(TCI) TOTAL COMMUNICATIONS INFRASTRUCTURE LIMITED Daily Prices

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-Apr-20 06:07:39 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(TCI) TOTAL COMMUNICATIONS INFRASTRUCTURE LIMITED Daily Prices...

TOC Company Info for TCI Limits

Company Details for (TCI) TOTAL COMMUNICATIONS INFRASTRUCTURE LIMITED

Listing Code	TCI
Listing Name	TOTAL COMMUNICATIONS INFRASTRUCTURE LIMITED
GICS Sector	Capital Goods
ISIN Name	TOTAL COMMUNICATIONS
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000TCI2

Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for TCI .. Tuesday 9th January 2007

TCI is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	###	###
MAX	1.75	3,747,244	###

Font Format Legend

(values are example only)

Type	Price	Volume
Growth	###	###
No Change	###	###
Loss	###	###

Limits Full Scrollable Formatted Daily Prices for TCI Bottom

End of day Prices (full format),

600 Days for (TCI) TOTAL COMMUNICATIONS INFRASTRUCTURE LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2007-Jan-10 Wed	0	0	0	0	0				0.0
2007-Jan-09 Tue	1.4	1.4	1.375	1.4			65.6	65.6	###
2007-Jan-08 Mon	1.44	1.44	1.4	1.4	149,654	###	###	###	###
2007-Jan-05 Fri	1.46	1.47	1.44	1.44			23.1	23.1	0.1
2007-Jan-04 Thu	1.46	1.46	1.46	1.46			###	###	0.1
2007-Jan-03 Wed	1.45	1.46	1.45	1.46	84,872	123,488	###	###	0.1
2007-Jan-02 Tue	1.46	1.46	1.45	1.45			26.8	26.8	###
2006-Dec-29 Fri	1.48	1.48	1.47	1.47			20.0	20.0	###
2006-Dec-28 Thu	1.51	1.51	###	###	55,673	###	###	###	0.0
2006-Dec-27 Wed	1.5	1.53	1.5	1.53	34,077	51,626	81.3	81.3	###
2006-Dec-22 Fri	1.5	1.5	1.5	1.5			###	###	0.1
2006-Dec-21 Thu	1.44	1.48	1.44	1.48			###	###	0.1
2006-Dec-20 Wed	1.48	1.48	1.45	1.45	97,757	###	###	###	###
2006-Dec-19 Tue	1.42	1.53	1.42	1.48	1,274,423	1,879,773	###	###	0.1
2006-Dec-18 Mon	###	1.42	###	1.42	245,850	174,553	###	###	###
2006-Dec-15 Fri	###	###	###	###	24,150	0	###	###	0.0
2006-Dec-14 Thu	###	###	###	###	139,646	0	###	###	0.0
2006-Dec-13 Wed	###	###	###	###			###	###	0.0
2006-Dec-12 Tue	###	###	###	###			70.0	70.0	0.0
2006-Dec-11 Mon	1.29	###	1.29	###	1,630,478	1,051,658	75.2	75.2	0.0
2006-Dec-08 Fri	###	###	1.29	###			###	###	0.0
2006-Dec-07 Thu	###	###	1.29	###	163,547	105,487	9.3	9.3	0.0
2006-Dec-06 Wed	###	###	###	###	69,650	0	###	###	0.0
2006-Dec-05 Tue	###	###	###	###			###	###	0.0
2006-Dec-04 Mon	###	###	###	###			68.4	68.4	0.0
2006-Dec-01 Fri	###	###	###	###	32,349	0	77.0	77.0	0.0
2006-Nov-30 Thu	###	###	###	###	52,847	0	78.9	78.9	0.0
2006-Nov-29 Wed	###	###	###	###	105,943	0	###	###	0.0
2006-Nov-28 Tue	###	###	###	###	38,183	0	###	###	0.0
2006-Nov-27 Mon	###	###	###	###	20,177	0	###	###	0.0
2006-Nov-24 Fri	###	###	###	###	126,970	0	###	###	0.0
2006-Nov-23 Thu	###	###	1.285	###	138,375	###	###	###	0.0
2006-Nov-22 Wed	###	###	###	###			###	###	0.0
2006-Nov-21 Tue	###	###	###	###			15.4	15.4	0.0
2006-Nov-20 Mon	1.375	1.375	###	###			###	###	0.0
2006-Nov-17 Fri	###	###	###	###			###	###	0.0
2006-Nov-16 Thu	###	###	###	###			###	###	0.0
2006-Nov-15 Wed	###	###	###	###			###	###	0.0
2006-Nov-14 Tue	###	###	###	###			###	###	0.0
2006-Nov-13 Mon	###	1.4	###	###			24.6	24.6	0.0
2006-Nov-10 Fri	1.43	1.43	###	1.43			60.9	60.9	0.1
2006-Nov-09 Thu	1.44	1.455	###	1.45	137,245	99,845	77.2	77.2	###
2006-Nov-08 Wed	1.42	1.42	###	1.4	214,058	151,981	###	###	###
2006-Nov-07 Tue	1.44	1.45	1.44	1.44	5,544	###	68.1	68.1	0.1
2006-Nov-06 Mon	1.42	1.42	1.41	1.41	79,524	112,526	###	###	###
2006-Nov-03 Fri	###	1.44	###	1.44	56,928	40,988	###	###	0.1
2006-Nov-02 Thu	1.4	1.43	1.4	1.43	35,924	###	83.4	83.4	0.1
