(SGM) SIMS LIMITED Daily Prices Page 8...


Prev Section TOC    Company Info for SGM    Limits Next Section


Company Details for (SGM) SIMS LIMITED

Listing Code SGM
Listing Name SIMS LIMITED
GICS Sector Materials
ISIN Name SIMS METAL MGMT LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SGM7


Maximum Price date available .. Friday 3rd May 2024
Latest price with VOLUME for SGM .. Friday 10th November 2023

SGM 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 5.52 39,745 ###
MAX 43.2 19,672,171 98.2


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for SGM    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8


End of day Prices (full format),

600 Days for (SGM) SIMS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.74
2007-Jun-28 Thu ### 26.74 ### 26.45 611,526 ### 62.0 62.0 ###
2007-Jun-27 Wed 26.47 26.47 ### 25.82 ### ### 1.8
2007-Jun-26 Tue 26.74 ### ### ### 270,624 0 30.5 30.5 0.0
2007-Jun-25 Mon ### ### 26.52 ### 33.0 33.0 0.0
2007-Jun-22 Fri ### ### ### ### ### ### 0.0
2007-Jun-21 Thu ### ### ### 26.75 ### ### ###
2007-Jun-20 Wed ### ### 26.45 ### ### ### 0.0
2007-Jun-19 Tue ### ### ### ### 78.6 78.6 0.0
2007-Jun-18 Mon ### 26.7 25.75 26.7 88.2 88.2 1.9
2007-Jun-15 Fri ### ### ### ### ### ### 0.0
2007-Jun-14 Thu 25.53 ### ### ### 180,243 0 30.0 30.0 0.0
2007-Jun-13 Wed 26 26.25 25.2 25.28 15.4 15.4 1.8
2007-Jun-12 Tue 26.71 ### ### 26.2 222,940 0 22.8 22.8 ###
2007-Jun-08 Fri 27 ### ### 27 532,881 0 66.0 66.0 1.9
2007-Jun-07 Thu ### ### ### 27.22 ### ### 1.9
2007-Jun-06 Wed ### ### 26.8 ### 16.1 16.1 0.0
2007-Jun-05 Tue 27.7 28 ### ### 282,976 ### 41.4 41.4 0.0
2007-Jun-04 Mon ### ### 27.45 ### 29.3 29.3 0.0
2007-Jun-01 Fri 27.77 ### 27.59 27.73 151,325 2,087,528 ### ### ###
2007-May-31 Thu 27.49 ### ### 27.23 1,110,489 0 ### ### 1.9
2007-May-30 Wed ### 28.28 ### ### 12.0 12.0 0.0
2007-May-29 Tue 27.4 27.73 27 27.57 554,783 ### ### ### ###
2007-May-28 Mon 27.42 27.42 ### 27.29 40.8 40.8 ###
2007-May-25 Fri 26.7 27.2 26.7 ### 551,276 14,856,888 75.7 75.7 0.0
2007-May-24 Thu ### ### ### ### 304,448 0 43.3 43.3 0.0
2007-May-23 Wed ### 27.58 ### 27.55 73.2 73.2 2.0
2007-May-22 Tue 27.47 27.49 ### 27.45 ### ### ###
2007-May-21 Mon 27.44 ### ### ### 353,971 0 19.7 19.7 0.0
2007-May-18 Fri ### 27.78 ### 26.7 284,680 ### 11.4 11.4 1.9
2007-May-17 Thu ### ### 26.77 ### 519,477 ### 5.2 5.2 0.0
2007-May-16 Wed ### 27.78 26.52 27.7 484,372 ### ### ### 2.0
2007-May-15 Tue 26.75 ### 26.42 ### 169,652 ### ### ### 0.0
2007-May-14 Mon 26.85 27.49 26.55 26.87 ### ### ###
2007-May-11 Fri 26 ### ### 26.75 ### ### ###
2007-May-10 Thu 25.41 26.84 25.41 ### ### ### 0.0
2007-May-09 Wed 24.7 25.44 ### ### 81.6 81.6 0.0
2007-May-08 Tue ### 25.56 24.51 24.51 ### ### ###
2007-May-07 Mon ### 25.48 ### ### ### ### 0.0
2007-May-04 Fri 25.74 25.85 ### 25.75 61.1 61.1 ###
2007-May-03 Thu 24.51 25.83 24.4 25.25 396,080 9,947,549 86.9 86.9 ###
2007-May-02 Wed ### ### ### ### 517,874 0 ### ### 0.0
2007-May-01 Tue ### ### ### ### 480,647 0 14.3 14.3 0.0
