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 Sat 24-May-04 10:39:45 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

(SGB) ST GEORGE BANK LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for SGB    Limits Next Section


Company Details for (SGB) ST GEORGE BANK LIMITED

Listing Code SGB
Listing Name ST GEORGE BANK LIMITED
GICS Sector Banks
ISIN Name ST GEORGE BANK
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SGB0


Maximum Price date available .. Friday 3rd May 2024
Latest price with VOLUME for SGB .. Monday 17th November 2008

SGB 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 7.2 ### 0.0
MAX 38.5 ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 Next >>


End of day Prices (full format),

450 Days for (SGB) ST GEORGE BANK LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2.042
2007-Jun-27 Wed 35.25 ### 34.72 34.85 1,934,643 ### ### ### ###
2007-Jun-26 Tue ### ### 35.21 35.48 1,454,379 25,604,342 ### ### 2.5
2007-Jun-25 Mon ### ### 35.44 35.7 757,559 13,423,945 ### ### 2.6
2007-Jun-22 Fri ### ### ### ### 925,686 0 ### ### 0.0
2007-Jun-21 Thu ### ### 35.7 ### ### ### 0.0
2007-Jun-20 Wed 35.75 ### ### ### 63.9 63.9 0.0
2007-Jun-19 Tue ### ### 35.5 35.85 1,331,651 ### ### ### ###
2007-Jun-18 Mon ### ### 35.54 35.8 1,982,074 35,221,454 ### ### 2.6
2007-Jun-15 Fri ### 35.53 34.88 35.53 77.3 77.3 2.5
2007-Jun-14 Thu ### ### 34.77 ### 32.4 32.4 0.0
2007-Jun-13 Wed ### ### ### ### 3,472,344 0 25.6 25.6 0.0
2007-Jun-12 Tue 36.84 ### 36.7 ### 71.5 71.5 0.0
2007-Jun-08 Fri ### 36.75 ### 36.52 ### ### 2.6
2007-Jun-07 Thu 36.5 ### 36.45 36.5 1,910,053 ### ### ### 2.6
2007-Jun-06 Wed 36.88 ### ### ### 1,516,786 0 35.3 35.3 0.0
2007-Jun-05 Tue ### ### 36.86 36.86 ### ### 2.6
2007-Jun-04 Mon 37.22 ### ### ### ### ### 0.0
2007-Jun-01 Fri ### 37.5 ### ### 25.3 25.3 0.0
2007-May-31 Thu ### ### ### ### ### ### 0.0
2007-May-30 Wed 37.24 37.24 36.84 ### 1,136,553 42,097,923 ### ### 0.0
2007-May-29 Tue ### ### ### 37.25 1,029,546 0 65.4 65.4 ###
2007-May-28 Mon 37.45 37.49 ### 37.25 888,657 16,657,875 39.9 39.9 ###
2007-May-25 Fri ### ### ### ### 1,222,671 0 34.4 34.4 0.0
2007-May-24 Thu ### 37.5 ### 37.21 ### ### 2.7
2007-May-23 Wed ### ### ### 37.44 67.7 67.7 2.7
2007-May-22 Tue 37.57 37.58 ### ### 26.8 26.8 0.0
2007-May-21 Mon ### 37.5 ### 37.48 824,143 15,452,681 73.1 73.1 2.7
2007-May-18 Fri ### 37.21 36.71 36.75 29.4 29.4 2.6
2007-May-17 Thu ### ### 36.72 ### 66.3 66.3 0.0
2007-May-16 Wed ### ### 36.54 36.54 1,366,451 24,965,059 27.7 27.7 ###
2007-May-15 Tue ### ### 36.75 36.75 ### ### 2.6
2007-May-14 Mon ### ### ### ### 815,747 0 ### ### 0.0
2007-May-11 Fri ### ### 36.4 ### 1,074,148 ### ### ### 0.0
2007-May-10 Thu ### ### 36.25 36.75 1,754,220 ### 75.2 75.2 2.6
2007-May-09 Wed 36.5 36.7 36.22 36.23 1,366,085 49,807,459 ### ### 2.6
2007-May-08 Tue ### 36.5 36.25 36.44 ### ### 2.6
2007-May-07 Mon 36.45 ### ### 36.59 ### ### ###
2007-May-04 Fri ### 36.75 ### ### 795,080 ### 30.0 30.0 0.0
2007-May-03 Thu 36.55 ### ### 36.57 64.1 64.1 2.6
2007-May-02 Wed ### ### 36.23 36.25 17.5 17.5 ###
2007-May-01 Tue 35.85 ### 35.76 ### 89.1 89.1 0.0
2007-Apr-30 Mon ### 36.72 ### ### 22.1 22.1 0.0
2007-Apr-27 Fri ### ### ### 36.27 21.1 21.1 ###
2007-Apr-26 Thu 36.89 37.45 ### ### 1,297,342 24,292,728 79.9 79.9 0.0
