(COF) CENTURIA OFFICE REIT Daily Prices Page 13

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 Fri 25-May-16 06:06:50 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

(COF) CENTURIA OFFICE REIT Daily Prices Page 13...

TOC Company Info for COF Limits

Company Details for (COF) CENTURIA OFFICE REIT

Listing Code	COF
Listing Name	CENTURIA OFFICE REIT
GICS Sector	Equity Real Estate Investment Trusts (REITs
ISIN Name	COFFEY INTERNATIONAL
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000COF9

Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for COF .. Thursday 15th May 2025

COF 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	###	20	0.0
MAX	###	25,812,127	99.4

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for COF Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 Next >>

End of day Prices (full format),

300 Days for (COF) CENTURIA OFFICE REIT

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2007-Mar-12 Mon	###	4.26	###	###	135,275	###	###	###	0.0
2007-Mar-09 Fri	###	###	###	###	88,573	0	###	###	0.0
2007-Mar-08 Thu	3.83	###	3.83	###			91.1	91.1	0.0
2007-Mar-07 Wed	3.75	3.85	3.75	3.82	89,323	339,427	###	###	0.3
2007-Mar-06 Tue	3.77	3.82	3.75	3.75	165,940	628,082	###	###	0.3
2007-Mar-05 Mon	3.8	3.8	3.7	3.78			###	###	0.3
2007-Mar-02 Fri	3.86	###	3.8	3.8			25.6	25.6	###
2007-Mar-01 Thu	3.8	###	3.8	3.85			77.5	77.5	0.3
2007-Feb-28 Wed	3.75	3.8	3.58	3.8	563,141	###	67.3	67.3	###
2007-Feb-27 Tue	3.8	###	3.78	3.85			###	###	0.3
2007-Feb-26 Mon	###	###	3.76	3.8			###	###	###
2007-Feb-23 Fri	###	###	###	###	248,973	0	###	###	0.0
2007-Feb-22 Thu	###	###	4.57	###	26,251	59,983	###	###	0.0
2007-Feb-21 Wed	###	###	4.56	###	154,828	###	###	###	0.0
2007-Feb-20 Tue	4.72	4.75	###	###	114,074	270,925	19.5	19.5	0.0
2007-Feb-19 Mon	###	4.75	###	4.75			84.1	84.1	###
2007-Feb-16 Fri	###	###	###	###			###	###	0.0
2007-Feb-15 Thu	4.8	4.8	###	###	168,055	###	8.9	8.9	0.0
2007-Feb-14 Wed	4.87	4.88	4.77	4.85	87,054	###	###	###	###
2007-Feb-13 Tue	4.7	4.83	###	4.83			88.8	88.8	0.3
2007-Feb-12 Mon	4.7	4.85	###	4.85	87,754	###	###	###	###
2007-Feb-09 Fri	4.73	4.74	###	###	60,021	142,249	###	###	0.0
2007-Feb-08 Thu	4.87	4.87	4.71	4.75			###	###	###
2007-Feb-07 Wed	###	###	4.86	4.88	205,746	###	32.1	32.1	0.3
2007-Feb-06 Tue	###	###	4.75	###			19.1	19.1	0.0
2007-Feb-05 Mon	###	###	4.87	###			###	###	0.0
2007-Feb-02 Fri	4.88	###	4.75	###			68.9	68.9	0.0
