(IPG) IPD GROUP LTD Daily Prices Page 3

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 Tue 24-May-07 06:15:16 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

(IPG) IPD GROUP LTD Daily Prices Page 3...

TOC Company Info for IPG Limits

Company Details for (IPG) IPD GROUP LTD

Listing Code	IPG
Listing Name	IPD GROUP LTD
GICS Sector	Capital Goods
ISIN Name	INVESTA PROPERTY
ISIN Security	ORD/UNITS FULLY PAID STAPLED SECURITIES
ISIN Code	AU000000IPG1

Maximum Price date available .. Monday 6th May 2024
Latest price with VOLUME for IPG .. Monday 6th May 2024

IPG 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	###	3	###
MAX	5.42	177,227,949	97.5

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for IPG Bottom

<< Previous 1 2 3 4 5 6 Next >>

End of day Prices (full format),

450 Days for (IPG) IPD GROUP LTD

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.2
2006-Jul-11 Tue	2.2	2.21	###	2.21	8,965,750	9,907,153	###	###	0.2
2006-Jul-10 Mon	2.22	2.23	2.2	2.21	4,216,222	###	###	###	0.2
2006-Jul-07 Fri	2.24	2.24	2.21	2.22			21.5	21.5	0.2
2006-Jul-06 Thu	2.2	2.23	2.2	2.23			73.0	73.0	###
2006-Jul-05 Wed	2.21	2.23	2.2	2.21			65.2	65.2	0.2
2006-Jul-04 Tue	2.2	2.21	###	2.2	14,012,421	15,483,725	67.8	67.8	0.2
2006-Jul-03 Mon	###	2.21	###	###	19,235,959	###	###	###	0.0
2006-Jun-30 Fri	2.21	2.21	###	###			###	###	0.0
2006-Jun-28 Wed	###	###	###	###	12,509,188	0	###	###	0.0
2006-Jun-27 Tue	###	2.22	###	###	10,310,948	11,445,152	###	###	0.0
2006-Jun-26 Mon	###	###	###	###			84.2	84.2	0.0
2006-Jun-23 Fri	###	###	###	###	5,061,852	0	35.2	35.2	0.0
2006-Jun-22 Thu	2.2	2.21	###	###	10,984,854	###	29.0	29.0	0.0
2006-Jun-21 Wed	2.21	2.22	###	###			27.1	27.1	0.0
2006-Jun-20 Tue	2.21	2.23	###	2.2	1,944,353	2,167,953	###	###	0.2
2006-Jun-19 Mon	2.24	2.25	2.21	2.21	8,234,583	18,363,120	###	###	0.2
2006-Jun-16 Fri	2.24	2.24	2.22	2.23	2,136,183	4,763,688	###	###	###
2006-Jun-15 Thu	2.24	2.24	2.21	2.24	11,185,070	24,886,780	62.7	62.7	###
2006-Jun-14 Wed	###	2.21	###	2.21			###	###	0.2
2006-Jun-13 Tue	2.23	2.27	2.2	2.2			45.0	45.0	0.2
2006-Jun-09 Fri	###	2.25	###	2.25	10,397,584	11,697,282	###	###	###
2006-Jun-08 Thu	###	2.21	###	###			84.9	84.9	0.0
2006-Jun-07 Wed	###	###	###	###	2,789,750	0	###	###	0.0
2006-Jun-06 Tue	###	###	###	###			76.0	76.0	0.0
2006-Jun-05 Mon	###	###	###	###	5,867,754	0	###	###	0.0
2006-Jun-02 Fri	###	###	###	###	3,777,921	0	###	###	0.0
2006-Jun-01 Thu	###	###	###	###	2,998,881	0	84.6	84.6	0.0
2006-May-31 Wed	###	###	###	###			22.7	22.7	0.0
2006-May-30 Tue	###	###	###	###	2,671,127	0	76.4	76.4	0.0
2006-May-29 Mon	###	###	###	###			77.3	77.3	0.0
