(AEZ) APN EUROPEAN RETAIL PROPERTY GROUP Daily Prices Page 3

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

_{Currently Sat 24-Apr-20 07:02:14 AM 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

(AEZ) APN EUROPEAN RETAIL PROPERTY GROUP Daily Prices Page 3...

TOC Company Info for AEZ Limits

Company Details for (AEZ) APN EUROPEAN RETAIL PROPERTY GROUP

Listing Code	AEZ
Listing Name	APN EUROPEAN RETAIL PROPERTY GROUP
GICS Sector	Real Estate
ISIN Name	APN EUROPEAN RETAIL
ISIN Security	UNITS FULLY PAID STAPLED SECURITIES
ISIN Code	AU000000AEZ2

Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for AEZ .. Wednesday 22nd August 2012

AEZ 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	###	1	0.0
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for AEZ Bottom

<< Previous 1 2 3

End of day Prices (full format),

600 Days for (AEZ) APN EUROPEAN RETAIL PROPERTY GROUP

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.15
2007-Dec-03 Mon	###	###	###	###	935,981	0	24.4	24.4	0.0
2007-Nov-30 Fri	1.175	1.175	###	###			24.8	24.8	0.0
2007-Nov-29 Thu	###	###	###	###			###	###	0.0
2007-Nov-28 Wed	###	1.175	###	###	628,459	###	78.1	78.1	0.0
2007-Nov-27 Tue	###	###	###	###			16.2	16.2	0.0
2007-Nov-26 Mon	###	1.21	###	###			85.9	85.9	0.0
2007-Nov-23 Fri	###	###	1.155	###			71.0	71.0	0.0
2007-Nov-22 Thu	###	1.175	1.155	1.155	1,491,927	###	34.2	34.2	0.1
2007-Nov-21 Wed	###	###	1.155	###	1,421,082	820,674	###	###	0.0
2007-Nov-20 Tue	1.175	###	###	###			72.3	72.3	0.0
2007-Nov-19 Mon	1.22	1.22	###	###			11.2	11.2	0.0
2007-Nov-16 Fri	1.22	1.22	###	###			###	###	0.0
2007-Nov-15 Thu	1.22	1.23	###	1.21	671,624	413,048	31.4	31.4	###
2007-Nov-14 Wed	1.2	###	###	###			###	###	0.0
2007-Nov-13 Tue	###	###	###	1.185	799,579	0	33.4	33.4	0.1
2007-Nov-12 Mon	1.25	1.25	###	###	614,185	###	11.5	11.5	0.0
2007-Nov-09 Fri	###	###	1.225	###			16.3	16.3	0.0
2007-Nov-08 Thu	1.23	1.26	###	1.225			###	###	0.1
2007-Nov-07 Wed	###	###	###	1.26	1,474,253	0	###	###	###
2007-Nov-06 Tue	1.23	1.26	1.23	1.24			###	###	0.1
2007-Nov-05 Mon	1.255	1.255	1.2	1.23			###	###	0.1
2007-Nov-02 Fri	###	1.27	1.255	1.255	765,189	966,051	###	###	###
2007-Nov-01 Thu	###	###	1.27	1.28	354,258	224,953	17.1	17.1	###
2007-Oct-31 Wed	1.275	###	###	###			###	###	0.0
2007-Oct-30 Tue	1.255	1.28	1.255	1.28			83.0	83.0	###
2007-Oct-29 Mon	###	###	1.25	1.25	291,074	181,921	27.1	27.1	###
2007-Oct-26 Fri	1.27	1.27	1.25	1.26			26.8	26.8	###
2007-Oct-25 Thu	1.255	1.27	1.255	1.27			###	###	###
2007-Oct-24 Wed	1.26	1.28	1.255	1.27	1,193,071	###	76.6	76.6	###
2007-Oct-23 Tue	1.27	1.28	1.255	1.27			60.6	60.6	###
2007-Oct-22 Mon	###	1.275	1.25	1.26	1,680,453	2,121,571	###	###	###
2007-Oct-19 Fri	###	###	1.255	1.27			19.3	19.3	###
2007-Oct-18 Thu	1.29	###	1.275	###			###	###	0.0
2007-Oct-17 Wed	1.275	1.285	1.26	1.27	2,677,340	###	38.0	38.0	###
2007-Oct-16 Tue	1.29	1.29	1.245	1.27			###	###	###
2007-Oct-15 Mon	###	###	1.28	1.28	508,658	325,541	###	###	###
2007-Oct-12 Fri	1.275	1.29	1.26	1.275	1,041,454	1,327,853	###	###	###
2007-Oct-11 Thu	###	1.29	###	1.27			63.5	63.5	###
2007-Oct-10 Wed	1.25	1.28	1.245	1.28			###	###	###
2007-Oct-09 Tue	1.28	1.28	###	1.24			11.1	11.1	0.1
2007-Oct-08 Mon	1.285	###	1.255	1.28			33.6	33.6	###
2007-Oct-05 Fri	1.29	###	1.285	###	414,727	###	65.6	65.6	0.0
2007-Oct-04 Thu	1.28	###	1.28	1.29	1,396,040	###	###	###	0.1
2007-Oct-03 Wed	###	###	###	###	1,789,078	0	###	###	0.0
2007-Oct-02 Tue	###	1.325	1.28	###	1,661,155	2,163,654	###	###	0.0
2007-Oct-01 Mon	###	###	###	###			21.2	21.2	0.0
2007-Sep-28 Fri	###	###	###	###			73.8	73.8	0.0
