(ABP) ABACUS PROPERTY GROUP Daily Prices Page 14

Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

_{Currently Fri 24-May-03 10:09:19 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(ABP) ABACUS PROPERTY GROUP Daily Prices Page 14...

TOC Company Info for ABP Limits

Company Details for (ABP) ABACUS PROPERTY GROUP

Listing Code	ABP
Listing Name	ABACUS PROPERTY GROUP
GICS Sector	Equity Real Estate Investment Trusts (REITs
ISIN Name	ABACUS PROPERTY GRP.
ISIN Security	UNITS/ORDINARY FULLY PAID STAPLED SECURITIES
ISIN Code	AU000000ABP9

Maximum Price date available .. Thursday 2nd May 2024
Latest price with VOLUME for ABP .. Wednesday 9th August 2023

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	###	0.0
MAX	###	34,981,621	99.7

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for ABP Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 Next >>

End of day Prices (full format),

300 Days for (ABP) ABACUS PROPERTY GROUP

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2007-Nov-07 Wed	1.925	1.925	###	###	1,158,170	###	23.6	23.6	0.0
2007-Nov-06 Tue	###	1.925	1.89	1.925	988,458	1,885,483	###	###	0.1
2007-Nov-05 Mon	###	###	1.89	###	826,159	780,720	80.6	80.6	0.0
2007-Nov-02 Fri	###	###	###	###	255,745	0	###	###	0.0
2007-Nov-01 Thu	###	###	###	###	2,248,484	0	58.6	58.6	0.0
2007-Oct-31 Wed	1.88	###	1.86	###	1,676,570	###	84.3	84.3	0.0
2007-Oct-30 Tue	1.86	###	1.86	###	955,675	888,777	###	###	0.0
2007-Oct-29 Mon	1.88	###	1.86	1.88	512,251	###	68.3	68.3	0.1
2007-Oct-26 Fri	1.89	###	1.86	###	932,526	867,249	70.2	70.2	0.0
2007-Oct-25 Thu	1.88	###	1.855	###	952,629	###	###	###	0.0
2007-Oct-24 Wed	1.875	###	1.86	1.86			36.0	36.0	0.1
2007-Oct-23 Tue	1.875	1.88	1.86	1.87			28.4	28.4	###
2007-Oct-22 Mon	1.86	1.89	1.855	1.875	478,959	896,850	73.8	73.8	###
2007-Oct-19 Fri	###	###	###	###			20.0	20.0	0.0
2007-Oct-18 Thu	###	###	1.89	###			###	###	0.0
2007-Oct-17 Wed	###	1.925	1.875	###			77.1	77.1	0.0
2007-Oct-16 Tue	###	###	1.875	###	609,229	571,152	66.6	66.6	0.0
2007-Oct-15 Mon	1.885	###	###	1.89			72.8	72.8	###
2007-Oct-12 Fri	###	###	1.89	###			###	###	0.0
2007-Oct-11 Thu	###	###	1.89	###	1,340,229	###	61.1	61.1	0.0
2007-Oct-10 Wed	###	###	###	###			###	###	0.0
2007-Oct-09 Tue	###	###	1.89	###	804,579	760,327	15.4	15.4	0.0
2007-Oct-08 Mon	1.955	1.955	1.925	###	482,057	###	23.9	23.9	0.0
2007-Oct-05 Fri	###	###	###	###	970,884	0	67.8	67.8	0.0
2007-Oct-04 Thu	###	###	1.925	###	847,543	###	###	###	0.0
2007-Oct-03 Wed	###	###	###	###			70.0	70.0	0.0
