(SGB) ST GEORGE BANK LIMITED Daily Prices Page 2...


Prev Section TOC    Company Info for SGB    Limits Next Section


Company Details for (SGB) ST GEORGE BANK LIMITED

Listing Code SGB
Listing Name ST GEORGE BANK LIMITED
GICS Sector Banks
ISIN Name ST GEORGE BANK
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SGB0


Maximum Price date available .. Tuesday 24th September 2024
Latest price with VOLUME for SGB .. Monday 17th November 2008

SGB 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 7.2 ### 0.0
MAX 38.5 ### ###


Font Format Legend

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

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


<< Previous 1 2 3 4 5 6 7 8 9 10 Next >>


End of day Prices (full format),

338 Days for (SGB) ST GEORGE BANK LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2.042
2007-Nov-30 Fri ### 36.24 ### ### 11,852,150 214,760,958 ### ### 0.0
2007-Nov-29 Thu 35.53 35.53 34.78 ### 2,364,079 ### 28.5 28.5 0.0
2007-Nov-28 Wed 34.86 ### 34.5 34.85 ### ### ###
2007-Nov-27 Tue ### 35.24 ### ### 2,712,520 ### ### ### 0.0
2007-Nov-26 Mon 34.55 ### ### 34.5 33.9 33.9 2.5
2007-Nov-23 Fri 34.52 34.79 ### ### ### ### 0.0
2007-Nov-22 Thu ### 35.88 ### ### 4,659,070 ### 41.1 41.1 0.0
2007-Nov-21 Wed ### ### 35.83 ### 2,784,081 ### ### ### 0.0
2007-Nov-20 Tue 36.5 36.89 36.42 36.58 70.5 70.5 2.6
2007-Nov-19 Mon ### ### 36.76 ### 987,921 18,157,987 70.4 70.4 0.0
2007-Nov-16 Fri 36.79 36.88 ### ### ### ### 0.0
2007-Nov-15 Thu 36.8 37.41 ### ### 72.4 72.4 0.0
2007-Nov-14 Wed ### 38.2 ### 38.2 ### ### 2.7
2007-Nov-13 Tue 37.49 37.57 37.28 37.42 35.4 35.4 2.7
2007-Nov-12 Mon ### 37.2 36.85 ### 1,660,689 ### ### ### 0.0
2007-Nov-09 Fri ### 37.51 ### 37.51 75.5 75.5 ###
2007-Nov-08 Thu 36.72 ### 36.7 ### 75.7 75.7 0.0
2007-Nov-07 Wed ### 37.76 ### 37.56 1,754,146 33,118,276 ### ### 2.7
2007-Nov-06 Tue ### ### ### 36.84 77.7 77.7 ###
2007-Nov-05 Mon 36.8 36.84 ### 36.25 ### ### ###
2007-Nov-02 Fri ### 36.85 ### 36.76 70.2 70.2 2.6
2007-Nov-01 Thu ### ### 36.86 ### 58.6 58.6 0.0
2007-Oct-31 Wed ### ### ### ### 3,988,082 0 83.7 83.7 0.0
2007-Oct-30 Tue ### ### 35.27 ### ### ### 0.0
2007-Oct-29 Mon 36.52 ### ### ### 34.0 34.0 0.0
2007-Oct-26 Fri ### 36.79 35.7 36.23 5,103,375 184,971,826 ### ### 2.6
2007-Oct-25 Thu ### ### ### 35.8 36.3 36.3 2.6
2007-Oct-24 Wed ### 37.27 ### ### 26.2 26.2 0.0
2007-Oct-23 Tue 36.55 37.2 36.52 36.88 1,262,478 ### 68.3 68.3 2.6
2007-Oct-22 Mon ### ### ### 36.44 1,786,354 0 ### ### 2.6