2007-Sep-27 Thu	1.355	###	###	###	1,184,340	0	###	###	0.0
2007-Sep-26 Wed	###	###	###	###			###	###	0.0
2007-Sep-25 Tue	###	1.345	###	1.345			###	###	###
2007-Sep-24 Mon	###	###	1.29	1.325			80.7	80.7	0.1
2007-Sep-21 Fri	###	###	1.255	1.27			###	###	###
2007-Sep-20 Thu	###	###	1.28	###			17.4	17.4	0.0
2007-Sep-19 Wed	###	###	1.28	###			29.8	29.8	0.0
2007-Sep-18 Tue	###	###	###	1.29			###	###	0.1
2007-Sep-17 Mon	###	1.275	###	1.26			###	###	###
2007-Sep-14 Fri	1.2	1.255	###	1.255	7,358,471	4,617,440	###	###	###
2007-Sep-13 Thu	1.2	1.2	1.175	###	671,784	797,743	22.9	22.9	0.0
2007-Sep-12 Wed	1.185	###	###	###	1,285,059	0	40.0	40.0	0.0
2007-Sep-11 Tue	1.2	###	###	###			20.4	20.4	0.0
2007-Sep-10 Mon	###	###	1.185	###	731,952	433,681	31.0	31.0	0.0
2007-Sep-07 Fri	###	1.21	###	1.2	430,240	###	29.0	29.0	0.1
2007-Sep-06 Thu	1.21	1.22	###	###	731,948	446,488	###	###	0.0
2007-Sep-05 Wed	1.22	1.25	###	1.22			72.1	72.1	0.1
2007-Sep-04 Tue	1.22	1.23	1.21	1.225			###	###	0.1
2007-Sep-03 Mon	1.25	1.25	1.21	1.22			###	###	0.1
2007-Aug-31 Fri	1.24	1.24	###	###			###	###	0.0
2007-Aug-30 Thu	1.24	1.25	1.225	1.25	1,324,347	1,638,879	74.8	74.8	###
2007-Aug-29 Wed	1.245	1.25	###	1.24	1,753,840	1,096,150	28.3	28.3	0.1
2007-Aug-28 Tue	1.225	1.24	1.2	1.24	3,396,273	4,143,453	74.5	74.5	0.1
2007-Aug-27 Mon	###	1.22	1.185	1.2			68.9	68.9	0.1
2007-Aug-24 Fri	###	1.2	1.185	###	3,419,186	4,077,379	70.0	70.0	0.0
2007-Aug-23 Thu	1.21	1.21	###	###			19.0	19.0	0.0
2007-Aug-22 Wed	1.2	1.21	###	1.2	3,440,971	2,081,787	62.5	62.5	0.1
2007-Aug-21 Tue	1.2	1.22	1.2	1.21	610,449	738,643	68.7	68.7	###
2007-Aug-20 Mon	1.2	1.22	1.2	1.22	869,746	###	65.2	65.2	0.1
2007-Aug-17 Fri	1.21	1.225	1.175	1.21	854,651	1,025,581	###	###	###
2007-Aug-16 Thu	1.22	1.225	###	###	2,378,779	###	42.4	42.4	0.0
2007-Aug-15 Wed	1.2	1.24	1.155	1.2	3,773,625	###	###	###	0.1
2007-Aug-14 Tue	1.245	1.245	###	1.23	1,239,478	771,575	###	###	0.1
2007-Aug-13 Mon	1.245	1.245	1.23	1.245			###	###	0.1
2007-Aug-10 Fri	1.23	1.285	1.225	1.225	1,273,640	###	###	###	0.1
2007-Aug-09 Thu	1.23	###	1.225	1.26			###	###	###
2007-Aug-08 Wed	1.23	###	1.21	1.22	1,338,527	###	24.0	24.0	0.1
2007-Aug-07 Tue	###	1.225	###	1.225	1,223,674	###	###	###	0.1
2007-Aug-06 Mon	###	###	###	###	464,086	0	44.8	44.8	0.0
2007-Aug-03 Fri	1.2	1.2	###	1.2			69.9	69.9	0.1
2007-Aug-02 Thu	1.22	1.22	1.175	1.21			###	###	###
2007-Aug-01 Wed	###	###	###	1.175	5,805,879	0	92.1	92.1	###
2007-Jul-31 Tue	###	###	###	1.185			31.0	31.0	0.1
2007-Jul-30 Mon	###	###	###	###	3,038,645	0	22.0	22.0	0.0
2007-Jul-27 Fri	1.21	###	###	###	2,536,149	0	39.3	39.3	0.0
2007-Jul-26 Thu	1.23	###	1.22	1.22			###	###	0.1
2007-Jul-25 Wed	1.23	1.24	1.22	1.23	2,295,049	###	66.5	66.5	0.1
2007-Jul-24 Tue	1.24	1.24	###	1.24	1,002,476	###	63.5	63.5	0.1
2007-Jul-23 Mon	1.24	1.24	1.23	1.24	3,359,351	###	###	###	0.1
2007-Jul-20 Fri	1.24	1.24	1.23	1.24	3,694,524	###	###	###	0.1
2007-Jul-19 Thu	1.25	1.25	1.225	1.24			###	###	0.1
2007-Jul-18 Wed	1.23	1.24	1.22	1.22			###	###	0.1
2007-Jul-17 Tue	1.225	1.255	1.225	1.24	1,207,346	###	78.8	78.8	0.1
2007-Jul-16 Mon	1.23	1.245	1.23	1.24	2,451,952	###	74.0	74.0	0.1
2007-Jul-13 Fri	###	1.24	1.23	###			67.1	67.1	0.0
2007-Jul-12 Thu	###	1.24	###	###	2,208,221	###	78.0	78.0	0.0
2007-Jul-11 Wed	1.21	1.23	1.21	###	987,729	1,205,029	69.4	69.4	0.0
2007-Jul-10 Tue	1.27	1.27	###	1.21			###	###	###
2007-Jul-09 Mon	1.255	1.27	1.245	1.25			38.7	38.7	###
2007-Jul-06 Fri	###	1.27	1.245	###			###	###	0.0
2007-Jul-05 Thu	###	1.275	1.22	1.245	2,775,274	3,462,154	###	###	0.1
