(ZFX) ZINIFEX LIMITED Daily Prices Page 2...


Prev Section TOC    Company Info for ZFX    Limits Next Section


Company Details for (ZFX) ZINIFEX LIMITED

Listing Code ZFX
Listing Name ZINIFEX LIMITED
GICS Sector Materials
ISIN Name ZINIFEX LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ZFX1


Maximum Price date available .. Wednesday 15th May 2024
Latest price with VOLUME for ZFX .. Friday 20th June 2008

ZFX 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 1.47 387,924 1.4
MAX ### ### ###


Font Format Legend

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

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


<< Previous 1 2 3 Next >>


End of day Prices (full format),

450 Days for (ZFX) ZINIFEX LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2006-Sep-21 Thu ### ### 10.73 10.76 ### ### 0.8
2006-Sep-20 Wed ### 11.22 ### ### 27.9 27.9 0.0
2006-Sep-19 Tue 11.43 11.48 11.25 ### ### ### 0.0
2006-Sep-18 Mon 10.74 ### ### ### ### ### 0.0
2006-Sep-15 Fri 10.8 ### 10.7 10.87 ### ### ###
2006-Sep-14 Thu ### ### 10.76 ### 65.3 65.3 0.0
2006-Sep-13 Wed 10.8 ### 10.55 ### 21.0 21.0 0.0
2006-Sep-12 Tue ### ### 10.54 10.54 10,944,380 57,676,882 ### ### 0.8
2006-Sep-11 Mon ### ### 11.72 11.72 6,407,650 37,548,829 ### ### 0.8
2006-Sep-08 Fri 12.2 12.2 ### ### ### ### 0.0
2006-Sep-07 Thu ### 12.2 ### ### 6,646,056 40,540,941 ### ### 0.0
2006-Sep-06 Wed 12.26 ### ### 12.22 ### ### 0.9
2006-Sep-05 Tue ### 12.2 ### ### 5,943,970 ### ### ### 0.0
2006-Sep-04 Mon ### ### 11.88 ### 74.7 74.7 0.0
2006-Sep-01 Fri ### ### 11.74 11.8 18.4 18.4 0.8
2006-Aug-31 Thu ### ### 11.83 ### 61.5 61.5 0.0
2006-Aug-30 Wed ### ### 11.81 ### ### ### 0.0
2006-Aug-29 Tue ### ### 11.87 ### 66.5 66.5 0.0
2006-Aug-28 Mon 11.55 11.86 11.5 11.84 89.0 89.0 0.8
2006-Aug-25 Fri 11.28 11.45 11.2 11.4 ### ### 0.8
2006-Aug-24 Thu 11.25 ### 10.82 ### 11,475,727 62,083,683 ### ### 0.0
2006-Aug-23 Wed 11.25 ### ### ### ### ### 0.0
2006-Aug-22 Tue ### 11.23 ### 11.2 ### ### 0.8
2006-Aug-21 Mon ### 10.89 ### 10.8 4,808,488 ### ### ### ###
2006-Aug-18 Fri 10.43 ### ### 10.58 78.1 78.1 0.8
2006-Aug-17 Thu 10.54 10.55 10.49 10.53 7,628,250 ### 26.2 26.2 0.8
2006-Aug-16 Wed 10.55 10.58 ### 10.4 25.7 25.7 0.7
2006-Aug-15 Tue 10.42 10.5 ### ### 36.9 36.9 0.0
2006-Aug-14 Mon ### 10.53 ### 10.45 73.4 73.4 ###
2006-Aug-11 Fri 10.5 10.53 10.41 10.51 1,640,420 ### 70.1 70.1 ###
2006-Aug-10 Thu 10.28 ### 10.27 10.55 ### ### ###
2006-Aug-09 Wed 10.5 10.51 10.26 ### 2,504,084 ### ### ### 0.0
2006-Aug-08 Tue 10.4 ### ### ### 6,258,276 0 ### ### 0.0
2006-Aug-07 Mon 10.21 ### ### ### ### ### 0.0
2006-Aug-04 Fri ### 10.24 ### ### 78.4 78.4 0.0
2006-Aug-03 Thu 10.5 ### ### 10.44 ### ### 0.7
2006-Aug-02 Wed ### ### ### 10.42 ### ### 0.7
2006-Aug-01 Tue ### 10.79 10.57 ### 74.5 74.5 0.0
2006-Jul-31 Mon 10.5 ### 10.49 10.55 5,038,773 ### 72.6 72.6 ###
2006-Jul-28 Fri ### ### ### ### ### ### 0.0
2006-Jul-27 Thu ### ### ### ### 3,543,976 0 90.0 90.0 0.0
2006-Jul-26 Wed ### 10.4 ### ### ### ### 0.0
2006-Jul-25 Tue ### 10.43 10.2 ### 5,387,786 ### 33.6 33.6 0.0
2006-Jul-24 Mon 9.71 ### ### ### 4,102,645 0 ### ### 0.0
2006-Jul-21 Fri ### ### 9.71 ### 7,717,046 37,466,258 72.6 72.6 0.0