2007-Feb-01 Thu	###	4.76	###	4.74			###	###	0.3
2007-Jan-31 Wed	4.41	4.41	###	4.41	85,271	188,022	69.9	69.9	###
2007-Jan-30 Tue	4.5	4.5	4.4	4.45			26.7	26.7	0.3
2007-Jan-29 Mon	4.4	4.49	###	4.48			###	###	###
2007-Jan-25 Thu	4.41	4.5	###	###			###	###	0.0
2007-Jan-24 Wed	4.49	4.5	###	4.5			###	###	###
2007-Jan-23 Tue	4.45	4.48	###	4.48	373,149	835,853	72.3	72.3	###
2007-Jan-22 Mon	4.42	4.45	###	4.45			###	###	0.3
2007-Jan-19 Fri	4.41	4.47	4.4	4.42	6,857	###	64.8	64.8	0.3
2007-Jan-18 Thu	4.4	4.45	4.4	4.45			78.6	78.6	0.3
2007-Jan-17 Wed	4.45	4.54	4.4	4.4	47,371	211,748	27.2	27.2	0.3
2007-Jan-16 Tue	4.5	4.5	4.4	4.5			61.9	61.9	###
2007-Jan-15 Mon	4.43	###	4.43	4.53			###	###	###
2007-Jan-12 Fri	###	4.43	###	4.43			78.7	78.7	###
2007-Jan-11 Thu	4.4	4.45	###	###	65,772	146,342	24.8	24.8	0.0
2007-Jan-10 Wed	###	4.52	###	###	74,188	###	###	###	0.0
2007-Jan-09 Tue	###	###	###	4.2			76.8	76.8	###
2007-Jan-08 Mon	###	###	###	###			###	###	0.0
2007-Jan-05 Fri	###	###	###	###			36.9	36.9	0.0
2007-Jan-04 Thu	###	###	###	###			43.7	43.7	0.0
2007-Jan-03 Wed	###	###	###	###	474,257	0	37.6	37.6	0.0
2007-Jan-02 Tue	###	###	###	###			###	###	0.0
2006-Dec-29 Fri	###	###	###	###			75.1	75.1	0.0
2006-Dec-28 Thu	###	###	###	###	21,748	0	###	###	0.0
2006-Dec-27 Wed	###	###	###	###			###	###	0.0
2006-Dec-22 Fri	4	###	4	4	271,355	###	###	###	0.3
2006-Dec-21 Thu	###	###	###	###			###	###	0.0
2006-Dec-20 Wed	###	###	###	###	374,547	0	###	###	0.0
2006-Dec-19 Tue	###	###	###	###			70.7	70.7	0.0
2006-Dec-18 Mon	###	###	###	###			73.1	73.1	0.0
2006-Dec-15 Fri	###	###	###	###	56,886	0	###	###	0.0
2006-Dec-14 Thu	3.84	###	3.84	###	46,442	###	76.8	76.8	0.0
2006-Dec-13 Wed	3.89	3.89	3.84	3.84			###	###	0.3
2006-Dec-12 Tue	3.88	3.88	3.82	3.88	142,488	548,578	70.0	70.0	0.3
2006-Dec-11 Mon	###	###	3.81	###			###	###	0.0
2006-Dec-08 Fri	4	4	###	###	78,659	###	###	###	0.0
2006-Dec-07 Thu	4	###	###	###	74,841	0	###	###	0.0
2006-Dec-06 Wed	###	###	###	###	92,084	0	###	###	0.0
2006-Dec-05 Tue	###	###	###	###	77,420	0	29.7	29.7	0.0
2006-Dec-04 Mon	###	###	4	###	41,176	82,352	27.6	27.6	0.0
2006-Dec-01 Fri	###	###	3.75	###	117,575	220,453	###	###	0.0
2006-Nov-30 Thu	###	###	###	###			###	###	0.0
2006-Nov-29 Wed	###	4.27	###	###	488,459	1,042,859	16.8	16.8	0.0
2006-Nov-28 Tue	###	###	###	###	69,653	0	90.1	90.1	0.0
2006-Nov-27 Mon	###	4.25	###	4.2	94,121	###	79.8	79.8	###