2007-Jul-04 Wed	1.22	###	1.21	1.225			72.6	72.6	0.1
2007-Jul-03 Tue	1.24	1.285	1.225	###	1,342,344	1,684,641	###	###	0.0
2007-Jul-02 Mon	1.22	1.26	1.185	1.22			###	###	0.1
2007-Jun-29 Fri	1.2	1.22	###	1.22			###	###	0.1
2007-Jun-28 Thu	1.21	1.21	###	1.21			###	###	###
2007-Jun-27 Wed	###	###	###	###			41.9	41.9	0.0
2007-Jun-26 Tue	###	###	1.185	###	3,758,689	2,227,023	34.8	34.8	0.0
2007-Jun-25 Mon	1.21	###	###	1.2	2,568,886	0	###	###	0.1
2007-Jun-22 Fri	###	1.27	1.25	1.26	2,198,287	2,769,841	###	###	###
2007-Jun-21 Thu	1.27	1.27	1.26	1.27	5,846,044	7,395,245	###	###	###
2007-Jun-20 Wed	1.27	1.28	1.27	1.275			62.4	62.4	###
2007-Jun-19 Tue	1.29	1.29	1.26	1.27			27.1	27.1	###
2007-Jun-18 Mon	1.255	###	1.25	1.29	3,476,126	2,172,578	###	###	0.1
2007-Jun-15 Fri	1.255	1.255	1.24	1.255	1,876,785	2,341,289	66.0	66.0	###
2007-Jun-14 Thu	1.26	1.26	1.24	1.255	2,182,780	2,728,475	###	###	###
2007-Jun-13 Wed	1.24	1.26	1.225	1.25			77.1	77.1	###
2007-Jun-12 Tue	1.245	1.27	1.245	1.255	1,377,787	###	75.7	75.7	###
2007-Jun-08 Fri	1.27	1.27	1.23	1.24	4,245,042	###	15.1	15.1	0.1
2007-Jun-07 Thu	1.28	###	1.26	1.28	1,435,282	904,227	###	###	###
2007-Jun-06 Wed	###	###	1.275	1.28	2,139,980	###	###	###	###
2007-Jun-05 Tue	###	###	###	1.345			41.3	41.3	###
2007-Jun-04 Mon	###	###	###	###	1,211,259	0	66.3	66.3	0.0
2007-Jun-01 Fri	###	###	###	1.325	4,008,329	0	18.2	18.2	0.1
2007-May-31 Thu	1.29	###	1.29	###			80.9	80.9	0.0
2007-May-30 Wed	1.27	1.29	1.27	1.28			###	###	###
2007-May-29 Tue	1.255	1.27	1.25	###			70.7	70.7	0.0
2007-May-28 Mon	1.255	1.255	1.23	1.25			41.9	41.9	###
2007-May-25 Fri	###	###	1.24	1.25	1,933,274	1,198,629	24.1	24.1	###
2007-May-24 Thu	###	1.27	1.255	1.255	1,238,458	1,563,553	###	###	###
2007-May-23 Wed	1.27	1.28	1.26	1.26	1,582,743	2,010,083	30.0	30.0	###
2007-May-22 Tue	1.275	1.275	###	1.275			70.0	70.0	###
2007-May-21 Mon	1.27	1.275	###	1.27			###	###	###
2007-May-18 Fri	1.275	1.28	1.26	1.27			###	###	###
2007-May-17 Thu	1.255	1.275	1.255	1.27			###	###	###
2007-May-16 Wed	###	1.27	1.26	###	12,033,355	###	###	###	0.0
2007-May-15 Tue	1.255	1.27	1.255	###			76.3	76.3	0.0
2007-May-14 Mon	1.27	1.275	1.26	###	825,846	1,046,759	34.2	34.2	0.0
2007-May-11 Fri	1.27	1.28	1.26	1.26			###	###	###
2007-May-10 Thu	1.27	1.275	###	1.27	604,985	385,677	###	###	###
2007-May-09 Wed	1.275	1.275	1.26	1.27	960,781	1,217,789	###	###	###
2007-May-08 Tue	1.275	1.275	1.26	1.26			30.4	30.4	###
2007-May-07 Mon	1.27	1.275	1.26	1.27			###	###	###
2007-May-04 Fri	1.28	1.28	1.27	1.27	1,690,573	2,155,480	###	###	###
2007-May-03 Thu	1.275	1.28	###	1.28	462,721	296,141	67.7	67.7	###
2007-May-02 Wed	1.28	1.28	1.275	1.275	942,948	###	28.5	28.5	###
2007-May-01 Tue	1.28	1.285	1.27	1.275			###	###	###
2007-Apr-30 Mon	1.28	1.285	1.275	1.28	1,036,754	1,327,045	###	###	###
2007-Apr-27 Fri	1.275	1.29	###	1.275			71.7	71.7	###
2007-Apr-26 Thu	1.28	1.29	1.27	1.29	1,112,559	1,424,075	76.0	76.0	0.1
2007-Apr-24 Tue	1.29	###	1.27	1.29	1,395,822	886,346	69.8	69.8	0.1
2007-Apr-23 Mon	###	###	1.27	1.29	1,086,328	###	###	###	0.1
2007-Apr-20 Fri	###	###	1.27	1.29	466,841	296,444	###	###	0.1
2007-Apr-19 Thu	1.325	1.325	1.28	1.28	1,592,547	###	15.7	15.7	###
2007-Apr-18 Wed	###	###	###	1.325			###	###	0.1
2007-Apr-17 Tue	1.29	###	1.29	###	2,824,558	###	###	###	0.0
2007-Apr-16 Mon	1.28	1.285	1.27	1.28			64.9	64.9	###
2007-Apr-13 Fri	###	###	1.27	1.28			###	###	###
2007-Apr-12 Thu	1.285	1.29	1.28	1.29	234,541	301,385	###	###	0.1
2007-Apr-11 Wed	1.285	###	1.27	1.285			###	###	###
2007-Apr-10 Tue	1.26	1.285	1.26	1.28	2,111,672	###	###	###	###