2007-Oct-02 Tue	###	###	1.925	###			###	###	0.0
2007-Oct-01 Mon	###	###	###	###	316,986	0	###	###	0.0
2007-Sep-28 Fri	###	###	1.89	###			###	###	0.0
2007-Sep-27 Thu	###	###	1.85	1.87			###	###	###
2007-Sep-26 Wed	###	###	###	###	975,723	0	###	###	0.0
2007-Sep-25 Tue	###	###	###	###			###	###	0.0
2007-Sep-24 Mon	###	###	###	###	1,760,259	0	62.2	62.2	0.0
2007-Sep-21 Fri	###	###	1.89	###			###	###	0.0
2007-Sep-20 Thu	###	###	###	###	2,485,089	0	###	###	0.0
2007-Sep-19 Wed	###	###	1.84	1.89			32.6	32.6	###
2007-Sep-18 Tue	###	###	1.87	###			80.0	80.0	0.0
2007-Sep-17 Mon	###	###	1.88	###			###	###	0.0
2007-Sep-14 Fri	1.89	###	1.885	###	1,326,275	###	###	###	0.0
2007-Sep-13 Thu	###	###	1.89	###			###	###	0.0
2007-Sep-12 Wed	###	1.925	###	###	892,746	###	###	###	0.0
2007-Sep-11 Tue	###	###	###	###	510,572	0	###	###	0.0
2007-Sep-10 Mon	###	###	###	###	382,154	0	20.9	20.9	0.0
2007-Sep-07 Fri	###	###	###	###			71.0	71.0	0.0
2007-Sep-06 Thu	###	###	1.925	###			###	###	0.0
2007-Sep-05 Wed	###	###	###	###			###	###	0.0
2007-Sep-04 Tue	###	###	###	###			68.0	68.0	0.0
2007-Sep-03 Mon	###	###	###	###			###	###	0.0
2007-Aug-31 Fri	###	###	###	###			###	###	0.0
2007-Aug-30 Thu	###	###	###	###	946,322	0	###	###	0.0
2007-Aug-29 Wed	###	###	1.88	###			60.0	60.0	0.0
2007-Aug-28 Tue	###	###	1.88	###			73.4	73.4	0.0
2007-Aug-27 Mon	1.88	###	1.85	###			82.6	82.6	0.0
2007-Aug-24 Fri	1.85	1.885	1.83	1.87	1,578,771	###	###	###	###
2007-Aug-23 Thu	1.81	1.88	1.81	1.87	1,047,645	###	###	###	###
2007-Aug-22 Wed	1.825	1.84	1.77	1.83	805,672	###	###	###	###
2007-Aug-21 Tue	1.78	###	1.77	###	996,626	###	68.9	68.9	0.0
2007-Aug-20 Mon	###	###	1.755	1.785			26.4	26.4	0.1
2007-Aug-17 Fri	1.78	1.8	1.755	1.775			###	###	###
2007-Aug-16 Thu	1.85	1.855	1.77	1.78	930,641	1,686,786	###	###	0.1
2007-Aug-15 Wed	1.85	1.85	1.77	1.81			###	###	###
2007-Aug-14 Tue	###	###	1.87	1.89	676,587	###	###	###	###
2007-Aug-13 Mon	###	###	1.85	###	2,075,382	1,919,728	31.5	31.5	0.0
2007-Aug-10 Fri	###	###	1.855	###			88.2	88.2	0.0
2007-Aug-09 Thu	1.885	1.945	1.86	1.945			84.7	84.7	0.1
2007-Aug-08 Wed	###	###	1.87	1.885	1,977,720	###	24.2	24.2	0.1
2007-Aug-07 Tue	###	###	1.825	1.89			###	###	###
2007-Aug-06 Mon	1.87	1.88	1.83	1.88	565,458	1,048,924	82.3	82.3	0.1
2007-Aug-03 Fri	###	###	1.83	1.885			35.8	35.8	0.1
2007-Aug-02 Thu	###	###	1.86	1.89			49.7	49.7	###
2007-Aug-01 Wed	1.945	1.945	1.875	###			67.6	67.6	0.0
2007-Jul-31 Tue	###	###	###	1.945	1,695,042	0	###	###	0.1