2007-Apr-30 Mon ### ### ### 24.41 19.9 19.9 ###
2007-Apr-27 Fri 24.85 ### ### 24.7 ### ### 1.8
2007-Apr-26 Thu 25 25 ### ### 26.3 26.3 0.0
2007-Apr-24 Tue 24.76 ### 24.51 ### 75.3 75.3 0.0
2007-Apr-23 Mon 25.21 ### ### ### 395,476 0 74.3 74.3 0.0
2007-Apr-20 Fri ### ### ### ### 215,740 0 19.6 19.6 0.0
2007-Apr-19 Thu ### 25.52 ### 25.52 ### ### 1.8
2007-Apr-18 Wed 24.42 ### 24.42 ### 90.5 90.5 0.0
2007-Apr-17 Tue 24.21 24.49 24.21 24.47 82.2 82.2 1.7
2007-Apr-16 Mon ### 24.48 ### 24.48 127,174 ### ### ### 1.7
2007-Apr-13 Fri 24.4 24.42 24 ### 40.9 40.9 0.0
2007-Apr-12 Thu 24.72 24.73 ### 24.43 352,928 4,363,954 ### ### 1.7
2007-Apr-11 Wed 25 ### ### ### 326,722 0 15.3 15.3 0.0
2007-Apr-10 Tue 24.25 24.7 23.8 ### 580,180 ### ### ### 0.0
2007-Apr-05 Thu 23.79 23.86 23.25 23.45 19.0 19.0 1.7
2007-Apr-04 Wed ### ### 23.2 ### 423,155 ### ### ### 0.0
2007-Apr-03 Tue ### ### ### ### ### ### 0.0
2007-Apr-02 Mon 23 ### 22.85 22.85 36.7 36.7 1.6
2007-Mar-30 Fri ### ### 23 ### 321,353 3,695,559 ### ### 0.0
2007-Mar-29 Thu 23.21 23.29 ### ### 185,578 2,161,055 ### ### 0.0
2007-Mar-28 Wed 24 24 ### 23.44 ### ### 1.7
2007-Mar-27 Tue ### 24.21 23.8 24 337,789 8,108,624 ### ### 1.7
2007-Mar-26 Mon 23.47 ### 23.2 ### 316,576 3,672,281 ### ### 0.0
2007-Mar-23 Fri 23.85 23.85 22.89 22.89 ### ### ###
2007-Mar-22 Thu ### ### ### 23.7 313,570 0 68.2 68.2 1.7
2007-Mar-21 Wed ### ### 23.28 23.46 22.9 22.9 1.7
2007-Mar-20 Tue ### 24.79 24.22 ### ### ### 0.0
2007-Mar-19 Mon 24.21 24.5 ### 24.42 ### ### 1.7
2007-Mar-16 Fri 23.74 24.45 23.55 24.45 89.0 89.0 ###
2007-Mar-15 Thu 23.48 23.48 ### 23.4 603,375 7,083,622 ### ### ###
2007-Mar-14 Wed ### ### 22.77 ### 314,922 3,585,386 74.7 74.7 0.0
2007-Mar-13 Tue ### ### ### 23.2 38.3 38.3 1.7
2007-Mar-12 Mon 22.5 23 22.49 23 82.5 82.5 1.6
2007-Mar-09 Fri 22.43 22.72 ### 22.42 ### ### ###
2007-Mar-08 Thu 22 22.49 ### 22.42 161,275 ### 83.5 83.5 ###
2007-Mar-07 Wed 22.81 22.85 22.2 22.2 11.5 11.5 1.6
2007-Mar-06 Tue ### 22.81 21.54 22.81 89.7 89.7 ###
2007-Mar-05 Mon ### 21.83 21.45 21.45 ### ### 1.5
2007-Mar-02 Fri 21.8 22.72 ### ### 180,677 ### 81.2 81.2 0.0
2007-Mar-01 Thu ### 22.2 21.48 21.82 496,544 10,844,520 39.1 39.1 1.6
2007-Feb-28 Wed 21.5 ### ### 22 305,654 0 ### ### ###
2007-Feb-27 Tue 22.8 23.41 22.53 ### ### ### 0.0
2007-Feb-26 Mon 22.79 ### 22.71 22.8 311,629 3,538,547 ### ### 1.6
2007-Feb-23 Fri ### 23 22.56 22.8 482,221 ### ### ### 1.6
2007-Feb-22 Thu 22 22.85 21.88 22.85 382,678 ### 90.7 90.7 1.6
2007-Feb-21 Wed 22 ### ### 22 72.5 72.5 ###
2007-Feb-20 Tue ### ### ### ### 200,723 0 ### ### 0.0
2007-Feb-19 Mon 22.5 ### 22.28 22.5 305,151 3,399,382 66.6 66.6 1.6
2007-Feb-16 Fri 22.23 22.8 22.23 ### 344,882 ### ### ### 0.0
2007-Feb-15 Thu ### 22.58 22.23 22.27 ### ### ###
2007-Feb-14 Wed 22.56 22.7 22.22 22.58 67.2 67.2 1.6
2007-Feb-13 Tue ### 22.55 ### 22.55 ### ### ###
2007-Feb-12 Mon ### ### 21.7 22 227,087 ### 33.3 33.3 ###
2007-Feb-09 Fri 21.54 ### 21.4 ### 266,880 ### ### ### 0.0
2007-Feb-08 Thu ### 21.48 21.25 ### 66.4 66.4 0.0