2007-Apr-05 Thu	1.29	1.29	1.26	1.26			###	###	###
2007-Apr-04 Wed	1.28	###	1.275	1.29	1,946,151	1,240,671	69.4	69.4	0.1
2007-Apr-03 Tue	1.255	1.27	###	1.27	2,510,244	###	73.1	73.1	###
2007-Apr-02 Mon	1.26	1.26	###	###			###	###	0.0
2007-Mar-30 Fri	1.255	###	1.25	1.25			###	###	###
2007-Mar-29 Thu	1.27	1.275	1.25	###			27.3	27.3	0.0
2007-Mar-28 Wed	1.27	1.27	1.25	1.26	3,821,425	###	32.4	32.4	###
2007-Mar-27 Tue	1.27	1.285	1.26	###	1,925,771	2,450,543	###	###	0.0
2007-Mar-26 Mon	###	###	1.28	1.29			###	###	0.1
2007-Mar-23 Fri	###	###	1.285	###			68.7	68.7	0.0
2007-Mar-22 Thu	1.29	###	1.285	1.29	6,307,620	4,052,645	###	###	0.1
2007-Mar-21 Wed	###	###	1.275	1.28	2,564,822	1,635,074	###	###	###
2007-Mar-20 Tue	1.29	###	1.28	1.29			###	###	0.1
2007-Mar-19 Mon	1.28	1.29	1.275	1.29			74.4	74.4	0.1
2007-Mar-16 Fri	1.28	1.29	1.25	1.29	7,969,279	10,120,984	73.2	73.2	0.1
2007-Mar-15 Thu	1.26	1.28	###	1.28	4,225,150	###	78.6	78.6	###
2007-Mar-14 Wed	1.285	1.285	1.23	###	2,982,728	3,750,780	8.8	8.8	0.0
2007-Mar-13 Tue	1.22	###	1.22	###			###	###	0.0
2007-Mar-12 Mon	1.225	1.225	###	1.22			27.4	27.4	0.1
2007-Mar-09 Fri	1.23	1.23	1.22	1.225	1,095,275	###	###	###	0.1
2007-Mar-08 Thu	1.21	1.22	###	1.22	3,081,642	###	75.4	75.4	0.1
2007-Mar-07 Wed	1.22	1.22	1.2	1.21			24.9	24.9	###
2007-Mar-06 Tue	1.22	1.22	1.2	1.21			20.4	20.4	###
2007-Mar-05 Mon	###	1.22	###	1.22	455,354	###	###	###	0.1
2007-Mar-02 Fri	1.21	1.22	###	###			###	###	0.0
2007-Mar-01 Thu	1.22	1.225	1.2	1.22	1,694,746	2,054,879	###	###	0.1
2007-Feb-28 Wed	1.21	1.22	1.2	###			###	###	0.0
2007-Feb-27 Tue	###	1.23	1.21	###			###	###	0.0
2007-Feb-26 Mon	1.23	1.24	###	1.22	1,654,520	###	###	###	0.1
2007-Feb-23 Fri	###	1.25	1.225	1.24			68.8	68.8	0.1
2007-Feb-22 Thu	1.23	1.24	1.22	1.24			###	###	0.1
2007-Feb-21 Wed	1.23	1.23	1.225	1.23	1,104,028	###	72.5	72.5	0.1
2007-Feb-20 Tue	1.23	1.24	1.23	1.23	2,657,658	###	70.5	70.5	0.1
2007-Feb-19 Mon	1.23	###	1.225	1.23			66.6	66.6	0.1
2007-Feb-16 Fri	1.23	1.24	1.23	1.23	2,201,644	###	69.8	69.8	0.1
2007-Feb-15 Thu	1.24	1.24	1.225	1.225			###	###	0.1
2007-Feb-14 Wed	1.25	1.25	1.23	1.23	2,844,946	###	19.6	19.6	0.1
2007-Feb-13 Tue	1.24	1.25	1.22	###			33.0	33.0	0.0
2007-Feb-12 Mon	1.21	1.24	1.21	1.24			###	###	0.1
2007-Feb-09 Fri	###	1.245	###	1.245			###	###	0.1
2007-Feb-08 Thu	1.2	1.24	###	###			###	###	0.0
2007-Feb-07 Wed	1.185	1.2	1.185	1.2	1,301,747	###	79.8	79.8	0.1
2007-Feb-06 Tue	1.185	1.185	###	1.185	2,413,744	1,430,143	###	###	0.1
2007-Feb-05 Mon	1.175	1.185	###	1.185	1,978,549	###	###	###	0.1
2007-Feb-02 Fri	###	1.175	###	1.175	1,200,627	###	###	###	###
2007-Feb-01 Thu	###	1.175	###	1.175	2,418,129	1,420,650	71.0	71.0	###
2007-Jan-31 Wed	1.155	###	###	###	4,345,727	0	76.5	76.5	0.0
2007-Jan-30 Tue	1.155	1.155	###	1.155			65.1	65.1	0.1
2007-Jan-29 Mon	###	###	###	###	277,127	0	###	###	0.0
2007-Jan-25 Thu	1.155	###	1.155	###			71.5	71.5	0.0
2007-Jan-24 Wed	###	###	1.155	###			###	###	0.0
2007-Jan-23 Tue	1.155	###	1.155	###			###	###	0.0
2007-Jan-22 Mon	###	###	1.155	1.155	855,483	494,041	###	###	0.1
2007-Jan-19 Fri	###	###	###	###			###	###	0.0
2007-Jan-18 Thu	1.175	###	###	###	778,355	0	32.2	32.2	0.0
2007-Jan-17 Wed	1.175	1.175	###	1.175	1,119,579	657,752	###	###	###
2007-Jan-16 Tue	1.175	1.175	###	1.175	884,675	519,746	61.9	61.9	###
2007-Jan-15 Mon	###	###	###	###	339,655	0	###	###	0.0
2007-Jan-12 Fri	###	1.185	###	###	4,410,455	###	###	###	0.0
2007-Jan-11 Thu	###	###	###	###			###	###	0.0
2007-Jan-10 Wed	1.185	1.185	1.175	###			###	###	0.0
2007-Jan-09 Tue	###	###	1.175	###	2,754,640	1,618,351	65.6	65.6	0.0
