eg: Prices for BHP
Currently Tue 25-Jun-17 02:40:41 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Bookmark this COOL OzSuper Page! (Ctrl+D) | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(CNP) CNPR GROUP Daily Prices Page 4...
TOC Company Info for CNP Limits 
Company Details for (CNP) CNPR GROUP
| Listing Code | CNP |
| Listing Name | CNPR GROUP |
| GICS Sector | Real Estate |
| ISIN Name | CENTRO PROPERTIES |
| ISIN Security | UNITS/ORDINARY FULLY PAID - STAPLED |
| ISIN Code | AU000000CNP0 |
Maximum Price date available .. Friday 13th June 2025
Latest price with VOLUME for CNP .. Monday 21st November 2011
CNP is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
Legend for Following Tables
|
| Type | Price | Volume | RANK |
|---|---|---|---|
| MIN | 0.021 | 107,448 | 0.0 |
| MAX | ### | ### | ### |
Font Format Legend
(values are example only)| Type | Price | Volume |
|---|---|---|
| Growth | ### | ### |
| No Change | ### | ### |
| Loss | ### | ### |
Limits Full Scrollable Formatted Daily Prices for CNP Bottom
End of day Prices (full format),
600 Days for (CNP) CNPR GROUP| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 2.84 |
|---|---|---|---|---|---|---|---|---|---|
| 2005-Dec-14 Wed | ### | 6.49 | ### | 6.46 | ### | ### | ### | ||
| 2005-Dec-13 Tue | 6.2 | 6.29 | 6.2 | 6.29 | 1,352,223 | ### | ### | ### | ### |
| 2005-Dec-12 Mon | ### | 6.22 | ### | 6.2 | 604,227 | 1,879,145 | ### | ### | 0.4 |
| 2005-Dec-09 Fri | ### | ### | ### | ### | 70.2 | 70.2 | 0.0 | ||
| 2005-Dec-08 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Dec-07 Wed | ### | 6.2 | ### | ### | 68.0 | 68.0 | 0.0 | ||
| 2005-Dec-06 Tue | ### | 6.2 | ### | ### | 1,156,153 | 3,584,074 | 32.6 | 32.6 | 0.0 |
| 2005-Dec-05 Mon | 6.2 | 6.24 | ### | 6.2 | 909,941 | ### | ### | ### | 0.4 |
| 2005-Dec-02 Fri | 6.26 | 6.28 | ### | 6.21 | 25.8 | 25.8 | ### | ||
| 2005-Dec-01 Thu | 6.27 | 6.29 | ### | 6.21 | 1,157,046 | ### | ### | ### | ### |
| 2005-Nov-30 Wed | 6.29 | ### | 6.26 | ### | 69.6 | 69.6 | 0.0 | ||
| 2005-Nov-29 Tue | 6.24 | 6.25 | 6.21 | 6.25 | ### | ### | ### | ||
| 2005-Nov-28 Mon | 6.25 | 6.26 | 6.23 | 6.24 | 3,605,374 | ### | ### | ### | 0.4 |
| 2005-Nov-25 Fri | 6.25 | 6.26 | 6.23 | 6.23 | 32.1 | 32.1 | 0.4 | ||
| 2005-Nov-24 Thu | 6.25 | 6.26 | 6.23 | 6.25 | 3,900,280 | 24,357,248 | ### | ### | ### |
| 2005-Nov-23 Wed | ### | ### | 6.25 | 6.26 | 3,875,357 | ### | ### | ### | 0.4 |
| 2005-Nov-22 Tue | 6.4 | 6.4 | ### | ### | 1,303,442 | ### | 24.9 | 24.9 | 0.0 |
| 2005-Nov-21 Mon | ### | 6.49 | ### | 6.4 | 79.0 | 79.0 | 0.5 | ||
| 2005-Nov-18 Fri | 6.26 | ### | 6.24 | ### | 77.6 | 77.6 | 0.0 | ||
| 2005-Nov-17 Thu | 6.23 | 6.27 | ### | 6.21 | ### | ### | ### | ||
| 2005-Nov-16 Wed | ### | 6.22 | ### | 6.2 | 938,283 | ### | 82.6 | 82.6 | 0.4 |
| 2005-Nov-15 Tue | ### | ### | ### | ### | 71.0 | 71.0 | 0.0 | ||
| 2005-Nov-14 Mon | ### | ### | ### | ### | 4,306,170 | 0 | 33.8 | 33.8 | 0.0 |