2006-Nov-24 Fri	###	###	###	###			###	###	0.0
2006-Nov-23 Thu	###	###	###	###			81.5	81.5	0.0
2006-Nov-22 Wed	4	###	4	###	232,821	465,642	73.7	73.7	0.0
2006-Nov-21 Tue	0	0	0	0	0				0.0
2006-Nov-20 Mon	3.79	###	3.79	###			###	###	0.0
2006-Nov-17 Fri	###	###	3.7	3.75	76,321	###	###	###	0.3
2006-Nov-16 Thu	###	###	3.81	###	69,441	132,285	75.8	75.8	0.0
2006-Nov-15 Wed	3.8	###	3.79	###	23,674	###	###	###	0.0
2006-Nov-14 Tue	3.75	3.8	3.75	3.8			77.9	77.9	###
2006-Nov-13 Mon	###	3.77	###	3.7	38,447	72,472	84.0	84.0	0.3
2006-Nov-10 Fri	###	###	###	###	22,276	0	60.9	60.9	0.0
2006-Nov-09 Thu	###	3.8	###	###			73.3	73.3	0.0
2006-Nov-08 Wed	###	###	###	###	195,987	0	###	###	0.0
2006-Nov-07 Tue	###	###	###	###			###	###	0.0
2006-Nov-06 Mon	###	###	###	###	193,786	0	23.5	23.5	0.0
2006-Nov-03 Fri	###	###	###	###			###	###	0.0
2006-Nov-02 Thu	3.59	3.73	3.59	###			###	###	0.0
2006-Nov-01 Wed	3.58	###	3.56	###	136,278	242,574	###	###	0.0
2006-Oct-31 Tue	3.56	3.56	3.52	3.56			###	###	0.3
2006-Oct-30 Mon	###	###	3.56	3.56	23,952	###	###	###	0.3
2006-Oct-27 Fri	3.59	###	3.58	3.59			70.1	70.1	###
2006-Oct-26 Thu	###	###	3.54	3.59			###	###	###
2006-Oct-25 Wed	3.59	###	3.58	###	75,652	###	67.2	67.2	0.0
2006-Oct-24 Tue	3.58	###	3.58	3.58			73.7	73.7	0.3
2006-Oct-23 Mon	3.58	###	3.55	3.57	55,343	###	33.8	33.8	0.3
2006-Oct-20 Fri	###	###	3.59	###	66,322	119,047	66.8	66.8	0.0
2006-Oct-19 Thu	###	###	3.59	###	60,687	###	71.0	71.0	0.0
2006-Oct-18 Wed	###	###	3.59	###			###	###	0.0
2006-Oct-17 Tue	3.5	###	3.5	###			###	###	0.0
2006-Oct-16 Mon	3.5	3.51	3.5	3.51			65.8	65.8	###
2006-Oct-13 Fri	3.48	3.5	3.45	3.48	16,450	###	###	###	0.2
2006-Oct-12 Thu	3.44	3.46	3.42	3.42	32,185	###	###	###	0.2
2006-Oct-11 Wed	3.42	3.44	3.42	3.42			61.7	61.7	0.2
2006-Oct-10 Tue	3.5	3.51	3.5	3.5			61.6	61.6	0.3
2006-Oct-09 Mon	3.47	3.5	3.47	3.5	29,283	102,051	###	###	0.3
2006-Oct-06 Fri	3.5	3.5	3.46	3.47			22.5	22.5	0.2
2006-Oct-05 Thu	3.5	3.5	3.42	3.44			15.4	15.4	0.2
2006-Oct-04 Wed	3.55	3.55	3.48	3.5			###	###	0.3
2006-Oct-03 Tue	3.58	3.58	3.46	3.5			###	###	0.3
2006-Oct-02 Mon	3.55	###	3.55	3.58	54,754	97,188	###	###	0.3
2006-Sep-29 Fri	3.53	###	3.52	3.57			72.1	72.1	0.3
2006-Sep-28 Thu	3.52	3.58	3.51	3.53	177,482	629,173	65.3	65.3	0.3
2006-Sep-27 Wed	3.44	3.5	3.44	3.5	161,482	560,342	77.2	77.2	0.3
2006-Sep-26 Tue	###	3.44	###	3.44	35,880	###	85.2	85.2	0.2
2006-Sep-25 Mon	###	###	###	###	10,345	0	###	###	0.0