2007-Feb-07 Wed 21.41 21.41 ### 21.24 391,479 4,190,782 ### ### 1.5
2007-Feb-06 Tue 21.79 21.79 ### 21.41 ### ### ###
2007-Feb-05 Mon 21.82 21.88 ### 21.75 403,920 4,418,884 ### ### ###
2007-Feb-02 Fri ### ### 21.78 21.88 608,820 6,630,049 ### ### 1.6
2007-Feb-01 Thu ### ### ### ### 550,386 0 ### ### 0.0
2007-Jan-31 Wed 22 22 ### ### ### ### 0.0
2007-Jan-30 Tue 21.55 22 21.52 ### 949,545 ### 82.3 82.3 0.0
2007-Jan-29 Mon 20.7 ### 20.7 ### 89.6 89.6 0.0
2007-Jan-25 Thu ### ### 20 20.57 393,076 ### ### ### ###
2007-Jan-24 Wed ### 20.26 ### 20.25 591,542 5,992,320 80.7 80.7 ###
2007-Jan-23 Tue 19.81 20 ### 19.7 342,451 ### 30.2 30.2 1.4
2007-Jan-22 Mon 19.79 ### 19.7 19.7 216,585 ### ### ### 1.4
2007-Jan-19 Fri 19.55 ### 19.51 ### 612,686 5,976,751 70.4 70.4 0.0
2007-Jan-18 Thu 19.5 19.73 19.46 19.72 243,284 4,767,149 78.4 78.4 1.4
2007-Jan-17 Wed 19.55 ### 19.4 19.49 393,378 ### ### ### 1.4
2007-Jan-16 Tue 19.7 19.75 19.56 19.56 170,220 3,345,674 ### ### 1.4
2007-Jan-15 Mon ### 19.79 19.4 19.79 72.2 72.2 ###
2007-Jan-12 Fri ### ### ### 19.48 65.9 65.9 ###
2007-Jan-11 Thu 19.25 19.28 ### 19.2 377,421 ### 33.2 33.2 ###
2007-Jan-10 Wed 19.56 19.56 ### ### 552,551 5,403,948 35.1 35.1 0.0
2007-Jan-09 Tue 19.54 19.56 19.45 19.53 33.2 33.2 ###
2007-Jan-08 Mon 19.59 19.82 19.55 ### 253,479 ### 75.4 75.4 0.0
2007-Jan-05 Fri ### 19.84 19.56 ### 245,885 ### ### ### 0.0
2007-Jan-04 Thu 19.85 19.85 ### 19.8 43.6 43.6 1.4
2007-Jan-03 Wed 20.25 20.25 19.8 19.85 190,349 ### 20.9 20.9 1.4
2007-Jan-02 Tue ### ### ### ### 58,947 0 33.8 33.8 0.0
2006-Dec-29 Fri ### ### ### 20.22 ### ### 1.4
2006-Dec-28 Thu ### ### ### 20.23 104,272 0 ### ### 1.4
2006-Dec-27 Wed ### ### ### ### 72.1 72.1 0.0
2006-Dec-22 Fri 20 ### ### ### ### ### 0.0
2006-Dec-21 Thu 20.25 20.25 ### ### 580,122 ### 34.7 34.7 0.0
2006-Dec-20 Wed ### ### ### 20.25 27.8 27.8 ###
2006-Dec-19 Tue 20.28 20.43 ### 20.29 70.7 70.7 ###
2006-Dec-18 Mon ### 20.28 ### 20.28 163,846 ### 78.3 78.3 1.4
2006-Dec-15 Fri 20.2 20.2 ### ### 137,846 1,392,244 31.5 31.5 0.0
2006-Dec-14 Thu ### 20.22 19.88 ### 183,186 3,672,879 60.8 60.8 0.0
2006-Dec-13 Wed ### 19.8 ### 19.8 177,057 ### ### ### 1.4
2006-Dec-12 Tue ### ### 19.57 ### ### ### 0.0
2006-Dec-11 Mon 19.55 19.7 19.48 ### ### ### 0.0
2006-Dec-08 Fri 19.56 ### 19.55 ### 69.1 69.1 0.0
2006-Dec-07 Thu ### 19.7 19.55 ### 309,924 6,082,258 69.2 69.2 0.0
2006-Dec-06 Wed 19.75 19.75 19.49 ### ### ### 0.0
2006-Dec-05 Tue 19.75 19.75 ### ### ### ### 0.0
2006-Dec-04 Mon 19.55 ### 19.2 19.75 77.3 77.3 ###
2006-Dec-01 Fri ### ### ### ### 148,078 0 ### ### 0.0
2006-Nov-30 Thu ### ### ### 20 308,544 0 65.0 65.0 1.4
2006-Nov-29 Wed ### 20 19.55 ### 27.7 27.7 0.0
2006-Nov-28 Tue 20.42 20.5 20 20 ### ### 1.4
2006-Nov-27 Mon 20.75 20.75 20.55 ### 131,240 ### 30.7 30.7 0.0
2006-Nov-24 Fri 20.8 ### ### ### ### ### 0.0
2006-Nov-23 Thu ### ### ### ### 244,956 0 64.1 64.1 0.0
2006-Nov-22 Wed ### ### 20.73 ### 141,982 1,471,643 24.5 24.5 0.0
2006-Nov-21 Tue 20.8 ### ### 20.83 65.0 65.0 1.5
