(CDP) CARINDALE PROPERTY TRUST Daily Prices Page 11

News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

_{Currently Sat 25-May-17 11:13:22 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

(CDP) CARINDALE PROPERTY TRUST Daily Prices Page 11...

TOC Company Info for CDP Limits

Company Details for (CDP) CARINDALE PROPERTY TRUST

Listing Code	CDP
Listing Name	CARINDALE PROPERTY TRUST
GICS Sector	Equity Real Estate Investment Trusts (REITs
ISIN Name	CARINDALE PROPERTY
ISIN Security	UNITS FULLY PAID
ISIN Code	AU000000CDP1

Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for CDP .. Wednesday 14th May 2025

CDP 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	1.74	1	0.0
MAX	9	###	97.7

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for CDP Bottom

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

End of day Prices (full format),

450 Days for (CDP) CARINDALE PROPERTY TRUST

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2007-May-07 Mon	4.79	4.79	4.78	4.78			###	###	###
2007-May-04 Fri	4.79	4.8	4.79	4.79	15,981	76,628	###	###	0.3
2007-May-03 Thu	4.76	4.79	4.76	4.78			###	###	###
2007-May-02 Wed	4.81	4.81	4.72	4.74			###	###	0.3
2007-May-01 Tue	4.85	4.85	4.81	4.81			37.5	37.5	###
2007-Apr-30 Mon	4.81	4.81	4.81	4.81			###	###	###
2007-Apr-27 Fri	4.85	4.85	4.85	4.85	481	###	71.7	71.7	###
2007-Apr-26 Thu	4.8	4.85	4.8	4.81	19,675	###	###	###	###
2007-Apr-24 Tue	4.8	4.8	4.8	4.8			69.8	69.8	0.3
2007-Apr-23 Mon	4.76	4.76	4.7	4.75			###	###	###
2007-Apr-20 Fri	4.72	4.72	4.7	4.7	4,024	18,953	32.0	32.0	0.3
2007-Apr-19 Thu	4.85	4.88	4.85	4.88			79.5	79.5	0.3
2007-Apr-18 Wed	4.8	###	4.8	4.85			###	###	###
2007-Apr-17 Tue	4.8	4.8	4.8	4.8	14,824	71,155	###	###	0.3
2007-Apr-16 Mon	4.85	4.85	4.85	4.85			64.9	64.9	###
2007-Apr-13 Fri	4.85	4.85	4.85	4.85	1,353	###	###	###	###
2007-Apr-12 Thu	###	###	4.85	4.85	24,577	###	###	###	###
2007-Apr-11 Wed	###	###	###	###	16,374	0	72.7	72.7	0.0
2007-Apr-10 Tue	4.89	4.89	4.89	4.89			###	###	###
2007-Apr-05 Thu	4.84	4.89	4.84	4.89	7,028	###	76.4	76.4	###
2007-Apr-04 Wed	4.76	###	4.76	###			###	###	0.0
2007-Apr-03 Tue	4.76	4.76	4.76	4.76			###	###	###
2007-Apr-02 Mon	4.85	4.85	4.85	4.85	1,542	7,478	74.5	74.5	###
2007-Mar-30 Fri	4.8	###	4.76	4.76			###	###	###
2007-Mar-29 Thu	4.76	4.8	4.76	4.8	60,947	291,326	70.5	70.5	0.3
2007-Mar-28 Wed	4.75	4.8	4.75	4.8			78.9	78.9	0.3
2007-Mar-27 Tue	4.7	4.75	4.7	4.75			77.0	77.0	###
2007-Mar-26 Mon	4.71	4.71	4.7	4.7	18,943	89,126	34.1	34.1	0.3
2007-Mar-23 Fri	4.7	4.71	4.7	4.7			###	###	0.3
2007-Mar-22 Thu	4.7	4.7	4.7	4.7	1,250	5,875	###	###	0.3
2007-Mar-21 Wed	4.8	4.8	4.7	4.7			###	###	0.3
2007-Mar-20 Tue	4.75	4.8	4.7	4.8			78.2	78.2	0.3
2007-Mar-19 Mon	4.7	4.7	4.7	4.7	2,174	###	68.1	68.1	0.3
2007-Mar-16 Fri	4.75	4.75	4.7	4.75			67.8	67.8	###
2007-Mar-15 Thu	4.7	4.72	4.7	4.72			###	###	0.3
2007-Mar-14 Wed	4.7	4.7	4.7	4.7	3,478	16,346	73.7	73.7	0.3
2007-Mar-13 Tue	4.7	4.7	4.7	4.7	2,249	10,570	###	###	0.3