2006-May-26 Fri	###	###	###	###	8,391,286	0	###	###	0.0
2006-May-25 Thu	###	###	###	###	6,591,080	0	###	###	0.0
2006-May-24 Wed	###	###	###	###	5,596,859	0	24.0	24.0	0.0
2006-May-23 Tue	###	###	###	###	2,598,185	0	73.1	73.1	0.0
2006-May-22 Mon	###	###	###	###	2,772,588	0	###	###	0.0
2006-May-19 Fri	###	###	###	###	1,706,287	0	19.0	19.0	0.0
2006-May-18 Thu	###	###	###	###	8,868,983	0	81.9	81.9	0.0
2006-May-17 Wed	###	###	###	###	8,950,875	0	###	###	0.0
2006-May-16 Tue	###	###	###	###			43.2	43.2	0.0
2006-May-15 Mon	2.2	2.2	###	###			###	###	0.0
2006-May-12 Fri	2.21	2.23	###	2.23	1,703,772	###	###	###	###
2006-May-11 Thu	2.22	2.25	2.2	2.22	2,803,081	6,236,855	68.3	68.3	0.2
2006-May-10 Wed	2.24	2.27	2.22	2.22	4,070,559	###	###	###	0.2
2006-May-09 Tue	2.26	2.29	2.2	2.2	5,133,472	11,524,644	###	###	0.2
2006-May-08 Mon	2.26	2.29	2.24	2.24	6,307,642	###	27.6	27.6	###
2006-May-05 Fri	2.25	2.27	2.23	2.23			###	###	###
2006-May-04 Thu	2.22	2.27	2.21	2.24	3,765,847	###	###	###	###
2006-May-03 Wed	2.22	2.25	2.2	2.23	3,481,426	7,746,172	71.4	71.4	###
2006-May-02 Tue	###	2.28	###	2.28			94.1	94.1	0.2
2006-May-01 Mon	###	2.22	###	2.22	1,950,884	2,165,481	85.3	85.3	0.2
2006-Apr-28 Fri	2.2	2.21	###	###			27.7	27.7	0.0
2006-Apr-27 Thu	2.22	2.23	2.2	2.21	3,429,257	###	###	###	0.2
2006-Apr-26 Wed	###	2.24	###	2.24			###	###	###
2006-Apr-24 Mon	2.2	2.21	###	###	2,679,887	2,961,275	###	###	0.0
2006-Apr-21 Fri	###	###	###	###	1,444,288	0	30.8	30.8	0.0
2006-Apr-20 Thu	###	2.2	###	###			###	###	0.0
2006-Apr-19 Wed	2.2	2.21	###	###			38.7	38.7	0.0
2006-Apr-18 Tue	###	2.2	###	###			71.9	71.9	0.0
2006-Apr-13 Thu	###	###	###	###			32.9	32.9	0.0
2006-Apr-11 Tue	2.2	2.23	###	2.2	1,644,624	1,833,755	###	###	0.2
2006-Apr-10 Mon	2.21	2.25	###	###	3,547,882	###	###	###	0.0
2006-Apr-07 Fri	2.25	2.28	###	2.23	3,110,143	###	###	###	###
2006-Apr-06 Thu	2.21	2.28	2.21	2.25			###	###	###
2006-Apr-05 Wed	2.24	2.24	###	2.2			###	###	0.2
2006-Apr-04 Tue	2.21	2.25	2.21	2.23	10,246,250	###	78.0	78.0	###
2006-Apr-03 Mon	###	2.24	###	2.21			###	###	0.2
2006-Mar-31 Fri	###	###	###	###	7,701,646	0	60.5	60.5	0.0
2006-Mar-30 Thu	###	###	###	###			###	###	0.0
2006-Mar-29 Wed	###	###	###	###	8,897,847	0	23.6	23.6	0.0
2006-Mar-28 Tue	###	###	###	###	8,274,170	0	65.8	65.8	0.0
2006-Mar-27 Mon	###	###	###	###			###	###	0.0
2006-Mar-24 Fri	###	###	###	###			###	###	0.0
2006-Mar-23 Thu	###	###	###	###			65.8	65.8	0.0
2006-Mar-22 Wed	###	###	###	###			###	###	0.0
2006-Mar-21 Tue	###	###	###	###	13,380,040	0	###	###	0.0
2006-Mar-20 Mon	###	###	###	###	7,299,142	0	76.9	76.9	0.0