2006-Jul-20 Thu 9.89 ### 9.85 ### ### ### 0.0
2006-Jul-19 Wed 9.52 ### 9.4 9.4 4,886,552 ### ### ### ###
2006-Jul-18 Tue 9.5 9.7 ### 9.46 ### ### 0.7
2006-Jul-17 Mon 10.24 10.24 ### 9.85 11.5 11.5 ###
2006-Jul-14 Fri 10.55 ### 10.24 10.24 ### ### ###
2006-Jul-13 Thu ### 11.2 10.85 10.87 ### ### ###
2006-Jul-12 Wed 10.85 ### 10.82 ### 6,248,340 ### ### ### 0.0
2006-Jul-11 Tue 10.5 ### 10.43 ### 6,645,056 ### ### ### 0.0
2006-Jul-10 Mon 10.5 10.59 10.43 10.5 3,127,780 ### ### ### 0.8
2006-Jul-07 Fri ### ### 10.41 10.5 8,482,087 ### 14.8 14.8 0.8
2006-Jul-06 Thu ### ### ### ### 78.6 78.6 0.0
2006-Jul-05 Wed ### ### 10.21 10.21 7.6 7.6 ###
2006-Jul-04 Tue ### ### 10.42 10.5 5,384,059 28,050,947 18.8 18.8 0.8
2006-Jul-03 Mon ### ### ### ### 6,982,155 0 ### ### 0.0
2006-Jun-30 Fri ### ### ### ### 30.5 30.5 0.0
2006-Jun-27 Tue 9.51 ### 9.42 9.53 7,315,582 ### 71.3 71.3 ###
2006-Jun-26 Mon 9 9.24 ### 9.23 5,039,842 23,284,070 ### ### ###
2006-Jun-23 Fri ### ### ### ### 7,329,287 0 15.8 15.8 0.0
2006-Jun-22 Thu 9.5 ### 9.28 9.43 26.5 26.5 ###
2006-Jun-21 Wed ### ### ### ### 82.5 82.5 0.0
2006-Jun-20 Tue ### ### ### 8.7 ### ### ###
2006-Jun-19 Mon 9.72 9.82 9.2 9.24 6,504,725 ### 8.5 8.5 ###
2006-Jun-16 Fri ### ### 9.81 ### ### ### 0.0
2006-Jun-15 Thu ### 9.28 ### ### 7,993,945 ### 72.6 72.6 0.0
2006-Jun-14 Wed ### ### ### 8.85 97.2 97.2 0.6
2006-Jun-13 Tue ### 9.25 8.75 8.75 10,544,020 94,896,180 ### ### 0.6
2006-Jun-09 Fri ### ### 9.5 ### 8.7 8.7 0.0
2006-Jun-08 Thu 10.85 ### ### ### 9,370,843 0 ### ### 0.0
2006-Jun-07 Wed 10.44 ### 10.25 ### 93.9 93.9 0.0
2006-Jun-06 Tue 10.48 10.76 10.28 ### 84.7 84.7 0.0
2006-Jun-05 Mon 11.8 11.83 11.26 11.46 5,584,477 64,472,786 ### ### 0.8
2006-Jun-02 Fri 11.54 11.57 11.22 11.4 8,626,052 ### 26.5 26.5 0.8
2006-Jun-01 Thu ### 12.25 11.78 ### 68.1 68.1 0.0
2006-May-31 Wed 11.25 ### ### ### 40,830,443 0 95.5 95.5 0.0
2006-May-30 Tue 11.75 11.79 11.42 11.51 5,635,976 ### 16.5 16.5 0.8
2006-May-29 Mon ### 11.75 11.45 11.75 8,102,122 ### 76.1 76.1 ###
2006-May-26 Fri 10.8 ### 10.46 10.79 13,803,774 ### 28.5 28.5 ###
2006-May-25 Thu 10.2 ### ### 10.26 78.4 78.4 0.7
2006-May-24 Wed 10.29 ### ### 10.54 14,727,373 0 ### ### 0.8
2006-May-23 Tue 9.55 9.77 ### ### 17,613,282 86,040,882 ### ### 0.0
2006-May-22 Mon 10.72 10.76 ### 9.2 ### ### 0.7
2006-May-19 Fri ### 11.29 10.81 10.81 6,537,074 ### ### ### 0.8
2006-May-18 Thu ### 11.22 ### ### 9,751,887 54,708,086 ### ### 0.0
2006-May-17 Wed 11.58 ### 11.52 11.8 11,163,989 64,304,576 ### ### 0.8
2006-May-16 Tue 11.48 11.58 ### ### 16,278,551 ### 15.0 15.0 0.0
2006-May-15 Mon 12.79 12.84 12.22 ### ### ### 0.0
2006-May-12 Fri ### 13.54 ### 13.5 ### ### 1.0
2006-May-11 Thu 13.23 ### ### ### 73.6 73.6 0.0
2006-May-10 Wed 12.84 ### 12.52 12.77 6,996,874 ### ### ### 0.9
2006-May-09 Tue 12.42 12.49 12.28 12.4 5,219,854 ### 34.1 34.1 0.9
2006-May-08 Mon ### ### ### ### 4,666,623 0 84.3 84.3 0.0
2006-May-05 Fri 11.73 ### 11.71 ### ### ### 0.0
2006-May-04 Thu 11.5 11.5 ### 11.21 19.8 19.8 ###
2006-May-03 Wed ### ### 11.26 ### ### ### 0.0
2006-May-02 Tue 10.77 ### 10.77 ### ### ### 0.0
2006-May-01 Mon 10.5 10.58 ### 10.5 67.3 67.3 0.8