2007-Oct-19 Fri ### ### ### ### 1,939,787 0 ### ### 0.0
2007-Oct-18 Thu 37.77 ### 37.46 ### 72.4 72.4 0.0
2007-Oct-17 Wed 37.4 ### 36.89 37.4 1,122,379 20,702,280 ### ### ###
2007-Oct-16 Tue ### 37.7 ### 37.55 72.5 72.5 2.7
2007-Oct-15 Mon ### 38.5 37.58 ### ### ### 0.0
2007-Oct-12 Fri 37.75 ### 37.57 ### 73.0 73.0 0.0
2007-Oct-11 Thu ### ### 37.5 ### 777,480 14,577,750 74.2 74.2 0.0
2007-Oct-10 Wed 37.25 ### ### 37.85 79.9 79.9 ###
2007-Oct-09 Tue 36.7 ### ### ### 710,940 0 72.6 72.6 0.0
2007-Oct-08 Mon ### ### ### ### 68.1 68.1 0.0
2007-Oct-05 Fri ### 36.55 ### 36.5 885,928 ### 64.6 64.6 2.6
2007-Oct-04 Thu ### 36.45 35.56 ### 1,323,627 ### ### ### 0.0
2007-Oct-03 Wed ### 36.5 35.84 ### 1,444,446 ### 39.4 39.4 0.0
2007-Oct-02 Tue ### ### 35.76 ### 1,042,984 18,648,553 ### ### 0.0
2007-Oct-01 Mon 35.29 35.76 35.29 35.4 489,154 ### ### ### 2.5
2007-Sep-28 Fri ### 35.5 34.71 ### 72.1 72.1 0.0
2007-Sep-27 Thu ### 35.4 ### ### 1,356,279 ### ### ### 0.0
2007-Sep-26 Wed ### ### 34.56 34.85 1,737,480 30,023,654 ### ### ###
2007-Sep-25 Tue ### 34.77 ### ### 64.4 64.4 0.0
2007-Sep-24 Mon ### 34.75 ### 34.75 1,000,580 17,385,077 80.1 80.1 2.5
2007-Sep-21 Fri ### ### ### 33.8 ### ### 2.4
2007-Sep-20 Thu 34.5 34.54 33.75 ### ### ### 0.0
2007-Sep-19 Wed 33.8 ### 33.55 ### ### ### 0.0
2007-Sep-18 Tue ### ### ### 32.82 ### ### 2.3
2007-Sep-17 Mon 33.85 ### 33.42 33.48 27.5 27.5 ###
2007-Sep-14 Fri ### 34.25 33.7 ### ### ### 0.0
2007-Sep-13 Thu 33.72 33.85 33.5 ### ### ### 0.0
2007-Sep-12 Wed 33.57 ### 33.23 ### ### ### 0.0
2007-Sep-11 Tue 33.51 33.53 ### 33.45 ### ### ###
2007-Sep-10 Mon ### 33.49 ### 33.29 ### ### 2.4
2007-Sep-07 Fri 33.2 33.42 33.2 ### 602,949 ### 66.0 66.0 0.0
2007-Sep-06 Thu 33.29 ### ### 33.2 ### ### ###
2007-Sep-05 Wed ### 35.2 33.75 ### ### ### 0.0
2007-Sep-04 Tue 34.5 ### 34.5 ### 843,979 ### ### ### 0.0
2007-Sep-03 Mon 34.4 ### ### 34.5 615,988 0 ### ### 2.5
2007-Aug-31 Fri 33.2 34.43 33.2 ### 2,384,047 80,616,549 81.9 81.9 0.0
2007-Aug-30 Thu ### 34.25 ### ### ### ### 0.0
2007-Aug-29 Wed 33.89 33.89 33.42 33.58 1,072,184 36,084,352 ### ### 2.4
2007-Aug-28 Tue ### ### ### 34.49 1,035,873 0 27.0 27.0 ###
2007-Aug-27 Mon ### ### ### ### ### ### 0.0
2007-Aug-24 Fri 34.5 34.85 34.4 34.53 70.2 70.2 ###
2007-Aug-23 Thu 34.26 34.5 ### 34.5 1,289,889 22,250,585 64.1 64.1 2.5
2007-Aug-22 Wed ### 34.59 ### 33.7 913,749 15,803,288 27.5 27.5 2.4
2007-Aug-21 Tue ### ### ### 34.59 ### ### ###