2006-Mar-17 Fri	###	###	###	###	3,331,089	0	68.2	68.2	0.0
2006-Mar-16 Thu	###	###	###	###	10,375,457	0	###	###	0.0
2006-Mar-15 Wed	###	###	###	###			###	###	0.0
2006-Mar-14 Tue	###	###	###	###			33.4	33.4	0.0
2006-Mar-13 Mon	###	###	###	###	2,159,881	0	###	###	0.0
2006-Mar-10 Fri	###	###	###	###	2,057,823	0	28.9	28.9	0.0
2006-Mar-09 Thu	###	###	###	###	5,305,545	0	###	###	0.0
2006-Mar-08 Wed	###	###	###	###			76.3	76.3	0.0
2006-Mar-07 Tue	###	###	###	###	6,165,253	0	72.0	72.0	0.0
2006-Mar-06 Mon	###	###	###	###	5,542,829	0	###	###	0.0
2006-Mar-03 Fri	###	###	###	###			###	###	0.0
2006-Mar-02 Thu	###	###	###	###	12,537,124	0	###	###	0.0
2006-Mar-01 Wed	2	###	###	2			###	###	0.1
2006-Feb-28 Tue	###	###	###	###			###	###	0.0
2006-Feb-27 Mon	###	###	1.985	###			65.1	65.1	0.0
2006-Feb-24 Fri	###	###	###	###			###	###	0.0
2006-Feb-23 Thu	1.985	###	1.985	###			81.0	81.0	0.0
2006-Feb-22 Wed	###	1.985	1.975	###			66.5	66.5	0.0
2006-Feb-21 Tue	###	###	###	1.975	1,483,752	0	###	###	###
2006-Feb-20 Mon	###	###	###	###	2,745,688	0	###	###	0.0
2006-Feb-17 Fri	###	###	1.975	###			###	###	0.0
2006-Feb-16 Thu	1.985	2	1.985	###	3,825,623	7,622,553	75.3	75.3	0.0
2006-Feb-15 Wed	###	2	###	1.985	3,132,928	3,132,928	35.4	35.4	###
2006-Feb-14 Tue	2	###	###	2			###	###	0.1
2006-Feb-13 Mon	2	###	2	2			###	###	0.1
2006-Feb-10 Fri	###	###	2	2	7,517,841	7,517,841	25.7	25.7	0.1
2006-Feb-09 Thu	###	###	###	###	8,609,422	0	###	###	0.0
2006-Feb-08 Wed	###	###	###	###	5,125,155	0	79.1	79.1	0.0
2006-Feb-07 Tue	###	###	###	###			###	###	0.0
2006-Feb-06 Mon	###	###	###	2			###	###	0.1
2006-Feb-03 Fri	###	2	###	###	6,055,021	6,055,021	###	###	0.0
2006-Feb-02 Thu	###	###	###	###	7,010,279	0	###	###	0.0
2006-Feb-01 Wed	2	###	###	###	2,864,420	0	71.5	71.5	0.0
2006-Jan-31 Tue	###	###	###	###			33.3	33.3	0.0
2006-Jan-30 Mon	2	2	###	###	5,571,147	5,571,147	###	###	0.0
2006-Jan-27 Fri	1.975	2	1.975	2	10,626,876	###	###	###	0.1
2006-Jan-25 Wed	###	###	###	1.975			###	###	###
2006-Jan-24 Tue	###	###	1.955	1.975			28.3	28.3	###
2006-Jan-23 Mon	2	###	1.975	1.975			22.1	22.1	###
2006-Jan-20 Fri	###	###	2	###			###	###	0.0
2006-Jan-19 Thu	###	2	###	2	5,609,025	5,609,025	###	###	0.1
2006-Jan-18 Wed	###	###	###	###	5,698,657	0	39.5	39.5	0.0
2006-Jan-17 Tue	###	###	###	###	3,703,689	0	66.3	66.3	0.0
2006-Jan-16 Mon	###	###	###	###			69.9	69.9	0.0
2006-Jan-13 Fri	###	###	###	###	1,330,653	0	23.8	23.8	0.0
2006-Jan-12 Thu	###	###	2	###	5,797,323	5,797,323	72.4	72.4	0.0
2006-Jan-11 Wed	###	###	###	###	4,850,949	0	68.5	68.5	0.0
2006-Jan-10 Tue	2	###	###	2			###	###	0.1
2006-Jan-09 Mon	###	###	###	2			###	###	0.1
