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

Currently Sat 24-Apr-27 06:10:53 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

(UGL) UGL LIMITED Daily Prices Page 8...

     Prev Section TOC    Company Info for UGL    Limits Next Section


Company Details for (UGL) UGL LIMITED

Listing Code UGL
Listing Name UGL LIMITED
GICS Sector Capital Goods
ISIN Name UNITED GROUP.LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000UGL5


Maximum Price date available .. Friday 26th April 2024
Latest price with VOLUME for UGL .. Wednesday 28th December 2016

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

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### ###
MAX 21.87 ### 99.5


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 Next >>


End of day Prices (full format),

450 Days for (UGL) UGL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.65
2004-Jun-21 Mon ### ### ### ### 77.9 77.9 0.0
2004-Jun-18 Fri ### ### ### ### 71.7 71.7 0.0
2004-Jun-17 Thu ### ### ### ### ### ### 0.0
2004-Jun-16 Wed ### ### ### ### 181,024 0 79.7 79.7 0.0
2004-Jun-15 Tue ### ### 4.85 4.88 475,055 ### 34.4 34.4 0.3
2004-Jun-14 Mon 4.85 ### 4.84 ### 206,929 ### 80.1 80.1 0.0
2004-Jun-11 Fri 4.85 ### 4.84 ### 206,929 ### 80.1 80.1 0.0
2004-Jun-10 Thu 4.85 4.86 4.83 4.85 ### ### ###
2004-Jun-09 Wed 4.88 4.89 4.83 4.84 113,075 549,544 ### ### 0.3
2004-Jun-08 Tue ### ### 4.86 4.86 ### ### 0.3
2004-Jun-07 Mon ### ### 4.88 ### 90,453 ### 74.2 74.2 0.0
2004-Jun-04 Fri 4.89 ### 4.89 ### 80,589 197,040 73.5 73.5 0.0
2004-Jun-03 Thu 4.89 ### 4.87 ### 184,074 448,220 75.0 75.0 0.0
2004-Jun-02 Wed ### ### 4.87 4.87 393,149 ### 20.8 20.8 0.3
2004-Jun-01 Tue 5 ### 4.89 ### ### ### 0.0
2004-May-31 Mon ### ### 4.86 ### 266,045 646,489 ### ### 0.0
2004-May-28 Fri 4.87 ### 4.82 ### 74.9 74.9 0.0
2004-May-27 Thu ### 4.85 ### 4.85 89.0 89.0 ###
2004-May-26 Wed 4.59 ### 4.59 ### 73.5 73.5 0.0
2004-May-25 Tue 4.59 ### 4.54 4.54 24.7 24.7 0.3
2004-May-24 Mon 4.5 ### 4.5 4.59 124,148 ### ### ### 0.3
2004-May-21 Fri 4.45 4.5 4.45 4.5 78.1 78.1 ###
2004-May-20 Thu 4.46 4.47 4.4 4.4 187,770 832,759 ### ### 0.3
2004-May-19 Wed 4.46 4.47 4.43 4.45 82,223 ### ### ### 0.3
2004-May-18 Tue 4.44 4.47 4.43 4.47 78.7 78.7 ###
2004-May-17 Mon 4.49 4.5 4.41 4.45 30.4 30.4 0.3
2004-May-14 Fri 4.45 4.5 4.45 4.49 149,784 670,283 81.8 81.8 ###
2004-May-13 Thu 4.42 4.45 4.42 4.42 125,389 ### 75.5 75.5 0.3
2004-May-12 Wed 4.52 4.52 4.44 4.45 17.7 17.7 0.3
2004-May-11 Tue ### ### 4.4 4.51 18.9 18.9 0.3
2004-May-10 Mon 4.58 ### 4.57 ### ### ### 0.0
2004-May-07 Fri 4.56 4.59 4.56 4.58 ### ### 0.3
2004-May-06 Thu ### ### 4.55 4.55 ### ### 0.3
2004-May-05 Wed 4.52 4.56 4.52 4.56 83,156 377,528 ### ### 0.3
2004-May-04 Tue 4.47 4.54 4.45 4.52 ### ### 0.3
2004-May-03 Mon 4.49 4.55 4.4 4.46 138,274 618,776 34.9 34.9 0.3
2004-Apr-30 Fri ### 4.55 ### 4.55 ### ### 0.3
2004-Apr-29 Thu 4.55 4.55 4.4 4.41 177,721 ### ### ### ###
2004-Apr-28 Wed 4.48 4.54 4.44 4.54 29,055 130,456 ### ### 0.3
2004-Apr-27 Tue 4.45 4.46 4.43 4.45 306,558 1,362,650 74.4 74.4 0.3
2004-Apr-26 Mon 4.48 4.5 4.46 4.46 25.9 25.9 0.3
