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

Currently Tue 26-Mar-17 11:14:20 AM 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

(RUP) RURAL PRESS LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for RUP    Limits Next Section


Company Details for (RUP) RURAL PRESS LIMITED

Listing Code RUP
Listing Name RURAL PRESS LIMITED
GICS Sector Media
ISIN Name RURAL PRESS LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000RUP3


Maximum Price date available .. Monday 16th March 2026
Latest price with VOLUME for RUP .. Tuesday 24th April 2007

RUP 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 3.7 4 0.0
MAX 14.4 3,498,386 ###


Font Format Legend

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


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


End of day Prices (full format),

450 Days for (RUP) RURAL PRESS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2003-Oct-22 Wed ### ### ### ### 63,445 0 75.0 75.0 0.0
2003-Oct-21 Tue 7.25 ### 7.25 ### 78.9 78.9 0.0
2003-Oct-20 Mon 7.22 7.29 7.21 7.22 69.8 69.8 0.5
2003-Oct-17 Fri ### 7.2 ### ### 35,643 ### 73.6 73.6 0.0
2003-Oct-16 Thu ### ### ### ### 83,182 0 ### ### 0.0
2003-Oct-15 Wed ### ### ### ### 36.8 36.8 0.0
2003-Oct-14 Tue ### ### 7 ### 99,023 346,580 69.4 69.4 0.0
2003-Oct-13 Mon ### ### ### ### 124,120 0 66.3 66.3 0.0
2003-Oct-10 Fri ### ### ### ### 65.1 65.1 0.0
2003-Oct-09 Thu ### ### ### ### 123,629 0 67.9 67.9 0.0
2003-Oct-08 Wed ### ### ### ### 10,581 0 ### ### 0.0
2003-Oct-07 Tue ### ### ### ### 90,877 0 ### ### 0.0
2003-Oct-06 Mon 7.2 7.2 ### ### 18,080 65,088 28.8 28.8 0.0
2003-Oct-03 Fri 7.2 7.2 ### ### 6,440 23,184 ### ### 0.0
2003-Oct-02 Thu 7.2 7.2 ### 7.2 ### ### 0.5
2003-Oct-01 Wed 7.2 7.2 ### ### 33.7 33.7 0.0
2003-Sep-30 Tue ### 7.22 ### 7.2 53,589 193,456 80.3 80.3 0.5
2003-Sep-29 Mon ### ### ### ### ### ### 0.0
2003-Sep-26 Fri ### ### 7 7 31,585 110,547 ### ### 0.5
2003-Sep-25 Thu ### ### ### 7 76.4 76.4 0.5
2003-Sep-24 Wed ### 7 ### ### 105,944 ### ### ### 0.0
2003-Sep-23 Tue ### ### ### ### ### ### 0.0
2003-Sep-22 Mon ### 7 6.88 7 19,059 ### ### ### 0.5
2003-Sep-19 Fri ### ### 6.88 6.88 171,252 ### ### ### ###
2003-Sep-18 Thu ### ### ### ### ### ### 0.0
2003-Sep-17 Wed ### 7 ### ### 61,586 215,551 ### ### 0.0
2003-Sep-16 Tue ### ### 7 7 28.9 28.9 0.5
2003-Sep-15 Mon ### ### 7 ### 72.5 72.5 0.0
2003-Sep-12 Fri 7 ### ### ### 46,877 0 74.4 74.4 0.0
2003-Sep-11 Thu 7 7 ### ### 69,552 ### 40.7 40.7 0.0
2003-Sep-10 Wed ### 7 ### ### 225,545 ### ### ### 0.0
2003-Sep-09 Tue ### ### ### ### 38,028 0 ### ### 0.0
2003-Sep-08 Mon 6.88 6.88 6.8 6.81 42,386 289,920 25.5 25.5 ###
2003-Sep-05 Fri ### ### 6.88 ### 30,446 ### ### ### 0.0
2003-Sep-04 Thu 6.86 ### 6.86 ### 67.5 67.5 0.0
2003-Sep-03 Wed ### ### 6.85 6.87 31.9 31.9 ###
2003-Sep-02 Tue 6.84 ### 6.84 6.87 35,548 121,574 ### ### ###
2003-Sep-01 Mon 6.58 6.85 6.58 6.85 46,174 310,058 ### ### ###
2003-Aug-29 Fri 6.49 6.59 6.49 6.58 56,723 ### 76.3 76.3 0.5
2003-Aug-28 Thu ### 6.42 ### 6.42 80.8 80.8 0.5