2007-Jul-30 Mon	1.945	1.945	1.88	1.945	1,294,923	2,476,540	###	###	0.1
2007-Jul-27 Fri	###	###	1.87	1.945	1,500,359	###	###	###	0.1
2007-Jul-26 Thu	###	1.945	###	1.945			###	###	0.1
2007-Jul-25 Wed	###	###	###	###			28.5	28.5	0.0
2007-Jul-24 Tue	###	###	###	###	540,125	0	18.6	18.6	0.0
2007-Jul-23 Mon	###	###	###	###			32.9	32.9	0.0
2007-Jul-20 Fri	###	###	1.89	###	2,004,345	###	###	###	0.0
2007-Jul-19 Thu	0	0	0	0	0				0.0
2007-Jul-18 Wed	###	###	1.89	###	493,074	465,954	###	###	0.0
2007-Jul-17 Tue	###	###	###	###	2,995,159	0	67.9	67.9	0.0
2007-Jul-16 Mon	###	###	###	###			###	###	0.0
2007-Jul-13 Fri	1.945	1.945	1.89	###	841,253	###	33.6	33.6	0.0
2007-Jul-12 Thu	###	###	1.875	###			79.3	79.3	0.0
2007-Jul-11 Wed	1.87	###	1.86	###	1,320,471	###	82.1	82.1	0.0
2007-Jul-10 Tue	###	###	1.87	1.89			35.9	35.9	###
2007-Jul-09 Mon	1.925	1.925	1.89	###			###	###	0.0
2007-Jul-06 Fri	###	###	###	###	472,456	0	22.5	22.5	0.0
2007-Jul-05 Thu	###	###	###	###	1,286,645	0	66.0	66.0	0.0
2007-Jul-04 Wed	###	###	1.925	###	1,128,321	###	###	###	0.0
2007-Jul-03 Tue	###	###	###	###			###	###	0.0
2007-Jul-02 Mon	###	###	###	###			###	###	0.0
2007-Jun-29 Fri	###	###	1.875	###	866,752	812,580	###	###	0.0
2007-Jun-28 Thu	1.86	###	1.85	###			###	###	0.0
2007-Jun-27 Wed	1.89	###	1.85	1.88	654,841	605,727	###	###	0.1
2007-Jun-26 Tue	###	###	1.86	1.86	373,175	347,052	15.6	15.6	0.1
2007-Jun-25 Mon	###	###	###	###			###	###	0.0
2007-Jun-22 Fri	###	###	###	###			31.7	31.7	0.0
2007-Jun-21 Thu	2	2	###	###	1,787,520	1,787,520	27.0	27.0	0.0
2007-Jun-20 Wed	###	2	###	2	638,944	638,944	63.7	63.7	0.1
2007-Jun-19 Tue	###	###	1.925	###			90.1	90.1	0.0
2007-Jun-18 Mon	###	###	###	###	663,545	0	###	###	0.0
2007-Jun-15 Fri	###	###	###	###	2,462,744	0	14.2	14.2	0.0
2007-Jun-14 Thu	###	###	###	2	719,983	0	20.6	20.6	0.1
2007-Jun-13 Wed	2	###	###	###			85.4	85.4	0.0
2007-Jun-12 Tue	2	###	###	###	1,333,287	0	###	###	0.0
2007-Jun-08 Fri	1.975	###	1.975	###			###	###	0.0
2007-Jun-07 Thu	###	###	2	###	260,259	260,259	###	###	0.0
2007-Jun-06 Wed	###	###	2	###	381,658	381,658	###	###	0.0
2007-Jun-05 Tue	###	###	2	###			72.1	72.1	0.0
2007-Jun-04 Mon	2	###	2	###			###	###	0.0
2007-Jun-01 Fri	###	###	###	###			###	###	0.0
2007-May-31 Thu	###	###	2	###	549,978	549,978	77.7	77.7	0.0
2007-May-30 Wed	2	###	###	###	1,806,245	0	41.0	41.0	0.0
2007-May-29 Tue	2	2	###	2			###	###	0.1
2007-May-28 Mon	###	2	###	###	506,641	506,641	###	###	0.0
2007-May-25 Fri	###	###	###	###			###	###	0.0
2007-May-24 Thu	###	###	###	###	218,588	0	79.7	79.7	0.0