2007-Aug-20 Mon ### 34.5 ### 34.5 80.0 80.0 2.5
2007-Aug-17 Fri 32.59 33.45 31.2 32.58 ### ### 2.3
2007-Aug-16 Thu 32.75 ### 31.2 ### ### ### 0.0
2007-Aug-15 Wed ### 33.76 32.8 32.8 ### ### 2.3
2007-Aug-14 Tue ### ### ### 33.88 ### ### 2.4
2007-Aug-13 Mon 33.87 34.5 33.84 34.41 82.1 82.1 2.5
2007-Aug-10 Fri 33.8 33.8 ### ### ### ### 0.0
2007-Aug-09 Thu 33.8 ### 33.53 ### ### ### 0.0
2007-Aug-08 Wed ### ### ### ### 65.1 65.1 0.0
2007-Aug-07 Tue 33.8 33.8 ### ### 24.5 24.5 0.0
2007-Aug-06 Mon ### 33.72 32.8 33.56 89.3 89.3 2.4
2007-Aug-03 Fri 33.8 33.8 ### 33.75 41.0 41.0 ###
2007-Aug-02 Thu 33.25 33.85 32.59 33.85 ### ### 2.4
2007-Aug-01 Wed ### ### 32.51 32.8 ### ### 2.3
2007-Jul-31 Tue ### ### ### 34.5 2,170,128 0 ### ### 2.5
2007-Jul-30 Mon ### ### ### 33.691271 1,470,481 0 ### ### ###
2007-Jul-27 Fri ### ### ### ### 2,355,659 0 32.2 32.2 0.0
2007-Jul-26 Thu ### 34.86 34.56 34.59 ### ### ###
2007-Jul-25 Wed 34.25 34.59 34.23 34.4 1,442,749 ### 69.5 69.5 2.5
2007-Jul-24 Tue 34.25 34.85 34.25 34.8 79.2 79.2 2.5
2007-Jul-23 Mon 34.47 34.57 ### ### 26.9 26.9 0.0
2007-Jul-20 Fri 34.88 ### 34.47 34.7 940,075 ### 26.8 26.8 2.5
2007-Jul-19 Thu 34.46 34.7 34.46 34.7 ### ### 2.5
2007-Jul-18 Wed 34.52 ### 34.44 34.49 1,612,757 27,771,675 ### ### ###
2007-Jul-17 Tue ### ### 34.52 34.52 1,350,227 ### 25.8 25.8 2.5
2007-Jul-16 Mon 34.76 ### ### 34.8 ### ### 2.5
2007-Jul-13 Fri 35.49 35.49 34.7 34.75 ### ### 2.5
2007-Jul-12 Thu 35.57 35.57 34.85 ### 952,325 ### 23.6 23.6 0.0
2007-Jul-11 Wed ### ### 35.2 35.2 724,577 12,752,555 33.6 33.6 2.5
2007-Jul-10 Tue ### ### 35.25 ### 982,672 ### 21.2 21.2 0.0
2007-Jul-09 Mon ### ### 35.83 ### 458,843 8,220,172 41.7 41.7 0.0
2007-Jul-06 Fri ### 36.29 35.8 ### ### ### 0.0
2007-Jul-05 Thu 35.8 36.2 35.8 36.2 72.9 72.9 2.6
2007-Jul-04 Wed 35.78 35.89 35.57 35.79 69.7 69.7 ###
2007-Jul-03 Tue 35.42 35.84 ### 35.82 1,125,752 20,173,475 78.5 78.5 2.6
2007-Jul-02 Mon ### 35.4 ### ### ### ### 0.0
2007-Jun-29 Fri 35.4 ### ### 35.43 1,315,185 0 59.9 59.9 ###
2007-Jun-28 Thu 35.4 35.59 35.24 35.27 ### ### ###
2007-Jun-27 Wed 35.25 ### 34.72 34.85 1,934,643 ### ### ### ###
2007-Jun-26 Tue ### ### 35.21 35.48 1,454,379 25,604,342 ### ### 2.5
2007-Jun-25 Mon ### ### 35.44 35.7 757,559 13,423,945 ### ### 2.6
2007-Jun-22 Fri ### ### ### ### 925,686 0 ### ### 0.0
2007-Jun-21 Thu ### ### 35.7 ### ### ### 0.0
2007-Jun-20 Wed 35.75 ### ### ### 63.9 63.9 0.0
2007-Jun-19 Tue ### ### 35.5 35.85 1,331,651 ### ### ### ###