2006-Sep-22 Fri	###	3.45	###	###	290,284	###	###	###	0.0
2006-Sep-21 Thu	###	###	###	###	33,044	0	###	###	0.0
2006-Sep-20 Wed	###	###	###	###			###	###	0.0
2006-Sep-19 Tue	###	###	###	###	20,252	0	72.4	72.4	0.0
2006-Sep-18 Mon	###	###	###	###	227,827	0	67.3	67.3	0.0
2006-Sep-15 Fri	###	###	###	###			66.7	66.7	0.0
2006-Sep-14 Thu	###	3.4	###	###	44,655	###	60.8	60.8	0.0
2006-Sep-13 Wed	###	3.4	###	###			###	###	0.0
2006-Sep-12 Tue	3.42	3.42	###	###	120,542	206,126	###	###	0.0
2006-Sep-11 Mon	3.29	3.43	3.29	3.42	160,881	###	###	###	0.2
2006-Sep-08 Fri	3.25	3.27	3.25	3.25	70,572	###	###	###	0.2
2006-Sep-07 Thu	###	3.25	###	3.24			81.3	81.3	###
2006-Sep-06 Wed	###	3.2	###	3.2	184,778	295,644	75.2	75.2	0.2
2006-Sep-05 Tue	3.27	3.27	###	3.2	101,252	165,547	###	###	0.2
2006-Sep-04 Mon	###	###	###	###			###	###	0.0
2006-Sep-01 Fri	###	###	###	###	130,949	0	84.8	84.8	0.0
2006-Aug-31 Thu	###	###	###	###	90,946	0	85.1	85.1	0.0
2006-Aug-30 Wed	3	3	###	###			8.5	8.5	0.0
2006-Aug-29 Tue	###	###	###	###			###	###	0.0
2006-Aug-28 Mon	###	###	###	###			81.1	81.1	0.0
2006-Aug-25 Fri	###	###	###	###			###	###	0.0
2006-Aug-24 Thu	###	3	###	###			###	###	0.0
2006-Aug-23 Wed	###	###	###	###			67.8	67.8	0.0
2006-Aug-22 Tue	###	3	###	###	13,456	20,184	69.0	69.0	0.0
2006-Aug-21 Mon	###	###	###	3	22,648	0	17.0	17.0	0.2
2006-Aug-18 Fri	###	###	###	###	25,843	0	67.8	67.8	0.0
2006-Aug-17 Thu	###	###	###	###			24.4	24.4	0.0
2006-Aug-16 Wed	###	###	###	###	13,825	0	###	###	0.0
2006-Aug-15 Tue	3	###	###	###			86.6	86.6	0.0
2006-Aug-14 Mon	3	3	###	3	24,028	36,042	68.2	68.2	0.2
2006-Aug-11 Fri	###	###	###	###	17,886	0	15.3	15.3	0.0
2006-Aug-10 Thu	###	###	###	3			###	###	0.2
2006-Aug-09 Wed	###	###	###	###			###	###	0.0
2006-Aug-08 Tue	###	###	###	###			23.4	23.4	0.0
2006-Aug-07 Mon	###	###	###	###	12,850	0	###	###	0.0
2006-Aug-04 Fri	###	###	###	###			73.9	73.9	0.0
2006-Aug-03 Thu	###	###	###	###	96,851	0	###	###	0.0
2006-Aug-02 Wed	###	###	###	###	53,920	0	76.4	76.4	0.0
2006-Aug-01 Tue	###	###	###	###			###	###	0.0
2006-Jul-31 Mon	###	###	###	###	55,549	0	###	###	0.0
2006-Jul-28 Fri	3	3	3	3			###	###	0.2
2006-Jul-27 Thu	3	###	3	###	63,826	###	64.3	64.3	0.0
2006-Jul-26 Wed	###	###	###	###			87.4	87.4	0.0
2006-Jul-25 Tue	###	###	###	###	49,621	0	###	###	0.0
2006-Jul-24 Mon	###	###	3	###			35.1	35.1	0.0
2006-Jul-21 Fri	###	###	###	###	39,874	0	76.9	76.9	0.0