2006-Nov-01 Wed	1.4	1.4	1.4	1.4			###	###	###
2006-Oct-31 Tue	1.41	1.41	###	1.4	106,644	75,184	###	###	###
2006-Oct-30 Mon	###	###	1.4	1.41			29.9	29.9	###
2006-Oct-27 Fri	###	1.42	###	1.4	117,675	83,549	80.7	80.7	###
2006-Oct-26 Thu	1.385	###	###	###	87,971	0	67.2	67.2	0.0
2006-Oct-25 Wed	1.4	1.4	###	###	30,945	###	###	###	0.0
2006-Oct-24 Tue	1.41	1.41	###	###			24.9	24.9	0.0
2006-Oct-23 Mon	1.45	1.45	###	1.43			22.2	22.2	0.1
2006-Oct-20 Fri	1.43	1.45	1.41	1.45			77.7	77.7	###
2006-Oct-19 Thu	1.45	1.45	1.43	1.44			###	###	0.1
2006-Oct-18 Wed	1.45	1.45	1.42	1.45			###	###	###
2006-Oct-17 Tue	1.47	1.5	1.45	1.46			34.2	34.2	0.1
2006-Oct-16 Mon	###	1.47	###	1.47	227,326	167,084	###	###	###
2006-Oct-13 Fri	###	###	###	###			###	###	0.0
2006-Oct-12 Thu	###	###	###	###	64,074	0	14.2	14.2	0.0
2006-Oct-11 Wed	###	1.4	###	###			###	###	0.0
2006-Oct-10 Tue	1.27	###	1.27	###	165,524	###	87.5	87.5	0.0
2006-Oct-09 Mon	1.24	1.26	1.24	1.26	751,857	939,821	###	###	###
2006-Oct-06 Fri	###	###	1.22	1.22	40,878	###	###	###	0.1
2006-Oct-05 Thu	1.24	1.24	###	1.24			63.5	63.5	0.1
2006-Oct-04 Wed	1.175	1.22	1.175	1.22			###	###	0.1
2006-Oct-03 Tue	1.21	1.22	1.21	1.21			69.7	69.7	###
2006-Oct-02 Mon	1.22	1.22	1.22	1.22			63.4	63.4	0.1
2006-Sep-29 Fri	1.225	1.225	1.2	1.22			22.9	22.9	0.1
2006-Sep-28 Thu	1.22	1.23	1.22	1.23			71.5	71.5	0.1
2006-Sep-27 Wed	1.23	1.23	1.2	1.23			###	###	0.1
2006-Sep-26 Tue	1.24	1.24	1.23	1.23	44,520	54,982	###	###	0.1
2006-Sep-25 Mon	1.23	1.24	1.23	1.23			###	###	0.1
2006-Sep-22 Fri	1.2	1.22	1.2	1.21	62,850	76,048	###	###	###
2006-Sep-21 Thu	1.21	1.22	1.21	1.22			###	###	0.1
2006-Sep-20 Wed	1.2	1.22	1.2	1.2			###	###	0.1
2006-Sep-19 Tue	###	1.23	###	1.23			###	###	0.1
2006-Sep-18 Mon	1.23	1.23	1.23	1.23			67.3	67.3	0.1
2006-Sep-15 Fri	1.21	1.22	1.2	1.22			73.8	73.8	0.1
2006-Sep-14 Thu	1.22	1.22	###	1.22	88,750	###	60.8	60.8	0.1
2006-Sep-13 Wed	###	1.24	###	1.24	32,757	###	92.9	92.9	0.1
2006-Sep-12 Tue	1.22	1.22	###	1.2	754,547	460,273	###	###	0.1
2006-Sep-11 Mon	1.22	1.22	1.22	1.22			###	###	0.1
2006-Sep-08 Fri	1.2	1.24	1.2	1.24			91.4	91.4	0.1
2006-Sep-07 Thu	1.22	1.25	1.2	1.25			###	###	###
2006-Sep-06 Wed	1.22	1.23	1.22	1.23	82,850	###	76.3	76.3	0.1
2006-Sep-05 Tue	1.22	1.22	1.22	1.22			###	###	0.1
2006-Sep-04 Mon	1.27	1.27	1.27	1.27	2,341	2,973	67.6	67.6	###
2006-Sep-01 Fri	1.275	1.285	1.27	1.28	456,240	582,846	###	###	###
2006-Aug-31 Thu	1.275	1.28	1.27	1.275			61.5	61.5	###
2006-Aug-30 Wed	###	###	1.28	1.28			17.8	17.8	###
2006-Aug-29 Tue	1.26	1.28	1.26	1.27	418,820	###	73.6	73.6	###
2006-Aug-28 Mon	1.25	###	1.24	1.24			29.7	29.7	0.1
2006-Aug-25 Fri	###	1.25	###	1.25			94.8	94.8	###
2006-Aug-24 Thu	###	1.22	###	###			###	###	0.0
2006-Aug-23 Wed	###	###	###	###			###	###	0.0
2006-Aug-22 Tue	###	1.155	###	###	477,780	###	69.0	69.0	0.0
2006-Aug-21 Mon	###	1.155	###	###			76.7	76.7	0.0
2006-Aug-18 Fri	###	###	###	###	156,475	0	86.3	86.3	0.0
2006-Aug-17 Thu	###	###	###	###			###	###	0.0
2006-Aug-16 Wed	###	###	###	###			###	###	0.0
2006-Aug-15 Tue	###	###	###	###	516,851	0	84.8	84.8	0.0
2006-Aug-14 Mon	###	###	###	###			###	###	0.0
2006-Aug-11 Fri	###	###	###	###			69.8	69.8	0.0
2006-Aug-10 Thu	###	###	###	###			78.1	78.1	0.0
2006-Aug-09 Wed	###	###	###	###	24,850	0	###	###	0.0
2006-Aug-08 Tue	###	###	###	###			88.9	88.9	0.0
2006-Aug-07 Mon	###	###	###	###	335,680	0	79.4	79.4	0.0
2006-Aug-04 Fri	###	###	###	###			80.3	80.3	0.0
2006-Aug-03 Thu	###	###	###	###			23.8	23.8	0.0
2006-Aug-02 Wed	1	###	1	###	581,450	290,725	81.6	81.6	0.0
2006-Aug-01 Tue	###	###	###	1	818,580	0	81.0	81.0	###