2007-Apr-24 Tue 36.5 36.77 ### 36.75 1,639,877 ### ### ### 2.6
2007-Apr-23 Mon 36.73 36.75 ### 36.42 33.0 33.0 ###
2007-Apr-20 Fri ### ### ### ### ### ### 0.0
2007-Apr-19 Thu ### ### 35.54 ### 1,448,548 ### 37.2 37.2 0.0
2007-Apr-18 Wed ### 36.55 ### ### 1,646,881 30,096,750 ### ### 0.0
2007-Apr-17 Tue 35.5 ### 35.43 ### 82.4 82.4 0.0
2007-Apr-16 Mon ### 35.42 ### ### 1,145,956 20,294,880 65.5 65.5 0.0
2007-Apr-13 Fri ### 35.4 34.77 ### 31.1 31.1 0.0
2007-Apr-12 Thu 34.87 ### 34.72 ### 1,618,947 ### ### ### 0.0
2007-Apr-11 Wed 34.26 34.82 34.26 34.8 1,803,742 62,301,248 ### ### 2.5
2007-Apr-10 Tue ### ### ### 34.4 1,337,940 0 68.9 68.9 2.5
2007-Apr-05 Thu ### ### 33.85 33.89 ### ### ###
2007-Apr-04 Wed 34.49 34.5 ### 34.2 27.5 27.5 2.4
2007-Apr-03 Tue ### 34.45 ### ### ### ### 0.0
2007-Apr-02 Mon ### ### ### ### ### ### 0.0
2007-Mar-30 Fri ### ### ### ### ### ### 0.0
2007-Mar-29 Thu ### ### 34.53 ### ### ### 0.0
2007-Mar-28 Wed ### 34.77 34.41 34.54 627,755 21,714,045 ### ### 2.5
2007-Mar-27 Tue 34.73 34.79 34.46 34.52 571,157 ### ### ### 2.5
2007-Mar-26 Mon ### 34.8 34.54 ### 34.7 34.7 0.0
2007-Mar-23 Fri ### ### 34.59 34.71 ### ### ###
2007-Mar-22 Thu 34.4 34.7 ### 34.7 795,427 13,800,658 73.8 73.8 2.5
2007-Mar-21 Wed 34.4 34.4 ### ### 1,257,880 ### 34.2 34.2 0.0
2007-Mar-20 Tue ### ### 33.74 ### ### ### 0.0
2007-Mar-19 Mon ### ### ### ### 79.9 79.9 0.0
2007-Mar-16 Fri ### ### ### ### 1,218,053 0 26.5 26.5 0.0
2007-Mar-15 Thu 33.25 33.44 ### 33.4 ### ### 2.4
2007-Mar-14 Wed ### ### 32.75 32.75 1,241,659 ### 34.3 34.3 ###
2007-Mar-13 Tue ### ### 33.25 33.44 24.1 24.1 2.4
2007-Mar-12 Mon ### ### ### 33.83 880,983 0 ### ### ###
2007-Mar-09 Fri ### ### ### ### 14.9 14.9 0.0
2007-Mar-08 Thu 33.55 ### 33.25 33.74 ### ### 2.4
2007-Mar-07 Wed 33.5 33.79 33.22 33.7 1,294,778 ### 66.8 66.8 2.4
2007-Mar-06 Tue 32.5 ### ### ### 1,138,988 0 74.4 74.4 0.0
2007-Mar-05 Mon 32.56 ### 32.5 32.58 703,487 ### ### ### 2.3
2007-Mar-02 Fri ### ### ### ### 75.7 75.7 0.0
2007-Mar-01 Thu ### 33.25 ### 32.82 869,653 14,457,981 ### ### 2.3
2007-Feb-28 Wed ### 33.58 ### ### 959,926 16,117,157 58.8 58.8 0.0
2007-Feb-27 Tue ### 33.79 33.49 33.73 685,989 ### 73.9 73.9 ###
2007-Feb-26 Mon 33.75 ### 33.71 33.78 ### ### 2.4
2007-Feb-23 Fri ### 34.4 33.86 ### ### ### 0.0
2007-Feb-22 Thu 34.24 ### ### 34.26 1,125,443 0 66.4 66.4 2.4
2007-Feb-21 Wed 34.23 34.29 ### ### 618,687 10,607,388 ### ### 0.0
2007-Feb-20 Tue ### ### 34.23 34.23 ### ### 2.4
2007-Feb-19 Mon ### ### ### 34.56 ### ### 2.5
2007-Feb-16 Fri 34.49 34.78 ### ### 1,336,583 23,243,178 ### ### 0.0
2007-Feb-15 Thu 34.5 ### 34.41 ### 70.6 70.6 0.0
2007-Feb-14 Wed ### 34.58 ### ### 1,358,371 ### ### ### 0.0
2007-Feb-13 Tue 34.2 34.48 ### 34.4 73.0 73.0 2.5
2007-Feb-12 Mon 34.25 ### ### 34.21 37.7 37.7 ###
2007-Feb-09 Fri ### 34.23 ### 34.22 ### ### 2.4
2007-Feb-08 Thu ### ### 33.82 ### 2,542,441 42,992,677 67.3 67.3 0.0
2007-Feb-07 Wed 33.88 ### 33.7 33.88 841,085 14,172,282 71.3 71.3 2.4
2007-Feb-06 Tue 33.7 ### 33.7 ### ### ### 0.0
2007-Feb-05 Mon ### 33.87 33.5 ### 701,083 23,615,980 ### ### 0.0
2007-Feb-02 Fri 33.75 33.78 ### ### 34.5 34.5 0.0
2007-Feb-01 Thu 33.45 33.8 33.44 33.75 2,135,648 71,800,485 76.3 76.3 ###
2007-Jan-31 Wed 33.4 33.57 33.25 33.25 1,678,779 ### ### ### 2.4