2006-Nov-20 Mon ### ### 20.53 20.85 365,258 3,749,373 ### ### ###
2006-Nov-17 Fri 20.22 21.41 20.21 20.58 80.7 80.7 1.5
2006-Nov-16 Thu ### ### 20.22 20.23 277,271 ### ### ### 1.4
2006-Nov-15 Wed 21.57 ### ### ### 253,929 0 15.9 15.9 0.0
2006-Nov-14 Tue 21.75 21.83 ### 21.42 19.3 19.3 1.5
2006-Nov-13 Mon 21.7 ### ### 21.75 443,442 0 ### ### ###
2006-Nov-10 Fri ### 21.79 ### 21.78 379,654 ### 80.9 80.9 1.6
2006-Nov-09 Thu ### ### 21.2 ### ### ### 0.0
2006-Nov-08 Wed 21.53 21.71 21.26 ### 203,125 4,364,140 ### ### 0.0
2006-Nov-07 Tue 21.5 21.86 21.5 21.53 68.6 68.6 1.5
2006-Nov-06 Mon 21.75 21.75 21.25 21.45 ### ### 1.5
2006-Nov-03 Fri 21.8 ### 21.58 21.75 245,354 ### ### ### ###
2006-Nov-02 Thu ### 21.75 20.75 21.73 88.9 88.9 1.6
2006-Nov-01 Wed 21.5 ### 21.28 ### 363,251 ### 27.5 27.5 0.0
2006-Oct-31 Tue ### 22 ### ### ### ### 0.0
2006-Oct-30 Mon 21.86 22.4 21.81 22.2 325,429 ### 79.5 79.5 1.6
2006-Oct-27 Fri 22.7 ### ### ### 155,084 0 19.9 19.9 0.0
2006-Oct-26 Thu 22.41 23 22.41 23 86.1 86.1 1.6
2006-Oct-25 Wed 22.8 ### 22.25 22.7 247,252 2,750,678 30.9 30.9 ###
2006-Oct-24 Tue 22.42 ### 22.4 22.8 210,620 2,358,944 ### ### 1.6
2006-Oct-23 Mon 23.5 23.5 ### 22.87 84,279 990,278 13.4 13.4 ###
2006-Oct-20 Fri ### 23.59 ### 23.5 ### ### 1.7
2006-Oct-19 Thu 22.4 ### ### ### 453,381 0 ### ### 0.0
2006-Oct-18 Wed ### 22.2 ### ### ### ### 0.0
2006-Oct-17 Tue ### ### 21.53 21.85 80.6 80.6 ###
2006-Oct-16 Mon ### ### 21.26 ### 332,523 ### ### ### 0.0
2006-Oct-13 Fri ### ### 21.2 21.28 152,146 1,612,747 18.3 18.3 1.5
2006-Oct-12 Thu 21.5 21.75 21.42 21.5 ### ### 1.5
2006-Oct-11 Wed 21.2 ### 21.2 21.5 75.7 75.7 1.5
2006-Oct-10 Tue 21.25 21.7 ### 21.24 ### ### 1.5
2006-Oct-09 Mon 21.45 21.81 21.27 ### 217,957 ### 74.9 74.9 0.0
2006-Oct-06 Fri 20.85 21.5 20.75 21.4 272,159 5,749,358 85.5 85.5 1.5
2006-Oct-05 Thu 20.45 ### 20.44 20.7 ### ### 1.5
2006-Oct-04 Wed ### ### ### ### 66,751 0 21.2 21.2 0.0
2006-Oct-03 Tue ### 21 ### 20.84 77.1 77.1 1.5
2006-Oct-02 Mon 20.44 20.7 20.44 ### 95,351 1,961,370 ### ### 0.0
2006-Sep-29 Fri ### ### 20.44 20.7 16.9 16.9 1.5
2006-Sep-28 Thu 20.8 ### 20.8 21.2 556,982 ### ### ### 1.5
2006-Sep-27 Wed 20.79 ### ### 20.85 ### ### ###
2006-Sep-26 Tue 20.75 20.75 20.25 20.4 19.5 19.5 1.5
2006-Sep-25 Mon 20 20.71 20 ### 238,729 4,859,328 ### ### 0.0
2006-Sep-22 Fri ### 20.4 20 ### 341,079 ### ### ### 0.0
2006-Sep-21 Thu 20.8 20.88 ### 20.45 354,545 3,701,449 ### ### ###
2006-Sep-20 Wed 21 21.24 ### ### 730,282 ### ### ### 0.0
2006-Sep-19 Tue 21.5 21.54 21.29 21.45 277,182 5,935,852 34.9 34.9 1.5
2006-Sep-18 Mon ### 21.59 20.75 ### ### ### 0.0
2006-Sep-15 Fri ### ### 20.45 ### ### ### 0.0
2006-Sep-14 Thu ### ### ### ### 91.2 91.2 0.0
2006-Sep-13 Wed 20 20 19.43 19.81 216,488 ### ### ### ###
2006-Sep-12 Tue ### ### 19.75 20 298,126 ### 34.9 34.9 1.4
2006-Sep-11 Mon ### ### ### 20.85 285,974 0 ### ### ###
2006-Sep-08 Fri 20.79 ### ### 21 ### ### 1.5
2006-Sep-07 Thu 20.5 21 20.5 21 289,146 5,999,779 ### ### 1.5
2006-Sep-06 Wed ### ### ### ### 81.3 81.3 0.0