| 2005-Nov-11 Fri | ### | ### | ### | ### | 1,300,670 | 0 | ### | ### | 0.0 |
| 2005-Nov-10 Thu | ### | ### | ### | ### | 1,404,683 | 0 | ### | ### | 0.0 |
| 2005-Nov-09 Wed | 0 | 0 | 0 | 0 | 0 | 0.0 | |||
| 2005-Nov-08 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Nov-07 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Nov-04 Fri | ### | ### | ### | ### | 24.1 | 24.1 | 0.0 | ||
| 2005-Nov-03 Thu | 6 | ### | ### | ### | 89.5 | 89.5 | 0.0 | ||
| 2005-Nov-02 Wed | ### | 6 | 5.87 | ### | 2,010,345 | ### | 74.9 | 74.9 | 0.0 |
| 2005-Nov-01 Tue | ### | 6 | ### | ### | 894,125 | 2,682,375 | 78.0 | 78.0 | 0.0 |
| 2005-Oct-31 Mon | ### | ### | 5.88 | ### | ### | ### | 0.0 | ||
| 2005-Oct-28 Fri | 5.89 | ### | 5.87 | 5.88 | ### | ### | 0.4 | ||
| 2005-Oct-27 Thu | ### | ### | 5.87 | ### | 2,250,020 | ### | ### | ### | 0.0 |
| 2005-Oct-26 Wed | 5.89 | ### | 5.86 | ### | 67.7 | 67.7 | 0.0 | ||
| 2005-Oct-25 Tue | 5.84 | ### | 5.83 | 5.89 | 1,849,977 | 5,392,682 | ### | ### | ### |
| 2005-Oct-24 Mon | 5.8 | 5.83 | 5.76 | 5.79 | 826,644 | ### | ### | ### | ### |
| 2005-Oct-21 Fri | 5.78 | 5.87 | 5.78 | 5.83 | ### | ### | ### | ||
| 2005-Oct-20 Thu | 5.85 | ### | 5.79 | 5.89 | ### | ### | ### | ||
| 2005-Oct-19 Wed | 5.87 | 5.87 | 5.76 | 5.8 | 1,460,370 | 8,492,051 | 34.2 | 34.2 | 0.4 |
| 2005-Oct-18 Tue | ### | ### | 5.85 | 5.88 | 22.5 | 22.5 | 0.4 | ||
| 2005-Oct-17 Mon | 6 | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Oct-14 Fri | ### | ### | ### | ### | 5,751,555 | 0 | ### | ### | 0.0 |
| 2005-Oct-13 Thu | 5.88 | ### | 5.88 | ### | 5,126,424 | 15,071,686 | ### | ### | 0.0 |
| 2005-Oct-12 Wed | 5.89 | ### | 5.82 | 5.89 | 529,759 | ### | 65.0 | 65.0 | ### |
| 2005-Oct-11 Tue | 5.88 | 5.89 | 5.8 | 5.87 | 1,106,329 | ### | ### | ### | ### |
| 2005-Oct-10 Mon | ### | ### | 5.84 | ### | 31.3 | 31.3 | 0.0 | ||
| 2005-Oct-07 Fri | 5.87 | ### | 5.86 | ### | ### | ### | 0.0 | ||
| 2005-Oct-06 Thu | 5.88 | 5.89 | 5.82 | 5.87 | 927,185 | ### | ### | ### | ### |
| 2005-Oct-05 Wed | ### | ### | 5.84 | 5.88 | ### | ### | 0.4 | ||
| 2005-Oct-04 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Oct-03 Mon | ### | ### | ### | ### | 327,023 | 0 | ### | ### | 0.0 |
| 2005-Sep-30 Fri | ### | ### | 6 | 6 | 1,231,129 | 3,693,387 | ### | ### | 0.4 |
| 2005-Sep-29 Thu | ### | ### | ### | ### | 1,749,786 | 0 | ### | ### | 0.0 |
| 2005-Sep-28 Wed | ### | ### | ### | ### | 4,029,744 | 0 | 34.7 | 34.7 | 0.0 |
| 2005-Sep-27 Tue | ### | ### | 6 | ### | 80.2 | 80.2 | 0.0 | ||
| 2005-Sep-26 Mon | ### | ### | 6 | ### | 67.6 | 67.6 | 0.0 | ||
| 2005-Sep-23 Fri | 6 | ### | ### | ### | 1,666,175 | 0 | ### | ### | 0.0 |
| 2005-Sep-22 Thu | 6 | ### | 5.86 | 6 | 65.0 | 65.0 | 0.4 | ||
| 2005-Sep-21 Wed | ### | ### | ### | ### | 25.5 | 25.5 | 0.0 | ||
| 2005-Sep-20 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Sep-19 Mon | ### | ### | ### | ### | 581,158 | 0 | ### | ### | 0.0 |
| 2005-Sep-16 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Sep-15 Thu | ### | ### | 6 | ### | 4,036,288 | ### | 24.8 | 24.8 | 0.0 |