2007-Jan-30 Tue ### 33.52 ### 33.5 1,229,289 20,602,883 ### ### 2.4
2007-Jan-29 Mon 33.2 33.25 ### ### ### ### 0.0
2007-Jan-25 Thu ### ### 32.75 32.82 1,119,328 ### 33.3 33.3 2.3
2007-Jan-24 Wed ### ### ### 32.88 758,283 0 32.8 32.8 2.3
2007-Jan-23 Tue 32.8 ### 32.74 ### ### ### 0.0
2007-Jan-22 Mon ### ### 32.58 ### 75.2 75.2 0.0
2007-Jan-19 Fri ### 32.5 ### 32.43 2,156,424 ### 76.7 76.7 ###
2007-Jan-18 Thu ### 32.2 ### ### 1,425,673 ### ### ### 0.0
2007-Jan-17 Wed ### 32.7 ### ### 1,074,058 17,560,848 18.9 18.9 0.0
2007-Jan-16 Tue ### 32.85 ### ### 74.0 74.0 0.0
2007-Jan-15 Mon ### 32.58 ### 32.54 683,676 11,137,082 79.3 79.3 2.3
2007-Jan-12 Fri 32.2 32.2 ### ### ### ### 0.0
2007-Jan-11 Thu 32.29 ### ### 31.87 989,480 0 ### ### ###
2007-Jan-10 Wed 32.5 32.58 ### ### 30.9 30.9 0.0
2007-Jan-09 Tue ### 32.7 ### 32.56 32.8 32.8 2.3
2007-Jan-08 Mon 32.26 32.45 ### ### 41.0 41.0 0.0
2007-Jan-05 Fri 32.78 ### 32.46 32.46 ### ### 2.3
2007-Jan-04 Thu ### ### 32.58 ### 651,746 10,616,942 35.8 35.8 0.0
2007-Jan-03 Wed ### ### ### 32.84 37.6 37.6 2.3
2007-Jan-02 Tue ### ### 32.72 32.85 321,053 5,252,427 31.9 31.9 ###
2006-Dec-29 Fri ### ### 32.89 ### 348,984 5,739,041 63.4 63.4 0.0
2006-Dec-28 Thu 32.8 ### 32.8 ### 70.7 70.7 0.0
2006-Dec-27 Wed ### ### ### ### 63.4 63.4 0.0
2006-Dec-22 Fri ### ### 32.57 ### 1,377,151 ### ### ### 0.0
2006-Dec-21 Thu ### ### ### 32.77 2,601,950 0 34.4 34.4 ###
2006-Dec-20 Wed 32.57 ### 32.55 32.7 ### ### 2.3
2006-Dec-19 Tue 32.48 32.57 ### 32.48 70.7 70.7 ###
2006-Dec-18 Mon 32.5 32.5 32.25 32.5 814,271 26,362,023 66.3 66.3 ###
2006-Dec-15 Fri 32.45 ### ### ### 70.9 70.9 0.0
2006-Dec-14 Thu ### 32.49 32.23 32.47 62.2 62.2 ###
2006-Dec-13 Wed ### 32.21 ### 32.2 789,077 12,708,085 73.2 73.2 ###
2006-Dec-12 Tue ### 32.5 ### ### 37.3 37.3 0.0
2006-Dec-11 Mon 31.88 32.44 31.86 32.29 ### ### ###
2006-Dec-08 Fri 31.89 ### 31.86 31.88 832,120 13,255,671 36.1 36.1 2.3
2006-Dec-07 Thu ### ### ### ### 945,428 0 ### ### 0.0
2006-Dec-06 Wed ### ### ### ### 32.5 32.5 0.0
2006-Dec-05 Tue 32.25 32.4 ### ### 1,879,940 30,455,028 ### ### 0.0
2006-Dec-04 Mon ### ### ### ### 68.6 68.6 0.0
2006-Dec-01 Fri 32.7 32.7 ### ### 1,893,756 ### 21.9 21.9 0.0
2006-Nov-30 Thu 33.29 ### ### ### 16.9 16.9 0.0
2006-Nov-29 Wed 32.25 ### 32.25 ### ### ### 0.0
2006-Nov-28 Tue 33.5 ### 33.42 33.54 ### ### 2.4
2006-Nov-27 Mon 33.54 ### 33.54 33.85 74.9 74.9 2.4
2006-Nov-24 Fri 33.71 33.76 33.45 33.55 3,910,448 ### 29.4 29.4 ###
2006-Nov-23 Thu ### ### ### 33.77 ### ### 2.4
2006-Nov-22 Wed 33.81 33.85 33.47 33.85 61.0 61.0 2.4
2006-Nov-21 Tue 33.5 33.74 ### 33.45 1,751,748 29,551,988 ### ### ###
2006-Nov-20 Mon ### ### 33.45 33.45 23.9 23.9 ###
2006-Nov-17 Fri 33.87 34.2 33.5 ### 71.2 71.2 0.0
2006-Nov-16 Thu 33.88 ### ### ### 36.1 36.1 0.0
2006-Nov-15 Wed 34.2 34.25 33.77 ### 29.9 29.9 0.0
2006-Nov-14 Tue ### ### 33.86 ### 1,019,276 17,256,342 ### ### 0.0
2006-Nov-13 Mon ### ### ### ### 73.1 73.1 0.0
2006-Nov-10 Fri 33.42 33.76 ### 33.59 66.0 66.0 ###
2006-Nov-09 Thu 33.5 33.53 33.25 ### 35.3 35.3 0.0
2006-Nov-08 Wed 33.7 33.7 33.5 33.57 36.0 36.0 2.4
2006-Nov-07 Tue 33.4 ### ### 33.56 946,378 0 72.1 72.1 2.4
2006-Nov-06 Mon 33.25 ### ### 33.22 34.4 34.4 2.4
2006-Nov-03 Fri 32.55 ### 32.51 ### 80.1 80.1 0.0
2006-Nov-02 Thu ### 32.89 ### ### 2,006,028 ### 77.7 77.7 0.0