2006-Sep-05 Tue 19.89 ### 19.87 20.5 89.1 89.1 1.5
2006-Sep-04 Mon ### ### 19.8 ### 10.3 10.3 0.0
2006-Sep-01 Fri 20.25 ### 20.24 20.46 ### ### ###
2006-Aug-31 Thu ### 19.85 19.2 19.85 ### ### 1.4
2006-Aug-30 Wed ### ### ### 19.58 29.6 29.6 1.4
2006-Aug-29 Tue ### ### ### 19.51 347,177 0 85.7 85.7 ###
2006-Aug-28 Mon 18.8 ### 18.51 ### 267,640 ### ### ### 0.0
2006-Aug-25 Fri ### ### ### 18.79 ### ### 1.3
2006-Aug-24 Thu ### ### ### ### 156,274 0 14.1 14.1 0.0
2006-Aug-23 Wed ### ### 18.57 ### ### ### 0.0
2006-Aug-22 Tue ### 18.76 18.45 18.5 363,640 6,765,522 ### ### ###
2006-Aug-21 Mon 18.41 18.8 ### ### 79.5 79.5 0.0
2006-Aug-18 Fri ### ### ### ### ### ### 0.0
2006-Aug-17 Thu ### ### 17.82 ### ### ### 0.0
2006-Aug-16 Wed 18.24 ### 17.79 ### 683,180 6,076,886 ### ### 0.0
2006-Aug-15 Tue ### 18.25 ### ### 43.0 43.0 0.0
2006-Aug-14 Mon ### ### ### ### 17.8 17.8 0.0
2006-Aug-11 Fri ### ### ### ### 23.0 23.0 0.0
2006-Aug-10 Thu 18.82 ### ### ### 24.3 24.3 0.0
2006-Aug-09 Wed ### 19.27 18.8 ### 512,659 ### 34.0 34.0 0.0
2006-Aug-08 Tue 19.2 19.27 ### 19.2 ### ### ###
2006-Aug-07 Mon ### 19.27 ### 19.22 80.7 80.7 1.4
2006-Aug-04 Fri ### ### ### 19.2 83.7 83.7 ###
2006-Aug-03 Thu 18.7 19.2 18.7 ### 83.7 83.7 0.0
2006-Aug-02 Wed 18.84 18.86 18.45 18.74 350,829 ### 35.7 35.7 1.3
2006-Aug-01 Tue 18.88 ### 18.85 ### ### ### 0.0
2006-Jul-31 Mon ### ### 18.8 18.88 ### ### 1.3
2006-Jul-28 Fri 18.8 18.86 ### 18.8 ### ### 1.3
2006-Jul-27 Thu 18.27 ### ### 18.85 ### ### ###
2006-Jul-26 Wed 18.7 18.8 18.44 ### ### ### 0.0
2006-Jul-25 Tue 18.55 ### 18.55 18.88 ### ### 1.3
2006-Jul-24 Mon 18.76 18.76 ### ### 20.1 20.1 0.0
2006-Jul-21 Fri 18.5 18.7 ### 18.58 ### ### 1.3
2006-Jul-20 Thu ### 19.4 18.82 ### 272,527 ### 34.3 34.3 0.0
2006-Jul-19 Wed ### 18.8 ### 18.8 521,589 ### 88.0 88.0 1.3
2006-Jul-18 Tue 18.5 18.5 ### 18.25 25.4 25.4 ###
2006-Jul-17 Mon ### 18.82 ### 18.75 92.5 92.5 ###
2006-Jul-14 Fri 18.5 ### 18.5 18.52 148,781 1,376,224 ### ### 1.3
2006-Jul-13 Thu ### ### ### ### 242,145 0 ### ### 0.0
2006-Jul-12 Wed ### 19.7 19.42 19.42 ### ### 1.4
2006-Jul-11 Tue ### 19.7 ### 19.55 230,452 2,269,952 ### ### ###
2006-Jul-10 Mon 19.89 ### ### 19.4 12.4 12.4 1.4
2006-Jul-07 Fri 19.89 ### 19.77 ### 66.4 66.4 0.0
2006-Jul-06 Thu 19.23 19.89 ### 19.8 123,389 ### ### ### 1.4
2006-Jul-05 Wed 19.7 19.88 19.28 19.28 132,052 2,585,578 ### ### 1.4
2006-Jul-04 Tue 19.29 ### 19.29 19.7 81.8 81.8 1.4
2006-Jul-03 Mon 20 20 ### 19.29 ### ### 1.4
2006-Jun-30 Fri ### ### 19.46 20 74.9 74.9 1.4
2006-Jun-27 Tue ### 19.25 ### ### ### ### 0.0
2006-Jun-26 Mon ### ### ### 18.8 254,820 0 ### ### 1.3
2006-Jun-23 Fri 18.25 18.49 18.25 ### 73.8 73.8 0.0
2006-Jun-22 Thu 17.85 18.5 17.85 18.5 424,445 7,714,287 ### ### ###
2006-Jun-21 Wed 17.5 17.74 17.21 ### ### ### 0.0
2006-Jun-20 Tue ### ### 17.4 17.7 307,380 ### 22.6 22.6 1.3
2006-Jun-19 Mon ### 18.84 ### 18.2 83.4 83.4 ###
2006-Jun-16 Fri 18.25 ### ### ### 137,481 0 ### ### 0.0
2006-Jun-15 Thu ### 18.76 17.83 18.25 23.4 23.4 ###