2007-Mar-12 Mon	4.75	4.75	###	4.7			###	###	0.3
2007-Mar-09 Fri	4.87	4.87	4.75	4.8			###	###	0.3
2007-Mar-08 Thu	0	0	0	0	0				0.0
2007-Mar-07 Wed	4.8	###	4.8	4.87			###	###	0.3
2007-Mar-06 Tue	###	###	4.86	###	10,026	###	###	###	0.0
2007-Mar-05 Mon	4.88	###	4.88	###			92.7	92.7	0.0
2007-Mar-02 Fri	###	###	###	###			###	###	0.0
2007-Mar-01 Thu	4.86	###	4.86	###			###	###	0.0
2007-Feb-28 Wed	4.89	###	4.86	4.86			###	###	0.3
2007-Feb-27 Tue	4.84	###	4.84	4.86	142,223	344,179	74.7	74.7	0.3
2007-Feb-26 Mon	4.75	4.79	4.75	4.79			71.6	71.6	0.3
2007-Feb-23 Fri	4.76	4.76	4.72	4.75			35.9	35.9	###
2007-Feb-22 Thu	4.83	4.84	4.75	4.75	7,644	36,652	###	###	###
2007-Feb-21 Wed	4.79	4.79	###	4.79	22,946	54,955	72.5	72.5	0.3
2007-Feb-20 Tue	4.79	4.83	4.79	4.83			###	###	0.3
2007-Feb-19 Mon	4.85	4.85	4.8	4.85			66.6	66.6	###
2007-Feb-16 Fri	0	0	0	0	0				0.0
2007-Feb-15 Thu	###	###	###	###			69.0	69.0	0.0
2007-Feb-14 Wed	###	###	4.87	###			67.0	67.0	0.0
2007-Feb-13 Tue	4.85	###	4.85	###			77.5	77.5	0.0
2007-Feb-12 Mon	4.85	4.85	4.85	4.85			###	###	###
2007-Feb-09 Fri	4.85	4.85	4.85	4.85	1,888	9,156	###	###	###
2007-Feb-08 Thu	4.79	4.81	4.79	4.8			###	###	0.3
2007-Feb-07 Wed	4.84	4.84	4.78	4.8	18,054	###	31.9	31.9	0.3
2007-Feb-06 Tue	4.85	4.85	4.83	4.83			36.5	36.5	0.3
2007-Feb-05 Mon	4.85	4.86	4.83	4.86			73.1	73.1	0.3
2007-Feb-02 Fri	4.87	4.87	4.84	4.85			###	###	###
2007-Feb-01 Thu	4.89	4.89	4.83	4.86			35.1	35.1	0.3
2007-Jan-31 Wed	###	###	4.89	4.89			31.3	31.3	###
2007-Jan-30 Tue	0	0	0	0	0				0.0
2007-Jan-29 Mon	###	###	###	###	7,247	0	72.3	72.3	0.0
2007-Jan-25 Thu	###	###	###	###	8,475	0	75.1	75.1	0.0
2007-Jan-24 Wed	###	###	###	###			###	###	0.0
2007-Jan-23 Tue	###	###	4.83	###			76.0	76.0	0.0
2007-Jan-22 Mon	###	###	5	5			###	###	0.4
2007-Jan-19 Fri	###	5	###	5			74.6	74.6	0.4
2007-Jan-18 Thu	5	5	5	5			68.4	68.4	0.4
2007-Jan-17 Wed	###	5	###	5	34,970	87,425	76.3	76.3	0.4
2007-Jan-16 Tue	0	0	0	0	0				0.0
2007-Jan-15 Mon	5	###	5	###	8,885	###	###	###	0.0
2007-Jan-12 Fri	5	5	###	5			###	###	0.4
2007-Jan-11 Thu	5	5	5	5			###	###	0.4
2007-Jan-10 Wed	5	5	###	5			77.0	77.0	0.4
2007-Jan-09 Tue	5	###	###	5	19,925	0	65.6	65.6	0.4
2007-Jan-08 Mon	0	0	0	0	0				0.0
2007-Jan-05 Fri	###	###	###	###			###	###	0.0
2007-Jan-04 Thu	###	###	###	###			###	###	0.0
2007-Jan-03 Wed	5	5	5	5	16,120	###	71.0	71.0	0.4
2007-Jan-02 Tue	0	0	0	0	0				0.0
2006-Dec-29 Fri	0	0	0	0	0				0.0
2006-Dec-28 Thu	5	###	5	###	16,628	41,570	###	###	0.0
2006-Dec-27 Wed	###	###	###	###			61.1	61.1	0.0
2006-Dec-22 Fri	###	###	###	###	6,622	0	29.4	29.4	0.0
2006-Dec-21 Thu	5	###	###	###			###	###	0.0
2006-Dec-20 Wed	###	###	###	###			###	###	0.0
2006-Dec-19 Tue	0	0	0	0	0				0.0
2006-Dec-18 Mon	###	###	###	###			68.8	68.8	0.0
2006-Dec-15 Fri	###	###	###	###			###	###	0.0
2006-Dec-14 Thu	###	###	###	###			###	###	0.0
2006-Dec-13 Wed	###	###	###	###	21,377	0	74.9	74.9	0.0
2006-Dec-12 Tue	###	###	###	###			70.0	70.0	0.0