2006-Jul-20 Thu	###	###	###	###			###	###	0.0
2006-Jul-19 Wed	###	###	###	###	35,846	0	###	###	0.0
2006-Jul-18 Tue	###	###	###	###			73.2	73.2	0.0
2006-Jul-17 Mon	###	###	###	###			75.2	75.2	0.0
2006-Jul-14 Fri	###	3	###	###	36,953	55,429	22.6	22.6	0.0
2006-Jul-13 Thu	###	3	###	###			###	###	0.0
2006-Jul-12 Wed	###	###	###	###			72.3	72.3	0.0
2006-Jul-11 Tue	###	###	###	###			19.8	19.8	0.0
2006-Jul-10 Mon	###	###	3	3	12,120	18,180	23.0	23.0	0.2
2006-Jul-07 Fri	###	###	###	###	25,225	0	###	###	0.0
2006-Jul-06 Thu	3	###	###	3			60.9	60.9	0.2
2006-Jul-05 Wed	###	###	###	###	127,323	0	65.2	65.2	0.0
2006-Jul-04 Tue	###	###	###	###	1,521	0	67.8	67.8	0.0
2006-Jul-03 Mon	###	###	###	###			###	###	0.0
2006-Jun-30 Fri	3	###	###	###			81.1	81.1	0.0
2006-Jun-28 Wed	3	###	###	###	35,770	0	###	###	0.0
2006-Jun-27 Tue	###	###	3	3			###	###	0.2
2006-Jun-26 Mon	###	###	3	3			29.1	29.1	0.2
2006-Jun-23 Fri	###	###	###	###	6,050	0	82.9	82.9	0.0
2006-Jun-22 Thu	###	###	###	###			###	###	0.0
2006-Jun-21 Wed	###	###	###	###			###	###	0.0
2006-Jun-20 Tue	###	###	###	###			90.1	90.1	0.0
2006-Jun-19 Mon	3	3	###	###	40,526	60,789	###	###	0.0
2006-Jun-16 Fri	###	3	###	3			81.4	81.4	0.2
2006-Jun-15 Thu	2.86	###	2.86	2.87	71,024	###	63.7	63.7	###
2006-Jun-14 Wed	###	###	2.82	2.85	103,021	145,259	###	###	###
2006-Jun-13 Tue	###	###	###	###			###	###	0.0
2006-Jun-09 Fri	###	###	2.88	###			70.0	70.0	0.0
2006-Jun-08 Thu	###	###	2.88	###			###	###	0.0
2006-Jun-07 Wed	###	###	###	###			84.8	84.8	0.0
2006-Jun-06 Tue	###	###	2.86	###			76.0	76.0	0.0
2006-Jun-05 Mon	###	###	2.85	###			###	###	0.0
2006-Jun-02 Fri	###	###	2.87	###	23,675	33,973	###	###	0.0
2006-Jun-01 Thu	###	###	###	###	8,580	0	68.1	68.1	0.0
2006-May-31 Wed	###	###	2.86	###	30,086	43,022	###	###	0.0
2006-May-30 Tue	###	###	###	###			###	###	0.0
2006-May-29 Mon	###	###	###	###	60,687	0	###	###	0.0
2006-May-26 Fri	2.8	2.87	2.8	2.87	7,780	22,056	83.3	83.3	###
2006-May-25 Thu	2.79	2.82	2.78	2.8	42,227	###	76.6	76.6	0.2
2006-May-24 Wed	2.78	2.79	2.74	2.78			###	###	0.2
2006-May-23 Tue	2.75	2.83	2.73	2.75	368,653	1,024,855	73.1	73.1	###
2006-May-22 Mon	2.85	2.85	2.72	2.73	106,983	297,947	###	###	###
2006-May-19 Fri	###	###	2.86	2.86			19.3	19.3	0.2
2006-May-18 Thu	###	###	2.85	2.89			###	###	###
2006-May-17 Wed	###	###	###	###	32,985	0	72.2	72.2	0.0
2006-May-16 Tue	###	###	###	###			38.5	38.5	0.0
2006-May-15 Mon	###	###	###	###			42.1	42.1	0.0
