(CNP) CNPR GROUP Daily Prices Page 4

New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

_{Currently Wed 24-Apr-24 10:24:39 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

(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 .. Tuesday 23rd April 2024
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

Highs & Lows

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

<< Previous 1 2 3 4

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	###	###	###