2007-Jun-18 Mon ### ### 35.54 35.8 1,982,074 35,221,454 ### ### 2.6
2007-Jun-15 Fri ### 35.53 34.88 35.53 77.3 77.3 2.5
2007-Jun-14 Thu ### ### 34.77 ### 32.4 32.4 0.0
2007-Jun-13 Wed ### ### ### ### 3,472,344 0 25.6 25.6 0.0
2007-Jun-12 Tue 36.84 ### 36.7 ### 71.5 71.5 0.0
2007-Jun-08 Fri ### 36.75 ### 36.52 ### ### 2.6
2007-Jun-07 Thu 36.5 ### 36.45 36.5 1,910,053 ### ### ### 2.6
2007-Jun-06 Wed 36.88 ### ### ### 1,516,786 0 35.3 35.3 0.0
2007-Jun-05 Tue ### ### 36.86 36.86 ### ### 2.6
2007-Jun-04 Mon 37.22 ### ### ### ### ### 0.0
2007-Jun-01 Fri ### 37.5 ### ### 25.3 25.3 0.0
2007-May-31 Thu ### ### ### ### ### ### 0.0
2007-May-30 Wed 37.24 37.24 36.84 ### 1,136,553 42,097,923 ### ### 0.0
2007-May-29 Tue ### ### ### 37.25 1,029,546 0 65.4 65.4 ###
2007-May-28 Mon 37.45 37.49 ### 37.25 888,657 16,657,875 39.9 39.9 ###
2007-May-25 Fri ### ### ### ### 1,222,671 0 34.4 34.4 0.0
2007-May-24 Thu ### 37.5 ### 37.21 ### ### 2.7
2007-May-23 Wed ### ### ### 37.44 67.7 67.7 2.7
2007-May-22 Tue 37.57 37.58 ### ### 26.8 26.8 0.0
2007-May-21 Mon ### 37.5 ### 37.48 824,143 15,452,681 73.1 73.1 2.7
2007-May-18 Fri ### 37.21 36.71 36.75 29.4 29.4 2.6
2007-May-17 Thu ### ### 36.72 ### 66.3 66.3 0.0
2007-May-16 Wed ### ### 36.54 36.54 1,366,451 24,965,059 27.7 27.7 ###
2007-May-15 Tue ### ### 36.75 36.75 ### ### 2.6
2007-May-14 Mon ### ### ### ### 815,747 0 ### ### 0.0
2007-May-11 Fri ### ### 36.4 ### 1,074,148 ### ### ### 0.0
2007-May-10 Thu ### ### 36.25 36.75 1,754,220 ### 75.2 75.2 2.6
2007-May-09 Wed 36.5 36.7 36.22 36.23 1,366,085 49,807,459 ### ### 2.6
2007-May-08 Tue ### 36.5 36.25 36.44 ### ### 2.6
2007-May-07 Mon 36.45 ### ### 36.59 ### ### ###
2007-May-04 Fri ### 36.75 ### ### 795,080 ### 30.0 30.0 0.0
2007-May-03 Thu 36.55 ### ### 36.57 64.1 64.1 2.6
2007-May-02 Wed ### ### 36.23 36.25 17.5 17.5 ###
2007-May-01 Tue 35.85 ### 35.76 ### 89.1 89.1 0.0
2007-Apr-30 Mon ### 36.72 ### ### 22.1 22.1 0.0
2007-Apr-27 Fri ### ### ### 36.27 21.1 21.1 ###
2007-Apr-26 Thu 36.89 37.45 ### ### 1,297,342 24,292,728 79.9 79.9 0.0
2007-Apr-24 Tue 36.5 36.77 ### 36.75 1,639,877 ### ### ### 2.6
2007-Apr-23 Mon 36.73 36.75 ### 36.42 33.0 33.0 ###
2007-Apr-20 Fri ### ### ### ### ### ### 0.0
2007-Apr-19 Thu ### ### 35.54 ### 1,448,548 ### 37.2 37.2 0.0
2007-Apr-18 Wed ### 36.55 ### ### 1,646,881 30,096,750 ### ### 0.0
2007-Apr-17 Tue 35.5 ### 35.43 ### 82.4 82.4 0.0
2007-Apr-16 Mon ### 35.42 ### ### 1,145,956 20,294,880 65.5 65.5 0.0