2006-May-12 Fri	###	###	###	###			71.2	71.2	0.0
2006-May-11 Thu	3	###	###	###			35.0	35.0	0.0
2006-May-10 Wed	###	###	###	###	63,781	0	17.2	17.2	0.0
2006-May-09 Tue	###	###	3	###	24,470	###	###	###	0.0
2006-May-08 Mon	###	###	###	###	41,086	0	85.5	85.5	0.0
2006-May-05 Fri	###	###	2.89	###	133,282	###	15.8	15.8	0.0
2006-May-04 Thu	###	###	###	###	183,058	0	###	###	0.0
2006-May-03 Wed	###	###	###	###			14.0	14.0	0.0
2006-May-02 Tue	###	###	###	###			41.1	41.1	0.0
2006-May-01 Mon	###	###	###	###	22,440	0	###	###	0.0
2006-Apr-28 Fri	###	###	###	###	61,980	0	###	###	0.0
2006-Apr-27 Thu	###	###	###	###			###	###	0.0
2006-Apr-26 Wed	###	###	###	###			66.9	66.9	0.0
2006-Apr-24 Mon	###	###	###	###	78,088	0	###	###	0.0
2006-Apr-21 Fri	###	3.2	###	###	35,426	56,681	67.8	67.8	0.0
2006-Apr-20 Thu	###	3.2	###	###			###	###	0.0
2006-Apr-19 Wed	3.21	3.21	###	3.2			41.0	41.0	0.2
2006-Apr-18 Tue	3.22	3.22	###	3.21			31.6	31.6	###
2006-Apr-13 Thu	###	3.22	###	3.22	3,282	5,284	79.4	79.4	0.2
2006-Apr-11 Tue	3.23	3.25	###	3.2			28.4	28.4	0.2
2006-Apr-10 Mon	3.24	###	3.24	3.24			72.0	72.0	###
2006-Apr-07 Fri	3.29	###	3.21	3.29			###	###	###
2006-Apr-06 Thu	###	###	3.27	3.27			###	###	###
2006-Apr-05 Wed	###	###	3.25	3.26	62,645	###	###	###	0.2
2006-Apr-04 Tue	3.25	###	3.25	###	128,725	209,178	###	###	0.0
2006-Apr-03 Mon	3.21	3.25	3.2	3.2	45,376	###	###	###	0.2
2006-Mar-31 Fri	3.21	3.24	###	3.22	67,586	109,489	###	###	0.2
2006-Mar-30 Thu	###	3.21	###	3.21			93.9	93.9	###
2006-Mar-29 Wed	###	###	###	###			###	###	0.0
2006-Mar-28 Tue	3	###	3	###			64.7	64.7	0.0
2006-Mar-27 Mon	###	###	3	3			12.9	12.9	0.2
2006-Mar-24 Fri	###	###	###	###	57,427	0	24.4	24.4	0.0
2006-Mar-23 Thu	###	###	###	###	20,322	0	79.2	79.2	0.0
2006-Mar-22 Wed	###	###	###	###			27.8	27.8	0.0
2006-Mar-21 Tue	###	###	###	###	63,147	0	###	###	0.0
2006-Mar-20 Mon	###	###	###	###	34,285	0	###	###	0.0
2006-Mar-17 Fri	###	###	###	###			72.5	72.5	0.0
2006-Mar-16 Thu	###	###	###	###			85.4	85.4	0.0
2006-Mar-15 Wed	###	###	3	###	116,259	174,388	###	###	0.0
2006-Mar-14 Tue	###	###	###	###	217,158	0	###	###	0.0
2006-Mar-13 Mon	###	###	###	###	75,143	0	80.4	80.4	0.0
2006-Mar-10 Fri	###	###	###	3	195,945	0	###	###	0.2
2006-Mar-09 Thu	###	###	###	###	147,670	0	###	###	0.0
2006-Mar-08 Wed	###	###	###	###	277,883	0	###	###	0.0
2006-Mar-07 Tue	3.48	3.48	###	###	144,627	251,650	###	###	0.0