2006-Dec-11 Mon	###	###	###	###			###	###	0.0
2006-Dec-08 Fri	###	###	###	###	1,480	0	26.3	26.3	0.0
2006-Dec-07 Thu	###	###	###	###	14,977	0	68.2	68.2	0.0
2006-Dec-06 Wed	###	###	###	###	18,386	0	26.5	26.5	0.0
2006-Dec-05 Tue	###	###	###	###			74.0	74.0	0.0
2006-Dec-04 Mon	###	###	###	###	17,622	0	###	###	0.0
2006-Dec-01 Fri	###	###	###	###			77.5	77.5	0.0
2006-Nov-30 Thu	###	###	###	###	41,753	0	31.0	31.0	0.0
2006-Nov-29 Wed	###	###	###	###			59.7	59.7	0.0
2006-Nov-28 Tue	###	###	###	###			###	###	0.0
2006-Nov-27 Mon	###	###	###	###			###	###	0.0
2006-Nov-24 Fri	###	###	###	###			###	###	0.0
2006-Nov-23 Thu	###	###	###	###			###	###	0.0
2006-Nov-22 Wed	4.82	###	4.82	###	13,976	33,682	77.8	77.8	0.0
2006-Nov-21 Tue	4.85	4.85	4.82	4.84			###	###	0.3
2006-Nov-20 Mon	0	0	0	0	0				0.0
2006-Nov-17 Fri	4.86	###	4.81	4.81			###	###	###
2006-Nov-16 Thu	###	###	###	###			###	###	0.0
2006-Nov-15 Wed	4.8	###	4.8	###			83.2	83.2	0.0
2006-Nov-14 Tue	0	0	0	0	0				0.0
2006-Nov-13 Mon	4.83	4.83	4.8	4.8			32.6	32.6	0.3
2006-Nov-10 Fri	4.76	4.8	4.76	4.8	9,653	46,141	###	###	0.3
2006-Nov-09 Thu	4.79	4.8	4.79	4.8	3,324	###	###	###	0.3
2006-Nov-08 Wed	0	0	0	0	0				0.0
2006-Nov-07 Tue	4.8	4.8	4.8	4.8			68.1	68.1	0.3
2006-Nov-06 Mon	4.83	4.83	4.8	4.8	11,626	55,979	28.8	28.8	0.3
2006-Nov-03 Fri	4.8	4.84	4.8	4.84	7,321	35,287	###	###	0.3
2006-Nov-02 Thu	###	4.76	###	4.76	6,473	###	###	###	###
2006-Nov-01 Wed	4.7	4.7	4.46	###			15.6	15.6	0.0
2006-Oct-31 Tue	4.51	###	4.51	###	63,223	###	87.7	87.7	0.0
2006-Oct-30 Mon	0	0	0	0	0				0.0
2006-Oct-27 Fri	4.54	4.54	4.5	4.5	11,171	###	27.8	27.8	###
2006-Oct-26 Thu	4.49	4.54	4.49	4.54	4,784	###	###	###	0.3
2006-Oct-25 Wed	4.47	4.47	4.46	4.47			65.6	65.6	###
2006-Oct-24 Tue	4.5	4.55	4.5	4.5			73.7	73.7	###
2006-Oct-23 Mon	###	###	4.54	4.54	11,555	26,229	###	###	0.3
2006-Oct-20 Fri	###	###	4.55	###			66.8	66.8	0.0
2006-Oct-19 Thu	4.48	###	4.47	###	5,478	12,243	###	###	0.0
2006-Oct-18 Wed	4.5	4.5	4.5	4.5	1,055	4,747	###	###	###
2006-Oct-17 Tue	4.49	4.55	4.48	4.5			###	###	###
2006-Oct-16 Mon	4.55	4.55	4.55	4.55			###	###	0.3
2006-Oct-13 Fri	4.45	4.55	4.45	4.55	7,740	###	83.9	83.9	0.3
2006-Oct-12 Thu	4.45	4.45	4.45	4.45			###	###	0.3
2006-Oct-11 Wed	4.4	4.45	4.4	4.45			###	###	0.3
2006-Oct-10 Tue	4.4	4.4	###	###			###	###	0.0
2006-Oct-09 Mon	0	0	0	0	0				0.0
2006-Oct-06 Fri	4.5	4.5	4.4	4.4			###	###	0.3
2006-Oct-05 Thu	4.4	4.5	4.4	4.5			86.1	86.1	###
2006-Oct-04 Wed	4.4	4.4	4.4	4.4			68.8	68.8	0.3
2006-Oct-03 Tue	###	4.4	###	4.4	11,481	25,258	78.4	78.4	0.3
2006-Oct-02 Mon	###	###	###	###			77.2	77.2	0.0
2006-Sep-29 Fri	4.22	###	4.22	###			###	###	0.0
2006-Sep-28 Thu	4.2	4.2	###	###			###	###	0.0
2006-Sep-27 Wed	4.2	4.25	4.2	4.2	14,455	61,072	###	###	###
2006-Sep-26 Tue	4.2	4.2	4.2	4.2			71.5	71.5	###
2006-Sep-25 Mon	###	4.2	###	4.2	11,752	24,679	72.3	72.3	###
2006-Sep-22 Fri	###	###	###	###			###	###	0.0
2006-Sep-21 Thu	###	###	###	###	6,874	0	###	###	0.0
2006-Sep-20 Wed	###	###	###	###			###	###	0.0