2003-Aug-27 Wed ### ### 6.24 6.27 31.9 31.9 0.4
2003-Aug-26 Tue 6.29 ### 6.26 ### 635,749 ### 71.9 71.9 0.0
2003-Aug-25 Mon 6.27 ### 6.26 ### 54,655 171,070 ### ### 0.0
2003-Aug-22 Fri 6.26 6.29 6.25 6.26 69.1 69.1 0.4
2003-Aug-21 Thu 6.25 6.29 6.2 6.29 61,826 ### 76.5 76.5 ###
2003-Aug-20 Wed ### 6.21 ### 6.2 73.5 73.5 0.4
2003-Aug-19 Tue ### 6.23 ### 6.22 26,789 83,447 82.8 82.8 0.4
2003-Aug-18 Mon 6.2 6.2 ### ### 11,045 ### ### ### 0.0
2003-Aug-15 Fri 6.26 ### 6.25 6.25 32.0 32.0 ###
2003-Aug-14 Thu ### ### 6.27 ### ### ### 0.0
2003-Aug-13 Wed 6.25 ### 6.25 ### ### ### 0.0
2003-Aug-12 Tue 6.26 6.26 6.24 6.25 22,522 ### ### ### ###
2003-Aug-11 Mon 6.24 6.26 6.24 6.26 39,358 245,987 68.1 68.1 0.4
2003-Aug-08 Fri 6.26 6.26 6.2 6.26 ### ### 0.4
2003-Aug-07 Thu 6.27 6.27 6.25 6.26 46,082 288,473 31.9 31.9 0.4
2003-Aug-06 Wed 6.27 ### 6.25 6.26 29,248 ### 28.4 28.4 0.4
2003-Aug-05 Tue ### ### 6.28 6.29 31,026 97,421 ### ### ###
2003-Aug-04 Mon 6.29 ### 6.29 ### ### ### 0.0
2003-Aug-01 Fri ### ### ### ### 23,352 0 65.4 65.4 0.0
2003-Jul-31 Thu 6.27 ### 6.27 ### 46,146 ### ### ### 0.0
2003-Jul-30 Wed 6.27 6.27 6.27 6.27 18,187 ### ### ### 0.4
2003-Jul-29 Tue 6.25 6.27 6.2 6.26 69.3 69.3 0.4
2003-Jul-28 Mon 6.26 6.28 6.25 6.27 67.8 67.8 0.4
2003-Jul-25 Fri 6.28 6.28 6.25 6.25 32,244 ### 24.1 24.1 ###
2003-Jul-24 Thu ### ### ### ### 15,729 0 69.0 69.0 0.0
2003-Jul-23 Wed 6.25 ### 6.25 ### 23,850 ### ### ### 0.0
2003-Jul-22 Tue 6.2 6.25 6.2 6.25 ### ### ###
2003-Jul-21 Mon 6.21 6.25 ### 6.25 29,842 93,256 76.5 76.5 ###
2003-Jul-18 Fri 6.22 6.22 6.2 6.21 128,847 ### 26.8 26.8 ###
2003-Jul-17 Thu 6.23 6.23 6.23 6.23 73.6 73.6 0.4
2003-Jul-16 Wed 6.2 6.2 ### 6.2 87,888 272,452 63.7 63.7 0.4
2003-Jul-15 Tue 6.21 6.21 6.2 6.2 5,940 36,857 28.0 28.0 0.4
2003-Jul-14 Mon 6.28 ### 6.24 6.24 ### ### 0.4
2003-Jul-11 Fri 6.25 ### 6.25 ### ### ### 0.0
2003-Jul-10 Thu 6.27 ### 6.2 ### 72.3 72.3 0.0
2003-Jul-09 Wed 6.27 ### 6.27 ### 17,824 55,878 70.5 70.5 0.0
2003-Jul-08 Tue ### ### 6.26 6.26 ### ### 0.4
2003-Jul-07 Mon ### ### 6.22 ### ### ### 0.0
2003-Jul-04 Fri ### ### 6.28 ### 16,654 ### ### ### 0.0
2003-Jul-03 Thu ### ### ### ### 85.5 85.5 0.0
2003-Jul-02 Wed 6 ### 6 ### 88,344 ### ### ### 0.0
2003-Jul-01 Tue 6 6 ### 6 90,981 272,943 68.9 68.9 0.4
2003-Jun-30 Mon 6 6 ### 6 ### ### 0.4
2003-Jun-27 Fri 6 6 ### 6 ### ### 0.4
2003-Jun-25 Wed ### ### ### ### 37,875 0 32.4 32.4 0.0
2003-Jun-24 Tue ### ### ### ### ### ### 0.0
2003-Jun-23 Mon ### ### ### ### ### ### 0.0
2003-Jun-20 Fri ### ### ### ### ### ### 0.0
2003-Jun-19 Thu ### ### ### ### ### ### 0.0
2003-Jun-18 Wed ### ### ### ### ### ### 0.0
2003-Jun-17 Tue ### ### 5.86 5.88 31.8 31.8 0.4
2003-Jun-16 Mon ### ### 5.87 ### 94,227 276,556 ### ### 0.0
2003-Jun-13 Fri 5.85 ### 5.8 ### 78.9 78.9 0.0
2003-Jun-12 Thu 5.85 5.85 5.83 5.85 ### ### 0.4
2003-Jun-11 Wed 5.85 5.85 5.82 5.85 75.5 75.5 0.4
2003-Jun-10 Tue 5.85 5.85 5.8 5.83 25,622 149,248 32.4 32.4 ###
2003-Jun-06 Fri 5.88 5.88 5.84 5.85 127,882 749,388 ### ### 0.4
