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 Sun 24-May-05 11:56:02 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

(WOW) WOOLWORTHS GROUP LIMITED Daily Prices Page 11...

     Prev Section TOC    Company Info for WOW    Limits Next Section


Company Details for (WOW) WOOLWORTHS GROUP LIMITED

Listing Code WOW
Listing Name WOOLWORTHS GROUP LIMITED
GICS Sector Consumer Staples Distribution & Retail
ISIN Name WOOLWORTHS LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000WOW2


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

WOW 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 2.72 ### 0.0
MAX ### 38,685,427 97.8


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 Next >>


End of day Prices (full format),

450 Days for (WOW) WOOLWORTHS GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.01
2006-Apr-19 Wed ### ### 18.74 18.83 26.2 26.2 1.3
2006-Apr-18 Tue ### ### ### ### 79.7 79.7 0.0
2006-Apr-13 Thu 18.5 ### 18.43 ### 2,866,676 ### ### ### 0.0
2006-Apr-11 Tue ### 18.75 18.56 18.74 69.3 69.3 1.3
2006-Apr-10 Mon ### 18.74 18.45 ### 2,450,744 45,571,584 72.6 72.6 0.0
2006-Apr-07 Fri ### 18.8 18.59 18.8 72.9 72.9 1.3
2006-Apr-06 Thu ### 18.74 18.59 18.72 3,073,783 57,372,159 63.7 63.7 1.3
2006-Apr-05 Wed ### 18.74 18.52 18.7 ### ### 1.3
2006-Apr-04 Tue 19.2 19.27 18.79 18.79 ### ### 1.3
2006-Apr-03 Mon 18.8 19.24 18.8 19.2 3,581,783 ### 83.5 83.5 ###
2006-Mar-31 Fri ### ### ### 18.83 71.2 71.2 1.3
2006-Mar-30 Thu ### ### 18.83 18.83 ### ### 1.3
2006-Mar-29 Wed ### ### ### ### 29.7 29.7 0.0
2006-Mar-28 Tue ### ### 19.23 19.27 30.2 30.2 ###
2006-Mar-27 Mon ### ### 19.21 ### 64.2 64.2 0.0
2006-Mar-24 Fri 19.51 ### 19.41 ### 3,548,677 ### ### ### 0.0
2006-Mar-23 Thu 19.41 ### 19.4 19.51 ### ### ###
2006-Mar-22 Wed ### ### ### ### 3,037,589 0 63.4 63.4 0.0
2006-Mar-21 Tue ### ### ### 19.25 1,950,875 0 77.0 77.0 1.4
2006-Mar-20 Mon 19.25 19.25 ### ### 29.0 29.0 0.0
2006-Mar-17 Fri 19.25 ### ### 19.2 1,579,123 0 34.6 34.6 ###
2006-Mar-16 Thu 19.24 19.26 ### ### ### ### 0.0
2006-Mar-15 Wed ### ### ### ### 74.1 74.1 0.0
2006-Mar-14 Tue ### 19.24 ### ### ### ### 0.0
2006-Mar-13 Mon ### ### ### ### 2,717,342 0 ### ### 0.0
2006-Mar-10 Fri ### ### 18.84 ### 4,534,774 42,717,571 ### ### 0.0
2006-Mar-09 Thu ### 19.25 ### ### ### ### 0.0
2006-Mar-08 Wed ### ### ### ### 4,199,948 0 ### ### 0.0
2006-Mar-07 Tue 18.72 ### 18.72 ### 1,672,051 ### ### ### 0.0
2006-Mar-06 Mon 18.77 ### ### 18.85 ### ### ###
2006-Mar-03 Fri 18.54 ### 18.54 18.77 1,862,073 ### 76.4 76.4 ###
2006-Mar-02 Thu 18.48 18.76 ### 18.7 1,982,628 18,597,050 ### ### 1.3
2006-Mar-01 Wed 18.44 18.44 18.26 ### 38.6 38.6 0.0
2006-Feb-28 Tue ### 18.43 ### 18.4 5,227,689 48,173,154 80.6 80.6 1.3
2006-Feb-27 Mon ### ### ### ### 28.5 28.5 0.0
2006-Feb-24 Fri 17.72 17.76 17.54 17.7 ### ### 1.3
2006-Feb-23 Thu ### ### 17.73 17.8 4,413,056 39,121,741 26.9 26.9 ###
2006-Feb-22 Wed ### ### 17.82 17.83 ### ### ###
2006-Feb-21 Tue 17.47 ### 17.47 17.85 3,440,841 30,055,746 ### ### 1.3
2006-Feb-20 Mon 17.54 17.57 17.41 17.57 65.0 65.0 1.3
2006-Feb-17 Fri 17.42 ### ### 17.43 ### ### 1.2
2006-Feb-16 Thu ### ### ### 17.5 2,906,774 0 ### ### 1.3
2006-Feb-15 Wed ### ### 17.22 ### 1,637,758 ### 22.7 22.7 0.0
2006-Feb-14 Tue 17.51 ### 17.46 17.59 3,061,476 26,726,685 ### ### ###
2006-Feb-13 Mon 17.42 17.46 ### 17.25 1,398,789 12,211,427 32.9 32.9 1.2