2006-Jan-06 Fri	1.985	2	###	2			77.1	77.1	0.1
2006-Jan-05 Thu	###	###	###	###			###	###	0.0
2006-Jan-04 Wed	###	###	1.975	###	1,537,854	###	30.1	30.1	0.0
2006-Jan-03 Tue	1.985	###	1.975	###			65.9	65.9	0.0
2005-Dec-30 Fri	2	2	###	1.985	1,062,389	1,062,389	###	###	###
2005-Dec-29 Thu	###	2	1.985	###			###	###	0.0
2005-Dec-28 Wed	2	###	1.975	###			###	###	0.0
2005-Dec-27 Tue	###	2	###	1.985			28.2	28.2	###
2005-Dec-23 Fri	###	2	###	1.985			28.2	28.2	###
2005-Dec-22 Thu	###	1.985	###	###	5,489,646	5,448,473	###	###	0.0
2005-Dec-21 Wed	###	###	###	###	3,925,659	0	26.2	26.2	0.0
2005-Dec-20 Tue	###	###	###	###	7,214,171	0	17.6	17.6	0.0
2005-Dec-19 Mon	###	###	###	###	1,593,449	0	76.9	76.9	0.0
2005-Dec-16 Fri	###	###	###	###	2,697,771	0	###	###	0.0
2005-Dec-15 Thu	###	###	###	###	8,048,947	0	###	###	0.0
2005-Dec-14 Wed	###	###	2	###			###	###	0.0
2005-Dec-13 Tue	###	###	1.985	1.985			36.6	36.6	###
2005-Dec-12 Mon	2	###	###	###			74.3	74.3	0.0
2005-Dec-09 Fri	###	2	###	###	2,641,476	2,641,476	###	###	0.0
2005-Dec-08 Thu	###	###	###	2	7,727,583	0	###	###	0.1
2005-Dec-07 Wed	2	###	###	###			###	###	0.0
2005-Dec-06 Tue	2	2	1.985	###			32.3	32.3	0.0
2005-Dec-05 Mon	###	###	###	2	2,224,020	0	21.3	21.3	0.1
2005-Dec-02 Fri	###	###	###	###	10,373,276	0	71.5	71.5	0.0
2005-Dec-01 Thu	###	###	2	###	2,528,853	2,528,853	76.4	76.4	0.0
2005-Nov-30 Wed	###	###	###	###			###	###	0.0
2005-Nov-29 Tue	###	###	###	###	2,834,726	0	###	###	0.0
2005-Nov-28 Mon	###	###	###	###	2,188,652	0	###	###	0.0
2005-Nov-25 Fri	###	###	###	###	2,424,326	0	###	###	0.0
2005-Nov-24 Thu	2	###	2	###			###	###	0.0
2005-Nov-23 Wed	###	###	###	2			23.6	23.6	0.1
2005-Nov-22 Tue	2	###	1.985	2	3,535,476	3,508,959	74.6	74.6	0.1
2005-Nov-21 Mon	###	###	2	###	5,746,786	5,746,786	73.0	73.0	0.0
2005-Nov-18 Fri	###	###	1.985	###	5,168,279	###	###	###	0.0
2005-Nov-17 Thu	###	###	###	###	2,484,857	0	###	###	0.0
2005-Nov-16 Wed	###	1.985	1.975	###			68.4	68.4	0.0
2005-Nov-15 Tue	###	2	###	1.985	1,638,557	1,638,557	###	###	###
2005-Nov-14 Mon	###	2	1.975	###			69.0	69.0	0.0
2005-Nov-11 Fri	###	###	1.975	1.975	2,160,924	###	18.7	18.7	###
2005-Nov-10 Thu	2	###	###	2			###	###	0.1
2005-Nov-09 Wed	1.975	###	1.975	2			###	###	0.1
2005-Nov-08 Tue	###	###	###	1.985	1,116,977	0	30.7	30.7	###
2005-Nov-07 Mon	###	1.985	###	1.985			78.8	78.8	###
2005-Nov-04 Fri	2	2	###	###			19.3	19.3	0.0
2005-Nov-03 Thu	###	###	###	1.985			78.3	78.3	###
2005-Nov-02 Wed	###	###	###	###	2,522,855	0	26.3	26.3	0.0
2005-Nov-01 Tue	###	###	###	###			###	###	0.0
2005-Oct-31 Mon	###	1.955	###	###			71.1	71.1	0.0
2005-Oct-28 Fri	###	###	1.925	###	5,050,844	###	###	###	0.0