| 2005-Sep-14 Wed | ### | ### | ### | ### | 3,637,449 | 0 | 67.0 | 67.0 | 0.0 |
| 2005-Sep-13 Tue | ### | ### | ### | ### | 931,043 | 0 | ### | ### | 0.0 |
| 2005-Sep-12 Mon | ### | ### | ### | ### | 3,220,784 | 0 | ### | ### | 0.0 |
| 2005-Sep-09 Fri | ### | ### | ### | 6 | 912,125 | 0 | ### | ### | 0.4 |
| 2005-Sep-08 Thu | 6.2 | 6.2 | ### | ### | 2,463,277 | 7,636,158 | ### | ### | 0.0 |
| 2005-Sep-07 Wed | 6.24 | 6.24 | ### | ### | 21.1 | 21.1 | 0.0 | ||
| 2005-Sep-06 Tue | ### | ### | ### | 6.23 | 77.9 | 77.9 | 0.4 | ||
| 2005-Sep-05 Mon | ### | 6.23 | ### | 6.2 | ### | ### | 0.4 | ||
| 2005-Sep-02 Fri | ### | ### | ### | ### | 2,146,852 | 0 | 83.1 | 83.1 | 0.0 |
| 2005-Sep-01 Thu | ### | ### | ### | ### | 2,022,170 | 0 | 67.9 | 67.9 | 0.0 |
| 2005-Aug-31 Wed | ### | ### | 5.87 | ### | 74.9 | 74.9 | 0.0 | ||
| 2005-Aug-30 Tue | 5.82 | ### | 5.82 | ### | 82.0 | 82.0 | 0.0 | ||
| 2005-Aug-29 Mon | 5.8 | 5.86 | 5.75 | 5.83 | ### | ### | ### | ||
| 2005-Aug-26 Fri | 5.87 | ### | 5.78 | 5.81 | 1,296,273 | 3,746,228 | ### | ### | ### |
| 2005-Aug-25 Thu | 5.87 | 5.87 | 5.83 | 5.84 | 868,728 | 5,082,058 | 32.3 | 32.3 | 0.4 |
| 2005-Aug-24 Wed | 5.87 | 5.89 | 5.81 | 5.84 | ### | ### | 0.4 | ||
| 2005-Aug-23 Tue | ### | ### | 5.88 | ### | 36.9 | 36.9 | 0.0 | ||
| 2005-Aug-22 Mon | 5.89 | ### | 5.87 | ### | 1,488,481 | ### | 75.1 | 75.1 | 0.0 |
| 2005-Aug-19 Fri | 5.84 | 5.87 | 5.83 | 5.87 | 1,192,954 | 6,978,780 | ### | ### | ### |
| 2005-Aug-18 Thu | 5.83 | 5.86 | 5.81 | 5.84 | 2,419,851 | ### | 77.2 | 77.2 | 0.4 |
| 2005-Aug-17 Wed | 5.79 | 5.88 | 5.78 | 5.83 | 1,047,982 | ### | 78.0 | 78.0 | ### |
| 2005-Aug-16 Tue | 5.8 | 5.86 | 5.78 | 5.83 | 70.2 | 70.2 | ### | ||
| 2005-Aug-15 Mon | 5.84 | 5.84 | 5.79 | 5.8 | 28.3 | 28.3 | 0.4 | ||
| 2005-Aug-12 Fri | 5.89 | 5.89 | 5.8 | 5.82 | ### | ### | 0.4 | ||
| 2005-Aug-11 Thu | ### | ### | 5.87 | ### | 3,558,954 | 10,445,529 | 62.9 | 62.9 | 0.0 |
| 2005-Aug-10 Wed | 5.78 | ### | 5.78 | 5.89 | 84.2 | 84.2 | ### | ||
| 2005-Aug-09 Tue | 5.75 | 5.82 | 5.71 | 5.76 | 887,688 | 5,117,521 | ### | ### | ### |
| 2005-Aug-08 Mon | 5.77 | 5.83 | 5.7 | 5.76 | 1,736,028 | ### | ### | ### | ### |
| 2005-Aug-05 Fri | 5.72 | 5.78 | 5.72 | 5.78 | 1,633,187 | 9,390,825 | 75.1 | 75.1 | 0.4 |
| 2005-Aug-04 Thu | 5.76 | 5.78 | ### | 5.78 | 7,383,675 | 21,338,820 | ### | ### | 0.4 |
| 2005-Aug-03 Wed | 5.74 | 5.75 | ### | 5.71 | 2,251,458 | 6,472,941 | 32.3 | 32.3 | 0.4 |
| 2005-Aug-02 Tue | ### | 5.74 | 5.59 | 5.72 | ### | ### | 0.4 | ||
| 2005-Aug-01 Mon | 5.56 | 5.7 | 5.56 | ### | ### | ### | 0.0 | ||
| 2005-Jul-29 Fri | 5.54 | ### | 5.54 | ### | 78.8 | 78.8 | 0.0 | ||
| 2005-Jul-28 Thu | 5.5 | 5.55 | 5.5 | 5.52 | 1,470,785 | 8,126,087 | ### | ### | 0.4 |
| 2005-Jul-27 Wed | 5.53 | 5.53 | 5.46 | 5.48 | 24.9 | 24.9 | ### | ||
| 2005-Jul-26 Tue | ### | 5.53 | ### | 5.51 | 3,058,923 | 8,457,922 | ### | ### | ### |