2006-Feb-10 Fri 17.45 17.49 17.2 ### 2,011,270 34,885,478 28.7 28.7 0.0
2006-Feb-09 Thu 17.23 ### ### ### 69.7 69.7 0.0
2006-Feb-08 Wed 17.24 17.25 ### ### 2,255,321 19,452,143 39.7 39.7 0.0
2006-Feb-07 Tue ### ### ### ### ### ### 0.0
2006-Feb-06 Mon ### ### 16.85 ### 2,368,455 ### 29.8 29.8 0.0
2006-Feb-03 Fri ### ### 16.71 ### 1,418,325 ### 31.6 31.6 0.0
2006-Feb-02 Thu 17.25 17.29 ### ### 31.7 31.7 0.0
2006-Feb-01 Wed ### ### 17.26 17.26 2,642,141 22,801,676 ### ### 1.2
2006-Jan-31 Tue ### ### 17.2 17.25 3,087,053 26,548,655 ### ### 1.2
2006-Jan-30 Mon ### 17.4 ### ### ### ### 0.0
2006-Jan-27 Fri 17.42 17.46 17.25 17.28 ### ### 1.2
2006-Jan-25 Wed 16.7 ### 16.58 ### 5,737,143 ### ### ### 0.0
2006-Jan-24 Tue ### ### 16.57 16.57 1,909,888 15,823,422 ### ### ###
2006-Jan-23 Mon ### 16.75 16.45 16.74 ### ### 1.2
2006-Jan-20 Fri 16.86 ### 16.79 16.83 32.1 32.1 1.2
2006-Jan-19 Thu 16.89 ### 16.76 ### 61.2 61.2 0.0
2006-Jan-18 Wed ### ### ### ### ### ### 0.0
2006-Jan-17 Tue ### 17.23 ### ### 2,941,441 ### ### ### 0.0
2006-Jan-16 Mon ### 17.24 ### ### 1,836,254 ### ### ### 0.0
2006-Jan-13 Fri ### ### ### ### 2,099,543 0 ### ### 0.0
2006-Jan-12 Thu ### ### ### ### 1,362,854 0 ### ### 0.0
2006-Jan-11 Wed 16.8 ### 16.79 ### 1,597,457 13,410,651 ### ### 0.0
2006-Jan-10 Tue ### ### 16.71 16.84 4,109,246 34,332,750 37.5 37.5 1.2
2006-Jan-09 Mon ### ### 16.87 ### 25.2 25.2 0.0
2006-Jan-06 Fri ### ### 16.86 ### 24.5 24.5 0.0
2006-Jan-05 Thu ### ### ### ### 2,254,326 0 72.9 72.9 0.0
2006-Jan-04 Wed 16.89 ### 16.86 ### 4,764,786 40,167,145 67.5 67.5 0.0
2006-Jan-03 Tue 16.85 ### 16.79 16.87 1,487,143 ### 64.7 64.7 ###
2005-Dec-30 Fri 16.85 16.86 16.79 16.85 ### ### ###
2005-Dec-29 Thu 16.86 16.87 16.77 16.85 25.0 25.0 ###
2005-Dec-28 Wed 16.83 ### 16.81 16.87 63.7 63.7 ###
2005-Dec-27 Tue ### ### 16.81 16.88 4,501,755 37,837,250 29.6 29.6 1.2
2005-Dec-23 Fri ### ### 16.81 16.88 4,501,755 37,837,250 29.6 29.6 1.2
2005-Dec-22 Thu 16.75 ### 16.75 16.76 ### ### 1.2
2005-Dec-21 Wed 16.58 16.84 16.57 16.84 81.7 81.7 1.2
2005-Dec-20 Tue 16.58 ### 16.53 16.58 3,226,628 26,668,080 ### ### 1.2
2005-Dec-19 Mon 16.8 16.87 ### ### 3,048,678 ### 28.8 28.8 0.0
2005-Dec-16 Fri 16.79 16.84 16.54 ### 2,460,586 41,067,180 ### ### 0.0
2005-Dec-15 Thu 16.7 16.83 16.52 16.79 5,703,922 ### 78.2 78.2 ###
2005-Dec-14 Wed ### 16.74 16.54 16.7 ### ### 1.2
2005-Dec-13 Tue 16.8 16.8 ### 16.75 ### ### ###
2005-Dec-12 Mon 16.75 ### ### 16.87 ### ### ###
2005-Dec-09 Fri ### 16.75 16.52 16.75 ### ### ###
2005-Dec-08 Thu ### 16.74 16.58 ### 74.5 74.5 0.0
2005-Dec-07 Wed 16.81 16.89 16.71 16.75 2,598,654 43,657,387 28.8 28.8 ###
2005-Dec-06 Tue 16.8 ### ### 16.84 71.8 71.8 1.2
2005-Dec-05 Mon ### ### 16.79 16.84 ### ### 1.2
2005-Dec-02 Fri 17.25 17.27 ### ### ### ### 0.0
2005-Dec-01 Thu 16.86 17.21 16.86 ### 83.9 83.9 0.0
2005-Nov-30 Wed ### ### 16.85 ### 68.1 68.1 0.0
2005-Nov-29 Tue ### ### ### ### 3,337,379 0 22.6 22.6 0.0
2005-Nov-28 Mon ### 17.43 ### 17.43 2,635,383 ### ### ### 1.2
2005-Nov-25 Fri ### 17.54 17.2 17.26 4,236,749 ### ### ### 1.2
2005-Nov-24 Thu ### 17.59 17.28 17.5 8,565,883 149,346,170 75.4 75.4 1.3
2005-Nov-23 Wed 17.29 17.44 ### ### ### ### 0.0
2005-Nov-22 Tue 17.5 17.59 ### 17.2 20.2 20.2 1.2
2005-Nov-21 Mon 17.5 ### 17.46 17.47 4,529,628 39,543,652 33.0 33.0 1.2
2005-Nov-18 Fri ### ### ### ### 28.4 28.4 0.0