2006-Nov-01 Wed ### 32.74 32.28 32.5 ### ### ###
2006-Oct-31 Tue 32.55 32.75 32.41 32.41 1,500,347 ### 33.9 33.9 ###
2006-Oct-30 Mon ### 32.49 ### 32.45 77.4 77.4 2.3
2006-Oct-27 Fri 32.58 32.78 ### ### 4,226,651 ### ### ### 0.0
2006-Oct-26 Thu ### 32.45 ### 32.45 74.7 74.7 2.3
2006-Oct-25 Wed 31.8 ### 31.8 ### 1,223,454 ### ### ### 0.0
2006-Oct-24 Tue ### ### 31.82 31.82 2,015,551 ### 35.9 35.9 2.3
2006-Oct-23 Mon ### 32.2 31.82 ### 1,448,180 46,356,241 31.1 31.1 0.0
2006-Oct-20 Fri 32.4 32.4 ### 32.22 ### ### ###
2006-Oct-19 Thu 32.5 32.54 31.84 ### ### ### 0.0
2006-Oct-18 Wed 31.8 ### 31.75 32.24 ### ### 2.3
2006-Oct-17 Tue 32.45 32.54 31.81 ### 25.9 25.9 0.0
2006-Oct-16 Mon 32.25 ### 32.22 32.45 70.0 70.0 2.3
2006-Oct-13 Fri ### 32.47 ### ### 2,584,252 ### ### ### 0.0
2006-Oct-12 Thu ### ### 31.59 ### 1,019,985 ### ### ### 0.0
2006-Oct-11 Wed ### 31.77 ### 31.59 ### ### ###
2006-Oct-10 Tue ### ### ### ### 68.2 68.2 0.0
2006-Oct-09 Mon ### ### ### ### ### ### 0.0
2006-Oct-06 Fri ### ### 30.81 ### 531,682 ### ### ### 0.0
2006-Oct-05 Thu 30.83 ### 30.8 ### 838,527 ### ### ### 0.0
2006-Oct-04 Wed 30.58 30.78 30.45 ### 69.1 69.1 0.0
2006-Oct-03 Tue 30.4 30.7 ### 30.5 ### ### 2.2
2006-Oct-02 Mon 30.25 30.44 ### ### 65.9 65.9 0.0
2006-Sep-29 Fri ### 30.25 ### 30.24 ### ### ###
2006-Sep-28 Thu 29.85 ### 29.85 ### 677,824 10,116,523 ### ### 0.0
2006-Sep-27 Wed ### ### 29.85 ### ### ### 0.0
2006-Sep-26 Tue 29.88 29.88 29.56 ### ### ### 0.0
2006-Sep-25 Mon 29.48 ### 29.46 29.55 68.9 68.9 ###
2006-Sep-22 Fri 29.75 29.76 29.5 ### 1,154,581 ### ### ### 0.0
2006-Sep-21 Thu ### 30.2 29.75 ### ### ### 0.0
2006-Sep-20 Wed 29.81 ### 29.8 29.82 72.5 72.5 ###
2006-Sep-19 Tue ### 30.21 ### ### 36.0 36.0 0.0
2006-Sep-18 Mon 29.88 ### 29.71 ### 610,278 9,065,679 ### ### 0.0
2006-Sep-15 Fri 29.86 ### 29.72 29.8 783,842 ### 32.3 32.3 2.1
2006-Sep-14 Thu 29.83 ### 29.79 ### 760,122 ### 66.1 66.1 0.0
2006-Sep-13 Wed 29.77 ### ### 29.83 682,150 0 67.1 67.1 ###
2006-Sep-12 Tue 29.58 ### 29.43 ### ### ### 0.0
2006-Sep-11 Mon ### ### 29.55 ### 742,754 ### ### ### 0.0
2006-Sep-08 Fri 29.83 ### 29.77 ### ### ### 0.0
2006-Sep-07 Thu ### ### 29.8 ### ### ### 0.0
2006-Sep-06 Wed 30.25 30.25 29.8 ### 25.5 25.5 0.0
2006-Sep-05 Tue 29.85 30.24 29.85 30.24 77.3 77.3 ###
2006-Sep-04 Mon 29.8 ### 29.72 29.86 884,687 13,146,448 68.2 68.2 2.1
2006-Sep-01 Fri 29.85 ### 29.72 29.8 644,842 9,582,352 ### ### 2.1
2006-Aug-31 Thu 29.86 ### 29.85 ### 1,022,021 ### 62.5 62.5 0.0
2006-Aug-30 Wed 29.7 29.82 ### 29.74 902,749 13,459,987 ### ### 2.1
2006-Aug-29 Tue 29.5 29.75 29.49 29.57 ### ### 2.1
2006-Aug-28 Mon ### ### ### 29.43 18.8 18.8 2.1
2006-Aug-25 Fri 29.52 29.82 29.45 29.79 1,690,159 ### ### ### 2.1
2006-Aug-24 Thu 29.8 ### 29.4 29.55 ### ### ###
2006-Aug-23 Wed 29.84 ### 29.75 ### ### ### 0.0
2006-Aug-22 Tue ### ### 29.82 29.85 1,715,171 ### ### ### 2.1
2006-Aug-21 Mon ### ### 29.82 ### 31.9 31.9 0.0
2006-Aug-18 Fri 29.89 ### 29.7 29.88 28.4 28.4 2.1
2006-Aug-17 Thu 29.82 29.89 ### 29.89 1,283,676 ### 63.6 63.6 ###
2006-Aug-16 Wed 29.85 29.85 29.51 29.72 859,156 25,499,750 38.4 38.4 2.1
2006-Aug-15 Tue 29.52 ### 29.46 29.48 ### ### 2.1
2006-Aug-14 Mon 29.22 29.52 ### 29.52 809,049 ### 77.0 77.0 2.1
2006-Aug-11 Fri 29.29 ### 29 29.2 32.2 32.2 2.1