2006-Jul-31 Mon	###	###	###	###	384,888	0	78.2	78.2	0.0
2006-Jul-28 Fri	1	1	###	###	77,427	###	###	###	0.0
2006-Jul-27 Thu	###	###	###	###	317,041	0	###	###	0.0
2006-Jul-26 Wed	1	1	1	1	32,020	32,020	###	###	###
2006-Jul-25 Tue	###	1	###	1			85.9	85.9	###
2006-Jul-24 Mon	###	###	###	###	7,450	0	###	###	0.0
2006-Jul-21 Fri	###	###	###	###	15,550	0	###	###	0.0
2006-Jul-20 Thu	###	###	###	###			###	###	0.0
2006-Jul-19 Wed	1	1	###	###	63,385	###	###	###	0.0
2006-Jul-18 Tue	1	###	1	###	5,841	2,920	###	###	0.0
2006-Jul-17 Mon	###	###	###	###			73.6	73.6	0.0
2006-Jul-14 Fri	###	###	###	###	44,159	0	35.4	35.4	0.0
2006-Jul-13 Thu	###	###	###	###			###	###	0.0
2006-Jul-12 Wed	###	###	###	###			16.9	16.9	0.0
2006-Jul-11 Tue	###	###	###	###			72.4	72.4	0.0
2006-Jul-10 Mon	###	###	###	###			###	###	0.0
2006-Jul-07 Fri	###	###	###	###			###	###	0.0
2006-Jul-06 Thu	###	###	###	###	52,751	0	###	###	0.0
2006-Jul-05 Wed	###	###	###	###			###	###	0.0
2006-Jul-04 Tue	###	###	###	###			###	###	0.0
2006-Jul-03 Mon	###	###	###	###			###	###	0.0
2006-Jun-30 Fri	0.955	###	0.955	###	467,440	###	96.5	96.5	0.0
2006-Jun-27 Tue	###	###	###	###			###	###	0.0
2006-Jun-26 Mon	###	1	###	###	54,077	###	###	###	0.0
2006-Jun-23 Fri	###	0.985	0.975	0.985	42,945	42,086	###	###	###
2006-Jun-22 Thu	1	1	0.985	0.985			20.9	20.9	###
2006-Jun-21 Wed	###	###	1	###	317,489	158,744	###	###	0.0
2006-Jun-20 Tue	###	###	###	###	43,723	0	###	###	0.0
2006-Jun-19 Mon	###	###	###	###			###	###	0.0
2006-Jun-16 Fri	###	###	###	###	30,656	0	###	###	0.0
2006-Jun-15 Thu	0	0	0	0	0				0.0
2006-Jun-14 Wed	###	###	###	###	50,244	0	###	###	0.0
2006-Jun-13 Tue	###	###	###	###			85.9	85.9	0.0
2006-Jun-09 Fri	1	###	1	###			97.4	97.4	0.0
2006-Jun-08 Thu	###	###	###	###	83,559	0	35.2	35.2	0.0
2006-Jun-07 Wed	###	###	###	###			77.6	77.6	0.0
2006-Jun-06 Tue	###	###	###	###			32.3	32.3	0.0
2006-Jun-05 Mon	###	###	###	###	103,647	0	###	###	0.0
2006-Jun-02 Fri	###	###	###	###			79.3	79.3	0.0
2006-Jun-01 Thu	1	###	1	###	43,056	21,528	###	###	0.0
2006-May-31 Wed	###	###	1	1	96,577	48,288	###	###	###
2006-May-30 Tue	###	###	###	###			###	###	0.0
2006-May-29 Mon	###	###	###	###			16.7	16.7	0.0
2006-May-26 Fri	###	###	###	###			###	###	0.0
2006-May-25 Thu	1	###	1	###	99,541	49,770	###	###	0.0
2006-May-24 Wed	###	###	0.985	###			28.6	28.6	0.0
2006-May-23 Tue	###	###	###	0.985	193,288	0	###	###	###
2006-May-22 Mon	###	###	0.955	###	500,571	239,022	###	###	0.0
2006-May-19 Fri	###	###	###	###	198,573	0	###	###	0.0
2006-May-18 Thu	###	###	###	###			###	###	0.0
2006-May-17 Wed	###	###	###	###			###	###	0.0
2006-May-16 Tue	###	###	###	###			###	###	0.0
2006-May-15 Mon	###	###	###	###	93,445	0	20.7	20.7	0.0
2006-May-12 Fri	1.125	###	###	###			###	###	0.0
2006-May-11 Thu	###	###	###	###			68.3	68.3	0.0
2006-May-10 Wed	###	###	###	###	36,280	0	###	###	0.0
2006-May-09 Tue	###	###	###	###			###	###	0.0
2006-May-08 Mon	###	1.145	###	###			27.6	27.6	0.0
2006-May-05 Fri	###	###	###	###			###	###	0.0
2006-May-04 Thu	###	###	###	###			###	###	0.0
2006-May-03 Wed	###	###	###	###			###	###	0.0
2006-May-02 Tue	###	###	###	###			34.2	34.2	0.0
2006-May-01 Mon	###	###	###	###	96,287	0	###	###	0.0
2006-Apr-28 Fri	1.185	1.185	###	###	103,721	61,454	###	###	0.0
2006-Apr-27 Thu	1.185	1.185	###	1.175	268,129	###	###	###	###
2006-Apr-26 Wed	###	###	###	###	382,723	0	69.2	69.2	0.0
2006-Apr-24 Mon	###	###	###	###	513,784	0	###	###	0.0
2006-Apr-21 Fri	###	###	###	###	347,377	0	###	###	0.0
2006-Apr-20 Thu	###	###	###	###			###	###	0.0
2006-Apr-19 Wed	###	1.145	###	###	2,818,579	###	24.0	24.0	0.0