2005-Oct-27 Thu	###	###	###	###	14,207,274	0	26.7	26.7	0.0
2005-Oct-26 Wed	###	###	###	###			67.5	67.5	0.0
2005-Oct-25 Tue	###	###	###	###			69.2	69.2	0.0
2005-Oct-24 Mon	###	###	###	###			###	###	0.0
2005-Oct-21 Fri	###	###	###	###	3,358,647	0	70.3	70.3	0.0
2005-Oct-20 Thu	###	###	###	###	2,891,425	0	###	###	0.0
2005-Oct-19 Wed	###	###	###	###			###	###	0.0
2005-Oct-18 Tue	###	###	###	###	2,915,081	0	26.3	26.3	0.0
2005-Oct-17 Mon	###	###	###	###	1,454,940	0	###	###	0.0
2005-Oct-14 Fri	###	###	###	###	16,497,981	0	84.2	84.2	0.0
2005-Oct-13 Thu	###	###	###	###	6,526,740	0	###	###	0.0
2005-Oct-12 Wed	###	###	###	###			65.0	65.0	0.0
2005-Oct-11 Tue	###	###	###	###			72.7	72.7	0.0
2005-Oct-10 Mon	###	###	###	###	2,653,342	0	###	###	0.0
2005-Oct-07 Fri	###	###	###	###			14.1	14.1	0.0
2005-Oct-06 Thu	###	###	###	###	1,703,374	0	###	###	0.0
2005-Oct-05 Wed	###	###	###	###			###	###	0.0
2005-Oct-04 Tue	###	###	###	###	2,122,440	0	33.5	33.5	0.0
2005-Oct-03 Mon	###	###	###	###			79.1	79.1	0.0
2005-Sep-30 Fri	###	###	###	###	2,770,079	0	###	###	0.0
2005-Sep-29 Thu	###	###	###	###			###	###	0.0
2005-Sep-28 Wed	###	###	###	###			###	###	0.0
2005-Sep-27 Tue	###	###	###	###			32.0	32.0	0.0
2005-Sep-26 Mon	###	###	###	###			###	###	0.0
2005-Sep-23 Fri	###	###	###	###			70.7	70.7	0.0
2005-Sep-22 Thu	###	###	###	###			###	###	0.0
2005-Sep-21 Wed	###	###	###	###	8,307,145	0	###	###	0.0
2005-Sep-20 Tue	###	###	###	###			###	###	0.0
2005-Sep-19 Mon	###	###	###	###			###	###	0.0
2005-Sep-16 Fri	###	###	###	###			###	###	0.0
2005-Sep-15 Thu	###	###	###	###	13,036,574	0	###	###	0.0
2005-Sep-14 Wed	###	###	###	###			###	###	0.0
2005-Sep-13 Tue	###	###	###	###	1,647,826	0	###	###	0.0
2005-Sep-12 Mon	###	###	###	###			###	###	0.0
2005-Sep-09 Fri	###	###	###	###			###	###	0.0
2005-Sep-08 Thu	###	###	###	###			31.9	31.9	0.0
2005-Sep-07 Wed	###	###	###	###			###	###	0.0
2005-Sep-06 Tue	###	###	###	###	4,487,873	0	###	###	0.0
2005-Sep-05 Mon	###	###	###	###			###	###	0.0
2005-Sep-02 Fri	###	###	###	###			68.9	68.9	0.0
2005-Sep-01 Thu	###	###	###	###			###	###	0.0
2005-Aug-31 Wed	###	###	###	###			###	###	0.0
2005-Aug-30 Tue	###	###	###	###			77.5	77.5	0.0
2005-Aug-29 Mon	###	###	###	###			78.8	78.8	0.0
2005-Aug-26 Fri	###	###	###	###			###	###	0.0
2005-Aug-25 Thu	###	###	###	###			###	###	0.0
2005-Aug-24 Wed	###	###	###	###	4,163,646	0	###	###	0.0
2005-Aug-23 Tue	###	###	###	###			###	###	0.0
2005-Aug-22 Mon	###	###	###	###			68.0	68.0	0.0
2005-Aug-19 Fri	###	###	###	###			26.5	26.5	0.0
2005-Aug-18 Thu	###	###	###	###			###	###	0.0