2006-Aug-10 Thu ### 29.23 ### ### 1,315,352 ### 74.7 74.7 0.0
2006-Aug-09 Wed 29 ### ### ### 76.0 76.0 0.0
2006-Aug-08 Tue 28.88 ### 28.77 ### 1,416,459 ### ### ### 0.0
2006-Aug-07 Mon ### 28.89 ### 28.81 74.7 74.7 2.1
2006-Aug-04 Fri ### ### ### ### ### ### 0.0
2006-Aug-03 Thu ### ### 28.55 ### 68.6 68.6 0.0
2006-Aug-02 Wed 28.8 28.85 28.51 ### 1,639,244 ### 36.3 36.3 0.0
2006-Aug-01 Tue 28.46 ### 28.46 28.85 84.5 84.5 ###
2006-Jul-31 Mon 28.5 ### 28.47 ### 73.2 73.2 0.0
2006-Jul-28 Fri 28.59 ### ### 28.26 2,152,776 0 ### ### 2.0
2006-Jul-27 Thu 28.2 28.85 ### 28.77 ### ### 2.1
2006-Jul-26 Wed ### ### ### 28.4 26.4 26.4 2.0
2006-Jul-25 Tue 28.86 ### ### 28.73 1,629,188 0 ### ### 2.1
2006-Jul-24 Mon 28.5 28.53 ### 28.5 1,088,481 15,527,181 75.8 75.8 2.0
2006-Jul-21 Fri 28.79 28.79 28.44 28.73 535,229 15,315,577 34.8 34.8 2.1
2006-Jul-20 Thu 28.5 ### 28.4 ### ### ### 0.0
2006-Jul-19 Wed ### ### 28.2 28.2 1,010,674 ### 23.6 23.6 2.0
2006-Jul-18 Tue 28.5 ### ### ### ### ### 0.0
2006-Jul-17 Mon 28.45 28.5 ### 28.5 871,058 12,412,576 ### ### 2.0
2006-Jul-14 Fri ### ### 28.4 28.4 ### ### 2.0
2006-Jul-13 Thu ### 29.4 ### 29.2 1,098,622 16,149,743 38.9 38.9 2.1
2006-Jul-12 Wed ### ### 29.24 29.42 19.7 19.7 ###
2006-Jul-11 Tue 29.78 29.84 29.55 29.72 ### ### 2.1
2006-Jul-10 Mon 29.85 ### ### 29.78 360,343 0 30.6 30.6 2.1
2006-Jul-07 Fri ### ### ### 29.88 1,402,071 0 ### ### 2.1
2006-Jul-06 Thu 29.52 ### 29.25 29.82 ### ### ###
2006-Jul-05 Wed 29.45 29.7 29.43 ### 1,030,778 30,474,951 72.8 72.8 0.0
2006-Jul-04 Tue 29.5 29.59 ### 29.52 1,297,648 ### ### ### 2.1
2006-Jul-03 Mon 29 29.45 ### 29.45 75.8 75.8 ###
2006-Jun-30 Fri 29.52 ### 29.23 ### 2,225,255 ### 32.5 32.5 0.0
2006-Jun-27 Tue 28.56 28.85 28.56 ### ### ### 0.0
2006-Jun-26 Mon 28.52 28.59 28.4 28.5 40.2 40.2 2.0
2006-Jun-23 Fri 28.58 ### ### 28.4 ### ### 2.0
2006-Jun-22 Thu 28.27 ### 28.25 ### 1,345,148 ### 77.8 77.8 0.0
2006-Jun-21 Wed ### 28.47 ### 28.23 73.8 73.8 ###
2006-Jun-20 Tue ### ### 27.82 ### 980,259 ### 76.8 76.8 0.0
2006-Jun-19 Mon 28.42 ### ### ### 691,977 0 ### ### 0.0
2006-Jun-16 Fri 28.46 ### 28.21 28.45 28.2 28.2 2.0
2006-Jun-15 Thu 28.45 28.45 ### ### ### ### 0.0
2006-Jun-14 Wed 27.88 ### ### ### ### ### 0.0
2006-Jun-13 Tue ### ### ### ### 2,247,556 0 49.3 49.3 0.0
2006-Jun-09 Fri ### 29.41 ### ### 2,161,171 ### 70.3 70.3 0.0
2006-Jun-08 Thu ### ### ### ### 33.2 33.2 0.0
2006-Jun-07 Wed ### 29.77 29.52 ### 35.7 35.7 0.0
2006-Jun-06 Tue 29.75 29.76 29.52 29.53 1,390,056 41,201,259 ### ### ###
2006-Jun-05 Mon ### ### 29.76 ### 1,188,648 17,687,082 68.9 68.9 0.0
2006-Jun-02 Fri ### ### 29.7 ### 826,722 12,276,821 ### ### 0.0
2006-Jun-01 Thu 29.73 29.75 29.54 ### 30.1 30.1 0.0
2006-May-31 Wed 29.51 29.52 29.22 ### 1,370,586 ### 30.1 30.1 0.0
2006-May-30 Tue 29.75 29.88 29.58 29.74 967,242 ### ### ### 2.1
2006-May-29 Mon ### ### 29.56 29.8 796,087 ### 70.8 70.8 2.1
2006-May-26 Fri 29.26 29.44 ### ### ### ### 0.0
2006-May-25 Thu 29.2 ### ### ### ### ### 0.0
2006-May-24 Wed ### ### ### 29.4 3,279,220 0 ### ### ###
2006-May-23 Tue ### 29.84 29.5 ### 1,288,444 ### 74.1 74.1 0.0
2006-May-22 Mon ### 29.74 29.57 ### 517,759 15,354,143 ### ### 0.0
2006-May-19 Fri ### ### 29.53 29.57 2,361,572 ### 31.0 31.0 2.1
2006-May-18 Thu ### ### 29.54 29.73 1,120,240 16,545,944 41.2 41.2 ###