2004-Apr-23 Fri 4.42 4.51 4.42 4.47 75.4 75.4 ###
2004-Apr-22 Thu 4.51 4.52 4.42 4.42 172,053 769,076 ### ### 0.3
2004-Apr-21 Wed 4.59 4.59 4.44 4.52 203,371 918,220 ### ### 0.3
2004-Apr-20 Tue ### ### 4.45 4.59 102,084 ### ### ### 0.3
2004-Apr-19 Mon 4.48 ### 4.48 ### 297,280 ### ### ### 0.0
2004-Apr-16 Fri 4.43 4.48 ### 4.48 81.5 81.5 ###
2004-Apr-15 Thu 4.26 4.41 4.26 ### 319,148 ### ### ### 0.0
2004-Apr-14 Wed 4.28 ### 4.28 ### 74,675 ### ### ### 0.0
2004-Apr-13 Tue 4.28 ### 4.27 ### ### ### 0.0
2004-Apr-08 Thu 4.28 4.28 4.26 4.28 ### ### 0.3
2004-Apr-07 Wed 4.28 4.28 4.26 4.28 77.0 77.0 0.3
2004-Apr-06 Tue ### ### 4.28 4.28 ### ### 0.3
2004-Apr-05 Mon 4.25 ### 4.25 ### 62,555 132,929 ### ### 0.0
2004-Apr-02 Fri 4.21 4.25 4.21 4.25 50,174 ### ### ### ###
2004-Apr-01 Thu ### 4.23 ### 4.23 ### ### 0.3
2004-Mar-31 Wed ### ### ### ### 99,386 0 ### ### 0.0
2004-Mar-30 Tue ### ### ### ### 110,040 0 26.4 26.4 0.0
2004-Mar-29 Mon ### 4.21 ### ### 81,541 171,643 33.2 33.2 0.0
2004-Mar-26 Fri ### ### ### ### 237,878 0 ### ### 0.0
2004-Mar-25 Thu ### ### ### ### 66,782 0 32.6 32.6 0.0
2004-Mar-24 Wed ### 4.2 ### ### 81.9 81.9 0.0
2004-Mar-23 Tue ### ### ### ### 25.7 25.7 0.0
2004-Mar-22 Mon ### ### ### ### 75.5 75.5 0.0
2004-Mar-19 Fri ### ### ### ### 98,826 0 21.8 21.8 0.0
2004-Mar-18 Thu ### ### ### ### 74.7 74.7 0.0
2004-Mar-17 Wed ### ### ### ### 486,976 0 ### ### 0.0
2004-Mar-16 Tue 4.2 4.2 ### ### 120,940 253,974 ### ### 0.0
2004-Mar-15 Mon ### 4.25 ### 4.25 139,482 ### 88.5 88.5 ###
2004-Mar-12 Fri 4.27 ### ### ### 16.1 16.1 0.0
2004-Mar-11 Thu ### ### 4.28 ### 32.8 32.8 0.0
2004-Mar-10 Wed 4.28 ### 4.27 ### 224,844 480,041 ### ### 0.0
2004-Mar-09 Tue 4.28 ### 4.27 4.28 ### ### 0.3
2004-Mar-08 Mon 4.28 ### 4.27 4.27 204,572 ### 30.7 30.7 ###
2004-Mar-05 Fri ### ### 7.51 ### ### ### 0.0
2004-Mar-04 Thu 4.47 4.48 4.22 4.4 18.1 18.1 0.3
2004-Mar-03 Wed 4.4 4.48 ### 4.48 ### ### ###
2004-Mar-02 Tue 4.42 4.47 ### 4.4 36.4 36.4 0.3
2004-Mar-01 Mon 4.4 4.43 ### 4.43 ### ### ###
2004-Feb-27 Fri ### ### 4.28 ### 78.0 78.0 0.0
2004-Feb-26 Thu ### ### ### ### 50,743 0 23.9 23.9 0.0
2004-Feb-25 Wed ### 4.4 ### ### 33.4 33.4 0.0
2004-Feb-24 Tue ### ### ### ### 71.2 71.2 0.0
2004-Feb-23 Mon 4.41 4.42 ### ### 32.3 32.3 0.0
2004-Feb-20 Fri ### 4.42 ### 4.4 ### ### 0.3
2004-Feb-19 Thu ### 4.4 ### 4.4 311,756 ### ### ### 0.3
2004-Feb-18 Wed 4.25 ### 4.23 ### ### ### 0.0
2004-Feb-17 Tue 4.22 ### 4.22 4.23 619,951 ### ### ### 0.3
2004-Feb-16 Mon ### 4.4 ### 4.22 1,292,984 ### ### ### ###
2004-Feb-13 Fri ### 4.4 ### ### 68.9 68.9 0.0
2004-Feb-12 Thu 4.4 4.4 ### ### 136,552 ### 23.3 23.3 0.0
2004-Feb-11 Wed 4.47 4.5 4.43 4.43 174,227 777,923 ### ### ###
2004-Feb-10 Tue ### 4.45 ### 4.43 147,685 ### 87.2 87.2 ###
2004-Feb-09 Mon ### ### ### ### 63,482 0 71.2 71.2 0.0
2004-Feb-06 Fri 4.25 ### 4.25 ### 36,354 77,252 77.0 77.0 0.0
2004-Feb-05 Thu ### ### 4.27 4.27 84,251 179,875 21.8 21.8 ###
2004-Feb-04 Wed ### 4.4 4.29 ### 140,429 ### ### ### 0.0
2004-Feb-03 Tue 4.28 ### 4.27 ### 78.1 78.1 0.0
2004-Feb-02 Mon ### ### 4.25 4.28 109,487 232,659 ### ### 0.3
2004-Jan-30 Fri 4.4 4.4 ### ### ### ### 0.0
2004-Jan-29 Thu 4.4 4.45 ### 4.41 72.7 72.7 ###