| 2005-Jul-25 Mon | ### | 5.4 | ### | ### | 2,401,379 | 6,483,723 | ### | ### | 0.0 |
| 2005-Jul-22 Fri | ### | 5.44 | ### | ### | 4,648,140 | 12,642,940 | 62.9 | 62.9 | 0.0 |
| 2005-Jul-21 Thu | ### | 5.42 | ### | 5.4 | 68.5 | 68.5 | 0.4 | ||
| 2005-Jul-20 Wed | ### | 5.4 | ### | ### | 25.4 | 25.4 | 0.0 | ||
| 2005-Jul-19 Tue | ### | 5.41 | ### | 5.4 | ### | ### | 0.4 | ||
| 2005-Jul-18 Mon | ### | 5.41 | ### | ### | 823,353 | ### | ### | ### | 0.0 |
| 2005-Jul-15 Fri | ### | 5.43 | ### | 5.4 | 75.2 | 75.2 | 0.4 | ||
| 2005-Jul-14 Thu | 5.44 | 5.44 | ### | ### | 1,612,825 | 4,386,884 | 18.6 | 18.6 | 0.0 |
| 2005-Jul-13 Wed | 5.47 | 5.47 | 5.41 | 5.42 | 26.0 | 26.0 | 0.4 | ||
| 2005-Jul-12 Tue | 5.47 | 5.55 | 5.45 | 5.47 | 1,154,643 | ### | 71.8 | 71.8 | ### |
| 2005-Jul-11 Mon | ### | ### | 5.84 | ### | 2,891,756 | 8,443,927 | ### | ### | 0.0 |
| 2005-Jul-08 Fri | ### | 6 | ### | ### | 7,828,574 | 23,485,722 | ### | ### | 0.0 |
| 2005-Jul-07 Thu | ### | ### | ### | 6 | ### | ### | 0.4 | ||
| 2005-Jul-06 Wed | 6.2 | 6.2 | ### | ### | 3,007,741 | ### | 18.0 | 18.0 | 0.0 |
| 2005-Jul-05 Tue | ### | 6.26 | ### | ### | 6,207,823 | 19,430,485 | 82.2 | 82.2 | 0.0 |
| 2005-Jul-04 Mon | ### | ### | ### | ### | 88.8 | 88.8 | 0.0 | ||
| 2005-Jul-01 Fri | 5.88 | 6 | 5.86 | ### | 2,209,320 | ### | 74.8 | 74.8 | 0.0 |
| 2005-Jun-30 Thu | ### | ### | 5.86 | 5.89 | ### | ### | ### | ||
| 2005-Jun-29 Wed | 5.84 | ### | 5.84 | 5.89 | 78.5 | 78.5 | ### | ||
| 2005-Jun-28 Tue | ### | ### | 5.83 | 5.84 | 1,430,381 | ### | ### | ### | 0.4 |
| 2005-Jun-27 Mon | 5.87 | ### | 5.85 | 5.85 | 1,275,249 | ### | ### | ### | 0.4 |
| 2005-Jun-24 Fri | ### | ### | 5.76 | ### | ### | ### | 0.0 | ||
| 2005-Jun-23 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Jun-22 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Jun-21 Tue | 6.2 | ### | ### | ### | 4,132,121 | 0 | 36.8 | 36.8 | 0.0 |
| 2005-Jun-20 Mon | 5.87 | 5.87 | 5.87 | 5.87 | 0 | ### | |||
| 2005-Jun-17 Fri | 5.8 | 5.87 | 5.78 | 5.87 | 2,465,779 | ### | ### | ### | ### |
| 2005-Jun-16 Thu | 5.78 | 5.88 | 5.78 | 5.8 | 5,828,477 | 33,980,020 | 71.9 | 71.9 | 0.4 |
| 2005-Jun-15 Wed | 5.75 | ### | 5.73 | 5.81 | 1,793,879 | ### | 79.3 | 79.3 | ### |
| 2005-Jun-14 Tue | ### | 5.75 | ### | 5.75 | 1,281,575 | 3,684,528 | ### | ### | ### |
| 2005-Jun-10 Fri | ### | 5.73 | ### | 5.7 | 68.6 | 68.6 | 0.4 | ||
| 2005-Jun-09 Thu | ### | 5.78 | ### | ### | ### | ### | 0.0 | ||
| 2005-Jun-08 Wed | ### | 5.7 | ### | ### | 2,236,841 | ### | 30.2 | 30.2 | 0.0 |
| 2005-Jun-07 Tue | 5.71 | 5.71 | ### | ### | ### | ### | 0.0 | ||
| 2005-Jun-06 Mon | ### | 5.71 | ### | ### | 661,827 | ### | ### | ### | 0.0 |
| 2005-Jun-03 Fri | ### | 5.75 | ### | 5.71 | ### | ### | 0.4 | ||
| 2005-Jun-02 Thu | ### | 5.72 | ### | 5.7 | ### | ### | 0.4 | ||
| 2005-Jun-01 Wed | 5.55 | ### | 5.55 | ### | 1,618,751 | ### | 81.6 | 81.6 | 0.0 |
| 2005-May-31 Tue | 5.55 | 5.58 | 5.54 | 5.55 | 2,749,374 | ### | ### | ### | ### |