2007-Apr-13 Fri ### 35.4 34.77 ### 31.1 31.1 0.0
2007-Apr-12 Thu 34.87 ### 34.72 ### 1,618,947 ### ### ### 0.0
2007-Apr-11 Wed 34.26 34.82 34.26 34.8 1,803,742 62,301,248 ### ### 2.5
2007-Apr-10 Tue ### ### ### 34.4 1,337,940 0 68.9 68.9 2.5
2007-Apr-05 Thu ### ### 33.85 33.89 ### ### ###
2007-Apr-04 Wed 34.49 34.5 ### 34.2 27.5 27.5 2.4
2007-Apr-03 Tue ### 34.45 ### ### ### ### 0.0
2007-Apr-02 Mon ### ### ### ### ### ### 0.0
2007-Mar-30 Fri ### ### ### ### ### ### 0.0
2007-Mar-29 Thu ### ### 34.53 ### ### ### 0.0
2007-Mar-28 Wed ### 34.77 34.41 34.54 627,755 21,714,045 ### ### 2.5
2007-Mar-27 Tue 34.73 34.79 34.46 34.52 571,157 ### ### ### 2.5
2007-Mar-26 Mon ### 34.8 34.54 ### 34.7 34.7 0.0
2007-Mar-23 Fri ### ### 34.59 34.71 ### ### ###
2007-Mar-22 Thu 34.4 34.7 ### 34.7 795,427 13,800,658 73.8 73.8 2.5
2007-Mar-21 Wed 34.4 34.4 ### ### 1,257,880 ### 34.2 34.2 0.0
2007-Mar-20 Tue ### ### 33.74 ### ### ### 0.0
2007-Mar-19 Mon ### ### ### ### 79.9 79.9 0.0
2007-Mar-16 Fri ### ### ### ### 1,218,053 0 26.5 26.5 0.0
2007-Mar-15 Thu 33.25 33.44 ### 33.4 ### ### 2.4
2007-Mar-14 Wed ### ### 32.75 32.75 1,241,659 ### 34.3 34.3 ###
2007-Mar-13 Tue ### ### 33.25 33.44 24.1 24.1 2.4
2007-Mar-12 Mon ### ### ### 33.83 880,983 0 ### ### ###
2007-Mar-09 Fri ### ### ### ### 14.9 14.9 0.0
2007-Mar-08 Thu 33.55 ### 33.25 33.74 ### ### 2.4
2007-Mar-07 Wed 33.5 33.79 33.22 33.7 1,294,778 ### 66.8 66.8 2.4
2007-Mar-06 Tue 32.5 ### ### ### 1,138,988 0 74.4 74.4 0.0
2007-Mar-05 Mon 32.56 ### 32.5 32.58 703,487 ### ### ### 2.3
2007-Mar-02 Fri ### ### ### ### 75.7 75.7 0.0
2007-Mar-01 Thu ### 33.25 ### 32.82 869,653 14,457,981 ### ### 2.3
2007-Feb-28 Wed ### 33.58 ### ### 959,926 16,117,157 58.8 58.8 0.0
2007-Feb-27 Tue ### 33.79 33.49 33.73 685,989 ### 73.9 73.9 ###
2007-Feb-26 Mon 33.75 ### 33.71 33.78 ### ### 2.4
2007-Feb-23 Fri ### 34.4 33.86 ### ### ### 0.0
2007-Feb-22 Thu 34.24 ### ### 34.26 1,125,443 0 66.4 66.4 2.4
2007-Feb-21 Wed 34.23 34.29 ### ### 618,687 10,607,388 ### ### 0.0
2007-Feb-20 Tue ### ### 34.23 34.23 ### ### 2.4
2007-Feb-19 Mon ### ### ### 34.56 ### ### 2.5
2007-Feb-16 Fri 34.49 34.78 ### ### 1,336,583 23,243,178 ### ### 0.0
2007-Feb-15 Thu 34.5 ### 34.41 ### 70.6 70.6 0.0
2007-Feb-14 Wed ### 34.58 ### ### 1,358,371 ### ### ### 0.0
2007-Feb-13 Tue 34.2 34.48 ### 34.4 73.0 73.0 2.5
2007-Feb-12 Mon 34.25 ### ### 34.21 37.7 37.7 ###
2007-Feb-09 Fri ### 34.23 ### 34.22 ### ### 2.4
2007-Feb-08 Thu ### ### 33.82 ### 2,542,441 42,992,677 67.3 67.3 0.0