2003-Jun-05 Thu ### ### 5.83 5.88 30,877 ### ### ### 0.4
2003-Jun-04 Wed 5.76 ### 5.76 ### ### ### 0.0
2003-Jun-03 Tue 5.79 5.79 5.75 5.75 29.3 29.3 ###
2003-Jun-02 Mon 5.75 5.78 5.75 5.75 33,020 ### 74.4 74.4 ###
2003-May-30 Fri 5.75 5.78 5.75 5.75 30,380 175,140 70.8 70.8 ###
2003-May-29 Thu 5.75 5.75 5.7 5.7 26.5 26.5 0.4
2003-May-28 Wed 5.72 5.78 5.7 5.78 ### ### 0.4
2003-May-27 Tue ### 5.75 ### 5.7 ### ### 0.4
2003-May-26 Mon 5.7 5.75 ### 5.7 70.7 70.7 0.4
2003-May-23 Fri ### 5.77 ### 5.7 ### ### 0.4
2003-May-22 Thu ### ### ### ### ### ### 0.0
2003-May-21 Wed 5.7 5.7 ### ### 28.3 28.3 0.0
2003-May-20 Tue 5.7 5.78 5.7 5.7 43,625 ### ### ### 0.4
2003-May-19 Mon ### 5.8 ### 5.8 ### ### 0.4
2003-May-16 Fri 5.85 5.85 5.7 5.7 25,274 145,957 ### ### 0.4
2003-May-15 Thu ### ### 5.85 5.85 26.3 26.3 0.4
2003-May-14 Wed ### ### 5.85 5.86 ### ### 0.4
2003-May-13 Tue ### ### 5.85 5.86 ### ### 0.4
2003-May-12 Mon 5.79 ### 5.79 5.85 84,428 ### ### ### 0.4
2003-May-09 Fri 5.7 5.8 5.7 5.79 144,653 831,754 ### ### ###
2003-May-08 Thu ### 5.7 ### 5.7 235,053 ### 89.0 89.0 0.4
2003-May-07 Wed ### ### 5.55 5.55 ### ### ###
2003-May-06 Tue 5.55 ### 5.55 ### 79.3 79.3 0.0
2003-May-05 Mon 5.55 ### 5.55 ### ### ### 0.0
2003-May-02 Fri 5.55 5.55 5.45 5.55 26,241 144,325 ### ### ###
2003-May-01 Thu 5.53 5.56 5.53 5.55 19,955 110,650 72.4 72.4 ###
2003-Apr-30 Wed 5.55 5.55 5.5 5.55 28,875 ### 70.5 70.5 ###
2003-Apr-29 Tue 5.54 5.58 5.54 5.58 11,150 ### ### ### 0.4
2003-Apr-28 Mon 5.4 5.54 5.4 5.51 7,854 ### ### ### ###
2003-Apr-24 Thu 5.54 5.54 5.4 5.4 12.6 12.6 0.4
2003-Apr-23 Wed 5.5 5.54 5.48 5.54 8,174 ### 77.8 77.8 0.4
2003-Apr-22 Tue 5.4 5.45 5.4 5.45 77.1 77.1 ###
2003-Apr-17 Thu ### ### ### ### 31,144 0 ### ### 0.0
2003-Apr-16 Wed ### ### ### ### 29,249 0 ### ### 0.0
2003-Apr-15 Tue ### 5.45 ### ### 74.4 74.4 0.0
2003-Apr-14 Mon ### ### ### ### 221 0 ### ### 0.0
2003-Apr-11 Fri ### ### ### ### 72.5 72.5 0.0
2003-Apr-10 Thu 5.25 ### 5.25 ### ### ### 0.0
2003-Apr-09 Wed 5.28 5.29 5.22 5.22 5,186 27,252 ### ### 0.4
2003-Apr-08 Tue 5.2 5.28 ### 5.28 83.0 83.0 0.4
2003-Apr-07 Mon 5.26 5.28 5.2 5.2 15.8 15.8 ###
2003-Apr-04 Fri 5.25 5.28 5.23 5.26 10,984 57,720 ### ### 0.4
2003-Apr-03 Thu 5.25 5.25 5.25 5.25 72.4 72.4 0.4
2003-Apr-02 Wed 5.25 5.25 5.25 5.25 78.6 78.6 0.4
2003-Apr-01 Tue 5.25 5.25 5.22 5.25 2,851 14,924 ### ### 0.4
2003-Mar-31 Mon 5.2 5.2 5.2 5.2 73.1 73.1 ###
2003-Mar-28 Fri 5.29 5.29 5.2 5.2 13.9 13.9 ###
2003-Mar-27 Thu 5.24 5.29 5.22 5.29 ### ### 0.4
2003-Mar-26 Wed 5.2 5.23 ### 5.23 75.7 75.7 ###
2003-Mar-25 Tue 5.2 5.21 ### 5.2 23,858 62,150 ### ### ###
2003-Mar-24 Mon 5.25 5.25 5.2 5.21 19,982 ### ### ### 0.4
2003-Mar-21 Fri 5.21 5.21 ### 5.2 ### ### ###
2003-Mar-20 Thu 5.21 5.21 5.21 5.21 ### ### 0.4
2003-Mar-19 Wed 5.2 5.21 5.2 5.21 69.8 69.8 0.4
2003-Mar-18 Tue 5.2 5.2 ### ### 10,849 ### 18.3 18.3 0.0
2003-Mar-17 Mon ### ### ### ### 13,976 0 77.8 77.8 0.0
2003-Mar-14 Fri ### 5.2 ### ### 50,073 130,189 ### ### 0.0
2003-Mar-13 Thu ### ### ### ### ### ### 0.0