| 2005-May-30 Mon | 5.47 | 5.55 | 5.47 | 5.54 | ### | ### | 0.4 | ||
| 2005-May-27 Fri | 5.48 | 5.54 | 5.45 | 5.5 | 68.2 | 68.2 | 0.4 | ||
| 2005-May-26 Thu | 5.52 | 5.54 | 5.48 | 5.49 | 26.8 | 26.8 | 0.4 | ||
| 2005-May-25 Wed | 5.57 | 5.57 | 5.53 | 5.54 | 31.5 | 31.5 | 0.4 | ||
| 2005-May-24 Tue | 5.53 | ### | 5.52 | 5.56 | 4,442,941 | ### | 68.5 | 68.5 | 0.4 |
| 2005-May-23 Mon | 5.54 | ### | 5.5 | 5.55 | 1,969,683 | 5,416,628 | ### | ### | ### |
| 2005-May-20 Fri | 5.5 | 5.58 | 5.48 | 5.49 | ### | ### | 0.4 | ||
| 2005-May-19 Thu | 5.48 | 5.51 | 5.45 | 5.48 | 1,301,049 | 7,129,748 | 65.7 | 65.7 | ### |
| 2005-May-18 Wed | ### | 5.55 | ### | 5.46 | ### | ### | ### | ||
| 2005-May-17 Tue | ### | ### | ### | ### | 885,554 | 0 | 78.8 | 78.8 | 0.0 |
| 2005-May-16 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-May-13 Fri | ### | ### | ### | ### | 1,154,371 | 0 | 72.9 | 72.9 | 0.0 |
| 2005-May-12 Thu | 5.41 | 5.41 | ### | ### | 27.4 | 27.4 | 0.0 | ||
| 2005-May-11 Wed | 5.41 | 5.41 | ### | 5.41 | 1,863,256 | ### | 67.0 | 67.0 | ### |
| 2005-May-10 Tue | 5.2 | ### | 5.2 | ### | 90.3 | 90.3 | 0.0 | ||
| 2005-May-09 Mon | ### | ### | ### | ### | 1,219,820 | 0 | 79.0 | 79.0 | 0.0 |
| 2005-May-06 Fri | ### | ### | ### | ### | 73.2 | 73.2 | 0.0 | ||
| 2005-May-05 Thu | ### | ### | 5 | ### | 74.2 | 74.2 | 0.0 | ||
| 2005-May-04 Wed | ### | ### | ### | ### | 2,609,724 | 0 | 34.2 | 34.2 | 0.0 |
| 2005-May-03 Tue | ### | ### | 5 | ### | 1,657,029 | 4,142,572 | ### | ### | 0.0 |
| 2005-May-02 Mon | ### | ### | ### | ### | 695,082 | 0 | ### | ### | 0.0 |
| 2005-Apr-29 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Apr-28 Thu | ### | 5.21 | ### | ### | 1,234,581 | 3,216,083 | 74.0 | 74.0 | 0.0 |
| 2005-Apr-27 Wed | ### | 5.25 | ### | 5.2 | 78.8 | 78.8 | ### | ||
| 2005-Apr-26 Tue | 5.23 | 5.23 | ### | 5.2 | 2,474,687 | ### | 39.9 | 39.9 | ### |
| 2005-Apr-22 Fri | 5.2 | 5.22 | ### | ### | ### | ### | 0.0 | ||
| 2005-Apr-21 Thu | 5.21 | 5.23 | ### | ### | ### | ### | 0.0 | ||
| 2005-Apr-20 Wed | 5.24 | 5.26 | 5.21 | 5.23 | 1,255,775 | 6,573,982 | 35.7 | 35.7 | ### |
| 2005-Apr-19 Tue | 5.2 | 5.22 | ### | 5.22 | ### | ### | 0.4 | ||
| 2005-Apr-18 Mon | 5.2 | 5.21 | ### | 5.2 | 2,039,058 | 5,311,746 | ### | ### | ### |
| 2005-Apr-15 Fri | ### | 5.24 | ### | 5.2 | 3,373,286 | ### | 85.7 | 85.7 | ### |
| 2005-Apr-14 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Apr-13 Wed | ### | ### | ### | ### | 2,926,525 | 0 | 34.4 | 34.4 | 0.0 |
| 2005-Apr-12 Tue | ### | ### | ### | ### | 1,296,288 | 0 | ### | ### | 0.0 |
| 2005-Apr-11 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Apr-08 Fri | ### | ### | ### | ### | 67.9 | 67.9 | 0.0 | ||
| 2005-Apr-07 Thu | 5.2 | 5.2 | ### | ### | 1,317,546 | ### | 22.8 | 22.8 | 0.0 |
| 2005-Apr-06 Wed | 5.21 | 5.25 | ### | ### | 1,669,455 | ### | 35.5 | 35.5 | 0.0 |
| 2005-Apr-05 Tue | ### | 5.2 | ### | 5.2 | ### | ### | ### | ||
| 2005-Apr-04 Mon | ### | 5.2 | ### | 5.2 | 6,039,540 | ### | 79.6 | 79.6 | ### |