2006-Apr-28 Fri ### 10.4 ### ### 39.4 39.4 0.0
2006-Apr-27 Thu ### ### ### 10.81 85.5 85.5 0.8
2006-Apr-26 Wed ### ### 10.57 ### ### ### 0.0
2006-Apr-24 Mon ### 11.5 ### ### 12.1 12.1 0.0
2006-Apr-21 Fri 10.8 ### 10.75 10.84 68.1 68.1 0.8
2006-Apr-20 Thu 11.25 ### 10.85 ### 6,824,753 37,024,285 ### ### 0.0
2006-Apr-19 Wed ### ### 10.83 ### 10,319,675 55,881,040 87.8 87.8 0.0
2006-Apr-18 Tue ### 10.21 ### 10.21 79.9 79.9 ###
2006-Apr-13 Thu 9.85 ### 9.82 9.83 5,103,575 25,058,553 ### ### 0.7
2006-Apr-11 Tue ### ### 9.8 9.8 ### ### 0.7
2006-Apr-10 Mon 9.72 9.82 9.43 9.8 ### ### 0.7
2006-Apr-07 Fri ### ### ### 9.81 17.7 17.7 ###
2006-Apr-06 Thu 9.78 ### ### 9.84 68.4 68.4 0.7
2006-Apr-05 Wed 9.46 9.54 ### 9.48 6,107,326 29,131,945 66.2 66.2 0.7
2006-Apr-04 Tue ### 9.75 ### ### ### ### 0.0
2006-Apr-03 Mon 9.45 9.56 9.22 ### 5,363,276 ### ### ### 0.0
2006-Mar-31 Fri 9.4 ### 9.4 9.54 ### ### ###
2006-Mar-30 Thu 8.89 ### 8.8 9 ### ### 0.6
2006-Mar-29 Wed 8.85 ### 8.78 8.89 65.4 65.4 ###
2006-Mar-28 Tue ### ### ### ### 6,550,440 0 ### ### 0.0
2006-Mar-27 Mon ### ### 9 9 7,276,673 32,745,028 25.7 25.7 0.6
2006-Mar-24 Fri ### ### 8.85 8.88 6,475,080 28,652,229 ### ### 0.6
2006-Mar-23 Thu 8.52 8.73 8.48 ### 5,377,970 ### 76.0 76.0 0.0
2006-Mar-22 Wed 8.54 ### ### ### 5,689,971 0 13.5 13.5 0.0
2006-Mar-21 Tue 8.45 8.52 ### 8.5 4,737,049 20,179,828 ### ### 0.6
2006-Mar-20 Mon 8.2 ### 8.2 ### 81.4 81.4 0.0
2006-Mar-17 Fri ### ### 7.85 ### 68.3 68.3 0.0
2006-Mar-16 Thu ### ### 7.85 ### ### ### 0.0
2006-Mar-15 Wed 7.7 7.8 ### 7.8 80.0 80.0 0.6
2006-Mar-14 Tue 7.72 7.74 7.59 7.59 ### ### 0.5
2006-Mar-13 Mon 7.52 7.73 7.47 7.73 5,135,940 39,033,144 87.3 87.3 0.6
2006-Mar-10 Fri 7.47 7.47 ### 7.43 28.2 28.2 ###
2006-Mar-09 Thu 7.27 7.4 7.26 7.4 4,101,551 ### ### ### 0.5
2006-Mar-08 Wed ### 7.4 7.23 ### 72.7 72.7 0.0
2006-Mar-07 Tue 7.71 7.71 7.5 7.59 4,358,756 ### ### ### 0.5
2006-Mar-06 Mon ### ### 7.77 7.85 4,006,824 ### 27.5 27.5 ###
2006-Mar-03 Fri 7.85 ### 7.8 ### ### ### 0.0
2006-Mar-02 Thu 7.72 7.84 7.7 7.79 9,463,059 ### 68.2 68.2 ###
2006-Mar-01 Wed 7.79 7.8 ### ### 7,570,471 ### ### ### 0.0
2006-Feb-28 Tue 7.79 7.79 ### 7.74 25.8 25.8 0.6
2006-Feb-27 Mon 7.76 7.8 ### 7.77 7,884,027 ### 65.6 65.6 0.6
2006-Feb-24 Fri ### ### ### ### 89.0 89.0 0.0
2006-Feb-23 Thu 7.45 7.45 7.2 ### 16.0 16.0 0.0
2006-Feb-22 Wed 7.4 7.4 ### ### 9.0 9.0 0.0
2006-Feb-21 Tue 7.2 ### ### 7.28 ### ### 0.5
2006-Feb-20 Mon ### ### ### ### ### ### 0.0
2006-Feb-17 Fri ### 7.22 6.89 ### ### ### 0.0
2006-Feb-16 Thu ### ### 6.84 ### 7,167,843 24,514,023 28.1 28.1 0.0
2006-Feb-15 Wed ### 7.43 7.25 ### 82.6 82.6 0.0
2006-Feb-14 Tue ### ### ### ### 7,395,241 0 28.2 28.2 0.0
2006-Feb-13 Mon 7.27 ### ### 7.23 5,857,572 0 ### ### ###
2006-Feb-10 Fri 7.85 7.88 7.54 7.56 7.5 7.5 0.5
2006-Feb-09 Thu 7.4 7.73 ### 7.7 8,795,259 33,993,676 91.3 91.3 0.6
2006-Feb-08 Wed 7.55 7.58 ### ### 8,758,955 ### 7.3 7.3 0.0
2006-Feb-07 Tue ### 7.88 ### 7.87 2,369,847 ### 87.3 87.3 0.6
2006-Feb-06 Mon 7.78 7.79 ### ### 2,478,286 9,652,923 16.7 16.7 0.0
2006-Feb-03 Fri 7.85 7.87 7.54 7.74 3,217,150 24,788,140 23.7 23.7 0.6
2006-Feb-02 Thu ### ### 7.8 7.81 15.4 15.4 0.6