2004-Jan-28 Wed 4.46 4.46 ### 4.41 ### ### ###
2004-Jan-27 Tue 4.52 4.55 4.5 4.52 78.7 78.7 0.3
2004-Jan-23 Fri 4.42 4.5 4.42 4.5 82.8 82.8 ###
2004-Jan-22 Thu 4.45 4.45 ### 4.42 168,524 ### 26.7 26.7 0.3
2004-Jan-21 Wed ### 4.45 4.29 4.45 217,389 949,989 91.8 91.8 0.3
2004-Jan-20 Tue 4.2 ### ### ### 473,056 0 90.1 90.1 0.0
2004-Jan-19 Mon ### ### ### ### 346,757 0 ### ### 0.0
2004-Jan-16 Fri ### ### 4.27 4.27 104,981 ### 12.5 12.5 ###
2004-Jan-15 Thu 4.4 4.43 ### ### 184,343 ### ### ### 0.0
2004-Jan-14 Wed 4.42 4.42 ### 4.4 ### ### 0.3
2004-Jan-13 Tue 4.41 4.43 4.4 4.4 171,642 ### 35.9 35.9 0.3
2004-Jan-12 Mon 4.41 4.41 ### 4.41 69.5 69.5 ###
2004-Jan-09 Fri ### 4.45 ### 4.45 416,448 ### 85.4 85.4 0.3
2004-Jan-08 Thu ### 4.41 4.28 4.28 ### ### 0.3
2004-Jan-07 Wed 4.25 ### 4.25 ### ### ### 0.0
2004-Jan-06 Tue 4.28 4.28 4.25 4.25 ### ### ###
2004-Jan-05 Mon ### ### 4.25 4.25 ### ### ###
2004-Jan-02 Fri 4.27 ### 4.26 ### 18,879 ### 80.1 80.1 0.0
2003-Dec-31 Wed 4.29 ### 4.26 4.26 19.2 19.2 0.3
2003-Dec-30 Tue ### ### 4.25 4.25 ### ### ###
2003-Dec-29 Mon 4.29 ### 4.26 4.29 ### ### ###
2003-Dec-24 Wed 4.28 ### 4.28 4.29 69.4 69.4 ###
2003-Dec-23 Tue 4.25 ### 4.25 4.29 61,242 ### 74.2 74.2 ###
2003-Dec-22 Mon 4.22 ### 4.22 4.28 79.5 79.5 0.3
2003-Dec-19 Fri 4.25 4.25 4.21 4.21 369,646 ### 23.8 23.8 ###
2003-Dec-18 Thu 4.2 4.24 ### 4.23 396,055 ### 82.1 82.1 0.3
2003-Dec-17 Wed ### ### ### ### 131,143 0 72.7 72.7 0.0
2003-Dec-16 Tue ### ### ### ### ### ### 0.0
2003-Dec-15 Mon ### ### ### ### ### ### 0.0
2003-Dec-12 Fri ### ### ### ### ### ### 0.0
2003-Dec-11 Thu ### ### ### ### 445,242 0 ### ### 0.0
2003-Dec-10 Wed ### ### ### ### 79.0 79.0 0.0
2003-Dec-09 Tue ### ### ### ### 92,942 0 31.9 31.9 0.0
2003-Dec-08 Mon ### ### ### ### ### ### 0.0
2003-Dec-05 Fri ### ### ### ### 30,558 0 70.4 70.4 0.0
2003-Dec-04 Thu ### 4 ### 4 218,880 ### ### ### 0.3
2003-Dec-03 Wed ### ### ### ### 310,983 0 ### ### 0.0
2003-Dec-02 Tue ### ### 3.82 ### 222,043 ### ### ### 0.0
2003-Dec-01 Mon ### ### ### ### 25.4 25.4 0.0
2003-Nov-28 Fri ### ### ### ### ### ### 0.0
2003-Nov-27 Thu ### ### ### ### ### ### 0.0
2003-Nov-26 Wed ### 4 ### ### 198,976 397,952 69.4 69.4 0.0
2003-Nov-25 Tue ### ### ### ### 72.6 72.6 0.0
2003-Nov-24 Mon ### ### 3.81 ### 73.7 73.7 0.0
2003-Nov-21 Fri ### ### 3.88 3.88 257,459 499,470 12.5 12.5 0.3
2003-Nov-20 Thu ### ### ### ### 28.7 28.7 0.0
2003-Nov-19 Wed ### ### ### ### ### ### 0.0
2003-Nov-18 Tue ### ### ### ### 41.9 41.9 0.0
2003-Nov-17 Mon ### 4.2 ### ### 205,945 432,484 ### ### 0.0
2003-Nov-14 Fri ### ### ### ### ### ### 0.0
2003-Nov-13 Thu ### ### ### ### 71.7 71.7 0.0
2003-Nov-12 Wed ### ### ### ### 35.6 35.6 0.0
2003-Nov-11 Tue ### ### 4 ### ### ### 0.0
2003-Nov-10 Mon ### ### ### ### 94,679 0 ### ### 0.0
2003-Nov-07 Fri ### ### ### ### 78.9 78.9 0.0
2003-Nov-06 Thu ### ### ### ### 221,628 0 ### ### 0.0
2003-Nov-05 Wed ### ### ### ### 22.7 22.7 0.0
2003-Nov-04 Tue ### ### ### ### 79.9 79.9 0.0
2003-Nov-03 Mon ### ### 4 4 ### ### 0.3
2003-Oct-31 Fri ### ### ### ### 109,255 0 ### ### 0.0
2003-Oct-30 Thu ### ### ### ### ### ### 0.0
