fri 5.55 5.55 5.47 5.49 2,378,973 13,108,141 ### ### 0.4
2004-Oct-07 Thu ### ### 5.56 5.58 2,362,579 ### 22.3 22.3 0.4
2004-Oct-06 Wed ### ### ### ### 2,068,284 0 ### ### 0.0
2004-Oct-05 Tue ### ### ### ### 33.9 33.9 0.0
2004-Oct-04 Mon ### ### 5.52 5.57 ### ### 0.4
2004-Oct-01 Fri ### ### 5.5 5.54 1,598,487 ### 16.2 16.2 0.4
2004-Sep-30 Thu ### 5.72 ### ### 1,420,941 ### ### ### 0.0
2004-Sep-29 Wed ### ### ### ### ### ### 0.0
2004-Sep-28 Tue 5.48 ### 5.47 5.58 ### ### 0.4
2004-Sep-27 Mon 5.4 5.48 ### 5.48 2,024,974 5,548,428 84.2 84.2 ###
2004-Sep-24 Fri ### 5.43 ### 5.4 1,970,658 ### 75.6 75.6 0.4
2004-Sep-23 Thu ### 5.4 ### ### 71.3 71.3 0.0
2004-Sep-22 Wed 5.4 5.42 ### 5.4 2,189,046 ### 66.5 66.5 0.4
2004-Sep-21 Tue ### 5.44 ### 5.44 ### ### 0.4
2004-Sep-20 Mon 5.48 5.55 5.44 5.44 1,320,584 ### ### ### 0.4


     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 2024-03-28 20:13:02 thru 2024-03-28 20:13:02 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000