2007-Jan-08 Mon	1.175	###	###	###	4,150,885	0	76.9	76.9	0.0
2007-Jan-05 Fri	###	1.175	###	1.175	1,461,987	###	72.1	72.1	###
2007-Jan-04 Thu	###	###	###	###	848,458	0	###	###	0.0
2007-Jan-03 Wed	###	###	###	###			###	###	0.0
2007-Jan-02 Tue	###	###	1.175	1.185	1,276,452	###	###	###	0.1
2006-Dec-29 Fri	###	###	###	###	18,920	0	###	###	0.0
2006-Dec-28 Thu	###	###	###	###			###	###	0.0
2006-Dec-27 Wed	###	###	###	###	271,520	0	61.1	61.1	0.0
2006-Dec-22 Fri	###	1.155	###	###			###	###	0.0
2006-Dec-21 Thu	###	###	1.145	1.145			36.8	36.8	###
2006-Dec-20 Wed	###	###	###	1.2			###	###	0.1
2006-Dec-19 Tue	1.21	1.21	###	1.2	127,888	77,372	###	###	0.1
2006-Dec-18 Mon	1.2	1.2	1.185	1.2	1,217,277	###	66.3	66.3	0.1
2006-Dec-15 Fri	###	###	###	###	261,876	0	###	###	0.0
2006-Dec-14 Thu	1.21	1.21	1.185	###	2,580,673	3,090,355	###	###	0.0
2006-Dec-13 Wed	###	###	###	1.185			31.6	31.6	0.1
2006-Dec-12 Tue	###	1.2	1.185	###	1,599,953	1,907,943	70.0	70.0	0.0
2006-Dec-11 Mon	1.2	1.21	###	###	487,744	295,085	28.4	28.4	0.0
2006-Dec-08 Fri	###	1.2	1.185	1.2			###	###	0.1
2006-Dec-07 Thu	###	1.21	###	###	285,083	172,475	33.5	33.5	0.0
2006-Dec-06 Wed	1.21	1.21	###	1.2			###	###	0.1
2006-Dec-05 Tue	1.21	1.21	###	1.21			###	###	###
2006-Dec-04 Mon	###	###	###	1.21			###	###	###
2006-Dec-01 Fri	1.2	###	1.2	###	1,022,440	###	80.8	80.8	0.0
2006-Nov-30 Thu	###	1.2	###	1.2	470,578	282,346	71.4	71.4	0.1
2006-Nov-29 Wed	1.185	1.21	1.185	1.185			59.7	59.7	0.1
2006-Nov-28 Tue	1.185	1.185	1.175	1.185	2,030,884	2,396,443	###	###	0.1
2006-Nov-27 Mon	1.185	1.185	###	###			###	###	0.0
2006-Nov-24 Fri	###	###	1.175	1.175			30.4	30.4	###
2006-Nov-23 Thu	###	1.185	###	###			69.8	69.8	0.0
2006-Nov-22 Wed	###	1.185	###	###			###	###	0.0
2006-Nov-21 Tue	###	###	###	###	1,055,150	0	###	###	0.0
2006-Nov-20 Mon	###	###	###	###	75,643	0	39.5	39.5	0.0
2006-Nov-17 Fri	###	1.175	###	###	1,781,025	1,046,352	64.9	64.9	0.0
2006-Nov-16 Thu	###	###	###	###	80,940	0	###	###	0.0
2006-Nov-15 Wed	###	###	1.175	###			68.4	68.4	0.0
2006-Nov-14 Tue	###	###	###	1.175			###	###	###
2006-Nov-13 Mon	###	###	###	###			###	###	0.0
2006-Nov-10 Fri	1.175	1.185	1.175	###	209,980	247,776	65.0	65.0	0.0
2006-Nov-09 Thu	###	###	###	###			###	###	0.0
2006-Nov-08 Wed	1.185	1.185	1.185	1.185			###	###	0.1
2006-Nov-07 Tue	###	1.185	###	1.185			71.3	71.3	0.1
2006-Nov-06 Mon	1.185	1.185	###	1.185			63.9	63.9	0.1
2006-Nov-03 Fri	1.185	1.185	1.185	1.185	16,875	###	###	###	0.1
2006-Nov-02 Thu	###	###	###	1.185			###	###	0.1
2006-Nov-01 Wed	1.185	1.185	###	1.185			###	###	0.1
2006-Oct-31 Tue	###	1.185	1.175	###			###	###	0.0
2006-Oct-30 Mon	###	###	1.175	###	279,970	164,482	72.0	72.0	0.0
2006-Oct-27 Fri	1.175	1.175	1.175	1.175			70.1	70.1	###
2006-Oct-26 Thu	###	###	###	1.175	540,585	0	29.9	29.9	###
2006-Oct-25 Wed	###	###	1.175	###	110,955	65,186	65.6	65.6	0.0
2006-Oct-24 Tue	###	###	1.175	1.175			22.1	22.1	###
2006-Oct-23 Mon	###	###	###	1.185			70.7	70.7	0.1
2006-Oct-20 Fri	1.185	1.185	###	###	289,787	###	###	###	0.0
2006-Oct-19 Thu	1.185	1.185	###	1.185			71.0	71.0	0.1
2006-Oct-18 Wed	###	###	###	###	2,075,654	0	###	###	0.0
2006-Oct-17 Tue	###	1.21	###	###	2,489,972	###	###	###	0.0
2006-Oct-16 Mon	###	###	###	###			67.5	67.5	0.0
2006-Oct-13 Fri	1.155	###	1.155	1.155	841,174	485,777	###	###	0.1
2006-Oct-12 Thu	###	###	1.155	1.155			###	###	0.1
2006-Oct-11 Wed	1.155	###	1.155	###	599,282	346,085	###	###	0.0
2006-Oct-10 Tue	###	###	###	###			###	###	0.0
2006-Oct-09 Mon	###	###	###	###	3,940,820	0	###	###	0.0
2006-Oct-06 Fri	###	1.145	###	###	302,770	###	64.5	64.5	0.0