2007-May-23 Wed	###	###	###	###			65.3	65.3	0.0
2007-May-22 Tue	###	###	###	###	767,148	0	###	###	0.0
2007-May-21 Mon	###	1.985	###	###			###	###	0.0
2007-May-18 Fri	###	###	###	###	643,241	0	13.0	13.0	0.0
2007-May-17 Thu	1.975	###	1.975	###			85.7	85.7	0.0
2007-May-16 Wed	###	###	###	1.975			###	###	###
2007-May-15 Tue	###	###	1.925	###	466,829	449,322	###	###	0.0
2007-May-14 Mon	###	1.975	1.945	###	436,186	854,924	35.8	35.8	0.0
2007-May-11 Fri	###	###	###	###	1,313,789	0	###	###	0.0
2007-May-10 Thu	###	###	###	###	759,873	0	27.2	27.2	0.0
2007-May-09 Wed	###	###	###	1.945	494,085	0	67.8	67.8	0.1
2007-May-08 Tue	###	###	###	###	1,128,653	0	26.8	26.8	0.0
2007-May-07 Mon	1.945	###	1.945	###	411,526	###	###	###	0.0
2007-May-04 Fri	###	1.975	###	1.975	364,759	###	###	###	###
2007-May-03 Thu	###	###	###	###			78.8	78.8	0.0
2007-May-02 Wed	###	###	###	###			20.9	20.9	0.0
2007-May-01 Tue	###	###	###	###			###	###	0.0
2007-Apr-30 Mon	###	###	###	###			###	###	0.0
2007-Apr-27 Fri	###	###	###	###			71.7	71.7	0.0
2007-Apr-26 Thu	2	2	1.955	1.985	702,854	###	###	###	###
2007-Apr-24 Tue	2	###	###	###			16.8	16.8	0.0
2007-Apr-23 Mon	2	###	###	###			77.7	77.7	0.0
2007-Apr-20 Fri	1.975	###	###	###			72.5	72.5	0.0
2007-Apr-19 Thu	2	2	###	###			###	###	0.0
2007-Apr-18 Wed	1.945	###	###	###			###	###	0.0
2007-Apr-17 Tue	###	1.945	###	###			81.9	81.9	0.0
2007-Apr-16 Mon	###	###	1.87	###			64.9	64.9	0.0
2007-Apr-13 Fri	###	1.945	###	###	1,330,947	1,294,345	###	###	0.0
2007-Apr-12 Thu	###	###	###	1.925			27.0	27.0	0.1
2007-Apr-11 Wed	1.945	1.945	1.925	###	492,225	952,455	32.7	32.7	0.0
2007-Apr-10 Tue	###	###	###	###			64.7	64.7	0.0
2007-Apr-05 Thu	1.945	###	###	###	633,988	0	20.3	20.3	0.0
2007-Apr-04 Wed	1.945	###	###	###			###	###	0.0
2007-Apr-03 Tue	###	###	1.925	1.945	2,480,951	###	###	###	0.1
2007-Apr-02 Mon	###	###	###	###	411,859	0	74.5	74.5	0.0
2007-Mar-30 Fri	###	###	###	###	2,227,650	0	60.4	60.4	0.0
2007-Mar-29 Thu	###	###	###	###			###	###	0.0
2007-Mar-28 Wed	2	2	###	###	575,479	575,479	35.6	35.6	0.0
2007-Mar-27 Tue	2	2	###	2			###	###	0.1
2007-Mar-26 Mon	###	###	###	###			###	###	0.0
2007-Mar-23 Fri	###	###	###	###			###	###	0.0
2007-Mar-22 Thu	###	###	###	2	5,497,288	0	###	###	0.1
2007-Mar-21 Wed	###	###	2	###			36.4	36.4	0.0
2007-Mar-20 Tue	###	2	###	2			87.6	87.6	0.1
2007-Mar-19 Mon	###	###	###	###			68.1	68.1	0.0
2007-Mar-16 Fri	###	###	###	###			###	###	0.0
2007-Mar-15 Thu	###	###	###	###			###	###	0.0