2003-Oct-29 Wed ### ### ### ### 74.5 74.5 0.0
2003-Oct-28 Tue ### ### ### ### ### ### 0.0
2003-Oct-27 Mon ### ### ### ### ### ### 0.0
2003-Oct-24 Fri ### ### ### ### 141,379 0 78.6 78.6 0.0
2003-Oct-23 Thu ### ### ### ### 913,387 0 ### ### 0.0
2003-Oct-22 Wed ### ### ### ### 75.9 75.9 0.0
2003-Oct-21 Tue ### ### ### ### 326,652 0 22.6 22.6 0.0
2003-Oct-20 Mon ### ### ### ### 69.8 69.8 0.0
2003-Oct-17 Fri 4 ### 4 ### 73.9 73.9 0.0
2003-Oct-16 Thu 3.89 4 3.88 ### 864,781 ### 83.3 83.3 0.0
2003-Oct-15 Wed 3.86 ### 3.86 3.88 ### ### 0.3
2003-Oct-14 Tue ### ### 3.85 3.85 200,381 ### ### ### 0.3
2003-Oct-13 Mon 3.89 ### 3.89 3.89 66.3 66.3 0.3
2003-Oct-10 Fri ### ### 3.86 3.88 24.0 24.0 0.3
2003-Oct-09 Thu 3.77 3.85 3.76 3.84 618,128 2,351,977 ### ### 0.3
2003-Oct-08 Wed 3.74 3.76 3.72 3.72 577,584 ### ### ### 0.3
2003-Oct-07 Tue 3.75 3.78 3.72 3.74 ### ### 0.3
2003-Oct-06 Mon ### 3.7 ### 3.7 79.7 79.7 0.3
2003-Oct-03 Fri 3.7 3.7 ### ### 451,443 ### ### ### 0.0
2003-Oct-02 Thu ### 3.79 ### 3.73 707,528 ### ### ### ###
2003-Oct-01 Wed 3.7 3.7 3.58 3.58 358,229 1,303,953 10.4 10.4 0.3
2003-Sep-30 Tue 3.73 3.75 ### 3.72 212,182 397,841 ### ### 0.3
2003-Sep-29 Mon 3.8 3.84 3.73 3.73 76,459 ### 20.0 20.0 ###
2003-Sep-26 Fri 3.82 3.85 3.79 3.8 31.3 31.3 ###
2003-Sep-25 Thu 3.82 3.82 3.7 3.8 260,424 ### ### ### ###
2003-Sep-24 Wed 3.84 3.85 3.82 3.85 ### ### 0.3
2003-Sep-23 Tue ### ### 3.83 3.84 ### ### 0.3
2003-Sep-22 Mon ### ### 3.88 3.89 120,077 232,949 37.1 37.1 0.3
2003-Sep-19 Fri ### ### 3.86 ### 128,024 247,086 25.0 25.0 0.0
2003-Sep-18 Thu 3.88 ### 3.88 ### 72.3 72.3 0.0
2003-Sep-17 Wed ### ### 3.87 3.88 403,884 ### ### ### 0.3
2003-Sep-16 Tue ### ### 3.89 ### ### ### 0.0
2003-Sep-15 Mon 3.8 ### 3.8 3.88 85.3 85.3 0.3
2003-Sep-12 Fri ### ### 3.76 3.8 ### ### ###
2003-Sep-11 Thu ### ### 4 ### 642,857 ### 78.8 78.8 0.0
2003-Sep-10 Wed ### 4.29 ### 4.26 766,058 ### ### ### 0.3
2003-Sep-09 Tue 4.21 4.24 ### ### 29.3 29.3 0.0
2003-Sep-08 Mon ### ### ### ### 78.4 78.4 0.0
2003-Sep-05 Fri ### ### ### ### 32.9 32.9 0.0
2003-Sep-04 Thu ### ### ### ### 27.7 27.7 0.0
2003-Sep-03 Wed ### ### ### ### 20.9 20.9 0.0
2003-Sep-02 Tue ### 4.24 ### ### 79.1 79.1 0.0
2003-Sep-01 Mon ### ### ### ### 497,348 0 82.8 82.8 0.0
2003-Aug-29 Fri 3.86 ### 3.85 3.87 847,643 ### ### ### ###
2003-Aug-28 Thu 3.88 ### 3.84 3.84 503,984 967,649 25.2 25.2 0.3
2003-Aug-27 Wed 3.85 ### 3.85 3.85 363,282 ### ### ### 0.3
2003-Aug-26 Tue 3.81 4 3.75 3.75 1,403,255 ### ### ### 0.3
2003-Aug-25 Mon 3.58 3.76 3.58 3.72 ### ### 0.3
2003-Aug-22 Fri 3.4 3.46 3.4 3.44 1,050,785 ### 75.1 75.1 0.2
2003-Aug-21 Thu ### 3.45 ### 3.4 75.8 75.8 0.2
2003-Aug-20 Wed ### ### ### ### 473,449 0 82.5 82.5 0.0
2003-Aug-19 Tue ### ### 3.29 ### ### ### 0.0
2003-Aug-18 Mon ### ### 3.29 ### 258,785 ### 66.4 66.4 0.0
2003-Aug-15 Fri ### ### 3.28 3.29 ### ### ###
2003-Aug-14 Thu ### ### 3.26 3.26 956,556 1,559,186 ### ### 0.2
2003-Aug-13 Wed ### ### ### ### 139,854 0 ### ### 0.0
2003-Aug-12 Tue 3.25 ### 3.25 3.25 131,075 ### 72.1 72.1 0.2
2003-Aug-11 Mon 3.29 3.29 3.2 3.2 214,481 ### 12.5 12.5 0.2
2003-Aug-08 Fri 3.24 ### 3.24 3.28 558,051 904,042 77.5 77.5 0.2