2006-Oct-05 Thu	###	###	###	###			74.1	74.1	0.0
2006-Oct-04 Wed	###	###	###	###			68.8	68.8	0.0
2006-Oct-03 Tue	1.125	###	###	###	871,773	0	###	###	0.0
2006-Oct-02 Mon	###	###	###	###			68.3	68.3	0.0
2006-Sep-29 Fri	###	###	###	###			58.1	58.1	0.0
2006-Sep-28 Thu	###	###	###	###			81.0	81.0	0.0
2006-Sep-27 Wed	###	###	###	###			60.7	60.7	0.0
2006-Sep-26 Tue	###	###	###	###	215,554	0	71.5	71.5	0.0
2006-Sep-25 Mon	###	###	###	###			###	###	0.0
2006-Sep-22 Fri	###	###	###	###			###	###	0.0
2006-Sep-21 Thu	1.125	1.125	###	###	2,089,687	1,175,448	###	###	0.0
2006-Sep-20 Wed	1.125	1.125	###	1.125			###	###	###
2006-Sep-19 Tue	1.125	1.125	1.125	1.125	274,388	308,686	72.4	72.4	###
2006-Sep-18 Mon	###	###	###	###	421,556	0	67.3	67.3	0.0
2006-Sep-15 Fri	###	###	###	###	4,456,384	0	66.7	66.7	0.0
2006-Sep-14 Thu	###	###	###	###			###	###	0.0
2006-Sep-13 Wed	###	###	###	###			###	###	0.0
2006-Sep-12 Tue	###	###	###	###			###	###	0.0
2006-Sep-11 Mon	1.125	1.125	###	###	1,018,845	###	###	###	0.0
2006-Sep-08 Fri	###	###	###	###			19.8	19.8	0.0
2006-Sep-07 Thu	0	0	0	0	0				0.0
2006-Sep-06 Wed	1.155	###	1.155	###	1,767,089	###	###	###	0.0
2006-Sep-05 Tue	###	1.155	###	1.155			###	###	0.1
2006-Sep-04 Mon	###	1.155	###	1.155			78.7	78.7	0.1
2006-Sep-01 Fri	###	###	###	###			###	###	0.0
2006-Aug-31 Thu	###	1.125	###	###	474,780	###	61.5	61.5	0.0
2006-Aug-30 Wed	###	###	###	###	4,120	0	###	###	0.0
2006-Aug-29 Tue	###	1.125	###	###			###	###	0.0
2006-Aug-28 Mon	1.125	1.125	###	###			###	###	0.0
2006-Aug-25 Fri	###	1.125	###	1.125			63.5	63.5	###
2006-Aug-24 Thu	###	###	###	###			###	###	0.0
2006-Aug-23 Wed	###	###	###	###			25.5	25.5	0.0
2006-Aug-22 Tue	###	###	###	###	547,050	0	###	###	0.0
2006-Aug-21 Mon	###	###	###	###			###	###	0.0
2006-Aug-18 Fri	###	###	###	###	1,588,688	0	69.4	69.4	0.0
2006-Aug-17 Thu	###	###	###	###	71,589	0	###	###	0.0
2006-Aug-16 Wed	###	###	###	###	1,250,529	0	###	###	0.0
2006-Aug-15 Tue	###	###	###	###			80.4	80.4	0.0
2006-Aug-14 Mon	###	###	###	###	104,254	0	68.2	68.2	0.0
2006-Aug-11 Fri	###	###	###	###			69.8	69.8	0.0
2006-Aug-10 Thu	###	###	###	###			72.4	72.4	0.0
2006-Aug-09 Wed	###	###	1.085	###	427,225	###	###	###	0.0
2006-Aug-08 Tue	###	###	###	###			21.6	21.6	0.0
2006-Aug-07 Mon	###	###	###	###	21,546	0	###	###	0.0
2006-Aug-04 Fri	###	###	###	###	137,478	0	73.9	73.9	0.0
2006-Aug-03 Thu	###	###	###	###			68.1	68.1	0.0
2006-Aug-02 Wed	###	###	###	###	3,829,548	0	###	###	0.0
2006-Aug-01 Tue	###	###	1.125	1.125	185,852	104,541	###	###	###
2006-Jul-31 Mon	###	###	###	###			###	###	0.0
2006-Jul-28 Fri	###	###	###	###	716,382	0	###	###	0.0
2006-Jul-27 Thu	###	###	###	###			61.5	61.5	0.0
2006-Jul-26 Wed	###	###	###	###			41.1	41.1	0.0
2006-Jul-25 Tue	###	###	###	###			70.2	70.2	0.0
2006-Jul-24 Mon	###	###	###	###			79.1	79.1	0.0
2006-Jul-21 Fri	###	###	###	###			###	###	0.0
2006-Jul-20 Thu	###	###	###	###	2,589,780	0	27.6	27.6	0.0
2006-Jul-19 Wed	###	###	###	###			75.6	75.6	0.0
2006-Jul-18 Tue	###	###	###	###	1,552,745	0	77.0	77.0	0.0
2006-Jul-17 Mon	###	###	###	###			79.9	79.9	0.0
2006-Jul-14 Fri	###	###	###	###	155,345	0	###	###	0.0
2006-Jul-13 Thu	###	###	###	###			77.0	77.0	0.0
2006-Jul-12 Wed	1.055	###	1.055	###	2,192,829	###	###	###	0.0
2006-Jul-11 Tue	1.055	###	1.045	1.055	5,612,147	2,932,346	72.4	72.4	0.1
2006-Jul-10 Mon	###	###	1.055	1.055	491,281	259,150	27.7	27.7	0.1
2006-Jul-07 Fri	1.055	1.055	1.055	1.055	2,192,541	###	###	###	0.1
2006-Jul-06 Thu	###	###	###	1.055			23.8	23.8	0.1
2006-Jul-05 Wed	###	###	###	###			###	###	0.0
2006-Jul-04 Tue	###	###	###	###			16.9	16.9	0.0