2005-Aug-17 Wed	###	###	###	###	2,567,624	0	###	###	0.0
2005-Aug-16 Tue	###	###	###	###	3,732,477	0	69.8	69.8	0.0
2005-Aug-15 Mon	###	###	2	###	6,354,783	6,354,783	30.8	30.8	0.0
2005-Aug-12 Fri	###	###	###	###	6,884,488	0	###	###	0.0
2005-Aug-11 Thu	###	###	###	###	10,478,873	0	67.3	67.3	0.0
2005-Aug-10 Wed	###	###	###	###	6,409,371	0	###	###	0.0
2005-Aug-09 Tue	###	###	###	###	5,488,341	0	70.3	70.3	0.0
2005-Aug-08 Mon	###	###	1.985	###			24.2	24.2	0.0
2005-Aug-05 Fri	###	###	###	###	9,701,159	0	24.7	24.7	0.0
2005-Aug-04 Thu	###	###	###	###			84.6	84.6	0.0
2005-Aug-03 Wed	###	###	###	###			###	###	0.0
2005-Aug-02 Tue	###	###	###	###	6,037,575	0	###	###	0.0
2005-Aug-01 Mon	###	2	###	###	4,123,822	4,123,822	71.4	71.4	0.0
2005-Jul-29 Fri	###	###	###	###			69.5	69.5	0.0
2005-Jul-28 Thu	1.985	2	###	###	8,291,644	8,291,644	###	###	0.0
2005-Jul-27 Wed	1.985	###	###	###			###	###	0.0
2005-Jul-26 Tue	###	###	###	1.985	1,717,850	0	76.9	76.9	###
2005-Jul-25 Mon	###	1.975	1.945	###	5,231,524	10,253,787	###	###	0.0
2005-Jul-22 Fri	###	###	###	###			68.0	68.0	0.0
2005-Jul-21 Thu	###	###	1.945	1.945			30.6	30.6	0.1
2005-Jul-20 Wed	###	1.955	###	###			26.0	26.0	0.0
2005-Jul-19 Tue	1.955	###	1.945	###	3,749,280	3,646,174	30.9	30.9	0.0
2005-Jul-18 Mon	###	###	1.955	1.955	2,444,350	2,389,352	###	###	###
2005-Jul-15 Fri	1.975	###	###	###			26.6	26.6	0.0
2005-Jul-14 Thu	###	###	###	###	2,302,054	0	21.7	21.7	0.0
2005-Jul-13 Wed	1.975	###	###	1.975			###	###	###
2005-Jul-12 Tue	###	###	###	1.975	2,778,942	0	###	###	###
2005-Jul-11 Mon	###	###	###	1.975	2,556,973	0	70.0	70.0	###
2005-Jul-08 Fri	###	###	###	###	4,824,370	0	###	###	0.0
2005-Jul-07 Thu	1.985	1.985	1.945	###			21.0	21.0	0.0
2005-Jul-06 Wed	###	###	###	1.975	6,011,771	0	16.9	16.9	###
2005-Jul-05 Tue	###	###	1.975	###			80.8	80.8	0.0
2005-Jul-04 Mon	###	###	###	###			77.7	77.7	0.0
2005-Jul-01 Fri	1.945	###	###	###			67.8	67.8	0.0
2005-Jun-30 Thu	1.955	###	###	###	11,868,141	0	26.0	26.0	0.0
2005-Jun-29 Wed	###	###	###	1.955	9,934,457	0	74.1	74.1	###
2005-Jun-28 Tue	1.945	###	1.945	1.955			###	###	###
2005-Jun-27 Mon	###	###	###	###	8,331,049	0	###	###	0.0
2005-Jun-24 Fri	###	1.975	###	###	4,378,572	###	30.7	30.7	0.0
2005-Jun-23 Thu	###	###	###	###	13,542,577	0	31.6	31.6	0.0
2005-Jun-22 Wed	###	###	###	###			###	###	0.0
2005-Jun-21 Tue	###	###	###	###			###	###	0.0
2005-Jun-20 Mon	2	###	###	###	5,507,753	0	76.0	76.0	0.0
2005-Jun-17 Fri	###	2	###	2	13,926,926	13,926,926	###	###	0.1
2005-Jun-16 Thu	###	###	###	###			21.1	21.1	0.0
2005-Jun-15 Wed	###	###	###	###	3,561,049	0	69.2	69.2	0.0
2005-Jun-14 Tue	###	###	###	###			71.0	71.0	0.0