2003-Aug-07 Thu 3.22 ### 3.22 3.25 406,944 655,179 ### ### 0.2
2003-Aug-06 Wed ### 3.25 ### 3.21 1,905,686 ### 82.4 82.4 ###
2003-Aug-05 Tue ### ### ### ### 122,141 0 72.3 72.3 0.0
2003-Aug-04 Mon ### ### ### ### ### ### 0.0
2003-Aug-01 Fri ### ### ### ### ### ### 0.0
2003-Jul-31 Thu ### ### ### ### 10,218,720 0 ### ### 0.0
2003-Jul-30 Wed ### ### ### ### 366,323 0 73.5 73.5 0.0
2003-Jul-29 Tue ### ### ### ### 1,210,642 0 ### ### 0.0
2003-Jul-28 Mon 2.89 ### 2.89 ### 312,871 ### ### ### 0.0
2003-Jul-25 Fri 2.8 2.86 2.8 2.86 ### ### 0.2
2003-Jul-24 Thu 2.79 2.82 2.78 2.8 518,876 1,452,852 ### ### 0.2
2003-Jul-23 Wed 2.82 2.82 2.78 2.78 ### ### 0.2
2003-Jul-22 Tue 2.8 2.8 2.78 2.8 75.9 75.9 0.2
2003-Jul-21 Mon 2.8 2.83 2.76 2.8 ### ### 0.2
2003-Jul-18 Fri 2.86 2.86 2.8 2.8 ### ### 0.2
2003-Jul-17 Thu 2.87 2.87 2.85 2.86 30.4 30.4 0.2
2003-Jul-16 Wed 2.86 2.88 2.86 2.87 198,788 570,521 65.9 65.9 ###
2003-Jul-15 Tue 2.85 2.87 2.85 2.86 ### ### 0.2
2003-Jul-14 Mon 2.84 2.87 2.84 2.84 241,681 ### ### ### 0.2
2003-Jul-11 Fri 2.83 2.84 2.83 2.83 15,342 ### 66.9 66.9 0.2
2003-Jul-10 Thu 2.85 2.85 2.83 2.83 24.7 24.7 0.2
2003-Jul-09 Wed 2.87 2.88 2.87 2.87 46,844 134,676 ### ### ###
2003-Jul-08 Tue 2.85 2.88 2.85 2.87 77.9 77.9 ###
2003-Jul-07 Mon 2.83 2.84 2.82 2.83 82,670 233,956 ### ### 0.2
2003-Jul-04 Fri 2.87 2.87 2.83 2.83 94,272 268,675 19.1 19.1 0.2
2003-Jul-03 Thu 2.88 2.89 2.87 2.87 115,084 331,441 28.1 28.1 ###
2003-Jul-02 Wed ### ### 2.87 2.87 ### ### ###
2003-Jul-01 Tue 2.88 ### 2.85 ### 119,472 170,247 73.5 73.5 0.0
2003-Jun-30 Mon ### ### 2.86 2.86 ### ### 0.2
2003-Jun-27 Fri ### ### 2.86 ### 27.3 27.3 0.0
2003-Jun-25 Wed ### ### ### ### 117,244 0 ### ### 0.0
2003-Jun-24 Tue ### ### ### ### 79.5 79.5 0.0
2003-Jun-23 Mon ### ### ### ### 247,644 0 ### ### 0.0
2003-Jun-20 Fri ### ### ### ### 666,528 0 ### ### 0.0
2003-Jun-19 Thu 2.86 ### 2.85 ### 714,158 1,017,675 ### ### 0.0
2003-Jun-18 Wed 2.8 2.89 2.8 2.85 84.9 84.9 ###
2003-Jun-17 Tue 2.82 2.82 2.78 2.8 28.0 28.0 0.2
2003-Jun-16 Mon 2.79 2.79 2.76 2.79 103,288 286,624 64.8 64.8 ###
2003-Jun-13 Fri 2.75 2.8 2.75 2.8 110,748 307,325 82.8 82.8 0.2
2003-Jun-12 Thu 2.76 2.78 2.73 2.78 63,087 ### ### ### 0.2
2003-Jun-11 Wed 2.8 2.8 2.76 2.78 29.3 29.3 0.2
2003-Jun-10 Tue 2.8 2.8 2.79 2.79 358,257 1,001,328 ### ### ###
2003-Jun-06 Fri 2.7 2.8 ### 2.8 1,539,279 ### 90.1 90.1 0.2
2003-Jun-05 Thu 2.75 2.75 ### 2.7 ### ### 0.2
2003-Jun-04 Wed 2.8 2.8 2.71 2.75 63,748 175,625 ### ### ###
2003-Jun-03 Tue 2.8 2.8 2.76 2.77 78,121 217,176 ### ### 0.2
2003-Jun-02 Mon 2.82 2.83 2.8 2.8 13,377 37,656 26.4 26.4 0.2
2003-May-30 Fri 2.8 2.85 2.78 2.81 ### ### ###
2003-May-29 Thu 2.81 2.81 2.77 2.77 20.7 20.7 0.2
2003-May-28 Wed 2.78 2.81 2.76 2.81 26,327 73,320 80.5 80.5 ###
2003-May-27 Tue 2.81 2.82 2.78 2.78 58,780 164,584 24.6 24.6 0.2
2003-May-26 Mon 2.78 2.81 2.78 2.8 34,777 ### 76.0 76.0 0.2
2003-May-23 Fri 2.71 2.78 2.71 2.75 37,623 103,275 81.6 81.6 ###
2003-May-22 Thu 2.8 2.8 2.71 2.71 33,541 ### 10.3 10.3 ###
2003-May-21 Wed 2.79 2.8 2.78 2.78 87,374 243,773 28.2 28.2 0.2
2003-May-20 Tue 2.8 2.83 2.79 2.79 29.6 29.6 ###