2006-Apr-18 Tue	###	###	###	###	3,747,244	0	0.1	0.1	0.0
2006-Apr-13 Thu	1.42	1.42	1.4	1.4			###	###	###
2006-Apr-11 Tue	1.49	1.49	1.49	1.49			###	###	###
2006-Apr-10 Mon	0	0	0	0	0				0.0
2006-Apr-07 Fri	###	1.49	###	1.49			###	###	###
2006-Apr-06 Thu	1.48	1.5	1.475	1.5	23,925	35,588	###	###	0.1
2006-Apr-05 Wed	1.49	1.5	1.49	1.5			###	###	0.1
2006-Apr-04 Tue	1.5	1.5	1.47	1.5			###	###	0.1
2006-Apr-03 Mon	1.5	1.5	1.5	1.5			63.4	63.4	0.1
2006-Mar-31 Fri	1.5	1.5	1.46	1.46			12.3	12.3	0.1
2006-Mar-30 Thu	1.5	1.5	1.45	1.5			###	###	0.1
2006-Mar-29 Wed	1.44	1.51	1.44	1.5			###	###	0.1
2006-Mar-28 Tue	1.42	1.45	1.42	1.45	102,680	147,345	80.6	80.6	###
2006-Mar-27 Mon	1.47	1.47	1.45	1.45	20,225	29,528	###	###	###
2006-Mar-24 Fri	1.49	1.49	1.46	1.48	44,580	65,755	###	###	0.1
2006-Mar-23 Thu	1.49	1.5	1.49	1.49			65.8	65.8	###
2006-Mar-22 Wed	1.45	1.5	1.45	1.5			89.3	89.3	0.1
2006-Mar-21 Tue	1.53	1.53	1.45	1.52			29.9	29.9	0.1
2006-Mar-20 Mon	1.55	1.55	1.54	1.54			###	###	###
2006-Mar-17 Fri	###	###	1.59	###			31.0	31.0	0.0
2006-Mar-16 Thu	###	###	1.59	###			###	###	0.0
2006-Mar-15 Wed	###	###	1.58	1.59			31.3	31.3	###
2006-Mar-14 Tue	###	###	###	###			###	###	0.0
2006-Mar-13 Mon	###	###	###	###			15.8	15.8	0.0
2006-Mar-10 Fri	###	###	1.56	###			###	###	0.0
2006-Mar-09 Thu	###	###	###	###			63.7	63.7	0.0
2006-Mar-08 Wed	###	###	###	###			###	###	0.0
2006-Mar-07 Tue	###	###	###	###	13,750	0	28.3	28.3	0.0
2006-Mar-06 Mon	###	###	###	###	58,985	0	###	###	0.0
2006-Mar-03 Fri	###	###	###	###			64.7	64.7	0.0
2006-Mar-02 Thu	###	###	###	###			61.1	61.1	0.0
2006-Mar-01 Wed	###	###	###	###			24.2	24.2	0.0
2006-Feb-28 Tue	###	###	1.59	###			79.2	79.2	0.0
2006-Feb-27 Mon	###	###	###	###			30.5	30.5	0.0
2006-Feb-24 Fri	###	###	1.655	###	83,152	###	###	###	0.0
2006-Feb-23 Thu	###	1.71	###	###			###	###	0.0
2006-Feb-22 Wed	###	###	###	###			13.7	13.7	0.0
2006-Feb-21 Tue	1.7	1.7	###	###	22,589	###	26.3	26.3	0.0
2006-Feb-20 Mon	1.7	1.7	1.7	1.7	80,321	136,545	###	###	###
2006-Feb-17 Fri	###	1.7	1.56	1.7			###	###	###
2006-Feb-16 Thu	1.7	1.71	###	1.71			79.3	79.3	0.1
2006-Feb-15 Wed	1.71	1.72	1.7	1.7	86,285	147,547	34.6	34.6	###
2006-Feb-14 Tue	1.75	1.75	1.72	1.72			20.4	20.4	0.1
2006-Feb-13 Mon	###	1.75	###	1.75			###	###	0.1
2006-Feb-10 Fri	###	1.75	###	###			90.0	90.0	0.0
2006-Feb-09 Thu	###	###	###	###			###	###	0.0
2006-Feb-08 Wed	###	###	###	###	66,658	0	35.8	35.8	0.0
2006-Feb-07 Tue	1.685	1.72	1.685	###	175,759	299,229	72.7	72.7	0.0
2006-Feb-06 Mon	0	0	0	0	0				0.0
2006-Feb-03 Fri	###	###	###	###	32,757	0	72.1	72.1	0.0
2006-Feb-02 Thu	###	###	###	###	17,478	0	###	###	0.0
2006-Feb-01 Wed	1.73	1.73	###	###			###	###	0.0
2006-Jan-31 Tue	1.75	1.75	1.75	1.75			###	###	0.1
2006-Jan-30 Mon	###	1.72	1.655	1.72	638,388	1,077,279	###	###	0.1
2006-Jan-27 Fri	1.655	###	1.655	###			72.6	72.6	0.0
2006-Jan-25 Wed	###	###	###	###	27,450	0	###	###	0.0
2006-Jan-24 Tue	###	###	###	###			68.8	68.8	0.0
2006-Jan-23 Mon	###	###	###	###			###	###	0.0
2006-Jan-20 Fri	###	1.7	###	1.7	73,642	###	75.9	75.9	###
2006-Jan-19 Thu	###	###	###	###			###	###	0.0
2006-Jan-18 Wed	1.655	###	1.655	###	19,281	15,955	###	###	0.0
2006-Jan-17 Tue	###	1.655	###	1.655	55,324	45,780	###	###	0.1
2006-Jan-16 Mon	1.625	###	###	1.625	46,175	0	69.9	69.9	###
2006-Jan-13 Fri	###	###	###	###			###	###	0.0
2006-Jan-12 Thu	###	###	###	###			72.4	72.4	0.0
2006-Jan-11 Wed	###	###	1.59	###	9,825	###	17.0	17.0	0.0
2006-Jan-10 Tue	1.58	1.59	1.58	1.59			78.2	78.2	###
2006-Jan-09 Mon	###	###	###	###	69,070	0	###	###	0.0
2006-Jan-06 Fri	###	###	###	###			###	###	0.0