2006-May-17 Wed ### 30.41 ### ### 31.6 31.6 0.0
2006-May-16 Tue ### ### 29.88 ### 1,391,549 20,789,742 78.5 78.5 0.0
2006-May-15 Mon ### ### 29.83 29.88 1,102,685 16,446,546 ### ### 2.1
2006-May-12 Fri ### ### ### ### 71.5 71.5 0.0
2006-May-11 Thu ### ### ### ### 3,900,073 0 30.9 30.9 0.0
2006-May-10 Wed 30.53 30.54 ### 30.46 37.5 37.5 2.2
2006-May-09 Tue 30.45 30.5 30.28 ### 620,122 ### 30.9 30.9 0.0
2006-May-08 Mon 30.46 30.46 30.27 ### ### ### 0.0
2006-May-05 Fri ### 30.29 ### 30.25 1,622,185 ### 66.2 66.2 ###
2006-May-04 Thu ### ### 29.86 ### 38.2 38.2 0.0
2006-May-03 Wed ### 30.4 ### 30.2 1,931,482 29,358,526 ### ### 2.2
2006-May-02 Tue ### 30.73 ### ### 32.6 32.6 0.0
2006-May-01 Mon ### ### 30.86 ### 1,342,985 20,722,258 ### ### 0.0
2006-Apr-28 Fri 30.81 ### 30.55 30.85 ### ### ###
2006-Apr-27 Thu 31.24 ### ### ### 1,778,585 0 ### ### 0.0
2006-Apr-26 Wed ### ### 30.85 ### 67.2 67.2 0.0
2006-Apr-24 Mon ### ### ### ### 676,249 0 ### ### 0.0
2006-Apr-21 Fri 30.55 ### 30.41 30.88 76.8 76.8 2.2
2006-Apr-20 Thu ### 30.76 ### 30.4 30.6 30.6 ###
2006-Apr-19 Wed ### ### ### ### 1,672,488 0 30.9 30.9 0.0
2006-Apr-18 Tue ### 30.7 ### ### 1,019,151 ### 79.2 79.2 0.0
2006-Apr-13 Thu ### ### ### ### 1,272,771 0 ### ### 0.0
2006-Apr-11 Tue ### ### ### 30.24 70.5 70.5 ###
2006-Apr-10 Mon 30.2 30.21 ### ### 2,107,949 ### ### ### 0.0
2006-Apr-07 Fri ### 30.7 ### 30.4 28.9 28.9 ###
2006-Apr-06 Thu 30.76 ### 30.47 ### 1,034,553 ### 28.9 28.9 0.0
2006-Apr-05 Wed 30.2 ### 30.2 30.76 ### ### 2.2
2006-Apr-04 Tue 30.73 30.8 ### ### 23.0 23.0 0.0
2006-Apr-03 Mon 30.85 ### ### 30.75 769,949 0 ### ### ###
2006-Mar-31 Fri ### 30.85 ### 30.84 3,353,586 ### ### ### 2.2
2006-Mar-30 Thu ### 30.72 30.29 30.72 2,057,789 62,772,853 ### ### 2.2
2006-Mar-29 Wed ### ### ### ### 68.9 68.9 0.0
2006-Mar-28 Tue 29.47 30.22 29.41 ### 3,501,659 ### 82.3 82.3 0.0
2006-Mar-27 Mon 29.21 29.51 29.21 29.47 71.3 71.3 ###
2006-Mar-24 Fri 29.48 29.48 29.23 29.29 1,939,147 ### ### ### 2.1
2006-Mar-23 Thu 29.45 29.56 ### 29.5 ### ### 2.1
2006-Mar-22 Wed 29.44 29.49 ### 29.4 1,526,642 ### 29.2 29.2 ###
2006-Mar-21 Tue ### ### 29.29 29.44 1,731,727 25,361,141 ### ### 2.1
2006-Mar-20 Mon ### ### 29.25 29.28 1,279,321 ### ### ### ###
2006-Mar-17 Fri ### ### ### ### ### ### 0.0
2006-Mar-16 Thu 29.7 29.7 29.53 ### ### ### 0.0
2006-Mar-15 Wed 29.56 29.76 29.51 29.52 ### ### 2.1
2006-Mar-14 Tue 29.76 29.79 29.56 29.56 31.0 31.0 ###
2006-Mar-13 Mon 29.75 29.78 29.59 29.78 603,973 ### 65.1 65.1 2.1
2006-Mar-10 Fri 29.5 29.74 29.42 29.7 1,005,227 ### 71.4 71.4 ###
2006-Mar-09 Thu 29.43 ### ### 29.5 ### ### 2.1
2006-Mar-08 Wed ### 29.5 ### 29.43 2,017,483 29,757,874 ### ### 2.1
2006-Mar-07 Tue ### ### 28.87 ### 33.2 33.2 0.0
2006-Mar-06 Mon 29.45 29.46 ### 29.27 1,400,382 20,627,626 30.7 30.7 ###
2006-Mar-03 Fri 29.44 29.75 ### ### 1,408,583 20,952,672 70.8 70.8 0.0
2006-Mar-02 Thu 29.45 29.58 ### 29.5 ### ### 2.1
2006-Mar-01 Wed ### ### ### 29.2 ### ### 2.1
2006-Feb-28 Tue ### ### ### ### 1,240,384 0 ### ### 0.0
2006-Feb-27 Mon ### ### 29.88 ### ### ### 0.0
2006-Feb-24 Fri 29.8 ### 29.75 ### 1,853,188 27,566,171 68.4 68.4 0.0
2006-Feb-23 Thu ### ### 29.78 29.85 1,685,373 ### 29.6 29.6 2.1
2006-Feb-22 Wed ### ### ### ### ### ### 0.0
2006-Feb-21 Tue ### ### 29.75 ### 26.8 26.8 0.0