2006-Sep-19 Tue	###	###	###	###			72.4	72.4	0.0
2006-Sep-18 Mon	###	###	###	###			###	###	0.0
2006-Sep-15 Fri	0	0	0	0	0				0.0
2006-Sep-14 Thu	0	0	0	0	0				0.0
2006-Sep-13 Wed	0	0	0	0	0				0.0
2006-Sep-12 Tue	###	###	###	###			###	###	0.0
2006-Sep-11 Mon	###	###	###	###			###	###	0.0
2006-Sep-08 Fri	###	###	###	###			###	###	0.0
2006-Sep-07 Thu	###	###	###	###			65.2	65.2	0.0
2006-Sep-06 Wed	0	0	0	0	0				0.0
2006-Sep-05 Tue	###	###	###	###	16,288	0	###	###	0.0
2006-Sep-04 Mon	###	###	###	###			###	###	0.0
2006-Sep-01 Fri	0	0	0	0	0				0.0
2006-Aug-31 Thu	###	###	###	###	11,078	0	78.8	78.8	0.0
2006-Aug-30 Wed	###	4	###	4	28,684	###	79.3	79.3	0.3
2006-Aug-29 Tue	0	0	0	0	0				0.0
2006-Aug-28 Mon	3.79	###	3.79	###			91.4	91.4	0.0
2006-Aug-25 Fri	###	###	###	###	4,752	0	###	###	0.0
2006-Aug-24 Thu	###	###	###	###			###	###	0.0
2006-Aug-23 Wed	0	0	0	0	0				0.0
2006-Aug-22 Tue	###	###	###	###			69.0	69.0	0.0
2006-Aug-21 Mon	###	###	###	###			###	###	0.0
2006-Aug-18 Fri	###	###	###	###	488	0	66.0	66.0	0.0
2006-Aug-17 Thu	###	###	###	###	4,120	0	###	###	0.0
2006-Aug-16 Wed	###	###	###	###	1,880	0	84.7	84.7	0.0
2006-Aug-15 Tue	0	0	0	0	0				0.0
2006-Aug-14 Mon	###	###	3.85	3.85			###	###	0.3
2006-Aug-11 Fri	0	0	0	0	0				0.0
2006-Aug-10 Thu	3.85	3.85	3.85	3.85			68.7	68.7	0.3
2006-Aug-09 Wed	3.85	3.85	3.85	3.85	1,770	###	###	###	0.3
2006-Aug-08 Tue	3.8	3.85	3.8	3.85			75.5	75.5	0.3
2006-Aug-07 Mon	3.85	3.85	3.84	3.84	4,376	16,825	###	###	0.3
2006-Aug-04 Fri	3.85	3.85	3.85	3.85	7,881	30,341	73.9	73.9	0.3
2006-Aug-03 Thu	3.82	3.84	3.82	3.84			72.3	72.3	0.3
2006-Aug-02 Wed	3.81	3.81	3.8	3.81	10,979	41,775	###	###	0.3
2006-Aug-01 Tue	3.85	3.85	3.8	3.81			27.9	27.9	0.3
2006-Jul-31 Mon	3.8	3.85	3.8	3.85			80.9	80.9	0.3
2006-Jul-28 Fri	3.83	3.83	3.77	3.77			###	###	###
2006-Jul-27 Thu	3.85	3.85	3.85	3.85	2,021	7,780	###	###	0.3
2006-Jul-26 Wed	3.85	3.85	3.85	3.85			###	###	0.3
2006-Jul-25 Tue	###	###	3.89	3.89			35.7	35.7	0.3
2006-Jul-24 Mon	3.85	3.86	3.85	3.85	14,986	57,771	75.8	75.8	0.3
2006-Jul-21 Fri	3.85	3.85	3.85	3.85	13,046	50,227	72.6	72.6	0.3
2006-Jul-20 Thu	3.83	3.83	3.83	3.83	2,885	11,049	70.5	70.5	###
2006-Jul-19 Wed	3.8	3.8	3.8	3.8			75.6	75.6	###
2006-Jul-18 Tue	0	0	0	0	0				0.0
2006-Jul-17 Mon	3.82	3.85	3.82	3.85	7,587	###	79.2	79.2	0.3
2006-Jul-14 Fri	3.8	3.8	3.8	3.8			78.2	78.2	###
2006-Jul-13 Thu	3.8	3.8	3.8	3.8	5,175	###	###	###	###
2006-Jul-12 Wed	3.8	3.8	3.8	3.8	15,953	60,621	###	###	###
2006-Jul-11 Tue	3.76	3.82	3.76	3.8			80.6	80.6	###
2006-Jul-10 Mon	0	0	0	0	0				0.0
2006-Jul-07 Fri	3.82	3.82	3.8	3.82			###	###	0.3
2006-Jul-06 Thu	3.76	3.85	3.72	3.85	10,847	41,055	###	###	0.3
2006-Jul-05 Wed	3.85	3.85	3.8	3.8			19.6	19.6	###
2006-Jul-04 Tue	0	0	0	0	0				0.0
2006-Jul-03 Mon	3.8	3.8	3.78	3.8	12,750	48,322	66.1	66.1	###
2006-Jun-30 Fri	3.8	3.85	3.8	3.85	6,171	###	###	###	0.3
2006-Jun-28 Wed	3.72	3.72	3.72	3.72			###	###	0.3
2006-Jun-27 Tue	0	0	0	0	0				0.0