2006-Feb-01 Wed ### ### 7.85 ### 68.6 68.6 0.0
2006-Jan-31 Tue 7.78 7.88 7.74 7.85 ### ### ###
2006-Jan-30 Mon ### 7.73 7.45 7.71 ### ### ###
2006-Jan-27 Fri ### ### 7.54 7.57 28.4 28.4 ###
2006-Jan-25 Wed ### 7.74 7.46 7.48 6,572,248 49,949,084 12.2 12.2 0.5
2006-Jan-24 Tue ### ### 7.45 7.58 10,251,927 38,188,428 8.0 8.0 ###
2006-Jan-23 Mon 7.78 7.88 7.75 7.81 72.3 72.3 0.6
2006-Jan-20 Fri 7.74 ### ### ### 8,628,179 0 88.9 88.9 0.0
2006-Jan-19 Thu ### 7.71 ### ### ### ### 0.0
2006-Jan-18 Wed 8.25 8.25 7.22 7.4 22,361,774 172,968,321 ### ### 0.5
2006-Jan-17 Tue 8 8.23 8 8.22 ### ### 0.6
2006-Jan-16 Mon 7.82 ### 7.76 ### 83.3 83.3 0.0
2006-Jan-13 Fri 7.54 7.71 7.52 7.7 ### ### 0.6
2006-Jan-12 Thu 7.5 7.55 7.4 7.5 4,178,950 31,237,651 72.4 72.4 0.5
2006-Jan-11 Wed 7.24 ### 7.24 ### ### ### 0.0
2006-Jan-10 Tue 7.21 ### ### 7.24 ### ### 0.5
2006-Jan-09 Mon ### 7.2 ### 7.2 4,189,449 ### ### ### 0.5
2006-Jan-06 Fri 6.79 ### 6.75 ### 3,537,056 ### ### ### 0.0
2006-Jan-05 Thu ### ### 6.73 6.79 19.0 19.0 0.5
2006-Jan-04 Wed ### 7.2 6.87 ### ### ### 0.0
2006-Jan-03 Tue 7 ### ### ### ### ### 0.0
2005-Dec-30 Fri ### ### ### 6.88 ### ### ###
2005-Dec-29 Thu 6.85 6.88 ### 6.73 1,402,126 ### 11.5 11.5 ###
2005-Dec-28 Wed ### ### 6.82 6.82 2,294,927 ### 13.2 13.2 0.5
2005-Dec-27 Tue 6.82 ### 6.74 6.88 76.9 76.9 ###
2005-Dec-23 Fri 6.82 ### 6.74 6.88 76.9 76.9 ###
2005-Dec-22 Thu 6.55 6.85 6.53 ### ### ### 0.0
2005-Dec-21 Wed ### 6.46 ### 6.46 3,192,229 ### 82.8 82.8 ###
2005-Dec-20 Tue 6.27 6.29 ### 6.28 3,376,228 ### ### ### 0.4
2005-Dec-19 Mon ### ### ### 6.21 80.4 80.4 ###
2005-Dec-16 Fri 5.8 6.25 5.77 ### 96.8 96.8 0.0
2005-Dec-15 Thu 5.83 5.87 5.74 5.79 6,962,388 ### ### ### ###
2005-Dec-14 Wed ### 6 ### ### 4,640,451 13,921,353 ### ### 0.0
2005-Dec-13 Tue ### ### ### ### ### ### 0.0
2005-Dec-12 Mon ### ### ### ### 84.0 84.0 0.0
2005-Dec-09 Fri 5.86 ### 5.82 ### 80.3 80.3 0.0
2005-Dec-08 Thu ### 5.87 ### 5.77 ### ### 0.4
2005-Dec-07 Wed 5.5 ### 5.49 ### 4,853,555 ### ### ### 0.0
2005-Dec-06 Tue 5.5 5.5 5.42 5.47 31.4 31.4 ###
2005-Dec-05 Mon ### 5.47 ### 5.47 3,527,075 9,646,550 89.1 89.1 ###
2005-Dec-02 Fri ### 5.4 5.28 ### 3,245,179 17,329,255 ### ### 0.0
2005-Dec-01 Thu 5.28 ### ### 5.22 ### ### 0.4
2005-Nov-30 Wed ### 5.4 5.26 ### 5,500,247 ### ### ### 0.0
2005-Nov-29 Tue ### 5.41 5.29 ### 5,914,576 31,642,981 79.7 79.7 0.0
2005-Nov-28 Mon 5.25 5.29 5.23 5.29 5,893,659 31,000,646 ### ### 0.4
2005-Nov-25 Fri ### 5.22 ### 5.21 81.6 81.6 0.4
2005-Nov-24 Thu ### ### ### ### 8,445,057 0 ### ### 0.0
2005-Nov-23 Wed ### ### ### ### 22.1 22.1 0.0
2005-Nov-22 Tue 5.23 5.23 ### ### 3,211,524 ### ### ### 0.0
2005-Nov-21 Mon 5.22 5.23 ### ### ### ### 0.0
2005-Nov-18 Fri 5.29 ### 5.21 5.24 2,265,025 ### 21.3 21.3 0.4
2005-Nov-17 Thu 5.21 5.27 5.2 5.25 2,193,024 11,480,480 75.0 75.0 0.4
2005-Nov-16 Wed 5.25 5.26 ### 5.2 3,406,558 8,959,247 ### ### ###
2005-Nov-15 Tue 5.25 5.29 5.2 5.28 ### ### 0.4
2005-Nov-14 Mon 5.23 ### 5.23 5.28 ### ### 0.4
2005-Nov-11 Fri 5.26 5.26 ### ### 3,022,483 ### ### ### 0.0
2005-Nov-10 Thu ### 5.25 ### 5.25 4,275,645 ### 90.6 90.6 0.4
2005-Nov-09 Wed 5.26 5.26 ### ### 18.7 18.7 0.0
2005-Nov-08 Tue 5.25 5.29 5.21 5.26 ### ### 0.4