| 2005-Apr-01 Fri | ### | 5.25 | ### | 5.22 | ### | ### | 0.4 | ||
| 2005-Mar-31 Thu | 5.2 | 5.2 | ### | ### | 2,169,043 | ### | ### | ### | 0.0 |
| 2005-Mar-30 Wed | 5.21 | 5.25 | ### | 5.22 | 82.6 | 82.6 | 0.4 | ||
| 2005-Mar-29 Tue | 5.28 | 5.28 | 5.21 | 5.21 | 2,646,148 | 13,879,046 | ### | ### | 0.4 |
| 2005-Mar-24 Thu | 5.26 | 5.28 | ### | 5.25 | 1,034,987 | ### | 39.0 | 39.0 | 0.4 |
| 2005-Mar-23 Wed | ### | ### | 5.26 | 5.27 | 2,306,959 | ### | ### | ### | ### |
| 2005-Mar-22 Tue | ### | ### | 5.28 | ### | 2,296,382 | 6,062,448 | 76.8 | 76.8 | 0.0 |
| 2005-Mar-21 Mon | ### | ### | 5.27 | ### | ### | ### | 0.0 | ||
| 2005-Mar-18 Fri | 5.27 | ### | 5.27 | ### | 1,108,986 | 2,922,178 | 75.2 | 75.2 | 0.0 |
| 2005-Mar-17 Thu | ### | ### | 5.27 | 5.27 | 34.9 | 34.9 | ### | ||
| 2005-Mar-16 Wed | 5.27 | ### | 5.27 | ### | 2,543,843 | 6,703,026 | ### | ### | 0.0 |
| 2005-Mar-15 Tue | 5.23 | 5.28 | 5.23 | 5.28 | 78.9 | 78.9 | 0.4 | ||
| 2005-Mar-14 Mon | 5.27 | 5.28 | 5.24 | 5.27 | 1,303,174 | ### | ### | ### | ### |
| 2005-Mar-11 Fri | 5.25 | 5.29 | 5.24 | 5.27 | 2,497,926 | 13,151,580 | 68.8 | 68.8 | ### |
| 2005-Mar-10 Thu | ### | ### | 5.25 | 5.25 | 4,199,281 | ### | 27.6 | 27.6 | 0.4 |
| 2005-Mar-09 Wed | ### | ### | 5.28 | ### | 1,347,189 | 3,556,578 | 30.2 | 30.2 | 0.0 |
| 2005-Mar-08 Tue | ### | ### | ### | ### | 69.3 | 69.3 | 0.0 | ||
| 2005-Mar-07 Mon | ### | ### | ### | ### | 1,099,941 | 0 | 72.3 | 72.3 | 0.0 |
| 2005-Mar-04 Fri | 5.28 | 5.29 | 5.23 | 5.27 | 1,373,829 | 7,226,340 | ### | ### | ### |
| 2005-Mar-03 Thu | ### | ### | ### | 5.28 | ### | ### | 0.4 | ||
| 2005-Mar-02 Wed | ### | ### | ### | ### | 1,003,555 | 0 | 79.9 | 79.9 | 0.0 |
| 2005-Mar-01 Tue | ### | ### | ### | ### | 3,192,586 | 0 | 77.6 | 77.6 | 0.0 |
| 2005-Feb-28 Mon | ### | ### | ### | ### | 68.4 | 68.4 | 0.0 | ||
| 2005-Feb-25 Fri | ### | ### | ### | ### | 1,776,980 | 0 | ### | ### | 0.0 |
| 2005-Feb-24 Thu | ### | ### | 5 | ### | 1,959,270 | 4,898,175 | 29.6 | 29.6 | 0.0 |
| 2005-Feb-23 Wed | ### | ### | ### | ### | 78.1 | 78.1 | 0.0 | ||
| 2005-Feb-22 Tue | 5.2 | 5.22 | ### | ### | 1,857,545 | ### | ### | ### | 0.0 |
| 2005-Feb-21 Mon | 5.25 | 5.25 | 5.2 | 5.22 | 33.1 | 33.1 | 0.4 | ||
| 2005-Feb-18 Fri | ### | ### | 5.21 | 5.21 | 15.1 | 15.1 | 0.4 | ||
| 2005-Feb-17 Thu | ### | 5.48 | ### | ### | 1,044,442 | 2,861,771 | 74.4 | 74.4 | 0.0 |
| 2005-Feb-16 Wed | 5.25 | ### | 5.24 | ### | ### | ### | 0.0 | ||
| 2005-Feb-15 Tue | ### | ### | 5.21 | 5.24 | 2,273,041 | 5,921,271 | 22.0 | 22.0 | 0.4 |
| 2005-Feb-14 Mon | ### | ### | ### | ### | 3,728,221 | 0 | 37.1 | 37.1 | 0.0 |
| 2005-Feb-11 Fri | 5.45 | 5.45 | ### | ### | ### | ### | 0.0 | ||
| 2005-Feb-10 Thu | 5.42 | 5.47 | ### | 5.47 | ### | ### | ### | ||
| 2005-Feb-09 Wed | 5.45 | 5.48 | 5.41 | 5.45 | 73.8 | 73.8 | ### | ||
| 2005-Feb-08 Tue | ### | 5.47 | ### | 5.46 | 1,995,224 | ### | 83.8 | 83.8 | ### |
| 2005-Feb-07 Mon | ### | ### | ### | ### | 2,203,821 | 0 | ### | ### | 0.0 |