2003-Mar-12 Wed 5.22 5.22 ### ### 21.5 21.5 0.0
2003-Mar-11 Tue 5.2 5.22 ### 5.22 83.8 83.8 0.4
2003-Mar-10 Mon 5.2 5.21 5.2 5.2 ### ### ###
2003-Mar-07 Fri ### 5.2 ### 5.2 39,486 ### ### ### ###
2003-Mar-06 Thu ### ### ### ### 29,385 0 82.1 82.1 0.0
2003-Mar-05 Wed ### ### ### ### 19,686 0 ### ### 0.0
2003-Mar-04 Tue ### ### ### ### ### ### 0.0
2003-Mar-03 Mon ### ### ### ### 4,788 0 79.9 79.9 0.0
2003-Feb-28 Fri ### ### ### ### 26,052 0 76.7 76.7 0.0
2003-Feb-27 Thu ### ### ### ### ### ### 0.0
2003-Feb-26 Wed ### ### ### ### ### ### 0.0
2003-Feb-25 Tue ### ### ### ### 61,420 0 84.6 84.6 0.0
2003-Feb-24 Mon ### ### ### ### 26.9 26.9 0.0
2003-Feb-21 Fri ### ### ### ### 20,980 0 ### ### 0.0
2003-Feb-20 Thu ### ### ### ### 81.4 81.4 0.0
2003-Feb-19 Wed ### ### ### ### 77.1 77.1 0.0
2003-Feb-18 Tue ### ### ### ### 29.0 29.0 0.0
2003-Feb-17 Mon 5.23 5.29 5.22 5.27 77.1 77.1 ###
2003-Feb-14 Fri 5.25 5.28 5.24 5.27 49,751 ### ### ### ###
2003-Feb-13 Thu 5.2 5.23 ### 5.22 83.2 83.2 0.4
2003-Feb-12 Wed 5.2 5.29 5.2 5.29 ### ### 0.4
2003-Feb-11 Tue 5.25 5.25 5.25 5.25 ### ### 0.4
2003-Feb-10 Mon 5.24 5.25 5.22 5.25 78.3 78.3 0.4
2003-Feb-07 Fri 5.24 5.25 5.24 5.25 ### ### 0.4
2003-Feb-06 Thu 5.29 5.29 5.26 5.29 81.1 81.1 0.4
2003-Feb-05 Wed 5.2 5.2 5.2 5.2 ### ### ###
2003-Feb-04 Tue 5.21 5.24 5.2 5.2 14,640 76,420 ### ### ###
2003-Feb-03 Mon 5.29 5.29 5.24 5.24 30.4 30.4 0.4
2003-Jan-31 Fri 5.29 ### 5.29 ### ### ### 0.0
2003-Jan-30 Thu 5.25 ### 5.25 ### 14,074 36,944 ### ### 0.0
2003-Jan-29 Wed 5.25 5.25 5.22 5.25 29,979 156,940 ### ### 0.4
2003-Jan-28 Tue 5.29 5.29 5.2 5.2 7,250 38,026 26.9 26.9 ###
2003-Jan-24 Fri ### 5.29 ### 5.29 11,082 ### ### ### 0.4
2003-Jan-23 Thu ### ### ### ### ### ### 0.0
2003-Jan-22 Wed 5.22 5.25 ### ### ### ### 0.0
2003-Jan-21 Tue 5.25 5.25 5.2 5.2 201,746 1,054,122 ### ### ###
2003-Jan-20 Mon 5.2 5.2 ### ### 5,842 15,189 ### ### 0.0
2003-Jan-17 Fri ### 5.25 ### 5.25 238,170 ### ### ### 0.4
2003-Jan-16 Thu 5.22 5.25 ### ### 21,820 57,277 19.3 19.3 0.0
2003-Jan-15 Wed 5.25 5.25 5.22 5.24 31.5 31.5 0.4
2003-Jan-14 Tue ### 5.27 ### 5.27 8,050 ### 86.3 86.3 ###
2003-Jan-13 Mon ### ### ### ### 72.2 72.2 0.0
2003-Jan-10 Fri ### ### ### ### ### ### 0.0
2003-Jan-09 Thu 5.2 5.21 ### ### ### ### 0.0
2003-Jan-08 Wed 5.2 5.25 5.2 5.2 49,642 259,379 73.1 73.1 ###
2003-Jan-07 Tue 5.2 5.24 5.2 5.2 3,958 ### ### ### ###
2003-Jan-06 Mon 5.26 5.27 5.23 5.25 ### ### 0.4
2003-Jan-03 Fri ### 5.27 ### 5.26 86.8 86.8 0.4
2003-Jan-02 Thu ### ### ### ### ### ### 0.0
2002-Dec-31 Tue ### ### ### ### ### ### 0.0
2002-Dec-30 Mon ### ### ### ### 72.1 72.1 0.0
2002-Dec-27 Fri ### ### ### ### 5,881 0 70.7 70.7 0.0
2002-Dec-24 Tue 5 ### 5 ### ### ### 0.0
2002-Dec-23 Mon ### ### 5 5 20.1 20.1 0.4
2002-Dec-20 Fri ### ### ### ### 0 0.0
2002-Dec-19 Thu ### ### ### ### 67.3 67.3 0.0
2002-Dec-18 Wed 4.84 ### 4.84 ### 7,853 ### ### ### 0.0
2002-Dec-17 Tue 4.82 4.84 4.82 4.84 ### ### 0.3
2002-Dec-16 Mon 4.76 4.84 4.75 4.84 12,688 ### 87.5 87.5 0.3
2002-Dec-13 Fri 4.8 4.8 4.75 4.8 57,889 ### 69.2 69.2 0.3