2005-Nov-17 Thu 17.5 17.59 17.27 ### 1,953,770 ### 22.7 22.7 0.0
2005-Nov-16 Wed 17.2 17.47 17.2 ### ### ### 0.0
2005-Nov-15 Tue 17.28 ### ### ### ### ### 0.0
2005-Nov-14 Mon 17.24 ### ### 17.28 69.7 69.7 1.2
2005-Nov-11 Fri 16.8 17.21 16.78 ### 86.0 86.0 0.0
2005-Nov-10 Thu 16.85 16.86 ### 16.72 4,132,153 34,834,049 26.8 26.8 1.2
2005-Nov-09 Wed ### ### ### 16.86 80.6 80.6 1.2
2005-Nov-08 Tue ### 16.78 ### 16.78 1,950,057 16,360,978 74.7 74.7 1.2
2005-Nov-07 Mon 16.58 ### 16.5 16.55 ### ### 1.2
2005-Nov-04 Fri 16.5 16.59 16.44 16.55 72.0 72.0 1.2
2005-Nov-03 Thu ### 16.47 ### 16.4 2,232,580 ### 70.1 70.1 ###
2005-Nov-02 Wed 16.4 16.45 16.29 ### 3,958,886 ### ### ### 0.0
2005-Nov-01 Tue ### ### 16.26 ### 1,993,075 ### 31.6 31.6 0.0
2005-Oct-31 Mon ### ### ### ### 2,316,289 0 ### ### 0.0
2005-Oct-28 Fri ### ### ### ### ### ### 0.0
2005-Oct-27 Thu 15.76 16.2 15.76 ### 86.5 86.5 0.0
2005-Oct-26 Wed 15.82 15.82 ### 15.75 26.3 26.3 1.1
2005-Oct-25 Tue ### ### 15.8 15.85 3,107,525 24,549,447 26.3 26.3 1.1
2005-Oct-24 Mon 15.82 ### 15.79 ### 3,394,443 26,799,127 76.8 76.8 0.0
2005-Oct-21 Fri 15.71 ### 15.7 15.86 3,395,358 ### 78.5 78.5 1.1
2005-Oct-20 Thu 15.83 ### ### 15.75 41.5 41.5 1.1
2005-Oct-19 Wed ### ### 15.52 15.79 ### ### 1.1
2005-Oct-18 Tue 15.45 15.81 15.45 ### ### ### 0.0
2005-Oct-17 Mon 15.54 ### ### 15.4 1,814,785 0 25.1 25.1 ###
2005-Oct-14 Fri 15.43 15.46 15.24 15.46 ### ### 1.1
2005-Oct-13 Thu ### ### 15.29 15.4 3,868,741 29,576,524 22.3 22.3 ###
2005-Oct-12 Wed 15.85 15.87 ### 15.75 24.5 24.5 1.1
2005-Oct-11 Tue ### ### 15.76 15.79 ### ### 1.1
2005-Oct-10 Mon 15.77 ### ### ### 75.3 75.3 0.0
2005-Oct-07 Fri ### ### ### 15.75 ### ### 1.1
2005-Oct-06 Thu ### ### 15.85 15.86 2,363,823 ### ### ### 1.1
2005-Oct-05 Wed ### 16.41 16.23 16.23 ### ### ###
2005-Oct-04 Tue 16.45 16.52 16.41 16.44 1,676,874 ### 36.9 36.9 1.2
2005-Oct-03 Mon 16.5 ### 16.4 16.5 1,174,251 9,628,858 ### ### 1.2
2005-Sep-30 Fri ### 16.8 ### ### 67.7 67.7 0.0
2005-Sep-29 Thu 16.5 ### 16.43 ### 4,156,456 34,145,286 ### ### 0.0
2005-Sep-28 Wed 16.48 16.57 16.43 16.55 76.1 76.1 1.2
2005-Sep-27 Tue 16.4 16.48 16.29 16.42 3,205,057 52,514,858 71.2 71.2 1.2
2005-Sep-26 Mon 16.21 16.41 16.21 16.41 4,068,643 ### ### ### 1.2
2005-Sep-23 Fri 16.25 16.25 ### ### 25.8 25.8 0.0
2005-Sep-22 Thu 16.42 16.42 16.22 16.25 5,338,721 87,127,926 22.2 22.2 ###
2005-Sep-21 Wed 16.22 16.42 16.22 16.4 5,298,944 ### 78.2 78.2 ###
2005-Sep-20 Tue ### 16.29 ### 16.29 3,893,329 ### 78.8 78.8 ###
2005-Sep-19 Mon ### ### ### ### ### ### 0.0
2005-Sep-16 Fri ### 16.2 ### ### 3,548,351 28,741,643 ### ### 0.0
2005-Sep-15 Thu ### ### ### ### ### ### 0.0
2005-Sep-14 Wed ### ### ### ### 67.2 67.2 0.0
2005-Sep-13 Tue ### 16.2 ### ### 30.6 30.6 0.0
2005-Sep-12 Mon 16.25 16.25 ### ### 3,369,587 ### ### ### 0.0
2005-Sep-09 Fri 16.21 ### ### ### 75.1 75.1 0.0
2005-Sep-08 Thu 16.4 16.41 16.2 16.24 2,607,549 42,516,086 ### ### ###
2005-Sep-07 Wed ### 16.29 ### 16.24 1,713,955 ### ### ### ###
2005-Sep-06 Tue ### ### ### ### 2,629,280 0 ### ### 0.0
2005-Sep-05 Mon ### ### ### ### 2,019,976 0 34.8 34.8 0.0
2005-Sep-02 Fri 16.52 16.52 ### ### ### ### 0.0
2005-Sep-01 Thu ### ### ### ### 8,420,649 0 ### ### 0.0
2005-Aug-31 Wed 16.23 16.25 ### 16.25 ### ### ###
2005-Aug-30 Tue 16.22 ### ### 16.24 3,183,449 0 68.1 68.1 ###