2006-Jul-03 Mon	###	###	###	###	1,285,479	0	11.5	11.5	0.0
2006-Jun-30 Fri	1.085	###	###	###	890,285	0	78.1	78.1	0.0
2006-Jun-29 Thu	1.085	1.085	1.085	1.085			59.2	59.2	0.1
2006-Jun-28 Wed	1.085	###	###	1.085	701,182	0	###	###	0.1
2006-Jun-27 Tue	###	###	1.085	1.085	993,786	539,128	34.3	34.3	0.1
2006-Jun-26 Mon	###	###	###	###	1	0	###	###	0.0
2006-Jun-23 Fri	###	###	1.125	1.125			###	###	###
2006-Jun-22 Thu	###	###	###	###			22.2	22.2	0.0
2006-Jun-21 Wed	###	###	###	###	3,158,958	0	30.6	30.6	0.0
2006-Jun-20 Tue	###	###	###	###			###	###	0.0
2006-Jun-19 Mon	###	###	1.125	###	346,977	195,174	###	###	0.0
2006-Jun-16 Fri	###	1.145	###	1.145			70.5	70.5	###
2006-Jun-15 Thu	###	###	###	###	348,475	0	62.7	62.7	0.0
2006-Jun-14 Wed	###	###	###	###			###	###	0.0
2006-Jun-13 Tue	1.155	1.155	###	###			###	###	0.0
2006-Jun-09 Fri	###	###	###	###			###	###	0.0
2006-Jun-08 Thu	###	###	###	###			84.9	84.9	0.0
2006-Jun-07 Wed	###	###	###	###	2,486	0	77.0	77.0	0.0
2006-Jun-06 Tue	###	###	###	###	198,725	0	###	###	0.0
2006-Jun-05 Mon	###	###	###	###			68.6	68.6	0.0
2006-Jun-02 Fri	1.145	###	###	###			74.8	74.8	0.0
2006-Jun-01 Thu	1.155	1.155	###	1.155			68.1	68.1	0.1
2006-May-31 Wed	###	1.155	###	1.155	9,921	5,729	84.9	84.9	0.1
2006-May-30 Tue	###	###	1.155	1.155	19,286	###	###	###	0.1
2006-May-29 Mon	###	###	###	###			79.8	79.8	0.0
2006-May-26 Fri	###	###	###	###			77.9	77.9	0.0
2006-May-25 Thu	###	###	###	###			75.3	75.3	0.0
2006-May-24 Wed	###	###	###	###			###	###	0.0
2006-May-23 Tue	###	###	###	###			73.1	73.1	0.0
2006-May-22 Mon	1.155	###	###	###	368,756	0	59.7	59.7	0.0
2006-May-19 Fri	1.155	1.155	1.155	1.155			###	###	0.1
2006-May-18 Thu	###	1.155	###	1.155	359,370	###	85.0	85.0	0.1
2006-May-17 Wed	1.145	1.145	###	###	3,694,020	2,114,826	29.1	29.1	0.0
2006-May-16 Tue	###	###	###	###			###	###	0.0
2006-May-15 Mon	###	###	###	###	21,770	0	###	###	0.0
2006-May-12 Fri	1.155	1.155	###	###			17.5	17.5	0.0
2006-May-11 Thu	###	###	###	###			82.1	82.1	0.0
2006-May-10 Wed	###	###	###	###			68.6	68.6	0.0
2006-May-09 Tue	###	###	1.145	1.145			31.8	31.8	###
2006-May-08 Mon	###	###	###	###			65.0	65.0	0.0
2006-May-05 Fri	###	###	###	###			###	###	0.0
2006-May-04 Thu	###	###	###	###			###	###	0.0
2006-May-03 Wed	###	###	###	###	1,976,256	0	68.5	68.5	0.0
2006-May-02 Tue	###	###	###	###			###	###	0.0
2006-May-01 Mon	###	###	###	###			24.2	24.2	0.0
2006-Apr-28 Fri	1.125	###	1.125	###			85.8	85.8	0.0
2006-Apr-27 Thu	###	###	###	###	135,642	0	78.8	78.8	0.0
2006-Apr-26 Wed	1.125	###	1.125	###	133,026	74,827	###	###	0.0
2006-Apr-24 Mon	1.125	1.125	###	###	242,523	###	###	###	0.0
2006-Apr-21 Fri	###	###	###	###			###	###	0.0
2006-Apr-20 Thu	###	###	###	###	370,288	0	###	###	0.0
2006-Apr-19 Wed	###	###	###	###			###	###	0.0
2006-Apr-18 Tue	###	###	###	###	189,256	0	64.5	64.5	0.0
2006-Apr-13 Thu	0	0	0	0	0				0.0
2006-Apr-11 Tue	###	###	###	###			###	###	0.0
2006-Apr-10 Mon	###	###	###	###	426,681	0	36.1	36.1	0.0
2006-Apr-07 Fri	###	###	###	###	1,814,086	0	###	###	0.0
2006-Apr-06 Thu	###	###	###	###			63.4	63.4	0.0
2006-Apr-05 Wed	1.125	1.125	###	###			###	###	0.0
2006-Apr-04 Tue	1.125	###	###	1.125	1,743,329	0	###	###	###
2006-Apr-03 Mon	###	###	###	###	1,747,153	0	###	###	0.0
2006-Mar-31 Fri	###	###	###	1.145			28.3	28.3	###
2006-Mar-30 Thu	###	1.155	###	###	2,842,253	###	###	###	0.0
2006-Mar-29 Wed	###	###	###	###	68,386	0	###	###	0.0
2006-Mar-28 Tue	###	###	###	###	73,025	0	###	###	0.0
2006-Mar-27 Mon	###	###	###	###			30.4	30.4	0.0
2006-Mar-24 Fri	###	###	###	###			###	###	0.0
2006-Mar-23 Thu	###	###	###	###	128,823	0	65.8	65.8	0.0