2006-Jun-14 Wed 17.49 18.8 ### ### 85.8 85.8 0.0
2006-Jun-13 Tue ### 18.42 17.7 17.8 ### ### ###
2006-Jun-09 Fri ### ### ### ### 76.3 76.3 0.0
2006-Jun-08 Thu ### ### 17.85 ### ### ### 0.0
2006-Jun-07 Wed ### ### ### 18.44 ### ### 1.3
2006-Jun-06 Tue 18.5 ### 18.42 ### 244,943 2,255,925 ### ### 0.0
2006-Jun-05 Mon 18.4 ### 18.4 ### 163,758 1,506,573 88.8 88.8 0.0
2006-Jun-02 Fri ### ### 18.44 18.59 183,482 ### 12.2 12.2 1.3
2006-Jun-01 Thu ### ### 18.78 ### 70.9 70.9 0.0
2006-May-31 Wed 18.8 18.8 18.4 ### ### ### 0.0
2006-May-30 Tue 19.2 19.28 18.81 ### ### ### 0.0
2006-May-29 Mon 19.2 19.4 ### 19.26 144,849 ### 67.8 67.8 1.4
2006-May-26 Fri ### 19.5 ### ### 72.3 72.3 0.0
2006-May-25 Thu ### ### ### ### 234,141 0 ### ### 0.0
2006-May-24 Wed 18.85 19.27 18.49 18.49 17.3 17.3 ###
2006-May-23 Tue 18.75 ### ### ### 121,045 0 38.5 38.5 0.0
2006-May-22 Mon 18.79 18.88 18.5 18.75 61.2 61.2 ###
2006-May-19 Fri ### ### 18.85 18.85 ### ### ###
2006-May-18 Thu 19.5 19.5 18.8 ### 27.7 27.7 0.0
2006-May-17 Wed ### ### ### ### ### ### 0.0
2006-May-16 Tue ### 20.2 ### ### 370,871 ### ### ### 0.0
2006-May-15 Mon 20 ### ### ### 209,980 0 29.3 29.3 0.0
2006-May-12 Fri 20.25 20.4 ### ### 72.0 72.0 0.0
2006-May-11 Thu ### ### ### 20.24 ### ### 1.4
2006-May-10 Wed 19.84 ### 19.77 ### 353,651 3,495,840 ### ### 0.0
2006-May-09 Tue ### ### ### ### ### ### 0.0
2006-May-08 Mon ### 19.28 ### 19.22 ### ### 1.4
2006-May-05 Fri 18.4 ### ### ### ### ### 0.0
2006-May-04 Thu 18.8 18.8 18.5 18.5 27.9 27.9 ###
2006-May-03 Wed 18.8 ### 18.7 18.81 68.6 68.6 ###
2006-May-02 Tue 18.7 ### ### 18.84 ### ### 1.3
2006-May-01 Mon ### ### 18.41 18.8 540,850 4,978,524 28.3 28.3 1.3
2006-Apr-28 Fri ### ### ### ### ### ### 0.0
2006-Apr-27 Thu ### ### ### ### 348,555 0 19.5 19.5 0.0
2006-Apr-26 Wed ### 19.47 ### ### ### ### 0.0
2006-Apr-24 Mon 18.7 ### ### 18.86 454,548 0 ### ### 1.3
2006-Apr-21 Fri ### 18.89 ### 18.89 957,686 9,045,344 80.3 80.3 ###
2006-Apr-20 Thu ### ### 18.55 ### ### ### 0.0
2006-Apr-19 Wed 18.2 ### ### ### 794,147 0 91.3 91.3 0.0
2006-Apr-18 Tue ### 18.2 ### 18.2 197,052 1,793,173 ### ### ###
2006-Apr-13 Thu ### ### ### ### 72.1 72.1 0.0
2006-Apr-11 Tue ### 18.28 ### ### ### ### 0.0
2006-Apr-10 Mon 17.7 18.29 17.57 18.25 89.7 89.7 ###
2006-Apr-07 Fri ### ### 17.86 ### 147,381 ### ### ### 0.0
2006-Apr-06 Thu 18.21 18.24 ### 18.2 32.7 32.7 ###
2006-Apr-05 Wed ### 18.29 ### 18.21 605,055 5,533,227 ### ### ###
2006-Apr-04 Tue 17.7 ### 17.7 17.75 ### ### 1.3
2006-Apr-03 Mon 17.5 17.75 ### 17.75 327,473 2,906,322 79.0 79.0 1.3
2006-Mar-31 Fri 17.4 17.56 ### 17.52 1,156,252 ### 66.5 66.5 ###
2006-Mar-30 Thu ### ### ### ### 531,349 0 83.2 83.2 0.0
2006-Mar-29 Wed 16.8 ### 16.8 ### 73.3 73.3 0.0
2006-Mar-28 Tue 16.45 ### 16.27 ### 351,547 ### 85.3 85.3 0.0
2006-Mar-27 Mon ### 16.51 16.24 16.51 511,059 ### 70.4 70.4 ###
2006-Mar-24 Fri 16.79 ### 16.7 ### ### ### 0.0
2006-Mar-23 Thu ### 16.87 ### ### 344,951 ### ### ### 0.0
2006-Mar-22 Wed 16.56 ### 16.46 ### 200,344 ### 68.6 68.6 0.0