2007-Mar-14 Wed	###	###	###	###			###	###	0.0
2007-Mar-13 Tue	###	###	1.925	###	4,072,848	###	37.2	37.2	0.0
2007-Mar-12 Mon	###	###	1.925	###	982,252	###	###	###	0.0
2007-Mar-09 Fri	###	1.925	###	###			70.3	70.3	0.0
2007-Mar-08 Thu	###	###	1.87	1.89	1,618,556	1,513,349	31.3	31.3	###
2007-Mar-07 Wed	1.89	###	###	###	1,175,221	0	65.9	65.9	0.0
2007-Mar-06 Tue	1.85	1.925	1.85	1.925			###	###	0.1
2007-Mar-05 Mon	###	###	###	###			###	###	0.0
2007-Mar-02 Fri	###	###	1.855	###	924,173	857,170	23.0	23.0	0.0
2007-Mar-01 Thu	###	###	1.88	###	577,421	542,775	40.6	40.6	0.0
2007-Feb-28 Wed	1.85	###	1.82	###	2,307,285	2,099,629	75.3	75.3	0.0
2007-Feb-27 Tue	1.89	###	1.89	###	1,405,245	1,327,956	76.0	76.0	0.0
2007-Feb-26 Mon	###	###	1.87	###	830,125	###	###	###	0.0
2007-Feb-23 Fri	###	###	###	###	3,278,979	0	###	###	0.0
2007-Feb-22 Thu	###	###	1.87	###	1,206,548	1,128,122	###	###	0.0
2007-Feb-21 Wed	###	###	1.89	###			###	###	0.0
2007-Feb-20 Tue	1.875	###	1.855	###	8,230,529	###	81.0	81.0	0.0
2007-Feb-19 Mon	1.85	1.88	1.85	1.86	385,527	###	###	###	0.1
2007-Feb-16 Fri	###	###	1.85	1.85	696,524	644,284	15.8	15.8	0.1
2007-Feb-15 Thu	###	###	1.89	###	344,942	325,970	37.0	37.0	0.0
2007-Feb-14 Wed	###	###	1.87	1.88			19.8	19.8	0.1
2007-Feb-13 Tue	###	###	###	###	404,354	0	###	###	0.0
2007-Feb-12 Mon	###	###	###	###			###	###	0.0
2007-Feb-09 Fri	###	###	###	###	366,849	0	81.5	81.5	0.0
2007-Feb-08 Thu	###	1.955	###	###			66.4	66.4	0.0
2007-Feb-07 Wed	###	1.955	###	###	1,264,659	###	###	###	0.0
2007-Feb-06 Tue	###	###	###	1.945	1,613,886	0	###	###	0.1
2007-Feb-05 Mon	###	###	1.945	###			32.8	32.8	0.0
2007-Feb-02 Fri	###	###	###	###			###	###	0.0
2007-Feb-01 Thu	###	###	###	###	5,621,651	0	84.4	84.4	0.0
2007-Jan-31 Wed	1.885	###	1.87	###			79.2	79.2	0.0
2007-Jan-30 Tue	1.87	###	###	###			###	###	0.0
2007-Jan-29 Mon	1.885	1.885	1.86	1.88	242,459	###	40.9	40.9	0.1
2007-Jan-25 Thu	###	1.89	1.83	1.88			86.7	86.7	0.1
2007-Jan-24 Wed	1.81	1.85	###	1.85			###	###	0.1
2007-Jan-23 Tue	1.82	1.845	1.81	1.81	897,040	1,639,340	###	###	###
2007-Jan-22 Mon	1.8	1.81	1.79	1.81	1,672,985	3,011,373	71.5	71.5	###
2007-Jan-19 Fri	1.78	1.8	1.775	1.8	3,308,580	5,914,086	###	###	0.1
2007-Jan-18 Thu	1.76	1.76	1.73	1.755			34.2	34.2	0.1
2007-Jan-17 Wed	1.77	1.77	1.75	1.755	451,485	###	30.5	30.5	0.1
2007-Jan-16 Tue	###	###	1.75	###			61.9	61.9	0.0
2007-Jan-15 Mon	###	1.77	###	1.755	967,829	856,528	73.9	73.9	0.1
2007-Jan-12 Fri	1.745	1.755	###	###	738,757	648,259	23.5	23.5	0.0
2007-Jan-11 Thu	1.73	1.76	1.725	1.74			###	###	0.1