2006-Jun-26 Mon	3.77	3.77	3.72	3.72			28.9	28.9	0.3
2006-Jun-23 Fri	3.75	3.77	3.72	3.77			###	###	###
2006-Jun-22 Thu	3.71	3.75	3.71	3.75			###	###	0.3
2006-Jun-21 Wed	3.7	3.75	3.7	3.7			70.7	70.7	0.3
2006-Jun-20 Tue	0	0	0	0	0				0.0
2006-Jun-19 Mon	3.74	3.75	3.74	3.75			78.7	78.7	0.3
2006-Jun-16 Fri	3.71	3.74	3.71	3.74			###	###	0.3
2006-Jun-15 Thu	3.7	3.7	3.7	3.7	27,320	101,084	62.7	62.7	0.3
2006-Jun-14 Wed	3.7	3.7	3.7	3.7			###	###	0.3
2006-Jun-13 Tue	3.7	3.7	3.7	3.7	132,486	###	###	###	0.3
2006-Jun-09 Fri	0	0	0	0	0				0.0
2006-Jun-08 Thu	3.71	3.71	3.7	3.7			53.2	53.2	0.3
2006-Jun-07 Wed	3.71	3.71	3.71	3.71			###	###	###
2006-Jun-06 Tue	3.7	3.7	3.7	3.7	5,824	21,548	76.0	76.0	0.3
2006-Jun-05 Mon	3.7	3.75	3.7	3.7			68.6	68.6	0.3
2006-Jun-02 Fri	3.74	3.74	3.74	3.74	5,140	19,223	###	###	0.3
2006-Jun-01 Thu	3.7	3.7	3.7	3.7			68.1	68.1	0.3
2006-May-31 Wed	3.71	3.72	3.7	3.7			###	###	0.3
2006-May-30 Tue	3.7	3.71	3.7	3.71			###	###	###
2006-May-29 Mon	3.7	3.74	3.7	3.7	18,157	67,544	65.8	65.8	0.3
2006-May-26 Fri	3.71	3.75	3.71	3.75			###	###	0.3
2006-May-25 Thu	###	3.71	###	###			39.7	39.7	0.0
2006-May-24 Wed	###	###	###	###			30.6	30.6	0.0
2006-May-23 Tue	###	###	###	###			73.1	73.1	0.0
2006-May-22 Mon	0	0	0	0	0				0.0
2006-May-19 Fri	###	###	###	###	10,253	0	32.0	32.0	0.0
2006-May-18 Thu	###	###	###	###			38.6	38.6	0.0
2006-May-17 Wed	###	###	###	###	15,482	0	###	###	0.0
2006-May-16 Tue	###	###	###	###			80.2	80.2	0.0
2006-May-15 Mon	3.7	3.7	###	###			###	###	0.0
2006-May-12 Fri	3.71	3.71	3.71	3.71			71.2	71.2	###
2006-May-11 Thu	3.71	3.71	3.71	3.71			68.3	68.3	###
2006-May-10 Wed	0	0	0	0	0				0.0
2006-May-09 Tue	3.7	3.71	3.7	3.7			65.6	65.6	0.3
2006-May-08 Mon	###	3.7	###	3.7	5,988	11,077	###	###	0.3
2006-May-05 Fri	###	3.7	###	3.7	35,174	65,071	66.0	66.0	0.3
2006-May-04 Thu	3.7	3.7	###	###			###	###	0.0
2006-May-03 Wed	3.72	3.72	3.7	3.7			32.0	32.0	0.3
2006-May-02 Tue	3.72	3.72	3.72	3.72			###	###	0.3
2006-May-01 Mon	3.72	3.72	3.72	3.72			67.3	67.3	0.3
2006-Apr-28 Fri	3.71	3.71	3.7	3.71	4,526	###	69.0	69.0	###
2006-Apr-27 Thu	3.71	3.72	3.71	3.71			###	###	###
2006-Apr-26 Wed	3.71	3.71	3.71	3.71			###	###	###
2006-Apr-24 Mon	3.72	3.72	3.7	3.7			33.7	33.7	0.3
2006-Apr-21 Fri	3.72	3.72	3.72	3.72			###	###	0.3
2006-Apr-20 Thu	3.71	3.71	3.7	3.71			###	###	###
2006-Apr-19 Wed	3.71	3.71	3.71	3.71			###	###	###
2006-Apr-18 Tue	3.75	3.75	3.75	3.75	2,750	###	64.5	64.5	0.3
2006-Apr-13 Thu	3.7	3.71	3.7	3.7	13,980	###	71.4	71.4	0.3
2006-Apr-11 Tue	3.75	3.75	3.7	3.7	4,180	15,570	24.5	24.5	0.3
2006-Apr-10 Mon	3.7	3.7	3.7	3.7			72.0	72.0	0.3
2006-Apr-07 Fri	###	###	###	###			###	###	0.0
2006-Apr-06 Thu	###	3.7	###	###	90,875	###	31.7	31.7	0.0
2006-Apr-05 Wed	3.7	3.7	###	###			###	###	0.0
2006-Apr-04 Tue	3.7	3.7	###	3.7	65,122	120,475	###	###	0.3
2006-Apr-03 Mon	3.75	3.75	3.75	3.75			63.4	63.4	0.3
2006-Mar-31 Fri	3.7	3.7	3.7	3.7			60.5	60.5	0.3
2006-Mar-30 Thu	3.73	3.73	3.71	3.71	12,752	###	31.2	31.2	###
2006-Mar-29 Wed	3.7	3.7	3.7	3.7			###	###	0.3