2006-Feb-20 Mon ### 30.2 ### ### 1,001,171 15,117,682 67.2 67.2 0.0
2006-Feb-17 Fri 29.82 ### 29.82 ### 1,078,022 ### 76.0 76.0 0.0
2006-Feb-16 Thu ### ### 29.7 29.88 40.5 40.5 2.1
2006-Feb-15 Wed ### 30.21 29.88 ### 35.5 35.5 0.0
2006-Feb-14 Tue 29.5 ### 29.5 ### 1,769,222 26,096,024 84.2 84.2 0.0
2006-Feb-13 Mon ### ### ### ### 27.3 27.3 0.0
2006-Feb-10 Fri ### ### 29.83 29.83 1,007,259 ### 30.0 30.0 ###
2006-Feb-09 Thu 29.83 ### ### ### 1,365,781 0 64.0 64.0 0.0
2006-Feb-08 Wed 29.89 29.89 29.53 29.56 ### ### ###
2006-Feb-07 Tue ### ### ### ### ### ### 0.0
2006-Feb-06 Mon ### ### 29.87 ### 1,418,146 ### 67.0 67.0 0.0
2006-Feb-03 Fri 29.7 ### ### 29.77 73.0 73.0 ###
2006-Feb-02 Thu ### 30.25 29.71 29.72 29.9 29.9 2.1
2006-Feb-01 Wed 30.4 30.52 ### ### 27.9 27.9 0.0
2006-Jan-31 Tue ### 30.5 ### ### 1,416,028 21,594,427 73.7 73.7 0.0
2006-Jan-30 Mon ### ### ### ### 773,688 0 ### ### 0.0
2006-Jan-27 Fri ### ### ### ### 673,248 0 ### ### 0.0
2006-Jan-25 Wed 29.52 29.82 29.48 29.79 72.3 72.3 2.1
2006-Jan-24 Tue 29.49 29.49 29.2 29.42 1,214,353 35,635,188 ### ### ###
2006-Jan-23 Mon 29.28 29.41 ### 29.26 35.1 35.1 ###
2006-Jan-20 Fri 29.43 29.55 ### 29.55 67.9 67.9 ###
2006-Jan-19 Thu ### 29.7 ### 29.5 803,878 11,937,588 65.6 65.6 2.1
2006-Jan-18 Wed ### 29.74 ### 29.2 32.1 32.1 2.1
2006-Jan-17 Tue 29.74 29.86 29.56 29.75 ### ### 2.1
2006-Jan-16 Mon ### ### ### 29.76 32.6 32.6 2.1
2006-Jan-13 Fri 29.78 ### ### ### 68.0 68.0 0.0
2006-Jan-12 Thu 29.84 ### ### 29.84 954,486 0 72.4 72.4 ###
2006-Jan-11 Wed 29.51 29.89 29.51 29.8 ### ### 2.1
2006-Jan-10 Tue ### 29.75 29.42 29.5 736,047 21,775,950 34.1 34.1 2.1
2006-Jan-09 Mon 29.7 29.73 29.55 ### 481,552 ### ### ### 0.0
2006-Jan-06 Fri ### 29.78 29.56 ### ### ### 0.0
2006-Jan-05 Thu 29.55 29.78 29.4 29.5 395,885 ### ### ### 2.1
2006-Jan-04 Wed 29.76 29.76 29.52 29.55 25.0 25.0 ###
2006-Jan-03 Tue 29.58 29.81 29.5 29.55 162,353 4,814,578 ### ### ###
2005-Dec-30 Fri ### ### 29.58 ### ### ### 0.0
2005-Dec-29 Thu 29.85 ### 29.71 ### 453,873 6,742,283 67.2 67.2 0.0
2005-Dec-28 Wed 29.43 29.8 ### 29.8 76.3 76.3 2.1
2005-Dec-27 Tue 29.49 29.49 ### 29.43 578,548 ### 28.6 28.6 2.1
2005-Dec-23 Fri 29.49 29.49 ### 29.43 578,548 ### 28.6 28.6 2.1
2005-Dec-22 Thu ### 29.5 29.26 ### ### ### 0.0
2005-Dec-21 Wed 29.53 29.58 29.27 ### 2,260,381 ### ### ### 0.0
2005-Dec-20 Tue ### 29.72 29.52 29.53 31.9 31.9 ###
2005-Dec-19 Mon ### ### ### 29.52 ### ### 2.1
2005-Dec-16 Fri 29.45 29.45 ### ### 6,349,347 ### ### ### 0.0
2005-Dec-15 Thu ### 28.45 28.2 28.4 ### ### 2.0
2005-Dec-14 Wed 28.21 ### ### 28.24 1,424,286 0 68.4 68.4 2.0
2005-Dec-13 Tue 28.21 28.28 ### 28.21 1,242,326 17,566,489 ### ### ###
2005-Dec-12 Mon 28 28.2 28 ### ### ### 0.0
2005-Dec-09 Fri 28 ### 27.82 ### 1,124,743 15,645,175 29.4 29.4 0.0
2005-Dec-08 Thu ### 28.25 ### ### 1,698,787 ### ### ### 0.0
2005-Dec-07 Wed ### 28.2 ### ### 1,418,748 20,004,346 69.8 69.8 0.0
2005-Dec-06 Tue ### ### 27.85 ### ### ### 0.0
2005-Dec-05 Mon 28.2 28.2 ### ### 29.7 29.7 0.0
2005-Dec-02 Fri 28.2 28.4 ### ### 873,883 ### 29.7 29.7 0.0
2005-Dec-01 Thu 28 28.4 27.89 ### 1,380,550 38,855,579 ### ### 0.0
2005-Nov-30 Wed 28.74 28.74 ### ### ### ### 0.0
2005-Nov-29 Tue 28.78 ### ### 28.76 2,408,944 0 ### ### 2.1
2005-Nov-28 Mon 28.72 ### 28.72 ### ### ### 0.0