2006-Jan-05 Thu	###	###	###	###	5,750	0	83.8	83.8	0.0
2006-Jan-04 Wed	###	###	1.685	1.685	44,555	###	29.6	29.6	###
2006-Jan-03 Tue	###	###	###	###	19,250	0	###	###	0.0
2005-Dec-30 Fri	1.685	1.685	###	###	12,442	10,482	###	###	0.0
2005-Dec-29 Thu	###	###	1.685	###			###	###	0.0
2005-Dec-28 Wed	###	###	1.685	1.685			18.5	18.5	###
2005-Dec-27 Tue	1.7	1.7	###	###			23.7	23.7	0.0
2005-Dec-23 Fri	1.7	1.7	###	###			23.7	23.7	0.0
2005-Dec-22 Thu	1.7	1.72	###	###			###	###	0.0
2005-Dec-21 Wed	1.7	1.7	1.685	###	90,958	153,946	24.9	24.9	0.0
2005-Dec-20 Tue	###	###	###	###			76.1	76.1	0.0
2005-Dec-19 Mon	1.7	1.7	###	###			###	###	0.0
2005-Dec-16 Fri	###	1.7	###	1.7			72.9	72.9	###
2005-Dec-15 Thu	1.645	1.7	1.645	1.7			91.5	91.5	###
2005-Dec-14 Wed	###	###	###	###			74.1	74.1	0.0
2005-Dec-13 Tue	###	###	###	###			###	###	0.0
2005-Dec-12 Mon	###	###	1.59	###			70.6	70.6	0.0
2005-Dec-09 Fri	###	###	###	###			###	###	0.0
2005-Dec-08 Thu	###	###	1.55	###			###	###	0.0
2005-Dec-07 Wed	###	###	###	###			68.0	68.0	0.0
2005-Dec-06 Tue	###	###	###	###			###	###	0.0
2005-Dec-05 Mon	###	###	###	###			###	###	0.0
2005-Dec-02 Fri	###	###	###	###			###	###	0.0
2005-Dec-01 Thu	###	###	###	###			###	###	0.0
2005-Nov-30 Wed	###	###	###	###			###	###	0.0
2005-Nov-29 Tue	###	1.655	###	###			###	###	0.0
2005-Nov-28 Mon	###	###	###	###	69,750	0	12.4	12.4	0.0
2005-Nov-25 Fri	1.72	1.75	1.7	1.7			###	###	###
2005-Nov-24 Thu	1.75	1.75	1.71	1.71			14.4	14.4	0.1
2005-Nov-23 Wed	1.7	1.74	1.7	1.74			87.1	87.1	0.1
2005-Nov-22 Tue	###	1.7	###	1.7			###	###	###
2005-Nov-21 Mon	###	1.7	###	###			###	###	0.0
2005-Nov-18 Fri	###	###	###	###			###	###	0.0
2005-Nov-17 Thu	###	###	###	###			###	###	0.0
2005-Nov-16 Wed	1.58	###	1.58	###			###	###	0.0
2005-Nov-15 Tue	###	1.57	1.5	1.57			###	###	0.1
2005-Nov-14 Mon	1.49	1.52	1.48	1.52	140,454	210,681	###	###	0.1
2005-Nov-11 Fri	###	1.5	1.475	1.49	109,546	162,949	34.9	34.9	###
2005-Nov-10 Thu	1.5	1.5	1.46	1.48			21.5	21.5	0.1
2005-Nov-09 Wed	1.52	1.55	1.51	1.52			73.4	73.4	0.1
2005-Nov-08 Tue	1.52	1.52	1.5	1.52			68.7	68.7	0.1
2005-Nov-07 Mon	1.485	1.55	1.485	1.52			88.5	88.5	0.1
2005-Nov-04 Fri	1.445	1.485	1.445	1.485			###	###	###
2005-Nov-03 Thu	###	1.445	###	1.445			###	###	###
2005-Nov-02 Wed	1.48	1.48	1.42	1.43	122,127	177,084	###	###	0.1
2005-Nov-01 Tue	1.45	1.45	1.45	1.45			###	###	###
2005-Oct-31 Mon	1.4	1.52	1.4	1.52			###	###	0.1
2005-Oct-28 Fri	###	1.42	###	1.4			###	###	###
2005-Oct-27 Thu	1.4	1.41	###	###			30.2	30.2	0.0
2005-Oct-26 Wed	###	1.41	###	1.41	191,445	###	###	###	###
2005-Oct-25 Tue	###	###	###	###			69.2	69.2	0.0
2005-Oct-24 Mon	###	###	###	###	150,147	0	83.4	83.4	0.0
2005-Oct-21 Fri	###	###	###	###			###	###	0.0
2005-Oct-20 Thu	###	1.4	###	###	429,755	300,828	###	###	0.0
2005-Oct-19 Wed	###	###	###	###			###	###	0.0
2005-Oct-18 Tue	###	###	###	###			###	###	0.0
2005-Oct-17 Mon	###	###	###	###	42,873	0	70.1	70.1	0.0
2005-Oct-14 Fri	###	###	###	###			73.6	73.6	0.0
2005-Oct-13 Thu	1.41	1.41	###	###			23.5	23.5	0.0
2005-Oct-12 Wed	###	1.41	###	1.41			82.1	82.1	###
2005-Oct-11 Tue	###	###	###	###			###	###	0.0
2005-Oct-10 Mon	###	###	###	###			27.0	27.0	0.0
2005-Oct-07 Fri	###	###	###	###	85,350	0	###	###	0.0
2005-Oct-06 Thu	###	###	###	###			44.4	44.4	0.0
2005-Oct-05 Wed	###	###	###	###			82.6	82.6	0.0
2005-Oct-04 Tue	###	###	###	###			23.5	23.5	0.0
2005-Oct-03 Mon	###	###	###	###			###	###	0.0
2005-Sep-30 Fri	###	###	###	###	221,550	0	###	###	0.0
2005-Sep-29 Thu	###	###	###	###			25.2	25.2	0.0
2005-Sep-28 Wed	###	###	###	###			###	###	0.0
2005-Sep-27 Tue	###	###	###	###			###	###	0.0