2005-Nov-07 Mon 5.29 ### ### 5.24 6,128,588 0 27.3 27.3 0.4
2005-Nov-04 Fri ### 5.27 ### 5.27 92.5 92.5 ###
2005-Nov-03 Thu ### ### ### 5 ### ### 0.4
2005-Nov-02 Wed 4.87 4.88 4.83 4.85 3,365,255 ### ### ### ###
2005-Nov-01 Tue 4.86 4.88 4.83 4.85 1,195,650 5,804,880 ### ### ###
2005-Oct-31 Mon ### ### 4.83 4.86 2,514,684 ### 23.4 23.4 0.3
2005-Oct-28 Fri 4.82 ### 4.81 4.85 77.1 77.1 ###
2005-Oct-27 Thu 4.8 4.89 4.79 4.86 4,871,558 23,578,340 ### ### 0.3
2005-Oct-26 Wed 4.75 4.78 ### 4.77 ### ### ###
2005-Oct-25 Tue ### 4.83 ### 4.77 83.9 83.9 ###
2005-Oct-24 Mon 4.73 4.79 ### ### 5,150,379 12,335,157 24.0 24.0 0.0
2005-Oct-21 Fri ### 4.86 4.58 4.78 3,853,089 18,186,580 93.2 93.2 ###
2005-Oct-20 Thu ### ### 4.75 4.75 11,320,276 26,885,655 ### ### ###
2005-Oct-19 Wed ### ### 4.71 4.75 ### ### ###
2005-Oct-18 Tue ### ### ### ### 13.7 13.7 0.0
2005-Oct-17 Mon ### ### ### ### 8,803,875 0 89.0 89.0 0.0
2005-Oct-14 Fri ### ### ### 4.88 ### ### 0.3
2005-Oct-13 Thu ### 4.76 ### 4.71 4,321,549 10,285,286 81.4 81.4 ###
2005-Oct-12 Wed 4.74 4.79 ### 4.71 5,040,454 12,071,887 ### ### ###
2005-Oct-11 Tue 4.54 ### 4.47 ### 8,948,758 20,000,474 ### ### 0.0
2005-Oct-10 Mon ### 4.53 ### 4.53 ### ### ###
2005-Oct-07 Fri 4.23 ### 4.22 4.27 67.3 67.3 ###
2005-Oct-06 Thu 4.2 ### ### ### 6,014,885 0 ### ### 0.0
2005-Oct-05 Wed 4.58 4.59 ### ### 5,418,025 ### 8.1 8.1 0.0
2005-Oct-04 Tue ### 4.71 ### ### 4,296,129 10,117,383 25.3 25.3 0.0
2005-Oct-03 Mon 4.58 4.72 4.58 ### 83.8 83.8 0.0
2005-Sep-30 Fri ### ### 4.52 4.56 ### ### 0.3
2005-Sep-29 Thu 4.5 ### 4.5 ### 4,989,573 ### 84.2 84.2 0.0
2005-Sep-28 Wed 4.5 4.55 4.45 4.45 5,286,686 23,790,087 ### ### 0.3
2005-Sep-27 Tue ### 4.51 ### 4.48 89.3 89.3 ###
2005-Sep-26 Mon 4.26 4.42 4.26 ### 87.3 87.3 0.0
2005-Sep-23 Fri 4.27 4.28 4.2 4.2 2,660,744 11,281,554 16.4 16.4 ###
2005-Sep-22 Thu ### ### 4.26 4.28 4,065,358 ### ### ### 0.3
2005-Sep-21 Wed 4.22 ### ### ### 89.5 89.5 0.0
2005-Sep-20 Tue 4.28 ### 4.2 4.2 15.7 15.7 ###
2005-Sep-19 Mon 4.27 ### 4.27 4.27 2,649,950 5,657,643 ### ### ###
2005-Sep-16 Fri ### 4.26 ### 4.26 86.8 86.8 0.3
2005-Sep-15 Thu ### 4.2 ### ### 5,817,471 12,216,689 ### ### 0.0
2005-Sep-14 Wed ### ### ### ### 5,449,520 0 ### ### 0.0
2005-Sep-13 Tue ### ### ### ### 93.7 93.7 0.0
2005-Sep-12 Mon 4 ### ### ### 76.2 76.2 0.0
2005-Sep-09 Fri ### 4 ### ### 27.1 27.1 0.0
2005-Sep-08 Thu ### ### ### ### ### ### 0.0
2005-Sep-07 Wed ### ### ### ### 89.5 89.5 0.0
2005-Sep-06 Tue 3.87 ### 3.85 ### ### ### 0.0
2005-Sep-05 Mon ### ### 3.87 3.87 3,310,759 ### 18.0 18.0 ###
2005-Sep-02 Fri ### ### ### 4 5,696,559 0 75.1 75.1 0.3
2005-Sep-01 Thu ### ### 3.89 3.89 ### ### 0.3
2005-Aug-31 Wed 3.89 ### 3.84 ### 4,885,925 9,380,976 ### ### 0.0
2005-Aug-30 Tue 3.86 ### 3.85 3.85 7,169,579 ### 30.4 30.4 0.3
2005-Aug-29 Mon 3.83 3.87 3.82 3.84 10,890,544 41,874,141 79.4 79.4 0.3
2005-Aug-26 Fri 3.75 3.85 3.75 3.83 18,476,788 ### ### ### ###
2005-Aug-25 Thu 3.73 3.78 ### 3.72 10,949,945 ### ### ### 0.3
2005-Aug-24 Wed 3.75 3.8 3.73 3.8 11,916,452 44,865,441 ### ### ###
2005-Aug-23 Tue 3.72 3.79 3.7 3.74 6,665,259 ### ### ### 0.3
2005-Aug-22 Mon 3.51 ### 3.51 ### 5,050,246 8,863,181 93.5 93.5 0.0