2005-Aug-29 Mon ### 16.28 ### ### 5,099,448 ### ### ### 0.0
2005-Aug-26 Fri 16.23 16.29 ### 16.25 4,720,284 ### 66.6 66.6 ###
2005-Aug-25 Thu ### ### ### 16.22 4,791,957 0 ### ### 1.2
2005-Aug-24 Wed ### ### ### ### ### ### 0.0
2005-Aug-23 Tue ### 16.74 16.56 ### 3,486,752 58,054,420 ### ### 0.0
2005-Aug-22 Mon 16.4 ### ### ### 3,747,923 0 80.9 80.9 0.0
2005-Aug-19 Fri 16.79 16.79 ### ### ### ### 0.0
2005-Aug-18 Thu 16.7 16.87 ### 16.84 2,252,220 18,997,475 ### ### 1.2
2005-Aug-17 Wed ### 16.81 ### 16.7 ### ### 1.2
2005-Aug-16 Tue 16.47 ### 16.47 ### 1,760,240 14,495,576 ### ### 0.0
2005-Aug-15 Mon ### 16.48 ### 16.44 72.7 72.7 1.2
2005-Aug-12 Fri ### ### 16.28 ### 68.7 68.7 0.0
2005-Aug-11 Thu 16.22 ### ### ### 1,755,277 0 69.5 69.5 0.0
2005-Aug-10 Wed 16.25 ### ### 16.22 33.0 33.0 1.2
2005-Aug-09 Tue ### ### ### 16.26 3,135,859 0 ### ### ###
2005-Aug-08 Mon ### ### ### ### 1,379,240 0 ### ### 0.0
2005-Aug-05 Fri ### ### ### ### 27.4 27.4 0.0
2005-Aug-04 Thu ### ### ### ### 2,150,189 0 ### ### 0.0
2005-Aug-03 Wed 16.2 16.21 ### ### 2,989,245 ### 27.9 27.9 0.0
2005-Aug-02 Tue ### 16.23 ### 16.21 69.6 69.6 1.2
2005-Aug-01 Mon ### ### ### ### 1,464,846 0 22.9 22.9 0.0
2005-Jul-29 Fri ### 16.42 ### 16.4 ### ### ###
2005-Jul-28 Thu ### 16.45 ### ### 4,436,071 36,486,683 ### ### 0.0
2005-Jul-27 Wed 16.28 ### 16.28 ### 1,849,070 15,051,429 74.4 74.4 0.0
2005-Jul-26 Tue 16.44 16.5 ### 16.43 ### ### ###
2005-Jul-25 Mon 16.42 16.5 ### 16.41 1,294,857 10,682,570 ### ### 1.2
2005-Jul-22 Fri ### 16.42 ### 16.42 2,827,422 ### 83.9 83.9 1.2
2005-Jul-21 Thu ### ### ### ### 2,727,944 0 ### ### 0.0
2005-Jul-20 Wed 15.87 ### 15.85 ### ### ### 0.0
2005-Jul-19 Tue ### ### 15.78 15.8 15.1 15.1 1.1
2005-Jul-18 Mon ### 16.2 ### ### ### ### 0.0
2005-Jul-15 Fri ### 16.21 ### ### 1,656,178 13,423,322 ### ### 0.0
2005-Jul-14 Thu 16.24 16.25 ### ### 1,516,374 ### 26.1 26.1 0.0
2005-Jul-13 Wed ### ### ### ### 34.8 34.8 0.0
2005-Jul-12 Tue ### ### ### ### 1,345,825 0 ### ### 0.0
2005-Jul-11 Mon ### ### ### ### 1,680,827 0 29.3 29.3 0.0
2005-Jul-08 Fri 15.8 ### 15.78 ### 78.1 78.1 0.0
2005-Jul-07 Thu ### ### 15.81 15.86 ### ### 1.1
2005-Jul-06 Wed 16.26 16.29 ### ### 21.5 21.5 0.0
2005-Jul-05 Tue ### ### 16.22 16.25 26.6 26.6 ###
2005-Jul-04 Mon 16.43 16.43 ### ### 31.4 31.4 0.0
2005-Jul-01 Fri ### 16.45 ### ### 61.7 61.7 0.0
2005-Jun-30 Thu 16.42 ### 16.4 16.51 ### ### ###
2005-Jun-29 Wed 16.45 ### ### 16.42 ### ### 1.2
2005-Jun-28 Tue ### 16.5 ### 16.49 2,512,451 20,727,720 ### ### 1.2
2005-Jun-27 Mon 16.44 16.45 ### ### ### ### 0.0
2005-Jun-24 Fri 16.45 16.55 16.45 16.48 7,682,589 ### 70.3 70.3 1.2
2005-Jun-23 Thu 16.54 16.57 16.45 16.52 2,218,227 36,622,927 ### ### ###
2005-Jun-22 Wed 16.59 16.59 16.48 16.57 1,438,143 ### ### ### ###
2005-Jun-21 Tue 16.73 16.78 ### ### 3,306,778 ### 33.3 33.3 0.0
2005-Jun-20 Mon 16.48 16.8 16.45 16.7 2,275,821 37,835,524 83.8 83.8 1.2
2005-Jun-17 Fri 16.5 16.5 ### 16.48 3,186,988 26,292,651 24.6 24.6 1.2
2005-Jun-16 Thu 16.27 16.53 16.25 16.4 77.0 77.0 ###
2005-Jun-15 Wed 16.25 16.28 ### 16.24 2,103,472 ### 30.2 30.2 ###
2005-Jun-14 Tue ### ### ### 16.25 30.4 30.4 ###
2005-Jun-10 Fri ### 16.41 16.29 ### 2,250,327 36,792,846 70.4 70.4 0.0
2005-Jun-09 Thu ### 16.44 ### ### ### ### 0.0
2005-Jun-08 Wed 16.27 16.4 16.24 ### 69.9 69.9 0.0
2005-Jun-07 Tue ### ### 16.26 ### 1,704,223 ### 72.0 72.0 0.0