2005-Jun-10 Fri	###	###	###	###	4,727,843	0	28.3	28.3	0.0
2005-Jun-09 Thu	###	###	###	###			17.5	17.5	0.0
2005-Jun-08 Wed	###	###	###	###			23.6	23.6	0.0
2005-Jun-07 Tue	###	###	###	###	5,300,929	0	87.4	87.4	0.0
2005-Jun-06 Mon	###	###	###	###	3,756,642	0	###	###	0.0
2005-Jun-03 Fri	###	###	###	###			###	###	0.0
2005-Jun-02 Thu	###	###	###	###			83.3	83.3	0.0
2005-Jun-01 Wed	###	1.955	###	###			68.3	68.3	0.0
2005-May-31 Tue	###	###	###	###	7,386,821	0	74.8	74.8	0.0
2005-May-30 Mon	###	###	###	###			###	###	0.0
2005-May-27 Fri	###	###	###	###	7,381,242	0	66.2	66.2	0.0
2005-May-26 Thu	###	###	###	###			###	###	0.0
2005-May-25 Wed	1.945	###	###	###	2,220,970	0	###	###	0.0
2005-May-24 Tue	1.955	1.955	###	1.945			26.3	26.3	0.1
2005-May-23 Mon	###	###	1.945	1.945	5,018,755	###	###	###	0.1
2005-May-20 Fri	###	###	###	1.955	3,782,988	0	29.5	29.5	###
2005-May-19 Thu	###	###	###	###			69.5	69.5	0.0
2005-May-18 Wed	###	###	###	###	13,990,751	0	84.4	84.4	0.0
2005-May-17 Tue	###	###	1.88	###			36.2	36.2	0.0
2005-May-16 Mon	###	1.945	###	###			29.2	29.2	0.0
2005-May-13 Fri	1.955	1.955	###	###	5,001,088	###	###	###	0.0
2005-May-12 Thu	1.945	###	###	###			74.3	74.3	0.0
2005-May-11 Wed	###	1.945	###	###	8,469,755	###	67.0	67.0	0.0
2005-May-10 Tue	###	###	###	###			34.8	34.8	0.0
2005-May-09 Mon	###	###	###	###			###	###	0.0
2005-May-06 Fri	###	###	###	###	16,953,486	0	###	###	0.0
2005-May-05 Thu	###	###	###	1.925			73.1	73.1	0.1
2005-May-04 Wed	###	###	###	###	22,627,077	0	###	###	0.0
2005-May-03 Tue	###	###	###	###			12.6	12.6	0.0
2005-May-02 Mon	###	###	###	###	2,593,384	0	80.0	80.0	0.0
2005-Apr-29 Fri	###	###	###	###			31.5	31.5	0.0
2005-Apr-28 Thu	###	###	###	###	3,234,552	0	###	###	0.0
2005-Apr-27 Wed	###	###	###	###			80.9	80.9	0.0
2005-Apr-26 Tue	###	###	###	###	4,365,279	0	80.5	80.5	0.0
2005-Apr-22 Fri	###	###	###	###			31.8	31.8	0.0
2005-Apr-21 Thu	###	###	###	###	4,223,251	0	75.6	75.6	0.0
2005-Apr-20 Wed	###	###	###	###			27.3	27.3	0.0
2005-Apr-19 Tue	###	###	###	###			###	###	0.0
2005-Apr-18 Mon	###	###	###	###	7,837,857	0	###	###	0.0
2005-Apr-15 Fri	###	###	###	###			42.6	42.6	0.0
2005-Apr-14 Thu	###	###	###	###			82.6	82.6	0.0
2005-Apr-13 Wed	###	###	###	###	4,480,825	0	79.1	79.1	0.0
2005-Apr-12 Tue	###	###	###	###			72.3	72.3	0.0
2005-Apr-11 Mon	###	###	###	###	4,378,122	0	###	###	0.0
2005-Apr-08 Fri	###	###	###	###	3,500,955	0	71.0	71.0	0.0
2005-Apr-07 Thu	###	###	###	###			###	###	0.0
2005-Apr-06 Wed	###	###	###	###			###	###	0.0
2005-Apr-05 Tue	###	###	###	###			###	###	0.0
2005-Apr-04 Mon	###	###	###	###			###	###	0.0
2005-Apr-01 Fri	###	###	###	###			###	###	0.0