2006-Mar-28 Tue	3.75	3.75	3.7	3.7			22.1	22.1	0.3
2006-Mar-27 Mon	3.74	3.75	3.7	3.75	17,228	64,174	64.9	64.9	0.3
2006-Mar-24 Fri	3.73	3.75	3.72	3.75	6,640	###	71.2	71.2	0.3
2006-Mar-23 Thu	3.72	3.72	3.72	3.72	1,085	###	65.8	65.8	0.3
2006-Mar-22 Wed	3.71	3.71	3.71	3.71			###	###	###
2006-Mar-21 Tue	3.75	3.75	3.7	3.7			###	###	0.3
2006-Mar-20 Mon	3.7	3.71	3.7	3.71	5,850	21,674	68.4	68.4	###
2006-Mar-17 Fri	###	###	###	###			68.2	68.2	0.0
2006-Mar-16 Thu	3.71	3.71	###	###			29.9	29.9	0.0
2006-Mar-15 Wed	0	0	0	0	0				0.0
2006-Mar-14 Tue	3.71	3.71	3.7	3.7			###	###	0.3
2006-Mar-13 Mon	0	0	0	0	0				0.0
2006-Mar-10 Fri	3.7	3.7	3.7	3.7			###	###	0.3
2006-Mar-09 Thu	3.7	3.7	3.7	3.7	19,924	###	63.7	63.7	0.3
2006-Mar-08 Wed	0	0	0	0	0				0.0
2006-Mar-07 Tue	###	3.75	###	3.7	7,722	14,478	72.6	72.6	0.3
2006-Mar-06 Mon	###	###	###	###	27,975	0	26.6	26.6	0.0
2006-Mar-03 Fri	###	3.73	###	3.73	13,657	25,470	###	###	###
2006-Mar-02 Thu	###	###	###	###			25.1	25.1	0.0
2006-Mar-01 Wed	###	###	###	###	3,672	0	###	###	0.0
2006-Feb-28 Tue	3.73	3.73	###	3.73	20,154	37,587	###	###	###
2006-Feb-27 Mon	3.73	3.73	3.73	3.73	280	1,044	65.1	65.1	###
2006-Feb-24 Fri	3.7	3.76	3.7	3.76			###	###	0.3
2006-Feb-23 Thu	###	3.7	###	3.7	4,450	###	70.6	70.6	0.3
2006-Feb-22 Wed	###	###	###	###			66.5	66.5	0.0
2006-Feb-21 Tue	3.7	3.7	3.7	3.7			63.7	63.7	0.3
2006-Feb-20 Mon	###	###	###	###			###	###	0.0
2006-Feb-17 Fri	###	###	###	###	1,375	0	###	###	0.0
2006-Feb-16 Thu	###	###	###	###			###	###	0.0
2006-Feb-15 Wed	###	###	###	###	11,070	0	74.1	74.1	0.0
2006-Feb-14 Tue	3.58	###	3.58	###			78.6	78.6	0.0
2006-Feb-13 Mon	###	###	###	###			###	###	0.0
2006-Feb-10 Fri	###	###	###	###	9,385	0	###	###	0.0
2006-Feb-09 Thu	###	###	###	###			###	###	0.0
2006-Feb-08 Wed	###	###	###	###	14,140	0	###	###	0.0
2006-Feb-07 Tue	3.59	3.59	3.59	3.59	1,022	###	###	###	###
2006-Feb-06 Mon	3.59	###	3.59	3.59	16,273	###	63.5	63.5	###
2006-Feb-03 Fri	###	###	3.59	3.59			###	###	###
2006-Feb-02 Thu	###	###	###	###			###	###	0.0
2006-Feb-01 Wed	###	###	###	###	20,187	0	###	###	0.0
2006-Jan-31 Tue	###	###	###	###			###	###	0.0
2006-Jan-30 Mon	###	###	###	###			###	###	0.0
2006-Jan-27 Fri	###	###	###	###	1,227	0	###	###	0.0
2006-Jan-25 Wed	###	###	###	###	17,280	0	###	###	0.0
2006-Jan-24 Tue	0	0	0	0	0				0.0
2006-Jan-23 Mon	###	###	###	###	13,770	0	###	###	0.0
2006-Jan-20 Fri	3.58	###	3.58	###	2,923	###	69.6	69.6	0.0
2006-Jan-19 Thu	3.56	3.56	3.56	3.56			###	###	0.3
2006-Jan-18 Wed	3.58	3.58	3.56	3.56	10,280	###	###	###	0.3
2006-Jan-17 Tue	3.58	3.58	3.58	3.58			66.3	66.3	0.3
2006-Jan-16 Mon	3.58	3.58	3.58	3.58			69.9	69.9	0.3
2006-Jan-13 Fri	3.57	3.58	3.57	3.58			66.3	66.3	0.3
2006-Jan-12 Thu	###	###	###	###			72.4	72.4	0.0
2006-Jan-11 Wed	###	###	###	###			###	###	0.0
2006-Jan-10 Tue	###	###	3.56	3.56			###	###	0.3
2006-Jan-09 Mon	###	###	3.59	3.59	1,124	###	30.3	30.3	###
2006-Jan-06 Fri	###	###	###	###			###	###	0.0
2006-Jan-05 Thu	0	0	0	0	0				0.0