| 2005-Feb-04 Fri | 5.27 | ### | 5.24 | ### | ### | ### | 0.0 | ||
| 2005-Feb-03 Thu | 5.29 | 5.29 | 5.22 | 5.23 | 4,174,824 | ### | ### | ### | ### |
| 2005-Feb-02 Wed | ### | ### | 5.25 | 5.29 | 4,809,572 | 12,625,126 | 35.2 | 35.2 | 0.4 |
| 2005-Feb-01 Tue | ### | ### | 5.2 | 5.22 | ### | ### | 0.4 | ||
| 2005-Jan-31 Mon | ### | 5.41 | ### | ### | 1,682,721 | ### | ### | ### | 0.0 |
| 2005-Jan-28 Fri | 5.45 | 5.45 | ### | ### | 2,427,259 | 6,614,280 | ### | ### | 0.0 |
| 2005-Jan-27 Thu | ### | 5.49 | ### | 5.45 | 80.9 | 80.9 | ### | ||
| 2005-Jan-25 Tue | ### | ### | ### | ### | 948,475 | 0 | 72.8 | 72.8 | 0.0 |
| 2005-Jan-24 Mon | ### | ### | ### | ### | 3,385,228 | 0 | 34.4 | 34.4 | 0.0 |
| 2005-Jan-21 Fri | ### | ### | ### | ### | 67.7 | 67.7 | 0.0 | ||
| 2005-Jan-20 Thu | ### | ### | ### | ### | 907,076 | 0 | ### | ### | 0.0 |
| 2005-Jan-19 Wed | 5.41 | 5.42 | ### | ### | 4,082,454 | 11,063,450 | ### | ### | 0.0 |
| 2005-Jan-18 Tue | ### | 5.41 | ### | ### | 74.6 | 74.6 | 0.0 | ||
| 2005-Jan-17 Mon | 5.4 | 5.42 | ### | ### | 467,088 | ### | ### | ### | 0.0 |
| 2005-Jan-14 Fri | ### | 5.44 | ### | ### | 34.3 | 34.3 | 0.0 | ||
| 2005-Jan-13 Thu | 5.43 | 5.46 | ### | ### | 4,626,248 | 12,629,657 | ### | ### | 0.0 |
| 2005-Jan-12 Wed | 5.43 | 5.43 | ### | 5.41 | ### | ### | ### | ||
| 2005-Jan-11 Tue | 5.44 | 5.49 | 5.44 | 5.45 | 3,408,587 | 18,627,927 | 71.0 | 71.0 | ### |
| 2005-Jan-10 Mon | 5.49 | 5.49 | 5.46 | 5.47 | 3,383,820 | ### | 26.2 | 26.2 | ### |
| 2005-Jan-07 Fri | 5.47 | 5.51 | 5.46 | 5.5 | ### | ### | 0.4 | ||
| 2005-Jan-06 Thu | 5.54 | 5.55 | 5.46 | 5.46 | 8,671,158 | 47,734,724 | ### | ### | ### |
| 2005-Jan-05 Wed | ### | ### | 5.54 | 5.55 | ### | ### | ### | ||
| 2005-Jan-04 Tue | 5.72 | 5.77 | ### | ### | ### | ### | 0.0 | ||
| 2004-Dec-31 Fri | 5.75 | 5.8 | 5.72 | 5.78 | 462,880 | 2,666,188 | ### | ### | 0.4 |
| 2004-Dec-30 Thu | 5.72 | 5.8 | 5.72 | 5.8 | 257,147 | ### | ### | ### | 0.4 |
| 2004-Dec-29 Wed | 5.7 | 5.74 | ### | 5.7 | 313,424 | 899,526 | 72.7 | 72.7 | 0.4 |
| 2004-Dec-24 Fri | 5.55 | 5.7 | 5.55 | ### | 452,959 | ### | 90.4 | 90.4 | 0.0 |
| 2004-Dec-23 Thu | 5.5 | 5.55 | 5.4 | 5.53 | 3,319,554 | 18,174,558 | 73.7 | 73.7 | ### |
| 2004-Dec-22 Wed | 5.45 | 5.82 | 5.45 | ### | 89.7 | 89.7 | 0.0 | ||
| 2004-Dec-21 Tue | ### | 5.45 | ### | 5.43 | 1,876,587 | ### | 78.6 | 78.6 | 0.4 |
| 2004-Dec-20 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Dec-17 Fri | ### | 5.24 | ### | 5.2 | 72.6 | 72.6 | ### | ||
| 2004-Dec-16 Thu | ### | ### | ### | ### | 3,124,782 | 0 | 77.3 | 77.3 | 0.0 |
| 2004-Dec-15 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Dec-14 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Dec-13 Mon | ### | ### | ### | ### | 3,701,126 | 0 | 35.7 | 35.7 | 0.0 |
| 2004-Dec-10 Fri | ### | ### | ### | ### | 1,256,243 | 0 | 35.5 | 35.5 | 0.0 |
| 2004-Dec-09 Thu | ### | ### | ### | ### | 2,105,745 | 0 | 74.1 | 74.1 | 0.0 |