2002-Dec-12 Thu 4.8 4.8 4.78 4.8 72.4 72.4 0.3
2002-Dec-11 Wed 4.87 4.88 4.82 4.82 64,773 314,149 30.0 30.0 0.3
2002-Dec-10 Tue 4.87 ### 4.87 4.87 ### ### 0.3
2002-Dec-09 Mon 4.87 4.87 4.87 4.87 73.6 73.6 0.3
2002-Dec-06 Fri 4.87 4.87 4.87 4.87 150 ### 72.8 72.8 0.3
2002-Dec-05 Thu ### ### 4.87 4.87 69,122 ### ### ### 0.3
2002-Dec-04 Wed ### ### ### ### ### ### 0.0
2002-Dec-03 Tue ### ### ### ### 4,040 0 ### ### 0.0
2002-Dec-02 Mon ### ### ### ### ### ### 0.0
2002-Nov-29 Fri 4.87 ### 4.87 ### 3,845 ### ### ### 0.0
2002-Nov-28 Thu 4.89 ### 4.87 4.87 ### ### 0.3
2002-Nov-27 Wed ### ### ### ### ### ### 0.0
2002-Nov-26 Tue ### ### ### ### 7,683 0 75.4 75.4 0.0
2002-Nov-25 Mon 4.89 ### 4.89 ### 49,321 120,589 73.1 73.1 0.0
2002-Nov-22 Fri ### ### 4.88 ### 70.8 70.8 0.0
2002-Nov-21 Thu ### ### 4.89 4.89 62,152 ### ### ### ###
2002-Nov-20 Wed ### ### 4.85 4.85 79,244 ### 13.8 13.8 ###
2002-Nov-19 Tue ### 5 ### 5 ### ### 0.4
2002-Nov-18 Mon 5 5 ### ### ### ### 0.0
2002-Nov-15 Fri ### 5 4.8 4.8 ### ### 0.3
2002-Nov-14 Thu ### ### ### ### 10,856 0 75.1 75.1 0.0
2002-Nov-13 Wed 4.75 ### 4.75 ### ### ### 0.0
2002-Nov-12 Tue 4.81 4.81 4.81 4.81 0 ###
2002-Nov-11 Mon 4.81 4.81 4.8 4.81 4,456 ### ### ### ###
2002-Nov-08 Fri 4.81 4.81 4.81 4.81 ### ### ###
2002-Nov-07 Thu 4.83 4.83 4.83 4.83 77.3 77.3 0.3
2002-Nov-06 Wed 4.85 4.85 4.8 4.8 27.1 27.1 0.3
2002-Nov-05 Tue ### ### ### ### 6,370 0 ### ### 0.0
2002-Nov-04 Mon 5 5 5 5 ### ### 0.4
2002-Nov-01 Fri 5.2 5.2 ### ### 3,775 ### ### ### 0.0
2002-Oct-31 Thu 5 5 ### ### 7,025 ### 28.2 28.2 0.0
2002-Oct-30 Wed ### ### ### ### ### ### 0.0
2002-Oct-29 Tue ### 5 ### ### ### ### 0.0
2002-Oct-28 Mon ### ### ### ### 10,385 0 73.4 73.4 0.0
2002-Oct-25 Fri ### ### 5 5 ### ### 0.4
2002-Oct-24 Thu ### ### ### ### ### ### 0.0
2002-Oct-23 Wed 5.4 5.4 5.4 5.4 ### ### 0.4
2002-Oct-22 Tue 5.5 ### 5.5 ### 38,645 106,273 ### ### 0.0
2002-Oct-21 Mon 5.46 5.55 5.46 5.51 ### ### ###
2002-Oct-18 Fri 5.44 5.46 5.44 5.44 ### ### 0.4
2002-Oct-17 Thu 5.44 5.5 5.43 5.44 28,359 154,981 ### ### 0.4
2002-Oct-16 Wed ### 5.45 ### 5.45 82.5 82.5 ###
2002-Oct-15 Tue ### 5.4 ### ### ### ### 0.0
2002-Oct-14 Mon 5.46 5.46 5.4 5.4 ### ### 0.4
2002-Oct-11 Fri 5.5 5.5 5.45 5.45 3,150 17,246 ### ### ###
2002-Oct-10 Thu 5.45 5.5 5.45 5.5 ### ### 0.4
2002-Oct-09 Wed 5.51 5.51 5.45 5.45 ### ### ###
2002-Oct-08 Tue 5.55 5.55 5.45 5.5 26.7 26.7 0.4
2002-Oct-07 Mon 5.57 5.58 5.5 5.58 86.5 86.5 0.4
2002-Oct-04 Fri 5.56 ### 5.55 5.55 12,958 35,958 29.3 29.3 ###
2002-Oct-03 Thu ### ### 5.56 ### ### ### 0.0
2002-Oct-02 Wed ### ### 5.56 5.56 29.3 29.3 0.4
2002-Oct-01 Tue ### ### 5.59 ### 6,929 ### ### ### 0.0
2002-Sep-30 Mon 5.56 ### 5.55 ### 71.1 71.1 0.0
2002-Sep-27 Fri 5.56 5.56 5.56 5.56 69.5 69.5 0.4
2002-Sep-26 Thu ### ### 5.55 5.55 26.4 26.4 ###
2002-Sep-25 Wed ### ### 5.55 5.55 ### ### ###
2002-Sep-24 Tue ### ### ### ### 36,355 0 ### ### 0.0
2002-Sep-23 Mon 5.51 ### 5.51 5.53 ### ### ###
2002-Sep-20 Fri 5.52 5.52 5.5 5.5 34,154 188,188 29.1 29.1 0.4