2003-May-19 Mon 2.79 2.83 2.79 2.83 ### ### 0.2
2003-May-16 Fri 2.78 2.79 2.76 2.79 27,386 ### ### ### ###
2003-May-15 Thu 2.8 2.83 2.78 2.78 268,080 ### 28.3 28.3 0.2
2003-May-14 Wed 2.84 2.84 2.82 2.83 46,745 132,288 29.2 29.2 0.2
2003-May-13 Tue 2.85 2.87 2.84 2.84 27.8 27.8 0.2
2003-May-12 Mon 2.82 2.86 2.82 2.83 90,270 ### 70.1 70.1 0.2
2003-May-09 Fri 2.82 2.83 2.8 2.83 61,141 ### 70.0 70.0 0.2
2003-May-08 Thu 2.81 2.85 2.81 2.82 23,842 67,472 ### ### ###
2003-May-07 Wed 2.81 2.85 2.8 2.81 70.6 70.6 ###
2003-May-06 Tue 2.83 2.85 2.8 2.83 ### ### 0.2
2003-May-05 Mon 2.8 2.85 2.8 2.83 ### ### 0.2
2003-May-02 Fri 2.85 2.88 2.8 2.8 ### ### 0.2
2003-May-01 Thu 2.8 2.85 2.8 2.85 82.8 82.8 ###
2003-Apr-30 Wed 2.83 2.85 2.81 2.81 ### ### ###
2003-Apr-29 Tue 2.85 2.85 2.83 2.85 72.4 72.4 ###
2003-Apr-28 Mon 2.85 2.85 2.85 2.85 ### ### ###
2003-Apr-24 Thu 2.85 2.85 2.84 2.85 61,555 175,123 ### ### ###
2003-Apr-23 Wed ### ### 2.83 2.83 10.5 10.5 0.2
2003-Apr-22 Tue 2.89 ### 2.85 ### 21,125 ### ### ### 0.0
2003-Apr-17 Thu 2.88 2.89 2.8 2.8 ### ### 0.2
2003-Apr-16 Wed ### ### 2.87 2.89 25,159 ### ### ### ###
2003-Apr-15 Tue ### ### 2.85 2.87 26,044 ### ### ### ###
2003-Apr-14 Mon ### ### 2.89 ### 75.0 75.0 0.0
2003-Apr-11 Fri ### ### 2.85 2.85 ### ### ###
2003-Apr-10 Thu 2.82 2.85 2.81 2.85 ### ### ###
2003-Apr-09 Wed 2.77 2.85 2.77 2.78 ### ### 0.2
2003-Apr-08 Tue 2.86 ### 2.76 2.8 13.2 13.2 0.2
2003-Apr-07 Mon ### ### ### ### ### ### 0.0
2003-Apr-04 Fri 2.83 ### 2.83 ### 84.6 84.6 0.0
2003-Apr-03 Thu 2.84 2.86 2.82 2.84 72.4 72.4 0.2
2003-Apr-02 Wed 2.86 2.86 2.76 2.85 ### ### ###
2003-Apr-01 Tue 2.8 2.86 2.8 2.82 ### ### ###
2003-Mar-31 Mon 2.8 2.8 2.8 2.8 73.1 73.1 0.2
2003-Mar-28 Fri 2.8 2.8 2.75 2.8 70.9 70.9 0.2
2003-Mar-27 Thu 2.85 2.85 2.8 2.85 57,824 163,352 71.1 71.1 ###
2003-Mar-26 Wed 2.78 2.82 2.74 2.82 28,485 79,188 ### ### ###
2003-Mar-25 Tue 2.7 2.78 2.7 2.78 ### ### 0.2
2003-Mar-24 Mon 2.79 2.79 2.76 2.76 28.5 28.5 0.2
2003-Mar-21 Fri ### 2.79 ### 2.78 22,226 ### ### ### 0.2
2003-Mar-20 Thu 2.75 ### 2.75 2.75 ### ### ###
2003-Mar-19 Wed 2.74 2.75 2.72 2.72 80,170 ### 22.7 22.7 0.2
2003-Mar-18 Tue ### 2.73 ### 2.72 80.4 80.4 0.2
2003-Mar-17 Mon ### ### 2.58 ### 86,849 ### ### ### 0.0
2003-Mar-14 Fri ### 2.7 ### ### 24.8 24.8 0.0
2003-Mar-13 Thu ### ### 2.57 ### 113,043 ### 31.4 31.4 0.0
2003-Mar-12 Wed 2.72 2.72 ### ### 20.8 20.8 0.0
2003-Mar-11 Tue 2.74 2.79 2.71 2.72 114,643 ### 36.4 36.4 0.2
2003-Mar-10 Mon 2.75 2.77 2.74 2.74 ### ### 0.2
2003-Mar-07 Fri 2.77 2.77 2.73 2.75 64,271 176,745 33.0 33.0 ###
2003-Mar-06 Thu 2.75 2.78 2.75 2.75 78.6 78.6 ###
2003-Mar-05 Wed 2.82 2.82 2.75 2.75 ### ### ###
2003-Mar-04 Tue 2.86 2.86 2.75 2.83 23.9 23.9 0.2
2003-Mar-03 Mon 2.79 ### 2.77 ### ### ### 0.0
2003-Feb-28 Fri 2.84 2.84 2.79 2.8 41,243 ### 21.1 21.1 0.2
2003-Feb-27 Thu 2.8 2.8 2.77 2.8 126,973 ### ### ### 0.2
2003-Feb-26 Wed 2.8 2.8 2.75 2.8 ### ### 0.2
2003-Feb-25 Tue 2.88 ### 2.81 2.82 21.5 21.5 ###
2003-Feb-24 Mon ### ### ### ### 17.6 17.6 0.0
2003-Feb-21 Fri 3 ### ### ### 34,255 0 ### ### 0.0
2003-Feb-20 Thu ### ### ### 3 320,552 0 ### ### 0.2
2003-Feb-19 Wed ### ### ### ### 86.4 86.4 0.0