2007-Feb-07 Wed 33.88 ### 33.7 33.88 841,085 14,172,282 71.3 71.3 2.4
2007-Feb-06 Tue 33.7 ### 33.7 ### ### ### 0.0
2007-Feb-05 Mon ### 33.87 33.5 ### 701,083 23,615,980 ### ### 0.0
2007-Feb-02 Fri 33.75 33.78 ### ### 34.5 34.5 0.0
2007-Feb-01 Thu 33.45 33.8 33.44 33.75 2,135,648 71,800,485 76.3 76.3 ###
2007-Jan-31 Wed 33.4 33.57 33.25 33.25 1,678,779 ### ### ### 2.4
2007-Jan-30 Tue ### 33.52 ### 33.5 1,229,289 20,602,883 ### ### 2.4
2007-Jan-29 Mon 33.2 33.25 ### ### ### ### 0.0
2007-Jan-25 Thu ### ### 32.75 32.82 1,119,328 ### 33.3 33.3 2.3
2007-Jan-24 Wed ### ### ### 32.88 758,283 0 32.8 32.8 2.3
2007-Jan-23 Tue 32.8 ### 32.74 ### ### ### 0.0
2007-Jan-22 Mon ### ### 32.58 ### 75.2 75.2 0.0
2007-Jan-19 Fri ### 32.5 ### 32.43 2,156,424 ### 76.7 76.7 ###
2007-Jan-18 Thu ### 32.2 ### ### 1,425,673 ### ### ### 0.0
2007-Jan-17 Wed ### 32.7 ### ### 1,074,058 17,560,848 18.9 18.9 0.0
2007-Jan-16 Tue ### 32.85 ### ### 74.0 74.0 0.0
2007-Jan-15 Mon ### 32.58 ### 32.54 683,676 11,137,082 79.3 79.3 2.3
2007-Jan-12 Fri 32.2 32.2 ### ### ### ### 0.0
2007-Jan-11 Thu 32.29 ### ### 31.87 989,480 0 ### ### ###
2007-Jan-10 Wed 32.5 32.58 ### ### 30.9 30.9 0.0
2007-Jan-09 Tue ### 32.7 ### 32.56 32.8 32.8 2.3
2007-Jan-08 Mon 32.26 32.45 ### ### 41.0 41.0 0.0
2007-Jan-05 Fri 32.78 ### 32.46 32.46 ### ### 2.3
2007-Jan-04 Thu ### ### 32.58 ### 651,746 10,616,942 35.8 35.8 0.0
2007-Jan-03 Wed ### ### ### 32.84 37.6 37.6 2.3
2007-Jan-02 Tue ### ### 32.72 32.85 321,053 5,252,427 31.9 31.9 ###
2006-Dec-29 Fri ### ### 32.89 ### 348,984 5,739,041 63.4 63.4 0.0
2006-Dec-28 Thu 32.8 ### 32.8 ### 70.7 70.7 0.0
2006-Dec-27 Wed ### ### ### ### 63.4 63.4 0.0
2006-Dec-22 Fri ### ### 32.57 ### 1,377,151 ### ### ### 0.0
2006-Dec-21 Thu ### ### ### 32.77 2,601,950 0 34.4 34.4 ###
2006-Dec-20 Wed 32.57 ### 32.55 32.7 ### ### 2.3
2006-Dec-19 Tue 32.48 32.57 ### 32.48 70.7 70.7 ###
2006-Dec-18 Mon 32.5 32.5 32.25 32.5 814,271 26,362,023 66.3 66.3 ###
2006-Dec-15 Fri 32.45 ### ### ### 70.9 70.9 0.0
2006-Dec-14 Thu ### 32.49 32.23 32.47 62.2 62.2 ###
2006-Dec-13 Wed ### 32.21 ### 32.2 789,077 12,708,085 73.2 73.2 ###
2006-Dec-12 Tue ### 32.5 ### ### 37.3 37.3 0.0
2006-Dec-11 Mon 31.88 32.44 31.86 32.29 ### ### ###
2006-Dec-08 Fri 31.89 ### 31.86 31.88 832,120 13,255,671 36.1 36.1 2.3
2006-Dec-07 Thu ### ### ### ### 945,428 0 ### ### 0.0
2006-Dec-06 Wed ### ### ### ### 32.5 32.5 0.0
2006-Dec-05 Tue 32.25 32.4 ### ### 1,879,940 30,455,028 ### ### 0.0