2002-Sep-19 Thu 5.58 ### 5.56 5.56 43,352 ### ### ### 0.4
2002-Sep-18 Wed ### ### 5.58 ### ### ### 0.0
2002-Sep-17 Tue 5.7 5.7 ### ### ### ### 0.0
2002-Sep-16 Mon 5.55 5.7 5.55 5.7 ### ### 0.4
2002-Sep-13 Fri 5.54 5.55 5.52 5.55 18,724 ### ### ### ###
2002-Sep-12 Thu 5.54 ### 5.54 ### 83.6 83.6 0.0
2002-Sep-11 Wed 5.52 5.54 5.5 5.54 ### ### 0.4
2002-Sep-10 Tue ### ### 5.53 5.53 ### ### ###
2002-Sep-09 Mon ### ### ### ### ### ### 0.0
2002-Sep-06 Fri 5.75 5.78 5.7 5.7 ### ### 0.4
2002-Sep-05 Thu 5.74 5.78 5.74 5.78 8,426 ### ### ### 0.4
2002-Sep-04 Wed 5.55 5.7 5.45 5.7 21,948 ### 92.8 92.8 0.4
2002-Sep-03 Tue 5.48 5.7 5.48 ### 40,129 224,321 87.4 87.4 0.0
2002-Sep-02 Mon 5.5 5.5 5.5 5.5 0 0.4
2002-Aug-30 Fri ### 5.55 ### 5.5 33,450 92,823 ### ### 0.4
2002-Aug-29 Thu 4.5 4.7 4.45 4.7 ### ### 0.3
2002-Aug-28 Wed ### ### ### ### 1,620 0 72.3 72.3 0.0
2002-Aug-27 Tue 4.4 4.4 ### ### 29.0 29.0 0.0
2002-Aug-26 Mon 4.4 4.5 4.4 4.5 1,244 ### ### ### ###
2002-Aug-23 Fri ### 4.4 ### 4.4 78.9 78.9 0.3
2002-Aug-22 Thu 4.5 4.5 ### ### 18,059 ### ### ### 0.0
2002-Aug-21 Wed 4.5 4.5 4.5 4.5 73.6 73.6 ###
2002-Aug-20 Tue 4.45 4.55 4.45 4.45 73.6 73.6 0.3
2002-Aug-19 Mon 4.5 4.5 4.45 4.45 20.6 20.6 0.3
2002-Aug-16 Fri 4.55 4.55 4.5 4.5 17.7 17.7 ###
2002-Aug-15 Thu 4.55 4.55 4.55 4.55 ### ### 0.3
2002-Aug-14 Wed 4.55 4.55 4.52 4.55 607,272 2,753,978 ### ### 0.3
2002-Aug-13 Tue 4.55 4.55 4.55 4.55 ### ### 0.3
2002-Aug-12 Mon 4.56 ### 4.55 ### 91,382 ### 79.4 79.4 0.0
2002-Aug-09 Fri 4.55 4.55 4.55 4.55 69.8 69.8 0.3
2002-Aug-08 Thu 4.56 ### 4.55 ### 16,947 38,554 ### ### 0.0
2002-Aug-07 Wed 4.55 4.55 4.55 4.55 71.9 71.9 0.3
2002-Aug-06 Tue 4.55 4.55 4.52 4.55 4,843 ### ### ### 0.3
2002-Aug-05 Mon 4.55 4.7 4.55 4.7 ### ### 0.3
2002-Aug-02 Fri ### ### 4.55 4.55 8,848 20,129 ### ### 0.3
2002-Aug-01 Thu ### ### ### ### 18,143 0 13.5 13.5 0.0
2002-Jul-31 Wed ### ### ### ### 241 0 ### ### 0.0
2002-Jul-30 Tue ### ### ### ### 959 0 ### ### 0.0
2002-Jul-29 Mon ### ### 4.55 ### 69.3 69.3 0.0
2002-Jul-26 Fri 4.55 4.55 4.51 4.51 ### ### 0.3
2002-Jul-25 Thu 4.5 4.51 4.5 4.51 ### ### 0.3
2002-Jul-24 Wed 4.45 4.45 4.45 4.45 84.4 84.4 0.3
2002-Jul-23 Tue ### 4.43 ### 4.43 ### ### ###
2002-Jul-22 Mon 4.42 4.43 4.42 4.43 66.5 66.5 ###
2002-Jul-19 Fri 4.56 4.56 4.45 4.45 6,422 ### ### ### 0.3
2002-Jul-18 Thu 4.56 4.56 4.56 4.56 ### ### 0.3
2002-Jul-17 Wed ### ### 4.59 4.59 47.5 47.5 0.3
2002-Jul-16 Tue ### ### ### ### 21.0 21.0 0.0
2002-Jul-15 Mon 4.78 4.8 4.75 4.77 31.5 31.5 ###
2002-Jul-12 Fri 4.77 4.8 4.77 4.8 44,252 211,745 ### ### 0.3
2002-Jul-11 Thu 4.8 ### 4.77 4.8 53,543 ### 77.3 77.3 0.3
2002-Jul-10 Wed 4.8 4.8 4.8 4.8 ### ### 0.3
2002-Jul-09 Tue 4.7 4.79 4.7 4.75 78.2 78.2 ###
2002-Jul-08 Mon ### 4.7 ### 4.7 540,826 1,270,941 84.7 84.7 0.3
2002-Jul-05 Fri ### ### ### ### 13,953 0 ### ### 0.0
2002-Jul-04 Thu ### ### ### ### 72.6 72.6 0.0
2002-Jul-03 Wed ### ### ### ### 6,487 0 ### ### 0.0
2002-Jul-02 Tue ### 4.75 ### ### 75.7 75.7 0.0
2002-Jul-01 Mon ### 4.72 ### ### 71.8 71.8 0.0