2005-Aug-19 Fri 3.4 3.53 3.4 3.48 84.7 84.7 0.2
2005-Aug-18 Thu 3.45 3.49 3.4 3.41 5,332,541 ### 27.7 27.7 ###
2005-Aug-17 Wed 3.49 3.56 3.42 3.51 76.7 76.7 ###
2005-Aug-16 Tue ### 3.72 3.55 3.55 ### ### ###
2005-Aug-15 Mon 3.54 ### 3.53 ### 82.0 82.0 0.0
2005-Aug-12 Fri ### 3.5 ### 3.49 2,585,921 ### ### ### ###
2005-Aug-11 Thu ### 3.41 ### ### ### ### 0.0
2005-Aug-10 Wed 3.42 3.42 ### 3.4 28.3 28.3 0.2
2005-Aug-09 Tue ### 3.4 ### 3.4 3,372,725 ### ### ### 0.2
2005-Aug-08 Mon ### ### 3.27 ### ### ### 0.0
2005-Aug-05 Fri 3.25 ### 3.23 ### ### ### 0.0
2005-Aug-04 Thu ### ### 3.21 3.25 ### ### 0.2
2005-Aug-03 Wed ### ### 3.29 ### 5,413,657 ### 76.4 76.4 0.0
2005-Aug-02 Tue ### ### 3.25 ### 4,613,257 7,496,542 ### ### 0.0
2005-Aug-01 Mon 3.22 3.29 ### 3.27 3,057,388 ### 84.6 84.6 ###
2005-Jul-29 Fri ### 3.22 ### 3.21 83.3 83.3 ###
2005-Jul-28 Thu ### ### ### ### 2,648,255 0 74.9 74.9 0.0
2005-Jul-27 Wed ### ### ### ### 18.8 18.8 0.0
2005-Jul-26 Tue ### ### ### ### ### ### 0.0
2005-Jul-25 Mon ### ### ### ### 84.6 84.6 0.0
2005-Jul-22 Fri ### ### ### ### 3,504,054 0 73.4 73.4 0.0
2005-Jul-21 Thu ### ### ### ### 5,300,076 0 ### ### 0.0
2005-Jul-20 Wed ### ### 2.88 ### 18.2 18.2 0.0
2005-Jul-19 Tue ### ### 2.87 ### 29.5 29.5 0.0
2005-Jul-18 Mon ### ### ### ### 1,658,843 0 23.4 23.4 0.0
2005-Jul-15 Fri ### 3 ### ### 1,857,423 ### ### ### 0.0
2005-Jul-14 Thu 3 3 ### 3 3,088,371 4,632,556 67.1 67.1 0.2
2005-Jul-13 Wed ### ### ### ### 1,434,926 0 32.6 32.6 0.0
2005-Jul-12 Tue ### ### ### ### 85.7 85.7 0.0
2005-Jul-11 Mon 3 3 ### ### 3,225,970 4,838,955 ### ### 0.0
2005-Jul-08 Fri ### ### ### ### 29.4 29.4 0.0
2005-Jul-07 Thu ### ### ### ### 34.8 34.8 0.0
2005-Jul-06 Wed ### ### ### ### ### ### 0.0
2005-Jul-05 Tue ### ### ### ### 4,367,652 0 68.3 68.3 0.0
2005-Jul-04 Mon ### ### ### ### 86.7 86.7 0.0
2005-Jul-01 Fri ### ### ### ### 3,676,443 0 9.9 9.9 0.0
2005-Jun-30 Thu ### ### ### ### 20.0 20.0 0.0
2005-Jun-29 Wed ### ### ### ### 73.1 73.1 0.0
2005-Jun-28 Tue ### ### ### ### 2,096,340 0 79.1 79.1 0.0
2005-Jun-27 Mon ### ### ### ### 2,289,548 0 40.0 40.0 0.0
2005-Jun-24 Fri ### ### ### ### 2,050,557 0 ### ### 0.0
2005-Jun-23 Thu ### ### ### ### 2,071,227 0 74.4 74.4 0.0
2005-Jun-22 Wed ### ### ### ### ### ### 0.0
2005-Jun-21 Tue ### ### ### ### 5,287,783 0 16.3 16.3 0.0
2005-Jun-20 Mon 3.2 3.22 ### ### 32.0 32.0 0.0
2005-Jun-17 Fri 3.23 3.26 ### ### 9,301,674 15,161,728 12.5 12.5 0.0
2005-Jun-16 Thu 3.2 3.22 ### ### 4,315,646 ### ### ### 0.0
2005-Jun-15 Wed ### ### ### ### ### ### 0.0
2005-Jun-14 Tue ### ### ### ### 83.2 83.2 0.0
2005-Jun-10 Fri ### ### ### ### 1,882,344 0 76.3 76.3 0.0
2005-Jun-09 Thu ### ### ### ### 80.4 80.4 0.0
2005-Jun-08 Wed ### ### ### ### ### ### 0.0
2005-Jun-07 Tue 3.22 3.22 ### ### 2,587,153 ### 18.0 18.0 0.0
2005-Jun-06 Mon ### 3.25 ### 3.24 ### ### ###
2005-Jun-03 Fri ### 3.2 ### ### 5,965,951 9,545,521 87.7 87.7 0.0
2005-Jun-02 Thu ### ### ### ### 5,289,871 0 ### ### 0.0
2005-Jun-01 Wed ### ### 2.89 ### 3,354,583 4,847,372 92.5 92.5 0.0
2005-May-31 Tue ### ### 2.86 ### 2,203,675 3,151,255 ### ### 0.0
2005-May-30 Mon ### ### ### ### 2,153,074 0 22.4 22.4 0.0