2003-Feb-18 Tue ### ### ### ### ### ### 0.0
2003-Feb-17 Mon ### ### ### ### 285,552 0 27.6 27.6 0.0
2003-Feb-14 Fri ### ### ### ### 100,279 0 79.3 79.3 0.0
2003-Feb-13 Thu 2.88 ### 2.88 ### 99,778 143,680 89.4 89.4 0.0
2003-Feb-12 Wed 2.88 ### 2.87 ### 76.9 76.9 0.0
2003-Feb-11 Tue ### ### 2.88 2.88 ### ### 0.2
2003-Feb-10 Mon ### ### ### ### 35,789 0 79.6 79.6 0.0
2003-Feb-07 Fri ### ### 2.89 ### ### ### 0.0
2003-Feb-06 Thu ### ### 2.89 ### 205,140 296,427 25.9 25.9 0.0
2003-Feb-05 Wed ### ### ### ### ### ### 0.0
2003-Feb-04 Tue ### ### ### ### 28.7 28.7 0.0
2003-Feb-03 Mon ### ### ### ### 36.9 36.9 0.0
2003-Jan-31 Fri ### ### ### ### 867,729 0 12.9 12.9 0.0
2003-Jan-30 Thu ### ### ### ### 236,858 0 ### ### 0.0
2003-Jan-29 Wed ### 3 ### ### ### ### 0.0
2003-Jan-28 Tue ### ### 2.89 ### ### ### 0.0
2003-Jan-24 Fri ### 3 ### ### ### ### 0.0
2003-Jan-23 Thu ### ### ### ### ### ### 0.0
2003-Jan-22 Wed ### 3 ### ### 62,071 ### 78.6 78.6 0.0
2003-Jan-21 Tue ### ### ### ### 549,848 0 ### ### 0.0
2003-Jan-20 Mon ### 3 ### ### 78.9 78.9 0.0
2003-Jan-17 Fri ### ### ### ### ### ### 0.0
2003-Jan-16 Thu 2.84 ### 2.81 ### 1,676,228 ### 91.8 91.8 0.0
2003-Jan-15 Wed 2.74 2.85 2.72 2.85 1,804,525 ### 92.5 92.5 ###
2003-Jan-14 Tue ### 2.7 ### 2.7 ### ### 0.2
2003-Jan-13 Mon ### ### ### ### 69,348 0 83.6 83.6 0.0
2003-Jan-10 Fri ### ### ### ### ### ### 0.0
2003-Jan-09 Thu ### ### ### ### 69.6 69.6 0.0
2003-Jan-08 Wed ### ### ### ### 257,024 0 ### ### 0.0
2003-Jan-07 Tue 2.74 2.74 ### ### 1,099,946 1,506,926 8.2 8.2 0.0
2003-Jan-06 Mon 2.73 2.74 2.71 2.72 308,729 841,286 25.5 25.5 0.2
2003-Jan-03 Fri 2.75 2.75 2.72 2.73 138,057 377,585 20.1 20.1 ###
2003-Jan-02 Thu 2.73 2.75 2.73 2.73 ### ### ###
2002-Dec-31 Tue 2.74 2.75 2.74 2.75 ### ### ###
2002-Dec-30 Mon 2.76 2.77 2.71 2.74 ### ### 0.2
2002-Dec-27 Fri 2.74 2.79 2.74 2.76 24,757 68,453 76.7 76.7 0.2
2002-Dec-24 Tue 2.74 2.74 2.72 2.74 ### ### 0.2
2002-Dec-23 Mon ### 2.75 ### 2.73 429,827 ### ### ### ###
2002-Dec-20 Fri ### ### ### ### ### ### 0.0
2002-Dec-19 Thu 2.56 ### 2.56 ### ### ### 0.0
2002-Dec-18 Wed 2.44 2.55 2.44 2.55 95.8 95.8 0.2
2002-Dec-17 Tue 2.4 2.41 2.4 2.4 ### ### ###
2002-Dec-16 Mon 2.41 2.45 2.4 2.4 33,953 ### ### ### ###
2002-Dec-13 Fri 2.47 2.47 2.4 2.42 63,385 154,342 14.1 14.1 0.2
2002-Dec-12 Thu 2.46 2.46 2.42 2.44 26,659 65,047 ### ### 0.2
2002-Dec-11 Wed 2.43 2.52 2.43 2.5 91.6 91.6 0.2
2002-Dec-10 Tue 2.52 2.52 2.41 2.41 40,044 ### 6.4 6.4 0.2
2002-Dec-09 Mon 2.48 2.51 2.4 2.51 82,982 203,720 ### ### ###
2002-Dec-06 Fri 2.55 2.55 2.44 2.44 ### ### 0.2
2002-Dec-05 Thu 2.55 2.57 2.5 2.5 43,652 110,657 14.1 14.1 0.2
2002-Dec-04 Wed 2.52 2.54 2.51 2.54 84.0 84.0 ###
2002-Dec-03 Tue 2.53 2.53 2.51 2.53 76.7 76.7 ###
2002-Dec-02 Mon ### ### 2.59 2.59 17.7 17.7 0.2
2002-Nov-29 Fri 2.5 ### 2.5 ### 42,843 53,553 ### ### 0.0
2002-Nov-28 Thu 2.44 2.52 2.44 2.52 ### ### ###
2002-Nov-27 Wed 2.52 2.52 2.45 2.45 3,202,523 ### ### ### 0.2
2002-Nov-26 Tue 2.56 2.56 2.49 2.49 300,489 ### 15.4 15.4 0.2
2002-Nov-25 Mon ### ### 2.59 2.59 23,446 ### ### ### 0.2
2002-Nov-22 Fri ### ### 2.55 ### 15,247 ### ### ### 0.0