2005-Sep-26 Mon	1.4	1.4	###	1.4			65.4	65.4	###
2005-Sep-23 Fri	1.4	1.41	###	1.4	181,088	###	66.1	66.1	###
2005-Sep-22 Thu	1.4	1.4	1.4	1.4	41,728	###	65.0	65.0	###
2005-Sep-21 Wed	###	1.42	###	1.4			###	###	###
2005-Sep-20 Tue	1.43	1.43	1.41	1.41			###	###	###
2005-Sep-19 Mon	1.44	1.44	###	1.44			###	###	0.1
2005-Sep-16 Fri	1.4	1.4	###	###			28.7	28.7	0.0
2005-Sep-15 Thu	###	###	###	###	156,741	0	85.3	85.3	0.0
2005-Sep-14 Wed	###	###	1.345	1.345			17.7	17.7	###
2005-Sep-13 Tue	###	###	###	###			90.4	90.4	0.0
2005-Sep-12 Mon	###	###	1.325	###	99,428	65,871	69.1	69.1	0.0
2005-Sep-09 Fri	###	###	###	###	755,950	0	###	###	0.0
2005-Sep-08 Thu	###	###	###	###	35,370	0	###	###	0.0
2005-Sep-07 Wed	###	###	###	###	202,055	0	###	###	0.0
2005-Sep-06 Tue	###	###	###	###			11.0	11.0	0.0
2005-Sep-05 Mon	###	###	###	###			###	###	0.0
2005-Sep-02 Fri	###	###	###	###			###	###	0.0
2005-Sep-01 Thu	###	1.43	###	###			64.1	64.1	0.0
2005-Aug-31 Wed	1.4	1.44	###	1.44			91.0	91.0	0.1
2005-Aug-30 Tue	1.42	1.45	1.4	1.45			86.4	86.4	###
2005-Aug-29 Mon	1.43	1.43	###	1.41			###	###	###
2005-Aug-26 Fri	1.45	1.45	1.42	1.42			13.8	13.8	###
2005-Aug-25 Thu	1.41	1.45	###	1.44			###	###	0.1
2005-Aug-24 Wed	1.45	1.45	1.4	1.4			###	###	###
2005-Aug-23 Tue	###	1.43	###	1.43	497,421	355,656	###	###	0.1
2005-Aug-22 Mon	1.41	1.42	###	###	179,575	###	###	###	0.0
2005-Aug-19 Fri	1.4	1.42	1.4	1.42	112,850	###	###	###	###
2005-Aug-18 Thu	###	###	###	###			###	###	0.0
2005-Aug-17 Wed	###	###	###	###			###	###	0.0
2005-Aug-16 Tue	###	###	###	###			65.7	65.7	0.0
2005-Aug-15 Mon	###	###	###	###			###	###	0.0
2005-Aug-12 Fri	1.25	###	1.24	###	121,148	###	###	###	0.0
2005-Aug-11 Thu	1.25	1.25	1.25	1.25			62.9	62.9	###
2005-Aug-10 Wed	1.25	1.25	1.24	1.25			68.3	68.3	###
2005-Aug-09 Tue	1.26	1.26	1.26	1.26			70.3	70.3	###
2005-Aug-08 Mon	1.25	1.25	1.23	1.23			19.0	19.0	0.1
2005-Aug-05 Fri	1.25	1.26	1.25	1.26			71.8	71.8	###
2005-Aug-04 Thu	1.28	1.28	1.28	1.28			###	###	###
2005-Aug-03 Wed	1.26	1.28	1.25	1.28			84.3	84.3	###
2005-Aug-02 Tue	1.28	1.29	1.26	1.26	120,428	153,545	###	###	###
2005-Aug-01 Mon	1.28	1.28	1.28	1.28	95,450	122,176	71.4	71.4	###
2005-Jul-29 Fri	1.28	1.29	1.28	1.29	49,487	###	73.3	73.3	0.1
2005-Jul-28 Thu	###	###	1.27	1.28			21.1	21.1	###
2005-Jul-27 Wed	1.28	###	1.28	###			###	###	0.0
2005-Jul-26 Tue	###	###	###	###			68.1	68.1	0.0
2005-Jul-25 Mon	###	###	###	###			###	###	0.0
2005-Jul-22 Fri	1.29	1.29	1.27	1.28			22.9	22.9	###
2005-Jul-21 Thu	###	###	1.29	1.29	110,927	71,547	25.3	25.3	0.1
2005-Jul-20 Wed	###	###	###	###	226,573	0	###	###	0.0
2005-Jul-19 Tue	###	###	###	###			###	###	0.0
2005-Jul-18 Mon	1.27	###	1.27	###			###	###	0.0
2005-Jul-15 Fri	1.27	1.27	1.27	1.27			###	###	###
2005-Jul-14 Thu	1.27	1.27	1.27	1.27	0				###
2005-Jul-13 Wed	1.27	1.27	1.26	1.27	169,572	###	###	###	###
2005-Jul-12 Tue	1.28	1.28	1.27	1.27			28.0	28.0	###
2005-Jul-11 Mon	###	###	1.28	1.28	411,845	263,580	16.8	16.8	###
2005-Jul-08 Fri	1.29	###	1.28	###			75.5	75.5	0.0
2005-Jul-07 Thu	###	###	1.29	1.29			###	###	0.1
2005-Jul-06 Wed	###	###	1.29	1.29			18.7	18.7	0.1
2005-Jul-05 Tue	###	###	###	###			68.3	68.3	0.0
2005-Jul-04 Mon	###	###	1.29	###			###	###	0.0
2005-Jul-01 Fri	###	###	###	###			###	###	0.0
2005-Jun-30 Thu	1.29	1.29	1.25	1.27	1,142,543	1,451,029	###	###	###
2005-Jun-29 Wed	###	###	###	###	233,286	0	8.8	8.8	0.0
2005-Jun-28 Tue	###	###	###	###	15,380	0	###	###	0.0
2005-Jun-27 Mon	###	1.4	###	1.4			###	###	###
2005-Jun-24 Fri	###	1.4	###	1.4	173,078	121,154	88.6	88.6	###
2005-Jun-23 Thu	###	###	###	###			###	###	0.0