2006-Jan-04 Wed	###	###	3.55	###			###	###	0.0
2006-Jan-03 Tue	0	0	0	0	0				0.0
2005-Dec-30 Fri	0	0	0	0	0				0.0
2005-Dec-29 Thu	3.5	3.55	3.5	3.55			###	###	###
2005-Dec-28 Wed	3.55	3.55	3.55	3.55			###	###	###
2005-Dec-27 Tue	3.5	3.55	3.5	3.55			80.7	80.7	###
2005-Dec-23 Fri	3.5	3.55	3.5	3.55			80.7	80.7	###
2005-Dec-22 Thu	3.5	3.5	3.5	3.5			66.3	66.3	0.3
2005-Dec-21 Wed	3.58	3.58	3.58	3.58			68.0	68.0	0.3
2005-Dec-20 Tue	0	0	0	0	0				0.0
2005-Dec-19 Mon	###	###	###	###			###	###	0.0
2005-Dec-16 Fri	###	###	###	###			67.8	67.8	0.0
2005-Dec-15 Thu	3.51	3.51	3.51	3.51			74.1	74.1	###
2005-Dec-14 Wed	3.55	###	3.55	###			86.2	86.2	0.0
2005-Dec-13 Tue	3.5	3.5	3.48	3.49			39.9	39.9	###
2005-Dec-12 Mon	3.5	3.51	3.5	3.51	11,450	###	###	###	###
2005-Dec-09 Fri	3.49	3.5	3.49	3.5			69.4	69.4	0.3
2005-Dec-08 Thu	3.47	3.49	3.47	3.49			77.7	77.7	###
2005-Dec-07 Wed	3.45	3.46	3.45	3.46			69.4	69.4	0.2
2005-Dec-06 Tue	3.44	3.45	3.44	3.45			###	###	###
2005-Dec-05 Mon	3.46	3.46	3.45	3.45			###	###	###
2005-Dec-02 Fri	3.49	3.5	3.45	3.45			22.6	22.6	###
2005-Dec-01 Thu	3.49	3.49	3.49	3.49			76.4	76.4	###
2005-Nov-30 Wed	0	0	0	0	0				0.0
2005-Nov-29 Tue	0	0	0	0	0				0.0
2005-Nov-28 Mon	3.5	3.5	3.5	3.5	3,775	###	###	###	0.3
2005-Nov-25 Fri	3.43	3.5	3.43	3.5			85.2	85.2	0.3
2005-Nov-24 Thu	0	0	0	0	0				0.0
2005-Nov-23 Wed	3.43	3.45	3.43	3.43	17,474	###	72.1	72.1	0.2
2005-Nov-22 Tue	3.46	3.46	3.42	3.42	15,525	###	###	###	0.2
2005-Nov-21 Mon	3.45	3.45	3.45	3.45	1,450	###	###	###	###
2005-Nov-18 Fri	3.42	3.42	3.42	3.42			###	###	0.2
2005-Nov-17 Thu	3.42	3.42	3.41	3.42			###	###	0.2
2005-Nov-16 Wed	3.42	3.42	3.42	3.42			68.4	68.4	0.2
2005-Nov-15 Tue	3.41	3.42	3.4	3.42	23,771	81,059	72.5	72.5	0.2
2005-Nov-14 Mon	3.45	3.45	3.4	3.4			22.7	22.7	0.2
2005-Nov-11 Fri	3.45	3.45	3.4	3.4			###	###	0.2
2005-Nov-10 Thu	3.46	3.46	3.45	3.45			31.9	31.9	###
2005-Nov-09 Wed	3.45	3.45	3.45	3.45			73.4	73.4	###
2005-Nov-08 Tue	0	0	0	0	0				0.0
2005-Nov-07 Mon	3.45	3.45	3.45	3.45	5,645	19,475	73.5	73.5	###
2005-Nov-04 Fri	3.45	3.45	3.45	3.45			###	###	###
2005-Nov-03 Thu	3.45	3.45	3.45	3.45			###	###	###
2005-Nov-02 Wed	3.45	3.45	3.45	3.45	5,524	19,057	74.2	74.2	###
2005-Nov-01 Tue	3.45	3.45	3.45	3.45			###	###	###
2005-Oct-31 Mon	3.45	3.45	3.43	3.45			63.8	63.8	###
2005-Oct-28 Fri	3.42	3.44	3.42	3.44			76.8	76.8	0.2
2005-Oct-27 Thu	3.46	3.46	3.46	3.46	3,059	10,584	###	###	0.2
2005-Oct-26 Wed	3.46	3.46	3.46	3.46	5,157	17,843	63.6	63.6	0.2
2005-Oct-25 Tue	3.43	3.48	3.43	3.45			###	###	###
2005-Oct-24 Mon	3.4	3.41	3.4	3.41			###	###	###
2005-Oct-21 Fri	3.42	3.51	3.4	3.4	4,183	14,452	29.7	29.7	0.2
2005-Oct-20 Thu	3.48	3.5	3.41	3.41			###	###	###
2005-Oct-19 Wed	3.5	3.51	3.48	3.48	7,441	###	###	###	0.2
2005-Oct-18 Tue	3.51	3.53	3.5	3.53			###	###	0.3
2005-Oct-17 Mon	0	0	0	0	0				0.0
2005-Oct-14 Fri	3.49	3.49	3.49	3.49	1,042	###	73.6	73.6	###
2005-Oct-13 Thu	3.49	3.49	3.49	3.49			70.9	70.9	###