2006-Dec-04 Mon ### ### ### ### 68.6 68.6 0.0
2006-Dec-01 Fri 32.7 32.7 ### ### 1,893,756 ### 21.9 21.9 0.0
2006-Nov-30 Thu 33.29 ### ### ### 16.9 16.9 0.0
2006-Nov-29 Wed 32.25 ### 32.25 ### ### ### 0.0
2006-Nov-28 Tue 33.5 ### 33.42 33.54 ### ### 2.4
2006-Nov-27 Mon 33.54 ### 33.54 33.85 74.9 74.9 2.4
2006-Nov-24 Fri 33.71 33.76 33.45 33.55 3,910,448 ### 29.4 29.4 ###
2006-Nov-23 Thu ### ### ### 33.77 ### ### 2.4
2006-Nov-22 Wed 33.81 33.85 33.47 33.85 61.0 61.0 2.4
2006-Nov-21 Tue 33.5 33.74 ### 33.45 1,751,748 29,551,988 ### ### ###
2006-Nov-20 Mon ### ### 33.45 33.45 23.9 23.9 ###
2006-Nov-17 Fri 33.87 34.2 33.5 ### 71.2 71.2 0.0
2006-Nov-16 Thu 33.88 ### ### ### 36.1 36.1 0.0
2006-Nov-15 Wed 34.2 34.25 33.77 ### 29.9 29.9 0.0
2006-Nov-14 Tue ### ### 33.86 ### 1,019,276 17,256,342 ### ### 0.0
2006-Nov-13 Mon ### ### ### ### 73.1 73.1 0.0
2006-Nov-10 Fri 33.42 33.76 ### 33.59 66.0 66.0 ###
2006-Nov-09 Thu 33.5 33.53 33.25 ### 35.3 35.3 0.0
2006-Nov-08 Wed 33.7 33.7 33.5 33.57 36.0 36.0 2.4
2006-Nov-07 Tue 33.4 ### ### 33.56 946,378 0 72.1 72.1 2.4
2006-Nov-06 Mon 33.25 ### ### 33.22 34.4 34.4 2.4
2006-Nov-03 Fri 32.55 ### 32.51 ### 80.1 80.1 0.0
2006-Nov-02 Thu ### 32.89 ### ### 2,006,028 ### 77.7 77.7 0.0
2006-Nov-01 Wed ### 32.74 32.28 32.5 ### ### ###
2006-Oct-31 Tue 32.55 32.75 32.41 32.41 1,500,347 ### 33.9 33.9 ###
2006-Oct-30 Mon ### 32.49 ### 32.45 77.4 77.4 2.3
2006-Oct-27 Fri 32.58 32.78 ### ### 4,226,651 ### ### ### 0.0
2006-Oct-26 Thu ### 32.45 ### 32.45 74.7 74.7 2.3
2006-Oct-25 Wed 31.8 ### 31.8 ### 1,223,454 ### ### ### 0.0
2006-Oct-24 Tue ### ### 31.82 31.82 2,015,551 ### 35.9 35.9 2.3
2006-Oct-23 Mon ### 32.2 31.82 ### 1,448,180 46,356,241 31.1 31.1 0.0
2006-Oct-20 Fri 32.4 32.4 ### 32.22 ### ### ###
2006-Oct-19 Thu 32.5 32.54 31.84 ### ### ### 0.0
2006-Oct-18 Wed 31.8 ### 31.75 32.24 ### ### 2.3
2006-Oct-17 Tue 32.45 32.54 31.81 ### 25.9 25.9 0.0
2006-Oct-16 Mon 32.25 ### 32.22 32.45 70.0 70.0 2.3
2006-Oct-13 Fri ### 32.47 ### ### 2,584,252 ### ### ### 0.0
2006-Oct-12 Thu ### ### 31.59 ### 1,019,985 ### ### ### 0.0
2006-Oct-11 Wed ### 31.77 ### 31.59 ### ### ###
2006-Oct-10 Tue ### ### ### ### 68.2 68.2 0.0
2006-Oct-09 Mon ### ### ### ### ### ### 0.0
2006-Oct-06 Fri ### ### 30.81 ### 531,682 ### ### ### 0.0
2006-Oct-05 Thu 30.83 ### 30.8 ### 838,527 ### ### ### 0.0
2006-Oct-04 Wed 30.58 30.78 30.45 ### 69.1 69.1 0.0
2006-Oct-03 Tue 30.4 30.7 ### 30.5 ### ### 2.2
2006-Oct-02 Mon 30.25 30.44 ### ### 65.9 65.9 0.0