2005-May-27 Fri 2.89 ### 2.88 ### 80.1 80.1 0.0
2005-May-26 Thu 2.87 2.88 2.82 2.84 ### ### 0.2
2005-May-25 Wed 2.87 ### 2.85 2.88 72.3 72.3 0.2
2005-May-24 Tue 2.81 2.88 2.81 2.86 ### ### 0.2
2005-May-23 Mon 2.8 2.8 2.76 2.78 1,964,476 5,461,243 ### ### 0.2
2005-May-20 Fri 2.81 2.82 2.78 2.8 2,476,056 6,932,956 ### ### 0.2
2005-May-19 Thu 2.76 2.82 2.73 2.82 24,206,174 ### ### ### ###
2005-May-18 Wed 2.75 2.78 2.7 2.7 18.1 18.1 0.2
2005-May-17 Tue 2.74 2.79 2.71 2.71 6,522,840 ### ### ### ###
2005-May-16 Mon 2.79 2.79 ### 2.71 8,899,328 ### ### ### ###
2005-May-13 Fri 2.88 2.88 2.83 2.83 18.5 18.5 0.2
2005-May-12 Thu ### ### ### ### 2,098,448 0 ### ### 0.0
2005-May-11 Wed ### ### 3 ### ### ### 0.0
2005-May-10 Tue ### ### ### ### 2,159,984 0 ### ### 0.0
2005-May-09 Mon ### ### 3 ### ### ### 0.0
2005-May-06 Fri ### ### ### ### 4,153,351 0 ### ### 0.0
2005-May-05 Thu ### ### 2.89 ### 4,139,027 ### 81.1 81.1 0.0
2005-May-04 Wed 3 3 ### ### 27.5 27.5 0.0
2005-May-03 Tue ### ### ### ### 2,235,325 0 40.7 40.7 0.0
2005-May-02 Mon ### ### ### ### 78.3 78.3 0.0
2005-Apr-29 Fri ### ### ### ### 3,339,989 0 ### ### 0.0
2005-Apr-28 Thu ### ### ### ### 4,284,048 0 12.9 12.9 0.0
2005-Apr-27 Wed ### ### ### ### ### ### 0.0
2005-Apr-26 Tue ### ### ### ### 83.2 83.2 0.0
2005-Apr-22 Fri ### ### ### ### 1,644,651 0 ### ### 0.0
2005-Apr-21 Thu ### ### ### ### ### ### 0.0
2005-Apr-20 Wed ### ### ### ### 72.6 72.6 0.0
2005-Apr-19 Tue ### ### ### ### ### ### 0.0
2005-Apr-18 Mon 2.86 ### 2.85 2.87 4,746,582 6,763,879 75.6 75.6 ###
2005-Apr-15 Fri ### ### ### ### ### ### 0.0
2005-Apr-14 Thu ### ### ### ### 3,368,020 0 86.0 86.0 0.0
2005-Apr-13 Wed 3.2 3.22 ### 3.2 ### ### 0.2
2005-Apr-12 Tue ### ### ### ### 86.6 86.6 0.0
2005-Apr-11 Mon ### ### ### ### ### ### 0.0
2005-Apr-08 Fri ### 3.21 ### ### 4,974,049 7,983,348 ### ### 0.0
2005-Apr-07 Thu ### ### ### ### ### ### 0.0
2005-Apr-06 Wed ### ### ### ### ### ### 0.0
2005-Apr-05 Tue ### ### ### ### 74.5 74.5 0.0
2005-Apr-04 Mon ### ### ### ### 1,632,327 0 22.6 22.6 0.0
2005-Apr-01 Fri ### ### ### ### ### ### 0.0
2005-Mar-31 Thu ### ### 2.89 ### 6,127,585 ### 82.1 82.1 0.0
2005-Mar-30 Wed 2.85 ### 2.77 2.79 33.9 33.9 ###
2005-Mar-29 Tue ### ### ### 3 ### ### 0.2
2005-Mar-24 Thu ### ### ### ### 24.0 24.0 0.0
2005-Mar-23 Wed ### ### ### ### 6,234,352 0 32.6 32.6 0.0
2005-Mar-22 Tue ### ### ### ### 6,127,788 0 82.5 82.5 0.0
2005-Mar-21 Mon ### 3.2 ### ### 5,305,041 ### 89.6 89.6 0.0
2005-Mar-18 Fri ### 3.21 ### ### 5.2 5.2 0.0
2005-Mar-17 Thu ### ### ### ### 6,809,024 0 83.6 83.6 0.0
2005-Mar-16 Wed 3.21 3.21 ### ### 6,085,689 ### ### ### 0.0
2005-Mar-15 Tue ### 3.29 ### 3.21 6,350,956 10,447,322 83.8 83.8 ###
2005-Mar-14 Mon ### ### ### ### 4,183,024 0 ### ### 0.0
2005-Mar-11 Fri 3.27 3.27 ### ### 3,534,649 5,779,151 12.8 12.8 0.0
2005-Mar-10 Thu ### ### 3.27 3.29 ### ### ###
2005-Mar-09 Wed 3.45 3.45 ### ### ### ### 0.0
2005-Mar-08 Tue ### 3.41 3.27 3.41 11,600,377 38,745,259 91.4 91.4 ###
2005-Mar-07 Mon 3.25 3.29 3.22 3.26 6,098,971 19,852,150 ### ### 0.2
2005-Mar-04 Fri 3.29 3.29 ### ### ### ### 0.0
2005-Mar-03 Thu ### ### 3.26 ### 27.0 27.0 0.0
2005-Mar-02 Wed 3.41 3.48 ### 3.4 ### ### 0.2