2005-Jun-06 Mon 16.43 16.49 16.22 ### ### ### 0.0
2005-Jun-03 Fri 16.43 16.48 16.29 16.46 67.4 67.4 1.2
2005-Jun-02 Thu 16.47 16.57 ### 16.46 3,443,141 28,526,423 32.1 32.1 1.2
2005-Jun-01 Wed ### ### ### ### 3,095,474 0 ### ### 0.0
2005-May-31 Tue 16.22 ### ### ### 3,675,973 0 26.1 26.1 0.0
2005-May-30 Mon 16.21 16.26 ### 16.23 69.2 69.2 ###
2005-May-27 Fri ### 16.22 ### ### 8,910,476 ### ### ### 0.0
2005-May-26 Thu ### ### ### ### 10,233,440 0 87.2 87.2 0.0
2005-May-25 Wed ### ### 15.57 15.57 12,353,529 96,172,223 ### ### 1.1
2005-May-24 Tue ### ### ### ### 0 0.0
2005-May-23 Mon 15.4 ### 15.4 ### 79.7 79.7 0.0
2005-May-20 Fri 15.5 15.54 ### ### 2,807,481 21,814,127 ### ### 0.0
2005-May-19 Thu ### 15.4 ### 15.4 80.5 80.5 ###
2005-May-18 Wed ### ### 14.85 ### 3,209,376 ### 70.3 70.3 0.0
2005-May-17 Tue ### ### 14.82 ### 29.7 29.7 0.0
2005-May-16 Mon ### 15.24 ### ### ### ### 0.0
2005-May-13 Fri 15.2 ### ### ### 1,391,844 0 ### ### 0.0
2005-May-12 Thu 15.2 ### ### ### ### ### 0.0
2005-May-11 Wed 15.28 ### 15.22 15.29 1,651,256 12,566,058 67.1 67.1 1.1
2005-May-10 Tue ### 15.28 ### 15.2 73.5 73.5 1.1
2005-May-09 Mon ### 15.25 ### ### 2,725,071 ### ### ### 0.0
2005-May-06 Fri ### 15.26 ### ### ### ### 0.0
2005-May-05 Thu 15.25 ### 14.76 ### ### ### 0.0
2005-May-04 Wed 15.44 15.44 ### ### 29.3 29.3 0.0
2005-May-03 Tue 15.49 15.57 ### 15.45 2,370,371 ### 45.0 45.0 ###
2005-May-02 Mon ### 15.51 ### 15.49 1,333,681 ### 84.2 84.2 ###
2005-Apr-29 Fri ### 15.4 15.26 15.29 37.4 37.4 1.1
2005-Apr-28 Thu 15.44 15.47 ### 15.4 2,893,679 ### ### ### ###
2005-Apr-27 Wed ### 15.47 ### 15.4 2,425,959 ### 84.3 84.3 ###
2005-Apr-26 Tue 15.2 15.29 ### 15.29 ### ### 1.1
2005-Apr-22 Fri 15.25 ### 15.25 ### ### ### 0.0
2005-Apr-21 Thu ### ### ### 15.23 6,187,440 0 ### ### 1.1
2005-Apr-20 Wed 15.55 15.56 15.23 15.25 17.8 17.8 ###
2005-Apr-19 Tue ### 15.57 15.24 ### 3,319,029 51,129,641 ### ### 0.0
2005-Apr-18 Mon 15.41 15.48 ### 15.22 3,220,942 ### 35.0 35.0 1.1
2005-Apr-15 Fri 15.7 15.75 15.5 15.57 2,759,574 43,118,343 43.6 43.6 1.1
2005-Apr-14 Thu 15.7 15.88 ### 15.82 ### ### ###
2005-Apr-13 Wed ### ### ### ### ### ### 0.0
2005-Apr-12 Tue ### ### ### ### 1,724,948 0 32.0 32.0 0.0
2005-Apr-11 Mon ### ### ### ### 2,247,676 0 32.4 32.4 0.0
2005-Apr-08 Fri ### 16.24 ### 16.22 72.4 72.4 1.2
2005-Apr-07 Thu ### 16.48 ### ### 2,494,745 ### 18.5 18.5 0.0
2005-Apr-06 Wed ### ### ### ### ### ### 0.0
2005-Apr-05 Tue ### ### 15.84 ### 1,854,020 ### ### ### 0.0
2005-Apr-04 Mon 15.88 ### 15.76 ### ### ### 0.0
2005-Apr-01 Fri ### 16.23 ### ### ### ### 0.0
2005-Mar-31 Thu ### ### ### ### ### ### 0.0
2005-Mar-30 Wed ### ### ### 16.22 84.0 84.0 1.2
2005-Mar-29 Tue ### ### ### ### 1,792,570 0 48.6 48.6 0.0
2005-Mar-24 Thu ### 16.29 ### ### 12,222,022 ### 77.7 77.7 0.0
2005-Mar-23 Wed 16.21 16.45 16.21 ### ### ### 0.0
2005-Mar-22 Tue ### 16.89 16.42 16.45 2,672,521 ### ### ### 1.2
2005-Mar-21 Mon 16.5 16.73 16.45 ### ### ### 0.0
2005-Mar-18 Fri 16.55 16.55 16.42 16.5 2,354,782 38,818,581 28.0 28.0 1.2
2005-Mar-17 Thu 16.52 16.58 16.2 16.44 ### ### 1.2
2005-Mar-16 Wed ### 16.45 ### 16.4 85.4 85.4 ###
2005-Mar-15 Tue ### 16.25 ### ### 1,493,475 12,134,484 ### ### 0.0
2005-Mar-14 Mon ### ### ### 16.2 1,756,045 0 82.5 82.5 1.2
2005-Mar-11 Fri ### ### ### ### 1,932,984 0 ### ### 0.0
2005-Mar-10 Thu ### ### ### ### 1,294,055 0 ### ### 0.0