2005-Jun-22 Wed	###	###	###	###			###	###	0.0
2005-Jun-21 Tue	###	###	###	###	918,882	0	###	###	0.0
2005-Jun-20 Mon	###	###	###	###	326,925	0	###	###	0.0
2005-Jun-17 Fri	1.275	###	1.275	###	1,233,043	###	87.1	87.1	0.0
2005-Jun-16 Thu	1.26	1.275	1.26	1.275			###	###	###
2005-Jun-15 Wed	1.23	1.26	1.22	1.25			###	###	###
2005-Jun-14 Tue	1.22	1.22	1.22	1.22			71.0	71.0	0.1
2005-Jun-10 Fri	1.2	1.23	1.2	1.23			###	###	0.1
2005-Jun-09 Thu	1.23	1.23	1.2	1.2			14.6	14.6	0.1
2005-Jun-08 Wed	1.245	1.245	1.22	1.23	125,750	154,986	###	###	0.1
2005-Jun-07 Tue	1.25	1.25	1.245	1.245			32.2	32.2	0.1
2005-Jun-06 Mon	1.25	1.255	1.25	1.25	42,320	###	###	###	###
2005-Jun-03 Fri	1.255	1.26	1.25	1.25	57,945	72,720	28.4	28.4	###
2005-Jun-02 Thu	1.26	1.26	###	1.25			25.3	25.3	###
2005-Jun-01 Wed	1.24	1.26	1.24	1.26			###	###	###
2005-May-31 Tue	1.27	1.27	1.27	1.27			###	###	###
2005-May-30 Mon	###	1.24	1.23	1.24	145,250	179,383	###	###	0.1
2005-May-27 Fri	1.21	1.25	1.21	1.24	145,789	179,320	###	###	0.1
2005-May-26 Thu	1.21	1.21	1.21	1.21			###	###	###
2005-May-25 Wed	1.21	1.22	1.2	1.21			70.5	70.5	###
2005-May-24 Tue	1.21	1.21	1.2	1.21			65.5	65.5	###
2005-May-23 Mon	1.23	1.23	1.22	1.22			22.4	22.4	0.1
2005-May-20 Fri	1.22	1.25	1.21	1.25	1,157,327	###	###	###	###
2005-May-19 Thu	1.2	###	###	###	433,928	0	68.5	68.5	0.0
2005-May-18 Wed	1.22	1.22	1.21	1.22			###	###	0.1
2005-May-17 Tue	1.23	1.23	1.22	1.23			78.4	78.4	0.1
2005-May-16 Mon	1.25	1.25	1.22	1.23	83,740	###	###	###	0.1
2005-May-13 Fri	1.255	1.27	1.25	1.26			###	###	###
2005-May-12 Thu	1.26	1.27	1.26	1.26			###	###	###
2005-May-11 Wed	1.285	1.285	1.26	1.26			16.0	16.0	###
2005-May-10 Tue	###	###	1.28	1.29	688,070	###	31.3	31.3	0.1
2005-May-09 Mon	1.25	1.27	1.25	1.25			###	###	###
2005-May-06 Fri	1.24	1.25	1.24	1.25			69.5	69.5	###
2005-May-05 Thu	1.27	1.27	1.22	1.24			19.4	19.4	0.1
2005-May-04 Wed	1.23	1.25	###	1.25			###	###	###
2005-May-03 Tue	1.245	1.25	1.23	1.24			43.5	43.5	0.1
2005-May-02 Mon	1.26	1.26	1.24	1.245			###	###	0.1
2005-Apr-29 Fri	###	1.25	###	1.25			###	###	###
2005-Apr-28 Thu	###	1.2	###	###	385,750	231,450	34.3	34.3	0.0
2005-Apr-27 Wed	###	1.2	###	###	304,987	###	72.5	72.5	0.0
2005-Apr-26 Tue	1.22	1.22	###	1.2	337,771	206,040	29.7	29.7	0.1
2005-Apr-22 Fri	1.26	1.27	1.23	1.23	261,375	###	###	###	0.1
2005-Apr-21 Thu	1.25	1.26	1.25	1.25	38,625	48,474	###	###	###
2005-Apr-20 Wed	1.29	###	1.26	1.26	92,375	###	###	###	###
2005-Apr-19 Tue	1.21	###	1.21	###	214,750	129,923	###	###	0.0
2005-Apr-18 Mon	###	1.21	###	1.2	432,089	###	###	###	0.1
2005-Apr-15 Fri	1.29	1.29	1.24	1.24	185,845	###	16.1	16.1	0.1
2005-Apr-14 Thu	###	###	###	###	248,525	0	###	###	0.0
2005-Apr-13 Wed	###	###	###	###			32.7	32.7	0.0
2005-Apr-12 Tue	1.375	###	1.375	###			82.7	82.7	0.0
2005-Apr-11 Mon	###	###	###	###			77.6	77.6	0.0
2005-Apr-08 Fri	###	1.4	###	1.4			73.3	73.3	###
2005-Apr-07 Thu	###	###	###	###			###	###	0.0
2005-Apr-06 Wed	###	###	###	###			###	###	0.0
2005-Apr-05 Tue	###	1.385	###	###			78.8	78.8	0.0
2005-Apr-04 Mon	###	###	###	###			76.8	76.8	0.0
2005-Apr-01 Fri	###	###	###	###	356,889	0	87.6	87.6	0.0
2005-Mar-31 Thu	###	###	###	###			81.2	81.2	0.0
2005-Mar-30 Wed	###	###	###	###	113,087	0	48.2	48.2	0.0
2005-Mar-29 Tue	###	###	###	###	52,889	0	44.7	44.7	0.0
2005-Mar-24 Thu	###	###	###	###			25.7	25.7	0.0
2005-Mar-23 Wed	###	###	###	###			83.1	83.1	0.0
2005-Mar-22 Tue	###	###	###	###	0				0.0
2005-Mar-21 Mon	###	###	###	###			76.7	76.7	0.0
2005-Mar-18 Fri	###	###	###	###			###	###	0.0
2005-Mar-17 Thu	###	###	###	###			32.0	32.0	0.0
2005-Mar-16 Wed	###	1.4	###	###			70.2	70.2	0.0