2007-Jan-10 Wed	###	###	1.73	1.73			###	###	###
2007-Jan-09 Tue	1.78	1.78	1.75	1.77	329,021	580,722	###	###	###
2007-Jan-08 Mon	1.81	1.825	1.775	1.78	1,943,875	3,498,974	###	###	0.1
2007-Jan-05 Fri	1.775	1.83	1.775	1.81	718,779	###	84.0	84.0	###
2007-Jan-04 Thu	1.825	1.825	1.75	1.775	381,224	###	17.9	17.9	###
2007-Jan-03 Wed	###	###	1.77	1.77			4.2	4.2	###
2007-Jan-02 Tue	1.875	###	1.84	1.88	234,125	###	66.6	66.6	0.1
2006-Dec-29 Fri	1.82	1.84	1.79	1.84			74.2	74.2	###
2006-Dec-28 Thu	1.79	1.83	1.76	1.82	2,341,770	4,203,477	###	###	###
2006-Dec-27 Wed	1.77	1.8	1.76	1.8	53,057	94,441	###	###	0.1
2006-Dec-22 Fri	1.8	1.81	1.745	1.81			68.6	68.6	###
2006-Dec-21 Thu	1.75	###	1.745	###			###	###	0.0
2006-Dec-20 Wed	1.8	1.82	1.76	1.8			###	###	0.1
2006-Dec-19 Tue	1.785	###	1.785	1.81			81.2	81.2	###
2006-Dec-18 Mon	1.78	1.8	1.74	1.785			###	###	0.1
2006-Dec-15 Fri	1.75	1.77	1.725	1.77	486,540	850,228	###	###	###
2006-Dec-14 Thu	1.725	1.76	1.7	1.75	448,072	###	###	###	0.1
2006-Dec-13 Wed	1.755	###	###	###	419,876	0	###	###	0.0
2006-Dec-12 Tue	1.75	1.77	1.745	1.76	291,042	###	74.5	74.5	0.1
2006-Dec-11 Mon	1.82	1.82	1.725	###			###	###	0.0
2006-Dec-08 Fri	1.82	1.82	1.785	1.82	337,858	608,989	###	###	###
2006-Dec-07 Thu	1.81	1.82	1.78	1.8			31.2	31.2	0.1
2006-Dec-06 Wed	1.82	1.82	1.78	1.82	914,046	1,645,282	###	###	###
2006-Dec-05 Tue	1.84	1.84	1.76	1.82			###	###	###
2006-Dec-04 Mon	1.78	1.82	1.755	1.82			86.8	86.8	###
2006-Dec-01 Fri	1.82	1.82	1.785	1.8	260,556	469,652	###	###	0.1
2006-Nov-30 Thu	1.8	###	1.79	1.8			###	###	0.1
2006-Nov-29 Wed	1.725	1.81	1.725	1.8	661,222	###	###	###	0.1
2006-Nov-28 Tue	1.73	1.77	1.72	1.73	285,123	###	###	###	###
2006-Nov-27 Mon	1.755	1.77	1.72	1.73			###	###	###
2006-Nov-24 Fri	1.77	1.77	1.725	1.755			###	###	0.1
2006-Nov-23 Thu	1.71	###	1.7	###	502,076	###	###	###	0.0
2006-Nov-22 Wed	###	###	1.675	###	1,337,482	1,120,141	83.3	83.3	0.0
2006-Nov-21 Tue	###	1.7	###	###			64.5	64.5	0.0
2006-Nov-20 Mon	###	###	###	###	303,344	0	###	###	0.0
2006-Nov-17 Fri	###	###	###	###	618,386	0	###	###	0.0
2006-Nov-16 Thu	###	1.7	###	###			###	###	0.0
2006-Nov-15 Wed	1.7	1.7	###	###			###	###	0.0
2006-Nov-14 Tue	1.7	1.7	###	1.7			64.9	64.9	###
2006-Nov-13 Mon	1.7	1.71	###	###			36.8	36.8	0.0
2006-Nov-10 Fri	###	1.7	###	###			60.9	60.9	0.0
2006-Nov-09 Thu	###	1.71	1.685	1.7	316,120	###	###	###	###
2006-Nov-08 Wed	1.72	1.72	###	###			24.0	24.0	0.0
2006-Nov-07 Tue	1.71	1.73	###	1.7	579,355	501,142	27.9	27.9	###