2005-Mar-09 Wed ### ### ### ### ### ### 0.0
2005-Mar-08 Tue 15.75 ### 15.75 ### 87.0 87.0 0.0
2005-Mar-07 Mon 15.88 15.88 15.75 15.8 973,589 ### 30.6 30.6 1.1
2005-Mar-04 Fri 15.85 15.87 15.74 15.8 1,525,585 24,111,870 ### ### 1.1
2005-Mar-03 Thu ### ### 15.78 15.81 ### ### ###
2005-Mar-02 Wed ### ### 15.76 ### ### ### 0.0
2005-Mar-01 Tue 15.5 ### 15.5 15.83 5,418,242 41,991,375 ### ### ###
2005-Feb-28 Mon ### 15.57 14.83 15.56 3,445,485 52,371,372 92.8 92.8 ###
2005-Feb-25 Fri 14.76 ### 14.76 ### 4,464,948 ### 81.7 81.7 0.0
2005-Feb-24 Thu 14.75 ### 14.7 14.75 ### ### ###
2005-Feb-23 Wed 14.7 ### ### 14.71 ### ### ###
2005-Feb-22 Tue ### ### 14.78 14.82 2,255,770 16,670,140 29.1 29.1 1.1
2005-Feb-21 Mon 14.87 ### 14.85 ### ### ### 0.0
2005-Feb-18 Fri 14.85 ### 14.82 14.87 1,645,644 12,194,222 70.1 70.1 1.1
2005-Feb-17 Thu 14.75 14.86 14.74 14.8 ### ### 1.1
2005-Feb-16 Wed 14.75 14.8 ### 14.73 36.7 36.7 1.1
2005-Feb-15 Tue 14.84 ### ### ### 1,818,643 0 ### ### 0.0
2005-Feb-14 Mon ### ### ### 14.77 27.2 27.2 1.1
2005-Feb-11 Fri ### ### 14.89 ### 25.0 25.0 0.0
2005-Feb-10 Thu ### ### 14.87 ### 75.1 75.1 0.0
2005-Feb-09 Wed ### ### ### ### 1,211,846 0 74.2 74.2 0.0
2005-Feb-08 Tue ### 15.2 ### ### 3,372,578 ### ### ### 0.0
2005-Feb-07 Mon 14.7 ### ### ### 87.4 87.4 0.0
2005-Feb-04 Fri 14.53 ### 14.5 14.55 71.6 71.6 ###
2005-Feb-03 Thu 14.48 ### 14.48 ### 1,658,848 12,010,059 ### ### 0.0
2005-Feb-02 Wed ### ### 14.48 14.52 29.0 29.0 1.0
2005-Feb-01 Tue 14.59 14.7 14.58 ### 786,474 11,513,979 ### ### 0.0
2005-Jan-31 Mon 14.72 14.75 14.55 14.59 ### ### 1.0
2005-Jan-28 Fri 14.79 14.8 ### 14.72 4,164,781 30,819,379 ### ### ###
2005-Jan-27 Thu ### 14.79 14.51 14.79 ### ### ###
2005-Jan-25 Tue ### 14.51 ### 14.45 ### ### 1.0
2005-Jan-24 Mon 14.5 14.51 ### ### 22.7 22.7 0.0
2005-Jan-21 Fri 14.55 ### 14.47 14.54 29.9 29.9 1.0
2005-Jan-20 Thu ### 14.53 ### 14.42 ### ### ###
2005-Jan-19 Wed ### ### ### 14.4 2,286,878 0 21.0 21.0 1.0
2005-Jan-18 Tue ### 14.73 14.59 ### 2,963,947 ### 74.6 74.6 0.0
2005-Jan-17 Mon 14.79 14.79 14.55 ### 2,693,187 39,509,053 19.5 19.5 0.0
2005-Jan-14 Fri ### 14.79 14.57 14.74 ### ### 1.1
2005-Jan-13 Thu 14.71 14.74 14.56 ### 29.6 29.6 0.0
2005-Jan-12 Wed ### ### ### ### 1,507,129 0 ### ### 0.0
2005-Jan-11 Tue 14.81 ### 14.79 14.85 1,474,121 10,901,124 ### ### ###
2005-Jan-10 Mon 14.77 14.79 14.72 14.77 ### ### 1.1
2005-Jan-07 Fri 14.85 14.85 14.7 14.72 1,341,048 19,813,984 ### ### ###
2005-Jan-06 Thu 14.87 14.89 14.76 14.76 965,181 ### 22.3 22.3 1.1
2005-Jan-05 Wed 14.89 ### 14.8 ### 2,039,180 ### 72.6 72.6 0.0
2005-Jan-04 Tue ### ### ### ### 31.6 31.6 0.0
2004-Dec-31 Fri ### ### ### ### 468,546 0 14.8 14.8 0.0
2004-Dec-30 Thu ### ### ### ### 562,221 0 ### ### 0.0
2004-Dec-29 Wed ### ### ### ### 712,480 0 25.5 25.5 0.0
2004-Dec-24 Fri ### ### ### ### ### ### 0.0
2004-Dec-23 Thu ### ### ### ### 4,171,053 0 74.2 74.2 0.0
2004-Dec-22 Wed ### ### ### ### 2,425,682 0 71.0 71.0 0.0
2004-Dec-21 Tue ### ### 14.8 ### 2,056,151 ### ### ### 0.0
2004-Dec-20 Mon ### ### 14.74 14.89 932,283 6,870,925 33.6 33.6 ###
2004-Dec-17 Fri 14.72 ### 14.71 14.85 ### ### ###
2004-Dec-16 Thu 14.86 ### 14.71 14.73 27.6 27.6 1.1
2004-Dec-15 Wed 14.8 14.83 ### 14.72 29.8 29.8 ###
2004-Dec-14 Tue ### ### 14.51 ### 1,063,683 7,717,020 73.2 73.2 0.0
2004-Dec-13 Mon ### ### 14.27 14.45 ### ### 1.0
2004-Dec-10 Fri 14.86 ### 14.47 14.55 ### ### ###