2002-Nov-21 Thu ### 2.7 2.55 ### ### ### 0.0
2002-Nov-20 Wed ### ### 2.55 2.55 28,876 ### ### ### 0.2
2002-Nov-19 Tue 2.7 2.71 ### ### 30,924 ### ### ### 0.0
2002-Nov-18 Mon ### 2.7 ### 2.7 226,554 305,847 94.0 94.0 0.2
2002-Nov-15 Fri ### ### 2.58 ### 69.7 69.7 0.0
2002-Nov-14 Thu ### ### ### ### ### ### 0.0
2002-Nov-13 Wed ### ### 2.55 ### 40,589 51,750 ### ### 0.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon 2.7 2.74 ### ### 8,356 11,447 28.6 28.6 0.0
2002-Nov-08 Fri 2.74 2.74 ### 2.7 88,883 ### ### ### 0.2
2002-Nov-07 Thu 2.75 2.75 2.7 2.75 77.3 77.3 ###
2002-Nov-06 Wed 2.74 2.75 2.7 2.7 23.0 23.0 0.2
2002-Nov-05 Tue ### 2.72 ### 2.72 24,440 ### ### ### 0.2
2002-Nov-04 Mon ### ### 2.57 ### ### ### 0.0
2002-Nov-01 Fri 2.57 2.58 2.57 2.57 74.6 74.6 ###
2002-Oct-31 Thu 2.54 2.58 2.54 2.58 109,723 ### 83.2 83.2 0.2
2002-Oct-30 Wed 2.58 ### 2.54 2.54 20.0 20.0 ###
2002-Oct-29 Tue 2.55 2.57 2.55 2.56 78.5 78.5 0.2
2002-Oct-28 Mon 2.56 2.56 2.52 2.56 16,727 42,486 73.4 73.4 0.2
2002-Oct-25 Fri 2.51 2.51 2.5 2.51 147,974 370,674 ### ### ###
2002-Oct-24 Thu 2.52 2.55 2.51 2.51 ### ### ###
2002-Oct-23 Wed 2.58 2.58 2.51 2.52 50,873 129,471 11.1 11.1 ###
2002-Oct-22 Tue ### ### 2.53 2.54 56,653 ### ### ### ###
2002-Oct-21 Mon 2.55 2.58 2.52 2.57 40,987 ### ### ### ###
2002-Oct-18 Fri 2.55 2.7 2.5 2.55 340,883 ### ### ### 0.2
2002-Oct-17 Thu 2.58 ### 2.48 2.5 90,672 ### 9.2 9.2 0.2
2002-Oct-16 Wed ### ### 2.56 2.57 204,574 261,854 21.5 21.5 ###
2002-Oct-15 Tue 2.58 2.58 2.55 2.56 24.6 24.6 0.2
2002-Oct-14 Mon 2.49 2.5 2.46 2.46 386,028 957,349 21.9 21.9 0.2
2002-Oct-11 Fri 2.45 2.5 2.45 2.47 40,544 100,346 ### ### ###
2002-Oct-10 Thu 2.45 2.5 2.45 2.49 166,847 412,946 83.4 83.4 0.2
2002-Oct-09 Wed 2.44 2.45 2.44 2.45 82.2 82.2 0.2
2002-Oct-08 Tue 2.45 2.45 ### 2.44 96,872 ### ### ### 0.2
2002-Oct-07 Mon 2.49 2.49 2.42 2.42 31,348 76,959 13.7 13.7 0.2
2002-Oct-04 Fri 2.45 2.5 2.45 2.5 61,529 152,284 85.8 85.8 0.2
2002-Oct-03 Thu 2.5 2.5 2.45 2.45 22,076 ### ### ### 0.2
2002-Oct-02 Wed 2.55 2.55 2.42 2.5 31,283 ### 18.7 18.7 0.2
2002-Oct-01 Tue 2.51 2.57 2.51 2.55 440,683 ### ### ### 0.2
2002-Sep-30 Mon 2.58 2.58 2.55 2.58 279,372 716,589 68.1 68.1 0.2
2002-Sep-27 Fri ### ### 2.59 ### 543,082 ### 83.0 83.0 0.0
2002-Sep-26 Thu ### ### ### ### 631,821 0 ### ### 0.0
2002-Sep-25 Wed ### ### ### ### 22,558 0 ### ### 0.0
2002-Sep-24 Tue ### ### ### ### 29.1 29.1 0.0
2002-Sep-23 Mon 2.71 2.72 ### ### 27.8 27.8 0.0
2002-Sep-20 Fri 2.7 2.74 ### 2.73 ### ### ###
2002-Sep-19 Thu 2.76 2.77 2.73 2.73 110,123 ### 28.3 28.3 ###
2002-Sep-18 Wed 2.77 2.77 2.7 2.75 205,721 562,646 ### ### ###
2002-Sep-17 Tue 2.74 ### 2.74 2.78 ### ### 0.2
2002-Sep-16 Mon 2.7 2.72 2.7 2.71 26,482 ### ### ### ###
2002-Sep-13 Fri ### 2.71 ### 2.7 55,646 ### 78.9 78.9 0.2
2002-Sep-12 Thu ### 2.7 ### ### 191,253 ### ### ### 0.0
2002-Sep-11 Wed 2.71 2.75 ### 2.72 68.5 68.5 0.2
2002-Sep-10 Tue 2.7 2.75 ### 2.7 31,850 ### 77.4 77.4 0.2


<< Previous 1 2 3 4 5 6 7 8 9 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 2024-04-27 18:10:53 thru 2024-04-27 18:10:54 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000