2006-Mar-06 Mon	3.47	3.5	3.4	3.47			66.9	66.9	0.2
2006-Mar-03 Fri	3.4	3.46	3.4	3.46	28,584	98,043	79.7	79.7	0.2
2006-Mar-02 Thu	3.44	3.44	3.4	3.4	92,129	315,081	19.8	19.8	0.2
2006-Mar-01 Wed	3.48	3.48	3.46	3.46	57,825	200,652	37.6	37.6	0.2
2006-Feb-28 Tue	3.4	3.47	3.4	3.47			81.6	81.6	0.2
2006-Feb-27 Mon	3.45	3.45	3.4	3.4	62,844	215,240	###	###	0.2
2006-Feb-24 Fri	3.4	3.47	3.4	3.47	94,026	322,979	###	###	0.2
2006-Feb-23 Thu	###	3.4	###	3.4			###	###	0.2
2006-Feb-22 Wed	###	###	###	###			###	###	0.0
2006-Feb-21 Tue	###	3.41	###	###			###	###	0.0
2006-Feb-20 Mon	3.47	3.49	###	###			9.4	9.4	0.0
2006-Feb-17 Fri	3.44	3.46	3.44	3.44	84,386	###	70.1	70.1	0.2
2006-Feb-16 Thu	3.45	3.45	3.44	3.44	51,370	###	###	###	0.2
2006-Feb-15 Wed	3.5	3.5	3.45	3.45	28,977	###	###	###	###
2006-Feb-14 Tue	3.44	3.5	3.44	3.48			79.3	79.3	0.2
2006-Feb-13 Mon	###	3.45	###	3.44			91.3	91.3	0.2
2006-Feb-10 Fri	###	###	###	###	47,781	0	###	###	0.0
2006-Feb-09 Thu	3.25	###	3.25	###	63,772	103,629	84.7	84.7	0.0
2006-Feb-08 Wed	3.27	3.27	3.25	3.25	20,859	###	###	###	0.2
2006-Feb-07 Tue	3.29	###	3.25	3.26			###	###	0.2
2006-Feb-06 Mon	3.22	3.26	3.21	3.25			71.0	71.0	0.2
2006-Feb-03 Fri	###	###	3.25	3.25	30,745	###	###	###	0.2
2006-Feb-02 Thu	###	###	###	###	30,421	0	###	###	0.0
2006-Feb-01 Wed	###	###	###	###			###	###	0.0
2006-Jan-31 Tue	###	###	###	###	36,450	0	27.7	27.7	0.0
2006-Jan-30 Mon	###	###	###	###	90,746	0	###	###	0.0
2006-Jan-27 Fri	###	###	###	###	84,075	0	###	###	0.0
2006-Jan-25 Wed	###	###	###	###			###	###	0.0
2006-Jan-24 Tue	###	###	###	###			68.8	68.8	0.0
2006-Jan-23 Mon	###	###	###	###			###	###	0.0
2006-Jan-20 Fri	###	###	###	###	304,145	0	###	###	0.0
2006-Jan-19 Thu	###	###	###	###			###	###	0.0
2006-Jan-18 Wed	###	###	###	###			45.1	45.1	0.0
2006-Jan-17 Tue	###	###	###	###	43,188	0	###	###	0.0
2006-Jan-16 Mon	###	###	###	###			###	###	0.0
2006-Jan-13 Fri	###	###	###	###	30,758	0	###	###	0.0
2006-Jan-12 Thu	3.28	###	3.28	###	18,149	###	86.6	86.6	0.0
2006-Jan-11 Wed	3.23	3.29	3.2	3.29	39,051	126,720	###	###	###
2006-Jan-10 Tue	3.25	3.25	###	3.24			38.1	38.1	###
2006-Jan-09 Mon	3.27	3.28	###	3.28	152,626	###	68.2	68.2	0.2
2006-Jan-06 Fri	###	###	3.27	3.27			25.6	25.6	###
2006-Jan-05 Thu	###	###	###	###			###	###	0.0
2006-Jan-04 Wed	###	###	###	###	19,958	0	###	###	0.0
2006-Jan-03 Tue	###	###	3.26	###	36,123	58,880	###	###	0.0
2005-Dec-30 Fri	###	###	###	###			###	###	0.0