2005-Nov-25 Fri 29.84 29.89 ### ### 4,297,185 64,221,429 30.0 30.0 0.0
2005-Nov-24 Thu ### ### 29 ### 3,477,949 ### 85.8 85.8 0.0
2005-Nov-23 Wed ### ### ### ### ### ### 0.0
2005-Nov-22 Tue ### ### ### ### 20.5 20.5 0.0
2005-Nov-21 Mon ### 29.7 ### 29.5 2,459,558 ### ### ### 2.1
2005-Nov-18 Fri 29.22 29.45 ### ### 68.5 68.5 0.0
2005-Nov-17 Thu ### 29.24 ### ### 71.2 71.2 0.0
2005-Nov-16 Wed ### ### ### ### 1,501,922 0 32.8 32.8 0.0
2005-Nov-15 Tue 28.7 ### 28.7 ### 2,097,227 ### 79.6 79.6 0.0
2005-Nov-14 Mon ### ### ### ### ### ### 0.0
2005-Nov-11 Fri 28.49 ### 28.42 ### ### ### 0.0
2005-Nov-10 Thu 28.29 28.42 28.2 ### 1,969,423 ### 70.1 70.1 0.0
2005-Nov-09 Wed ### 28.41 ### ### 668,745 9,499,522 32.4 32.4 0.0
2005-Nov-08 Tue ### 28.42 ### ### 1,453,280 ### ### ### 0.0
2005-Nov-07 Mon ### ### ### ### 80.4 80.4 0.0
2005-Nov-04 Fri 27.79 27.79 27.5 27.7 1,113,389 ### ### ### 2.0
2005-Nov-03 Thu ### 27.55 27.29 27.46 ### ### ###
2005-Nov-02 Wed ### 27.4 ### ### 3,216,057 44,059,980 36.0 36.0 0.0
2005-Nov-01 Tue ### ### ### 27.27 2,438,354 0 73.8 73.8 1.9
2005-Oct-31 Mon 27.51 27.58 ### 27.24 21.9 21.9 1.9
2005-Oct-28 Fri ### 27.7 27.49 27.54 3,735,649 ### ### ### 2.0
2005-Oct-27 Thu 27.5 ### 27.49 27.8 1,578,755 21,699,987 ### ### 2.0
2005-Oct-26 Wed 27.43 27.56 ### 27.5 770,986 10,624,187 64.6 64.6 2.0
2005-Oct-25 Tue ### 27.45 ### ### ### ### 0.0
2005-Oct-24 Mon 26.52 ### 26.5 27 86.0 86.0 1.9
2005-Oct-21 Fri 26.48 26.82 ### 26.72 77.8 77.8 1.9
2005-Oct-20 Thu 26.57 26.76 26.5 26.5 44.1 44.1 1.9
2005-Oct-19 Wed 26.57 ### ### 26.46 ### ### 1.9
2005-Oct-18 Tue ### ### 26.59 26.77 24.9 24.9 1.9
2005-Oct-17 Mon 26.89 ### 26.79 26.89 70.1 70.1 ###
2005-Oct-14 Fri 26.73 26.8 26.42 26.71 502,054 13,359,656 ### ### 1.9
2005-Oct-13 Thu ### ### ### ### 860,446 0 ### ### 0.0
2005-Oct-12 Wed ### ### ### 26.81 1,033,248 0 70.9 70.9 ###
2005-Oct-11 Tue 26.76 26.83 26.51 ### 32.8 32.8 0.0
2005-Oct-10 Mon ### ### ### ### 32.2 32.2 0.0
2005-Oct-07 Fri ### ### 26.76 ### 999,044 ### 25.2 25.2 0.0
2005-Oct-06 Thu 27.25 27.54 ### ### 49.3 49.3 0.0
2005-Oct-05 Wed ### ### 27.45 27.45 1,054,350 14,470,953 30.8 30.8 ###
2005-Oct-04 Tue ### ### 27.86 ### 1,030,320 14,352,357 ### ### 0.0
2005-Oct-03 Mon ### 28.28 ### ### ### ### 0.0
2005-Sep-30 Fri 28.2 ### 27.89 27.89 24.5 24.5 2.0
2005-Sep-29 Thu 27.88 ### 27.85 ### ### ### 0.0
2005-Sep-28 Wed ### ### 27.75 27.84 660,286 ### ### ### 2.0
2005-Sep-27 Tue ### ### ### 28 71.4 71.4 2.0
2005-Sep-26 Mon ### ### ### ### ### ### 0.0
2005-Sep-23 Fri 27.72 27.85 ### ### 583,274 ### ### ### 0.0
2005-Sep-22 Thu ### 27.78 ### 27.74 1,162,176 16,142,624 70.1 70.1 ###
2005-Sep-21 Wed ### 27.7 27.49 ### 987,172 ### 69.0 69.0 0.0
2005-Sep-20 Tue ### 27.74 ### 27.7 ### ### 2.0
2005-Sep-19 Mon 27.89 ### 27.55 ### 611,788 8,427,379 ### ### 0.0
2005-Sep-16 Fri ### ### 27.53 27.86 ### ### ###
2005-Sep-15 Thu 27.85 ### 27.5 27.52 ### ### 2.0
2005-Sep-14 Wed 27.45 27.88 27.4 27.78 1,166,273 32,235,785 ### ### 2.0
2005-Sep-13 Tue 27.48 ### ### 27.41 856,575 0 30.4 30.4 2.0
2005-Sep-12 Mon ### 27.71 27.47 27.55 30.9 30.9 2.0


<< Previous 1 2 3 4 5 6 7 8 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 2024-05-04 22:39:45 thru 2024-05-04 22:39:45 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000