2006-Mar-21 Tue 16.2 16.55 ### 16.47 83.0 83.0 ###
2006-Mar-20 Mon ### 16.51 16.2 16.21 24.8 24.8 1.2
2006-Mar-17 Fri ### ### ### ### ### ### 0.0
2006-Mar-16 Thu ### 16.49 ### 16.49 623,948 5,144,451 89.9 89.9 1.2
2006-Mar-15 Wed ### ### 15.56 15.85 406,651 3,163,744 79.7 79.7 1.1
2006-Mar-14 Tue ### ### 15.22 15.54 272,558 ### ### ### ###
2006-Mar-13 Mon 15.45 15.45 15.21 ### 99,744 1,529,075 ### ### 0.0
2006-Mar-10 Fri 14.87 15.4 14.87 15.26 147,673 ### ### ### ###
2006-Mar-09 Thu ### ### ### ### 63.7 63.7 0.0
2006-Mar-08 Wed ### ### ### ### 33.4 33.4 0.0
2006-Mar-07 Tue 14.83 ### 14.8 ### 201,251 1,489,257 76.3 76.3 0.0
2006-Mar-06 Mon 14.84 ### 14.8 ### 236,152 1,747,524 ### ### 0.0
2006-Mar-03 Fri ### 15.21 14.86 14.86 119,650 ### ### ### ###
2006-Mar-02 Thu ### ### 14.84 ### 210,358 1,560,856 ### ### 0.0
2006-Mar-01 Wed ### ### 14.81 ### 396,876 ### ### ### 0.0
2006-Feb-28 Tue ### 15.4 ### 15.4 85.6 85.6 ###
2006-Feb-27 Mon ### ### ### 14.74 483,580 0 ### ### 1.1
2006-Feb-24 Fri ### ### 14.81 ### ### ### 0.0
2006-Feb-23 Thu 14.86 ### 14.75 ### 172,253 ### ### ### 0.0
2006-Feb-22 Wed ### ### ### 14.87 140,773 0 17.7 17.7 1.1
2006-Feb-21 Tue ### ### 14.88 ### 331,088 ### ### ### 0.0
2006-Feb-20 Mon ### ### 14.8 ### 171,287 1,267,523 ### ### 0.0
2006-Feb-17 Fri 14.4 ### 14.4 ### 555,854 4,002,148 ### ### 0.0
2006-Feb-16 Thu 14.4 14.49 ### 14.44 ### ### ###
2006-Feb-15 Wed 14.5 14.7 14.46 ### ### ### 0.0
2006-Feb-14 Tue ### 14.7 14.45 14.5 30.1 30.1 1.0
2006-Feb-13 Mon 14.5 14.57 14.4 14.48 ### ### 1.0
2006-Feb-10 Fri 14.51 ### 14.51 14.58 455,842 ### 71.9 71.9 ###
2006-Feb-09 Thu ### 14.8 ### ### 813,457 6,019,581 63.0 63.0 0.0
2006-Feb-08 Wed 14.85 14.85 14.47 14.47 ### ### ###
2006-Feb-07 Tue ### 15.23 ### ### 662,571 5,045,478 31.6 31.6 0.0
2006-Feb-06 Mon ### ### ### ### 1,194,072 0 ### ### 0.0
2006-Feb-03 Fri 14.8 15.57 14.5 15.45 ### ### ###
2006-Feb-02 Thu ### ### ### 14.8 ### ### 1.1
2006-Feb-01 Wed ### 17.29 ### ### ### ### 0.0
2006-Jan-31 Tue 16.24 16.28 15.82 ### 321,087 5,153,446 23.0 23.0 0.0
2006-Jan-30 Mon ### 16.27 ### 16.24 ### ### ###
2006-Jan-27 Fri 15.47 ### 15.47 ### ### ### 0.0
2006-Jan-25 Wed 15.8 15.8 15.47 15.47 13.7 13.7 ###
2006-Jan-24 Tue ### ### 15.56 15.58 290,157 2,257,421 13.8 13.8 1.1
2006-Jan-23 Mon ### ### 15.75 ### 203,583 ### ### ### 0.0
2006-Jan-20 Fri ### ### ### ### 74.1 74.1 0.0
2006-Jan-19 Thu ### ### 15.4 ### 282,888 ### 69.5 69.5 0.0
2006-Jan-18 Wed 16.2 16.2 ### ### 40.8 40.8 0.0
2006-Jan-17 Tue 16.59 16.59 16.25 ### 17.7 17.7 0.0
2006-Jan-16 Mon 16.85 ### 16.41 16.52 ### ### ###
2006-Jan-13 Fri 16.85 16.85 16.75 16.85 190,044 ### 64.7 64.7 ###
2006-Jan-12 Thu ### ### ### 16.72 134,673 0 74.3 74.3 1.2
2006-Jan-11 Wed 16.85 16.85 ### ### 340,925 ### 21.4 21.4 0.0
2006-Jan-10 Tue 17.41 17.41 ### ### 303,051 2,638,058 ### ### 0.0
2006-Jan-09 Mon 17.7 17.88 17.5 17.59 56,927 ### 25.6 25.6 ###
2006-Jan-06 Fri 17.59 17.7 ### 17.7 96,122 850,679 ### ### 1.3
2006-Jan-05 Thu 17.7 17.7 17.46 17.49 91,771 ### ### ### ###