2005-Mar-15 Tue	1.4	1.4	###	###	277,249	194,074	29.7	29.7	0.0
2005-Mar-14 Mon	###	###	###	###	166,821	0	###	###	0.0
2005-Mar-11 Fri	###	###	###	###			###	###	0.0
2005-Mar-10 Thu	###	###	###	###	143,188	0	###	###	0.0
2005-Mar-09 Wed	###	###	###	###			###	###	0.0
2005-Mar-08 Tue	###	###	###	###			###	###	0.0
2005-Mar-07 Mon	###	###	###	###			68.4	68.4	0.0
2005-Mar-04 Fri	###	###	###	###			###	###	0.0
2005-Mar-03 Thu	###	###	###	###			###	###	0.0
2005-Mar-02 Wed	1.4	1.4	###	###	570,242	###	###	###	0.0
2005-Mar-01 Tue	1.43	1.43	###	###	54,156	38,721	13.5	13.5	0.0
2005-Feb-28 Mon	1.42	1.43	1.41	1.43	636,458	903,770	###	###	0.1
2005-Feb-25 Fri	1.41	1.43	1.4	1.41			###	###	###
2005-Feb-24 Thu	1.4	1.41	###	1.4			###	###	###
2005-Feb-23 Wed	###	1.4	###	1.4	1,251,658	###	80.7	80.7	###
2005-Feb-22 Tue	###	###	###	###	2,504,442	0	75.8	75.8	0.0
2005-Feb-21 Mon	###	###	###	###			75.4	75.4	0.0
2005-Feb-18 Fri	###	###	###	###			31.1	31.1	0.0
2005-Feb-17 Thu	###	###	###	###			30.3	30.3	0.0
2005-Feb-16 Wed	###	1.4	###	###	76,658	###	73.6	73.6	0.0
2005-Feb-15 Tue	###	###	###	###			###	###	0.0
2005-Feb-14 Mon	1.29	###	1.29	1.29			###	###	0.1
2005-Feb-11 Fri	1.29	###	1.28	1.29			65.8	65.8	0.1
2005-Feb-10 Thu	###	###	1.29	###			11.9	11.9	0.0
2005-Feb-09 Wed	###	###	###	###			83.8	83.8	0.0
2005-Feb-08 Tue	###	###	###	###			###	###	0.0
2005-Feb-07 Mon	###	###	###	###	50,940	0	77.3	77.3	0.0
2005-Feb-04 Fri	###	###	###	###			29.8	29.8	0.0
2005-Feb-03 Thu	###	###	###	###			###	###	0.0
2005-Feb-02 Wed	###	1.4	###	###	157,480	###	30.6	30.6	0.0
2005-Feb-01 Tue	###	1.45	###	###			81.1	81.1	0.0
2005-Jan-31 Mon	###	###	###	###			###	###	0.0
2005-Jan-28 Fri	###	###	###	###			###	###	0.0
2005-Jan-27 Thu	###	###	###	###			###	###	0.0
2005-Jan-25 Tue	1.28	###	1.27	###			###	###	0.0
2005-Jan-24 Mon	1.28	1.29	1.28	1.28	1,062,674	###	###	###	###
2005-Jan-21 Fri	###	###	1.29	###			###	###	0.0
2005-Jan-20 Thu	1.29	###	1.29	###	1,035,052	###	###	###	0.0
2005-Jan-19 Wed	1.26	1.27	1.25	1.27			79.5	79.5	###
2005-Jan-18 Tue	1.27	1.27	1.25	1.25			###	###	###
2005-Jan-17 Mon	1.27	1.27	1.26	1.27			###	###	###
2005-Jan-14 Fri	1.29	1.29	1.26	1.26	103,180	131,554	12.7	12.7	###
2005-Jan-13 Thu	###	###	1.29	1.29	77,125	49,745	###	###	0.1
2005-Jan-12 Wed	1.27	1.27	1.26	1.26			26.1	26.1	###
2005-Jan-11 Tue	###	###	1.26	1.26			###	###	###
2005-Jan-10 Mon	###	###	###	###	367,650	0	15.7	15.7	0.0
2005-Jan-07 Fri	1.28	###	1.28	###			###	###	0.0
2005-Jan-06 Thu	1.2	1.25	1.2	1.25			###	###	###
2005-Jan-05 Wed	1.2	1.23	1.2	1.2			###	###	0.1
2005-Jan-04 Tue	1.2	1.21	1.2	1.2			###	###	0.1
2004-Dec-31 Fri	1.22	1.22	1.22	1.22			###	###	0.1
2004-Dec-30 Thu	1.21	1.23	1.21	1.23			###	###	0.1
2004-Dec-29 Wed	1.21	1.21	1.21	1.21	0				###
2004-Dec-24 Fri	###	1.21	###	1.21	564,242	###	97.4	97.4	###
2004-Dec-23 Thu	###	###	###	###			###	###	0.0
2004-Dec-22 Wed	###	###	###	###	198,870	0	###	###	0.0
2004-Dec-21 Tue	###	###	###	###	232,053	0	12.7	12.7	0.0
2004-Dec-20 Mon	1.23	1.23	###	###			8.1	8.1	0.0
2004-Dec-17 Fri	1.23	1.24	1.21	1.22	971,450	1,190,026	###	###	0.1
2004-Dec-16 Thu	###	1.24	###	###			###	###	0.0
2004-Dec-15 Wed	###	###	###	###			70.2	70.2	0.0
2004-Dec-14 Tue	###	###	###	###	356,887	0	###	###	0.0
2004-Dec-13 Mon	###	###	###	###			21.5	21.5	0.0
2004-Dec-10 Fri	###	###	###	###			27.1	27.1	0.0
2004-Dec-09 Thu	###	###	###	###			74.1	74.1	0.0
2004-Mar-05 Fri	###	###	###	###			69.1	69.1	0.0

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 2024-04-20 06:07:39 thru 2024-04-20 06:07:39 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000