2006-Nov-06 Mon	###	1.7	###	1.7			66.0	66.0	###
2006-Nov-03 Fri	1.685	1.7	1.685	###			66.6	66.6	0.0
2006-Nov-02 Thu	1.7	1.7	###	###	420,754	357,640	25.1	25.1	0.0
2006-Nov-01 Wed	###	###	###	1.7			66.3	66.3	###
2006-Oct-31 Tue	###	1.7	###	###	670,789	570,170	###	###	0.0
2006-Oct-30 Mon	###	1.7	###	###	189,456	###	69.3	69.3	0.0
2006-Oct-27 Fri	1.7	1.71	###	1.685			27.7	27.7	###
2006-Oct-26 Thu	###	###	###	1.7	336,382	0	###	###	###
2006-Oct-25 Wed	1.73	1.745	1.685	###			###	###	0.0
2006-Oct-24 Tue	1.72	1.75	1.72	1.73	1,175,546	2,039,572	78.1	78.1	###
2006-Oct-23 Mon	1.74	1.77	1.7	###	303,781	###	16.8	16.8	0.0
2006-Oct-20 Fri	1.725	1.73	1.7	1.73	277,058	475,154	###	###	###
2006-Oct-19 Thu	###	1.73	1.685	1.725			84.1	84.1	###
2006-Oct-18 Wed	1.7	1.7	1.685	1.7			###	###	###
2006-Oct-17 Tue	###	1.7	1.685	1.7			###	###	###
2006-Oct-16 Mon	1.7	1.7	###	###			###	###	0.0
2006-Oct-13 Fri	1.7	1.7	###	###	263,457	###	###	###	0.0
2006-Oct-12 Thu	1.7	1.7	###	###			22.5	22.5	0.0
2006-Oct-11 Wed	###	1.7	###	1.7			###	###	###
2006-Oct-10 Tue	1.685	###	###	###			27.8	27.8	0.0
2006-Oct-09 Mon	###	1.7	###	###			###	###	0.0
2006-Oct-06 Fri	###	1.72	###	1.7			###	###	###
2006-Oct-05 Thu	###	###	###	###	899,142	0	17.1	17.1	0.0
2006-Oct-04 Wed	###	###	###	###			83.7	83.7	0.0
2006-Oct-03 Tue	###	###	###	###			###	###	0.0
2006-Oct-02 Mon	###	###	###	###			###	###	0.0
2006-Sep-29 Fri	###	###	###	###			58.1	58.1	0.0
2006-Sep-28 Thu	###	###	###	###	568,979	0	###	###	0.0
2006-Sep-27 Wed	###	###	###	###	609,152	0	###	###	0.0
2006-Sep-26 Tue	###	###	1.575	###	1,546,979	1,218,245	71.5	71.5	0.0
2006-Sep-25 Mon	###	###	1.58	###	359,259	###	###	###	0.0
2006-Sep-22 Fri	###	1.625	###	###	257,544	209,254	###	###	0.0
2006-Sep-21 Thu	###	1.645	###	1.645	5,433,977	4,469,446	88.6	88.6	0.1
2006-Sep-20 Wed	###	###	###	###			24.3	24.3	0.0
2006-Sep-19 Tue	###	###	###	###	632,121	0	###	###	0.0
2006-Sep-18 Mon	1.59	###	1.58	1.58	615,542	486,278	###	###	0.1
2006-Sep-15 Fri	1.575	###	1.57	1.58			###	###	0.1
2006-Sep-14 Thu	1.57	1.585	1.57	1.575	128,778	203,147	###	###	0.1
2006-Sep-13 Wed	1.58	1.585	1.56	1.57			26.7	26.7	0.1
2006-Sep-12 Tue	1.57	1.58	###	1.58			85.8	85.8	0.1
2006-Sep-11 Mon	1.575	1.58	###	1.58			###	###	0.1
2006-Sep-08 Fri	###	1.57	1.56	###			###	###	0.0
2006-Sep-07 Thu	###	1.58	1.56	1.57			###	###	0.1
2006-Sep-06 Wed	###	1.57	1.555	###			###	###	0.0
2006-Sep-05 Tue	1.55	###	1.55	1.57	3,058,584	###	###	###	0.1
2006-Sep-04 Mon	1.545	1.56	1.545	1.555	1,319,587	2,048,658	73.1	73.1	###