2006-Mar-22 Wed	###	###	###	###	1,428,085	0	###	###	0.0
2006-Mar-21 Tue	###	###	###	###			###	###	0.0
2006-Mar-20 Mon	###	###	###	###	4,703,153	0	25.7	25.7	0.0
2006-Mar-17 Fri	###	###	###	###	195,680	0	68.2	68.2	0.0
2006-Mar-16 Thu	###	###	###	###			77.7	77.7	0.0
2006-Mar-15 Wed	###	###	###	###			69.0	69.0	0.0
2006-Mar-14 Tue	###	###	###	###	87,850	0	###	###	0.0
2006-Mar-13 Mon	###	###	###	###	271,550	0	###	###	0.0
2006-Mar-10 Fri	0	0	0	0	0				0.0
2006-Mar-09 Thu	0	0	0	0	0				0.0
2006-Mar-08 Wed	###	###	###	1.24	6,282	0	###	###	0.1
2006-Mar-07 Tue	###	###	###	###			75.9	75.9	0.0
2006-Mar-06 Mon	###	###	###	###			###	###	0.0
2006-Mar-03 Fri	###	###	1.155	1.155			28.4	28.4	0.1
2006-Mar-02 Thu	0	0	0	0	0				0.0
2006-Mar-01 Wed	###	###	###	###	195,449	0	###	###	0.0
2006-Feb-28 Tue	###	###	###	###	50,940	0	###	###	0.0
2006-Feb-27 Mon	0	0	0	0	0				0.0
2006-Feb-24 Fri	###	###	###	###			64.7	64.7	0.0
2006-Feb-23 Thu	1.2	1.2	###	###	21,040	12,624	###	###	0.0
2006-Feb-22 Wed	###	###	###	###			66.5	66.5	0.0
2006-Feb-21 Tue	###	###	###	###	16,546	0	63.7	63.7	0.0
2006-Feb-20 Mon	###	###	###	###	2,155,346	0	###	###	0.0
2006-Feb-17 Fri	0	0	0	0	0				0.0
2006-Feb-16 Thu	###	###	###	###	96,153	0	32.3	32.3	0.0
2006-Feb-15 Wed	###	###	###	###			85.7	85.7	0.0
2006-Feb-14 Tue	###	###	###	###			###	###	0.0
2006-Feb-13 Mon	###	###	###	###			###	###	0.0
2006-Feb-10 Fri	###	###	###	###			###	###	0.0
2006-Feb-09 Thu	###	###	###	###	2,937,857	0	###	###	0.0
2006-Feb-08 Wed	###	###	###	###	1,762,682	0	85.3	85.3	0.0
2006-Feb-07 Tue	###	###	###	###	380,374	0	###	###	0.0
2006-Feb-06 Mon	###	###	###	###	4,241	0	63.5	63.5	0.0
2006-Feb-03 Fri	0	0	0	0	0				0.0
2006-Feb-02 Thu	###	###	###	###			###	###	0.0
2006-Feb-01 Wed	###	###	###	###	391,458	0	###	###	0.0
2006-Jan-31 Tue	###	###	###	###			###	###	0.0
2006-Jan-30 Mon	###	###	###	###			71.4	71.4	0.0
2006-Jan-27 Fri	###	###	###	###			###	###	0.0
2006-Jan-25 Wed	###	###	###	###	116,524	0	###	###	0.0
2006-Jan-24 Tue	###	###	###	###			68.8	68.8	0.0
2006-Jan-23 Mon	###	###	###	###	49,429	0	###	###	0.0
2006-Jan-20 Fri	###	###	###	###	41,542	0	###	###	0.0
2006-Jan-19 Thu	1.075	###	###	###	248,975	0	###	###	0.0
2006-Jan-18 Wed	###	###	###	###			80.3	80.3	0.0
2006-Jan-17 Tue	###	###	###	###			66.3	66.3	0.0
2006-Jan-16 Mon	###	###	###	###			69.9	69.9	0.0
2006-Jan-13 Fri	###	###	###	###	128,578	0	###	###	0.0
2006-Jan-12 Thu	0	0	0	0	0				0.0
2006-Jan-11 Wed	###	###	###	###			###	###	0.0
2006-Jan-10 Tue	###	###	###	###			###	###	0.0
2006-Jan-09 Mon	0	0	0	0	0				0.0
2006-Jan-06 Fri	###	###	###	###	97,229	0	###	###	0.0
2006-Jan-05 Thu	###	###	###	###			72.6	72.6	0.0
2006-Jan-04 Wed	###	###	###	###			###	###	0.0
2006-Jan-03 Tue	1.085	1.085	1.085	1.085			64.3	64.3	0.1
2005-Dec-30 Fri	###	###	###	###			###	###	0.0
2005-Dec-29 Thu	###	###	###	###			###	###	0.0
2005-Dec-28 Wed	###	###	###	###	31,923	0	###	###	0.0
2005-Dec-27 Tue	0	0	0	0	0				0.0
2005-Dec-23 Fri	0	0	0	0	0				0.0
2005-Dec-22 Thu	###	###	###	###	94,020	0	66.3	66.3	0.0
2005-Dec-21 Wed	###	###	###	###			68.0	68.0	0.0
2005-Dec-20 Tue	###	###	###	###			###	###	0.0
2005-Dec-19 Mon	###	###	###	###	59,446	0	###	###	0.0
2005-Dec-16 Fri	###	###	###	###			67.8	67.8	0.0
2005-Dec-15 Thu	###	###	###	###	115,484	0	74.1	74.1	0.0
2005-Dec-14 Wed	###	###	###	###			67.8	67.8	0.0
2005-Dec-13 Tue	0	0	0	0	0				0.0
2005-Dec-12 Mon	###	###	###	###			24.7	24.7	0.0
2005-Dec-09 Fri	0	0	0	0	0				0.0
2005-Dec-08 Thu	0	0	0	0	0				0.0
2005-Dec-07 Wed	###	###	###	###			68.0	68.0	0.0
2005-Dec-06 Tue	###	###	###	###			###	###	0.0