2004-Dec-09 Thu 14.71 ### 14.7 14.78 2,375,640 17,460,954 77.3 77.3 1.1
2004-Dec-08 Wed 14.84 14.84 14.59 14.76 ### ### 1.1
2004-Dec-07 Tue 14.84 14.88 14.74 14.85 2,781,342 41,191,675 ### ### ###
2004-Dec-06 Mon 14.85 ### 14.7 14.75 2,289,426 16,827,281 33.7 33.7 ###
2004-Dec-03 Fri 14.81 ### 14.7 ### ### ### 0.0
2004-Dec-02 Thu 14.85 ### ### ### 2,202,355 0 24.1 24.1 0.0
2004-Dec-01 Wed ### ### 14.54 ### ### ### 0.0
2004-Nov-30 Tue ### ### 14.83 ### 2,063,040 15,297,441 ### ### 0.0
2004-Nov-29 Mon 14.83 ### 14.81 ### 83.6 83.6 0.0
2004-Nov-26 Fri 14.5 14.82 14.44 14.81 83.3 83.3 1.1
2004-Nov-25 Thu 14.45 14.5 14.4 14.47 1,932,746 27,928,179 ### ### ###
2004-Nov-24 Wed ### 14.54 ### ### 1,735,577 12,617,644 ### ### 0.0
2004-Nov-23 Tue 14.22 ### 14.21 14.25 ### ### 1.0
2004-Nov-22 Mon ### ### 14.2 14.21 2,197,728 ### ### ### ###
2004-Nov-19 Fri ### 14.49 ### 14.4 1,049,625 ### ### ### 1.0
2004-Nov-18 Thu ### 14.48 ### 14.43 81.0 81.0 ###
2004-Nov-17 Wed ### ### 14.23 14.23 23.0 23.0 ###
2004-Nov-16 Tue 14.47 14.47 14.28 ### ### ### 0.0
2004-Nov-15 Mon ### 14.43 ### 14.43 ### ### ###
2004-Nov-12 Fri 14.21 14.4 ### 14.27 68.5 68.5 ###
2004-Nov-11 Thu ### 14.23 ### 14.21 82.6 82.6 ###
2004-Nov-10 Wed 13.78 ### 13.76 ### 1,656,726 11,398,274 ### ### 0.0
2004-Nov-09 Tue ### ### 13.8 13.81 ### ### ###
2004-Nov-08 Mon 13.85 ### 13.85 13.87 71.0 71.0 ###
2004-Nov-05 Fri 13.73 13.84 13.72 13.8 ### ### 1.0
2004-Nov-04 Thu 13.84 13.86 13.72 13.72 1,653,627 ### 25.6 25.6 ###
2004-Nov-03 Wed ### ### 13.75 13.85 2,511,178 17,264,348 ### ### ###
2004-Nov-02 Tue 13.74 ### 13.71 ### ### ### 0.0
2004-Nov-01 Mon 13.48 13.81 13.48 13.74 2,844,485 ### 86.8 86.8 ###
2004-Oct-29 Fri 13.21 13.43 ### ### 77.0 77.0 0.0
2004-Oct-28 Thu 13.4 13.43 ### 13.21 3,899,189 26,183,054 ### ### ###
2004-Oct-27 Wed 13.43 13.53 13.42 13.46 1,766,349 23,801,552 66.4 66.4 ###
2004-Oct-26 Tue 13.59 13.59 13.42 13.43 2,197,220 29,673,456 25.4 25.4 ###
2004-Oct-25 Mon 13.5 13.57 13.45 13.5 72.5 72.5 1.0
2004-Oct-22 Fri ### ### 13.57 13.58 ### ### ###
2004-Oct-21 Thu ### 13.74 ### ### 910,758 ### ### ### 0.0
2004-Oct-20 Wed ### 13.75 ### ### 34.2 34.2 0.0
2004-Oct-19 Tue ### ### ### 13.72 2,212,758 0 20.2 20.2 ###
2004-Oct-18 Mon 13.87 ### 13.76 ### 725,780 ### 72.1 72.1 0.0
2004-Oct-15 Fri 13.89 ### 13.81 ### 2,731,471 ### 66.9 66.9 0.0
2004-Oct-14 Thu ### ### ### 13.89 2,469,085 0 86.2 86.2 1.0
2004-Oct-13 Wed 13.4 ### 13.4 ### 3,462,281 23,197,282 79.5 79.5 0.0
2004-Oct-12 Tue ### ### 13.59 ### 1,675,649 ### ### ### 0.0
2004-Oct-11 Mon ### ### 13.53 13.58 975,188 6,597,146 ### ### ###
2004-Oct-08 Fri ### ### ### ### 961,125 0 28.2 28.2 0.0
2004-Oct-07 Thu ### ### 13.56 ### 69.6 69.6 0.0
2004-Oct-06 Wed ### 13.78 ### ### 69.2 69.2 0.0
2004-Oct-05 Tue 13.58 ### 13.54 13.58 988,547 ### 70.1 70.1 ###
2004-Oct-04 Mon ### ### 13.55 ### ### ### 0.0
2004-Oct-01 Fri ### 13.78 13.55 ### 70.8 70.8 0.0
2004-Sep-30 Thu 13.51 ### 13.5 ### 74.7 74.7 0.0
2004-Sep-29 Wed 13.4 13.45 ### 13.42 ### ### 1.0
2004-Sep-28 Tue 13.25 ### 13.25 13.54 2,651,242 17,564,478 87.1 87.1 1.0
2004-Sep-27 Mon ### 13.52 ### ### 2,297,375 15,530,255 33.2 33.2 0.0
2004-Sep-24 Fri 13.44 13.45 ### 13.4 ### ### 1.0
2004-Sep-23 Thu 13.58 ### 13.48 13.53 2,153,770 ### ### ### ###
2004-Sep-22 Wed 13.49 ### 13.45 ### 1,892,122 12,724,520 73.1 73.1 0.0