2002-Jun-28 Fri ### ### ### ### 56,826 0 64.2 64.2 0.0
2002-Jun-27 Thu 4.75 4.75 4.7 4.7 38,175 180,376 ### ### 0.3
2002-Jun-26 Wed 4.75 4.81 4.75 4.75 19,256 92,043 82.4 82.4 ###
2002-Jun-25 Tue 4.75 4.82 4.75 4.75 6,456 ### 79.1 79.1 ###
2002-Jun-24 Mon 4.75 4.85 4.75 4.75 76.8 76.8 ###
2002-Jun-21 Fri ### 4.75 ### 4.75 ### ### ###
2002-Jun-20 Thu ### ### ### ### 3,498,386 0 ### ### 0.0
2002-Jun-19 Wed ### 4.7 ### ### 79.4 79.4 0.0
2002-Jun-18 Tue 4.7 4.7 ### ### 13,771 ### 19.3 19.3 0.0
2002-Jun-17 Mon ### ### ### ### ### ### 0.0
2002-Jun-14 Fri ### ### ### ### ### ### 0.0
2002-Jun-13 Thu ### ### 4.55 ### 75.4 75.4 0.0
2002-Jun-12 Wed 4.7 4.7 ### ### 25,970 61,029 ### ### 0.0
2002-Jun-11 Tue 4.7 4.7 ### 4.7 ### ### 0.3
2002-Jun-07 Fri 4.7 4.71 4.7 4.7 ### ### 0.3
2002-Jun-06 Thu 4.7 4.7 ### ### ### ### 0.0
2002-Jun-05 Wed 4.55 ### 4.55 ### 80.6 80.6 0.0
2002-Jun-04 Tue 4.55 4.56 4.51 4.56 ### ### 0.3
2002-Jun-03 Mon 4.55 4.55 4.51 4.52 27.2 27.2 0.3
2002-May-31 Fri 4.5 4.55 4.5 4.55 75.6 75.6 0.3
2002-May-30 Thu 4.52 4.52 4.5 4.5 ### ### ###
2002-May-29 Wed 4.5 4.5 4.5 4.5 1,650 7,425 ### ### ###
2002-May-28 Tue 4.5 4.5 4.45 4.5 73.0 73.0 ###
2002-May-27 Mon 4.55 4.55 4.5 4.5 12,977 58,720 ### ### ###
2002-May-24 Fri 4.55 4.55 4.55 4.55 502,280 2,285,374 65.4 65.4 0.3
2002-May-23 Thu 4.55 4.55 4.55 4.55 75.6 75.6 0.3
2002-May-22 Wed 4.51 4.55 4.5 4.55 74.7 74.7 0.3
2002-May-21 Tue 4.5 4.5 4.5 4.5 76.9 76.9 ###
2002-May-20 Mon 4.5 4.5 4.5 4.5 73,245 ### ### ### ###
2002-May-17 Fri ### ### 4.5 4.5 12.9 12.9 ###
2002-May-16 Thu 4.41 4.5 ### 4.5 83.9 83.9 ###
2002-May-15 Wed ### ### 4.58 4.58 108,177 247,725 30.1 30.1 0.3
2002-May-14 Tue ### ### ### ### 200,445 0 73.0 73.0 0.0
2002-May-13 Mon ### ### ### ### 3,971 0 ### ### 0.0
2002-May-10 Fri 4.78 4.78 4.7 4.7 25,158 119,248 19.5 19.5 0.3
2002-May-09 Thu 4.78 4.78 4.78 4.78 79.1 79.1 ###
2002-May-08 Wed 4.78 4.78 4.78 4.78 ### ### ###
2002-May-07 Tue 4.85 4.85 4.78 4.78 ### ### ###
2002-May-06 Mon 4.81 4.84 4.81 4.84 ### ### 0.3
2002-May-03 Fri 4.85 4.85 4.8 4.81 14,186 68,447 28.0 28.0 ###
2002-May-02 Thu 4.85 4.85 4.8 4.8 2,378 11,473 ### ### 0.3
2002-May-01 Wed 4.8 4.85 4.8 4.85 3,026 ### ### ### ###
2002-Apr-30 Tue 4.8 4.8 4.8 4.8 76.8 76.8 0.3
2002-Apr-29 Mon 4.84 4.84 4.81 4.81 36.0 36.0 ###
2002-Apr-26 Fri 4.84 4.84 4.84 4.84 68.8 68.8 0.3
2002-Apr-24 Wed 4.89 ### 4.83 4.86 22,820 ### ### ### 0.3
2002-Apr-23 Tue 4.8 4.8 4.8 4.8 75.1 75.1 0.3
2002-Apr-22 Mon 4.8 4.82 4.8 4.82 ### ### 0.3
2002-Apr-19 Fri 4.85 4.89 4.8 4.8 ### ### 0.3
2002-Apr-18 Thu 4.85 4.85 4.77 4.8 ### ### 0.3
2002-Apr-17 Wed 4.85 4.85 4.85 4.85 ### ### ###
2002-Apr-16 Tue 4.8 4.8 4.8 4.8 ### ### 0.3
2002-Apr-15 Mon 4.8 4.8 4.8 4.8 71.2 71.2 0.3
2002-Apr-12 Fri 4.8 4.8 4.8 4.8 5,358 ### 71.4 71.4 0.3
2002-Apr-11 Thu 4.78 4.78 4.78 4.78 ### ### ###
2002-Apr-10 Wed 4.8 4.8 4.78 4.78 13,172 ### 30.2 30.2 ###
2002-Apr-09 Tue 4.8 4.8 4.8 4.8 2,580 12,384 ### ### 0.3
2002-Apr-08 Mon 4.75 4.82 4.75 4.82 10,087 ### 85.0 85.0 0.3