2005-Oct-12 Wed	3.45	3.45	3.45	3.45	3,323	###	65.0	65.0	###
2005-Oct-11 Tue	3.45	3.45	3.45	3.45			72.7	72.7	###
2005-Oct-10 Mon	3.5	3.53	3.5	3.53			75.0	75.0	0.3
2005-Oct-07 Fri	3.4	3.5	3.4	3.5			###	###	0.3
2005-Oct-06 Thu	3.42	3.45	3.4	3.4	10,156	34,784	###	###	0.2
2005-Oct-05 Wed	3.4	3.42	3.4	3.42			85.3	85.3	0.2
2005-Oct-04 Tue	3.41	3.42	###	3.4	18,550	31,720	###	###	0.2
2005-Oct-03 Mon	3.4	3.4	3.4	3.4			###	###	0.2
2005-Sep-30 Fri	3.45	3.45	3.45	3.45			67.7	67.7	###
2005-Sep-29 Thu	3.4	3.41	3.4	3.4	12,759	43,444	###	###	0.2
2005-Sep-28 Wed	3.44	3.46	3.4	3.4			26.4	26.4	0.2
2005-Sep-27 Tue	3.44	3.44	3.44	3.44			70.7	70.7	0.2
2005-Sep-26 Mon	3.43	3.44	3.42	3.42	5,576	19,125	###	###	0.2
2005-Sep-23 Fri	###	3.42	###	3.42			###	###	0.2
2005-Sep-22 Thu	###	###	###	###	9,444	0	66.6	66.6	0.0
2005-Sep-21 Wed	###	###	3.26	###			70.4	70.4	0.0
2005-Sep-20 Tue	###	###	###	###			###	###	0.0
2005-Sep-19 Mon	###	###	###	###			###	###	0.0
2005-Sep-16 Fri	###	###	###	###			75.2	75.2	0.0
2005-Sep-15 Thu	###	###	###	###			###	###	0.0
2005-Sep-14 Wed	###	###	###	###			82.2	82.2	0.0
2005-Sep-13 Tue	###	###	###	###	13,646	0	78.3	78.3	0.0
2005-Sep-12 Mon	###	###	###	###	0				0.0
2005-Sep-09 Fri	###	###	###	###	7,874	0	###	###	0.0
2005-Sep-08 Thu	###	###	###	###	2,345	0	72.1	72.1	0.0
2005-Sep-07 Wed	###	###	###	###	25,349	0	###	###	0.0
2005-Sep-06 Tue	###	###	###	###	0				0.0
2005-Sep-05 Mon	###	###	###	###			###	###	0.0
2005-Sep-02 Fri	###	3.4	###	###			###	###	0.0
2005-Sep-01 Thu	###	3.4	###	###	132,076	224,529	###	###	0.0
2005-Aug-31 Wed	###	###	###	###			###	###	0.0
2005-Aug-30 Tue	###	###	3.25	3.25	5,880	9,555	###	###	0.2
2005-Aug-29 Mon	###	###	###	###			78.8	78.8	0.0
2005-Aug-26 Fri	3.27	###	3.27	###	3,384,549	###	81.1	81.1	0.0
2005-Aug-25 Thu	3.27	3.27	3.27	3.27	125,640	410,842	###	###	###
2005-Aug-24 Wed	###	###	3.27	3.27	5,280	###	29.6	29.6	###
2005-Aug-23 Tue	###	###	3.27	3.27			###	###	###
2005-Aug-22 Mon	###	###	###	###			###	###	0.0
2005-Aug-19 Fri	3.27	3.27	3.27	3.27			###	###	###
2005-Aug-18 Thu	3.28	3.28	3.26	3.26			34.5	34.5	0.2
2005-Aug-17 Wed	3.28	3.28	3.28	3.28			###	###	0.2
2005-Aug-16 Tue	3.27	3.27	3.27	3.27	3,170	###	65.7	65.7	###
2005-Aug-15 Mon	3.27	3.27	3.27	3.27			67.3	67.3	###
2005-Aug-12 Fri	3.25	3.26	3.25	3.26			###	###	0.2
2005-Aug-11 Thu	3.25	3.25	3.25	3.25			62.9	62.9	0.2
2005-Aug-10 Wed	3.25	3.25	3.25	3.25	0				0.2
2005-Aug-09 Tue	3.25	3.25	3.25	3.25	0				0.2
2005-Aug-08 Mon	3.25	3.25	3.25	3.25			68.2	68.2	0.2
2005-Aug-05 Fri	3.24	###	3.24	###			81.2	81.2	0.0
2005-Aug-04 Thu	3.21	###	3.21	###			89.6	89.6	0.0
2005-Aug-03 Wed	3.2	3.25	3.2	3.25			84.2	84.2	0.2
2005-Aug-02 Tue	3.2	3.2	3.2	3.2	2,124	###	###	###	0.2
2005-Aug-01 Mon	3.22	3.24	3.2	3.2			###	###	0.2
2005-Jul-29 Fri	3.21	3.25	3.21	3.25			78.7	78.7	0.2
2005-Jul-28 Thu	3.2	3.25	3.2	3.25			85.4	85.4	0.2
2005-Jul-27 Wed	3.2	3.2	3.2	3.2	0				0.2
2005-Jul-26 Tue	3.2	3.2	3.2	3.2	0				0.2
2005-Jul-25 Mon	3.2	3.2	3.2	3.2	12,340	39,488	###	###	0.2