2004-Sep-21 Tue 13.25 13.54 ### 13.46 2,326,646 ### 82.8 82.8 ###
2004-Sep-20 Mon 13.54 13.55 ### ### 4,055,373 27,475,152 18.7 18.7 0.0
2004-Sep-17 Fri 13.7 13.74 13.55 13.58 ### ### ###
2004-Sep-16 Thu 13.57 13.8 13.57 13.8 5,363,071 73,393,626 81.6 81.6 1.0
2004-Sep-15 Wed ### ### 13.52 13.56 2,895,873 ### 28.8 28.8 1.0
2004-Sep-14 Tue 13.7 13.8 13.5 ### 5,564,521 ### 26.3 26.3 0.0
2004-Sep-13 Mon 13.58 13.74 13.45 13.71 ### ### ###
2004-Sep-10 Fri ### ### ### ### 2,166,087 0 ### ### 0.0
2004-Sep-09 Thu 13.25 13.44 13.21 ### 2,147,079 28,609,827 ### ### 0.0
2004-Sep-08 Wed ### 13.23 ### 13.23 1,810,588 ### ### ### 0.9
2004-Sep-07 Tue ### ### ### ### 79.7 79.7 0.0
2004-Sep-06 Mon ### ### ### ### 5,475,770 0 ### ### 0.0
2004-Sep-03 Fri ### ### ### ### 3,377,385 0 ### ### 0.0
2004-Sep-02 Thu ### 13.27 ### ### ### ### 0.0
2004-Sep-01 Wed 12.72 ### ### ### 7,630,277 0 ### ### 0.0
2004-Aug-31 Tue 12.59 12.74 12.59 ### 5,949,773 75,353,875 ### ### 0.0
2004-Aug-30 Mon 12.73 12.74 12.53 12.57 25.2 25.2 0.9
2004-Aug-27 Fri 12.7 ### 12.7 ### ### ### 0.0
2004-Aug-26 Thu ### 12.79 ### 12.72 3,160,645 20,212,324 73.5 73.5 0.9
2004-Aug-25 Wed ### 12.76 12.56 ### 4,017,777 50,865,056 ### ### 0.0
2004-Aug-24 Tue 12.25 ### 12.23 12.58 88.8 88.8 0.9
2004-Aug-23 Mon ### ### ### ### 6,388,482 0 ### ### 0.0
2004-Aug-20 Fri 11.87 ### 11.87 ### ### ### 0.0
2004-Aug-19 Thu 11.77 11.89 11.76 11.88 75.7 75.7 0.8
2004-Aug-18 Wed 11.74 11.77 11.71 11.73 ### ### 0.8
2004-Aug-17 Tue 11.78 11.78 11.71 11.73 1,070,820 12,576,780 28.5 28.5 0.8
2004-Aug-16 Mon ### 11.73 11.57 11.71 ### ### ###
2004-Aug-13 Fri ### ### 11.53 ### 1,327,148 ### ### ### 0.0
2004-Aug-12 Thu 11.74 11.75 11.55 ### 24.7 24.7 0.0
2004-Aug-11 Wed 11.79 11.79 11.74 11.77 1,376,846 ### 33.4 33.4 ###
2004-Aug-10 Tue 11.8 11.89 11.77 11.81 1,427,624 ### 77.9 77.9 ###
2004-Aug-09 Mon 11.76 11.83 ### 11.82 78.1 78.1 0.8
2004-Aug-06 Fri 11.79 11.84 11.72 11.84 ### ### 0.8
2004-Aug-05 Thu 11.77 11.83 11.76 11.83 73.8 73.8 0.8
2004-Aug-04 Wed 11.75 11.83 11.74 11.75 1,614,257 ### ### ### ###
2004-Aug-03 Tue 11.77 11.77 11.7 11.73 32.5 32.5 0.8
2004-Aug-02 Mon 11.74 11.79 11.7 11.72 693,157 8,141,128 27.6 27.6 0.8
2004-Jul-30 Fri 11.75 11.78 11.71 11.71 ### ### ###
2004-Jul-29 Thu 11.75 11.77 ### 11.73 ### ### 0.8
2004-Jul-28 Wed ### 11.77 ### 11.75 76.7 76.7 ###
2004-Jul-27 Tue ### ### 11.58 11.59 1,836,172 ### ### ### 0.8
2004-Jul-26 Mon ### ### 11.55 11.57 2,551,875 14,737,078 ### ### ###
2004-Jul-23 Fri 11.7 11.73 11.59 ### 25.3 25.3 0.0
2004-Jul-22 Thu 11.75 11.75 ### ### 2,139,678 ### 25.8 25.8 0.0
2004-Jul-21 Wed 11.8 11.87 ### 11.73 23.9 23.9 0.8
2004-Jul-20 Tue ### 11.86 11.55 11.8 7,604,583 89,011,644 89.0 89.0 0.8
2004-Jul-19 Mon ### ### ### ### 2,380,557 0 ### ### 0.0
2004-Jul-16 Fri 11.43 11.43 ### ### 25.2 25.2 0.0
2004-Jul-15 Thu 11.5 11.5 11.4 11.45 1,681,984 ### ### ### 0.8
2004-Jul-14 Wed 11.53 11.53 11.41 11.5 1,794,121 ### 37.1 37.1 ###
2004-Jul-13 Tue 11.51 11.57 11.5 11.53 2,544,388 ### ### ### ###
2004-Jul-12 Mon 11.53 11.54 11.46 11.51 1,131,758 ### ### ### 0.8
2004-Jul-09 Fri 11.54 11.55 11.48 11.54 2,100,189 24,183,676 ### ### 0.8


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 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 2024-05-05 23:56:02 thru 2024-05-05 23:56:02 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000