2002-Apr-05 Fri 4.75 4.78 4.75 4.75 ### ### ###
2002-Apr-04 Thu 4.78 4.78 4.76 4.76 ### ### ###
2002-Apr-03 Wed 4.78 4.78 4.75 4.75 17,654 84,121 30.2 30.2 ###
2002-Apr-02 Tue 4.85 4.89 4.8 4.89 10,420 50,484 ### ### ###
2002-Mar-28 Thu 4.87 4.87 4.85 4.85 26.4 26.4 ###
2002-Mar-27 Wed ### ### ### ### 70.2 70.2 0.0
2002-Mar-26 Tue ### ### 4.89 ### 4,929 12,051 77.1 77.1 0.0
2002-Mar-25 Mon ### ### ### ### ### ### 0.0
2002-Mar-22 Fri ### ### ### ### 70.6 70.6 0.0
2002-Mar-21 Thu ### ### ### ### 76.3 76.3 0.0
2002-Mar-20 Wed ### ### 4.87 4.87 13,753 33,488 ### ### 0.3
2002-Mar-19 Tue ### ### ### ### 0 0.0
2002-Mar-18 Mon ### ### ### ### ### ### 0.0
2002-Mar-15 Fri ### ### ### ### 0 0.0
2002-Mar-14 Thu 4.76 ### 4.76 ### 854 ### ### ### 0.0
2002-Mar-13 Wed 4.73 ### 4.73 ### ### ### 0.0
2002-Mar-12 Tue 4.71 4.75 4.71 4.72 12,642 ### 72.9 72.9 0.3
2002-Mar-11 Mon 4.75 4.76 4.71 4.71 27.6 27.6 ###
2002-Mar-08 Fri 4.86 ### 4.75 4.75 15.2 15.2 ###
2002-Mar-07 Thu 4.86 4.86 4.85 4.85 28.4 28.4 ###
2002-Mar-06 Wed 4.8 4.86 4.8 4.86 18,743 90,528 80.4 80.4 0.3
2002-Mar-05 Tue 4.7 4.8 4.7 4.8 87.3 87.3 0.3
2002-Mar-04 Mon 4.7 4.7 ### 4.7 5,145 ### ### ### 0.3
2002-Mar-01 Fri ### ### ### ### 67.2 67.2 0.0
2002-Feb-28 Thu ### ### ### ### ### ### 0.0
2002-Feb-27 Wed 4.75 4.8 ### ### 8,248 ### 21.3 21.3 0.0
2002-Feb-26 Tue 4.8 4.8 4.75 4.8 ### ### 0.3
2002-Feb-25 Mon 4.87 4.87 4.86 4.86 548 ### 36.1 36.1 0.3
2002-Feb-22 Fri 4.87 4.87 4.87 4.87 0 0.3
2002-Feb-21 Thu 4.88 ### 4.87 4.87 6,083 ### 33.7 33.7 0.3
2002-Feb-20 Wed ### 5 4.88 4.88 10,857 ### 20.6 20.6 0.3
2002-Feb-19 Tue ### ### 4.88 ### 104,381 254,689 84.8 84.8 0.0
2002-Feb-18 Mon 4.85 ### 4.81 ### ### ### 0.0
2002-Feb-15 Fri ### 4.7 ### 4.7 24,442 ### ### ### 0.3
2002-Feb-14 Thu ### ### ### ### 73.6 73.6 0.0
2002-Feb-13 Wed 4.81 4.81 ### ### 3,643 ### ### ### 0.0
2002-Feb-12 Tue ### ### 4.73 ### ### ### 0.0
2002-Feb-11 Mon ### 4.8 ### 4.8 90.4 90.4 0.3
2002-Feb-08 Fri ### ### ### ### ### ### 0.0
2002-Feb-07 Thu ### ### ### ### 30,544 0 ### ### 0.0
2002-Feb-06 Wed 4.657 ### ### ### 8,650 0 27.7 27.7 0.0
2002-Feb-05 Tue ### ### ### ### ### ### 0.0
2002-Feb-04 Mon ### ### ### ### 69.3 69.3 0.0
2002-Feb-01 Fri ### ### ### ### 0 0.0
2002-Jan-31 Thu ### 4.7 ### ### ### ### 0.0
2002-Jan-30 Wed ### ### ### ### ### ### 0.0
2002-Jan-29 Tue ### ### ### ### 1,745 0 ### ### 0.0
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri ### ### ### ### ### ### 0.0
2002-Jan-24 Thu ### ### ### ### ### ### 0.0
2002-Jan-23 Wed ### ### ### ### ### ### 0.0
2002-Jan-22 Tue ### ### ### ### ### ### 0.0
2002-Jan-21 Mon ### ### ### ### 67.9 67.9 0.0
2002-Jan-18 Fri 4.7 4.7 4.7 4.7 71.0 71.0 0.3
2002-Jan-17 Thu ### ### ### ### 73.1 73.1 0.0
2002-Jan-16 Wed ### ### ### ### 29.9 29.9 0.0
2002-Jan-15 Tue 4.55 ### 4.55 ### 11,824 ### ### ### 0.0
2002-Jan-14 Mon 4.7 4.7 4.7 4.7 77.7 77.7 0.3


<< Previous 1 2 3 4 5 6 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-03-17 11:14:20 thru 2026-03-17 11:14:20 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000