2005-Mar-01 Tue ### 3.4 ### ### 6,885,540 ### ### ### 0.0
2005-Feb-28 Mon ### ### 3.28 ### 5,554,120 9,108,756 ### ### 0.0
2005-Feb-25 Fri 3.2 3.28 ### 3.23 ### ### ###
2005-Feb-24 Thu ### ### ### ### 6,701,221 0 ### ### 0.0
2005-Feb-23 Wed 3.2 3.21 ### ### 5,389,279 ### ### ### 0.0
2005-Feb-22 Tue ### ### ### ### ### ### 0.0
2005-Feb-21 Mon ### ### ### ### ### ### 0.0
2005-Feb-18 Fri ### ### ### ### 11,381,525 0 ### ### 0.0
2005-Feb-17 Thu 3 ### 3 ### 6,984,388 10,476,582 85.1 85.1 0.0
2005-Feb-16 Wed ### 3 ### 3 74.8 74.8 0.2
2005-Feb-15 Tue ### ### ### ### 3,184,746 0 31.8 31.8 0.0
2005-Feb-14 Mon ### 3 ### ### 3,181,353 4,772,029 30.2 30.2 0.0
2005-Feb-11 Fri ### ### ### ### 3,719,273 0 ### ### 0.0
2005-Feb-10 Thu 2.87 ### 2.75 2.81 8,586,720 11,806,740 ### ### ###
2005-Feb-09 Wed ### ### 2.83 2.89 ### ### ###
2005-Feb-08 Tue ### ### 3 ### ### ### 0.0
2005-Feb-07 Mon ### ### ### ### 32.5 32.5 0.0
2005-Feb-04 Fri ### ### 2.89 ### 5,441,444 7,862,886 ### ### 0.0
2005-Feb-03 Thu ### 3 ### ### 5,800,185 8,700,277 26.2 26.2 0.0
2005-Feb-02 Wed ### ### 2.85 ### 12,435,150 17,720,088 73.1 73.1 0.0
2005-Feb-01 Tue 2.77 2.82 2.77 2.79 5,666,677 ### ### ### ###
2005-Jan-31 Mon 2.77 2.79 2.71 2.76 35.0 35.0 0.2
2005-Jan-28 Fri 2.82 2.82 2.77 2.82 70.0 70.0 ###
2005-Jan-27 Thu 2.8 2.86 2.75 2.81 ### ### ###
2005-Jan-25 Tue 2.75 2.79 2.74 2.76 5,434,846 15,027,349 ### ### 0.2
2005-Jan-24 Mon ### 2.74 ### 2.7 3,494,046 4,786,843 ### ### 0.2
2005-Jan-21 Fri ### ### 2.56 ### ### ### 0.0
2005-Jan-20 Thu ### ### ### ### 4,495,575 0 14.8 14.8 0.0
2005-Jan-19 Wed 2.75 2.78 ### ### 13.3 13.3 0.0
2005-Jan-18 Tue ### 2.7 ### ### 6,094,329 8,227,344 ### ### 0.0
2005-Jan-17 Mon 2.55 ### 2.55 2.59 ### ### 0.2
2005-Jan-14 Fri 2.52 2.54 2.5 2.52 3,613,129 9,105,085 72.0 72.0 ###
2005-Jan-13 Thu 2.55 2.56 2.52 2.52 ### ### ###
2005-Jan-12 Wed 2.56 2.56 2.52 2.55 ### ### 0.2
2005-Jan-11 Tue 2.5 ### 2.5 2.57 ### ### ###
2005-Jan-10 Mon 2.43 2.51 2.41 2.51 91.3 91.3 ###
2005-Jan-07 Fri ### 2.42 ### 2.41 ### ### 0.2
2005-Jan-06 Thu ### ### ### ### 2,122,771 0 69.0 69.0 0.0
2005-Jan-05 Wed ### ### ### ### ### ### 0.0
2005-Jan-04 Tue ### ### ### ### ### ### 0.0
2004-Dec-31 Fri ### ### ### ### 1,463,574 0 ### ### 0.0
2004-Dec-30 Thu ### ### ### ### 3,913,776 0 67.9 67.9 0.0
2004-Dec-29 Wed ### ### ### ### 72.7 72.7 0.0
2004-Dec-24 Fri ### ### ### ### ### ### 0.0
2004-Dec-23 Thu ### ### ### ### 25.7 25.7 0.0
2004-Dec-22 Wed ### ### ### ### 85.5 85.5 0.0
2004-Dec-21 Tue ### ### 2.29 ### 9,842,880 ### ### ### 0.0
2004-Dec-20 Mon 2.27 2.28 2.25 2.27 72.0 72.0 0.2
2004-Dec-17 Fri ### 2.24 ### 2.24 4,358,220 ### ### ### ###
2004-Dec-16 Thu ### ### ### ### 73.5 73.5 0.0
2004-Dec-15 Wed ### ### ### ### 2,822,584 0 26.0 26.0 0.0
2004-Dec-14 Tue ### ### ### ### ### ### 0.0
2004-Dec-13 Mon ### ### ### ### 16.7 16.7 0.0
2004-Dec-10 Fri ### ### ### ### 4,617,879 0 71.4 71.4 0.0
2004-Dec-09 Thu ### ### ### ### 5,132,050 0 ### ### 0.0
2004-Dec-08 Wed ### ### ### ### ### ### 0.0
2004-Dec-07 Tue 2.25 2.26 2.2 2.24 42.1 42.1 ###


<< Previous 1 2 3 Next >>

Server processing from 2024-05-16 15:27:59 thru 2024-05-16 15:28:00 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000