2006-Jan-04 Wed 17.45 17.73 17.45 17.7 ### ### 1.3
2006-Jan-03 Tue 17.51 ### 17.25 ### 20.4 20.4 0.0
2005-Dec-30 Fri ### 17.56 17.25 17.56 79.0 79.0 1.3
2005-Dec-29 Thu ### 17.4 ### 17.2 16.6 16.6 1.2
2005-Dec-28 Wed ### 17.4 ### ### 77.5 77.5 0.0
2005-Dec-27 Tue ### 17.43 ### ### 95,622 833,345 26.8 26.8 0.0
2005-Dec-23 Fri ### 17.43 ### ### 95,622 833,345 26.8 26.8 0.0
2005-Dec-22 Thu 16.73 ### ### ### 177,470 0 ### ### 0.0
2005-Dec-21 Wed 16.86 ### ### ### ### ### 0.0
2005-Dec-20 Tue 16.79 ### 16.51 ### 183,845 1,517,640 22.7 22.7 0.0
2005-Dec-19 Mon 16.8 16.88 16.5 16.5 150,845 ### 20.8 20.8 1.2
2005-Dec-16 Fri ### ### 16.75 16.83 347,786 ### 27.0 27.0 1.2
2005-Dec-15 Thu ### ### 16.86 ### 39.3 39.3 0.0
2005-Dec-14 Wed 16.74 ### ### 16.75 174,650 0 ### ### ###
2005-Dec-13 Tue ### 16.86 16.55 16.7 157,781 ### 82.1 82.1 1.2
2005-Dec-12 Mon ### ### ### 16.74 78.0 78.0 1.2
2005-Dec-09 Fri 16.5 16.72 16.5 16.55 167,325 ### ### ### 1.2
2005-Dec-08 Thu ### ### 16.5 16.5 14.8 14.8 1.2
2005-Dec-07 Wed ### ### ### ### 29.6 29.6 0.0
2005-Dec-06 Tue ### ### ### ### 484,473 0 ### ### 0.0
2005-Dec-05 Mon ### ### ### ### 250,244 0 ### ### 0.0
2005-Dec-02 Fri ### ### ### ### 30.9 30.9 0.0
2005-Dec-01 Thu 16.81 ### 16.71 16.89 78.9 78.9 ###
2005-Nov-30 Wed ### ### 16.83 ### 861,841 ### ### ### 0.0
2005-Nov-29 Tue ### ### 16.8 ### 64,974 545,781 32.7 32.7 0.0
2005-Nov-28 Mon ### ### ### ### 161,523 0 ### ### 0.0
2005-Nov-25 Fri 16.72 ### 16.72 ### ### ### 0.0
2005-Nov-24 Thu ### ### ### ### 297,246 0 ### ### 0.0
2005-Nov-23 Wed ### ### ### ### 289,386 0 ### ### 0.0
2005-Nov-22 Tue 17.2 ### 16.79 16.83 262,120 ### 16.5 16.5 1.2
2005-Nov-21 Mon 16.8 ### 16.8 ### 243,859 ### 80.1 80.1 0.0
2005-Nov-18 Fri 16.26 16.75 16.2 16.58 466,326 7,682,720 83.2 83.2 1.2
2005-Nov-17 Thu 16.2 16.45 ### ### 303,379 ### 27.3 27.3 0.0
2005-Nov-16 Wed ### 16.48 ### 16.2 ### ### 1.2
2005-Nov-15 Tue ### 16.27 ### ### ### ### 0.0
2005-Nov-14 Mon ### 16.4 15.85 ### 447,378 7,213,970 33.4 33.4 0.0
2005-Nov-11 Fri 16.81 ### 16.29 16.29 237,049 ### 9.8 9.8 ###
2005-Nov-10 Thu ### ### 16.71 16.71 207,557 ### 20.5 20.5 ###
2005-Nov-09 Wed ### ### 16.82 ### 353,159 ### ### ### 0.0
2005-Nov-08 Tue ### ### ### ### 697,820 0 83.5 83.5 0.0
2005-Nov-07 Mon 16.4 16.5 16.4 16.43 306,074 ### ### ### ###
2005-Nov-04 Fri ### ### 16.27 16.4 ### ### ###
2005-Nov-03 Thu ### 16.71 16.54 16.71 ### ### ###
2005-Nov-02 Wed 16.75 16.75 16.46 16.55 ### ### 1.2
2005-Nov-01 Tue ### ### 16.58 16.77 25.0 25.0 1.2
2005-Oct-31 Mon ### ### 16.84 ### 63.8 63.8 0.0
2005-Oct-28 Fri 16.52 16.75 16.52 16.54 ### ### ###
2005-Oct-27 Thu 16.87 16.87 16.49 16.75 30.3 30.3 ###
2005-Oct-26 Wed ### ### 16.71 ### ### ### 0.0
2005-Oct-25 Tue 16.55 ### 16.55 16.71 121,089 ### ### ### ###
2005-Oct-24 Mon ### 16.71 ### ### ### ### 0.0
2005-Oct-21 Fri 16.25 16.88 16.25 16.71 39,745 658,375 89.3 89.3 ###


<< Previous 1 2 3 4 5 6 7 8

Server processing from 2024-05-04 12:39:40 thru 2024-05-04 12:39:40 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000