2006-Sep-29 Fri ### 30.25 ### 30.24 ### ### ###
2006-Sep-28 Thu 29.85 ### 29.85 ### 677,824 10,116,523 ### ### 0.0
2006-Sep-27 Wed ### ### 29.85 ### ### ### 0.0
2006-Sep-26 Tue 29.88 29.88 29.56 ### ### ### 0.0
2006-Sep-25 Mon 29.48 ### 29.46 29.55 68.9 68.9 ###
2006-Sep-22 Fri 29.75 29.76 29.5 ### 1,154,581 ### ### ### 0.0
2006-Sep-21 Thu ### 30.2 29.75 ### ### ### 0.0
2006-Sep-20 Wed 29.81 ### 29.8 29.82 72.5 72.5 ###
2006-Sep-19 Tue ### 30.21 ### ### 36.0 36.0 0.0
2006-Sep-18 Mon 29.88 ### 29.71 ### 610,278 9,065,679 ### ### 0.0
2006-Sep-15 Fri 29.86 ### 29.72 29.8 783,842 ### 32.3 32.3 2.1
2006-Sep-14 Thu 29.83 ### 29.79 ### 760,122 ### 66.1 66.1 0.0
2006-Sep-13 Wed 29.77 ### ### 29.83 682,150 0 67.1 67.1 ###
2006-Sep-12 Tue 29.58 ### 29.43 ### ### ### 0.0
2006-Sep-11 Mon ### ### 29.55 ### 742,754 ### ### ### 0.0
2006-Sep-08 Fri 29.83 ### 29.77 ### ### ### 0.0
2006-Sep-07 Thu ### ### 29.8 ### ### ### 0.0
2006-Sep-06 Wed 30.25 30.25 29.8 ### 25.5 25.5 0.0
2006-Sep-05 Tue 29.85 30.24 29.85 30.24 77.3 77.3 ###
2006-Sep-04 Mon 29.8 ### 29.72 29.86 884,687 13,146,448 68.2 68.2 2.1
2006-Sep-01 Fri 29.85 ### 29.72 29.8 644,842 9,582,352 ### ### 2.1
2006-Aug-31 Thu 29.86 ### 29.85 ### 1,022,021 ### 62.5 62.5 0.0
2006-Aug-30 Wed 29.7 29.82 ### 29.74 902,749 13,459,987 ### ### 2.1
2006-Aug-29 Tue 29.5 29.75 29.49 29.57 ### ### 2.1
2006-Aug-28 Mon ### ### ### 29.43 18.8 18.8 2.1
2006-Aug-25 Fri 29.52 29.82 29.45 29.79 1,690,159 ### ### ### 2.1
2006-Aug-24 Thu 29.8 ### 29.4 29.55 ### ### ###
2006-Aug-23 Wed 29.84 ### 29.75 ### ### ### 0.0
2006-Aug-22 Tue ### ### 29.82 29.85 1,715,171 ### ### ### 2.1
2006-Aug-21 Mon ### ### 29.82 ### 31.9 31.9 0.0
2006-Aug-18 Fri 29.89 ### 29.7 29.88 28.4 28.4 2.1
2006-Aug-17 Thu 29.82 29.89 ### 29.89 1,283,676 ### 63.6 63.6 ###
2006-Aug-16 Wed 29.85 29.85 29.51 29.72 859,156 25,499,750 38.4 38.4 2.1
2006-Aug-15 Tue 29.52 ### 29.46 29.48 ### ### 2.1
2006-Aug-14 Mon 29.22 29.52 ### 29.52 809,049 ### 77.0 77.0 2.1
2006-Aug-11 Fri 29.29 ### 29 29.2 32.2 32.2 2.1
2006-Aug-10 Thu ### 29.23 ### ### 1,315,352 ### 74.7 74.7 0.0
2006-Aug-09 Wed 29 ### ### ### 76.0 76.0 0.0
2006-Aug-08 Tue 28.88 ### 28.77 ### 1,416,459 ### ### ### 0.0
2006-Aug-07 Mon ### 28.89 ### 28.81 74.7 74.7 2.1
2006-Aug-04 Fri ### ### ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 Next >>

Server processing from 2024-09-25 04:41:02 thru 2024-09-25 04:41:02 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000