| 2004-Dec-08 Wed | ### | ### | ### | ### | 871,423 | 0 | ### | ### | 0.0 |
| 2004-Dec-07 Tue | ### | ### | ### | ### | 79.6 | 79.6 | 0.0 | ||
| 2004-Dec-06 Mon | ### | ### | ### | ### | 773,888 | 0 | ### | ### | 0.0 |
| 2004-Dec-03 Fri | ### | 5.2 | ### | ### | 4,126,356 | 10,728,525 | 36.6 | 36.6 | 0.0 |
| 2004-Dec-02 Thu | ### | 5.2 | ### | ### | 1,246,049 | 3,239,727 | ### | ### | 0.0 |
| 2004-Dec-01 Wed | ### | ### | ### | ### | 36.0 | 36.0 | 0.0 | ||
| 2004-Nov-30 Tue | ### | ### | ### | ### | 1,568,477 | 0 | ### | ### | 0.0 |
| 2004-Nov-29 Mon | ### | ### | ### | ### | 1,370,549 | 0 | ### | ### | 0.0 |
| 2004-Nov-26 Fri | 5.2 | 5.2 | ### | ### | 698,076 | ### | 27.4 | 27.4 | 0.0 |
| 2004-Nov-25 Thu | 5.2 | 5.25 | 5.2 | 5.2 | 5,682,074 | ### | 64.8 | 64.8 | ### |
| 2004-Nov-24 Wed | ### | 5.21 | ### | ### | 2,267,244 | 5,906,170 | ### | ### | 0.0 |
| 2004-Nov-23 Tue | ### | ### | ### | ### | 30.3 | 30.3 | 0.0 | ||
| 2004-Nov-22 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Nov-19 Fri | ### | ### | ### | ### | 78.6 | 78.6 | 0.0 | ||
| 2004-Nov-18 Thu | ### | ### | ### | ### | 68.1 | 68.1 | 0.0 | ||
| 2004-Nov-17 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Nov-16 Tue | ### | ### | ### | ### | 35.5 | 35.5 | 0.0 | ||
| 2004-Nov-15 Mon | ### | ### | ### | ### | 72.1 | 72.1 | 0.0 | ||
| 2004-Nov-12 Fri | ### | ### | ### | ### | 70.5 | 70.5 | 0.0 | ||
| 2004-Nov-11 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Nov-10 Wed | 5 | ### | 5 | ### | 1,001,672 | 2,504,180 | ### | ### | 0.0 |
| 2004-Nov-09 Tue | ### | ### | ### | ### | 658,376 | 0 | 71.3 | 71.3 | 0.0 |
| 2004-Nov-08 Mon | ### | ### | ### | ### | 81.5 | 81.5 | 0.0 | ||
| 2004-Nov-05 Fri | ### | 5 | ### | 5 | 3,041,846 | ### | ### | ### | 0.4 |
| 2004-Nov-04 Thu | 4.89 | ### | 4.87 | ### | ### | ### | 0.0 | ||
| 2004-Nov-03 Wed | 4.84 | ### | 4.84 | ### | 77.2 | 77.2 | 0.0 | ||
| 2004-Nov-02 Tue | 4.82 | 4.85 | 4.8 | 4.81 | ### | ### | ### | ||
| 2004-Nov-01 Mon | 4.84 | 4.84 | 4.79 | 4.81 | ### | ### | ### | ||
| 2004-Oct-29 Fri | 4.74 | 4.84 | 4.72 | 4.84 | 3,967,586 | ### | 84.1 | 84.1 | 0.3 |
| 2004-Oct-28 Thu | ### | 4.75 | ### | 4.75 | 1,141,149 | 2,710,228 | ### | ### | ### |
| 2004-Oct-27 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Oct-26 Tue | ### | ### | ### | ### | 3,519,147 | 0 | 34.7 | 34.7 | 0.0 |
| 2004-Oct-25 Mon | ### | ### | ### | ### | 2,615,381 | 0 | 30.3 | 30.3 | 0.0 |
| 2004-Oct-22 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Oct-21 Thu | ### | ### | ### | ### | 1,956,387 | 0 | ### | ### | 0.0 |
| 2004-Oct-20 Wed | ### | ### | ### | ### | 1,952,547 | 0 | ### | ### | 0.0 |
| 2004-Oct-19 Tue | ### | ### | ### | ### | 2,953,224 | 0 | ### | ### | 0.0 |
| 2004-Oct-18 Mon | ### | ### | ### | ### | 1,769,470 | 0 | ### | ### | 0.0 |
| 2004-Oct-15 Fri | ### | 4.74 | ### | ### | 5,679,354 | ### | ### | ### | 0.0 |
| 2004-Mar-05 Fri | 5.28 | 5.29 | 5.23 | 5.27 | 1,373,829 | 7,226,340 | ### | ### | ### |
Basic Bottom of Page