2005-Mar-31 Thu	###	###	###	###			###	###	0.0
2005-Mar-30 Wed	###	###	###	###			87.1	87.1	0.0
2005-Mar-29 Tue	###	###	###	###	4,804,183	0	84.4	84.4	0.0
2005-Mar-24 Thu	###	###	###	###			26.2	26.2	0.0
2005-Mar-23 Wed	###	###	###	###	4,706,224	0	30.5	30.5	0.0
2005-Mar-22 Tue	###	###	###	###			20.9	20.9	0.0
2005-Mar-21 Mon	###	###	###	###	6,750,859	0	###	###	0.0
2005-Mar-18 Fri	###	###	###	###	13,904,422	0	64.3	64.3	0.0
2005-Mar-17 Thu	###	###	###	###			78.8	78.8	0.0
2005-Mar-16 Wed	###	###	###	###			###	###	0.0
2005-Mar-15 Tue	###	###	###	###	2,466,385	0	82.9	82.9	0.0
2005-Mar-14 Mon	###	###	###	###	6,174,752	0	###	###	0.0
2005-Mar-11 Fri	###	###	###	###			###	###	0.0
2005-Mar-10 Thu	###	###	###	###			32.5	32.5	0.0
2005-Mar-09 Wed	###	###	###	###			###	###	0.0
2005-Mar-08 Tue	###	###	###	###	2,663,547	0	68.8	68.8	0.0
2005-Mar-07 Mon	###	###	###	###	1,377,348	0	68.4	68.4	0.0
2005-Mar-04 Fri	###	###	###	###	3,356,342	0	###	###	0.0
2005-Mar-03 Thu	###	###	###	###			80.2	80.2	0.0
2005-Mar-02 Wed	###	###	###	###	4,063,080	0	###	###	0.0
2005-Mar-01 Tue	###	###	###	###			###	###	0.0
2005-Feb-28 Mon	2	###	2	###			###	###	0.0
2005-Feb-25 Fri	2	###	###	2	5,156,784	0	###	###	0.1
2005-Feb-24 Thu	###	###	2	2			23.7	23.7	0.1
2005-Feb-23 Wed	###	###	###	###			77.6	77.6	0.0
2005-Feb-22 Tue	###	###	###	###	2,475,781	0	###	###	0.0
2005-Feb-21 Mon	###	###	###	###			###	###	0.0
2005-Feb-18 Fri	###	###	###	###			###	###	0.0
2005-Feb-17 Thu	###	###	###	###	4,198,958	0	###	###	0.0
2005-Feb-16 Wed	###	###	###	###			###	###	0.0
2005-Feb-15 Tue	###	###	###	###			16.0	16.0	0.0
2005-Feb-14 Mon	###	###	###	###	3,386,342	0	###	###	0.0
2005-Feb-11 Fri	###	###	###	###			65.8	65.8	0.0
2005-Feb-10 Thu	###	###	###	###			74.2	74.2	0.0
2005-Feb-09 Wed	###	###	###	###	1,878,959	0	73.8	73.8	0.0
2005-Feb-08 Tue	###	###	###	###	2,891,781	0	83.5	83.5	0.0
2005-Feb-07 Mon	###	###	###	###			29.9	29.9	0.0
2005-Feb-04 Fri	###	###	###	###			16.8	16.8	0.0
2005-Feb-03 Thu	###	###	###	###	4,111,375	0	###	###	0.0
2005-Feb-02 Wed	###	###	###	###	4,845,356	0	71.1	71.1	0.0
2005-Feb-01 Tue	###	###	###	###	2,320,782	0	34.0	34.0	0.0
2005-Jan-31 Mon	###	###	###	###			22.7	22.7	0.0
2005-Jan-28 Fri	2.2	2.21	###	###	2,015,756	###	###	###	0.0
2005-Jan-27 Thu	2.2	2.23	###	2.2			###	###	0.2
2005-Jan-25 Tue	###	2.2	###	###			75.0	75.0	0.0
2005-Jan-24 Mon	2.2	2.22	###	###			27.5	27.5	0.0
2005-Jan-21 Fri	###	2.23	###	2.22			83.8	83.8	0.2
2005-Jan-20 Thu	###	2.22	###	###	3,625,779	###	72.4	72.4	0.0
2005-Jan-19 Wed	2.22	2.24	###	###			13.1	13.1	0.0
2005-Jan-18 Tue	2.25	2.26	2.21	2.21	5,192,678	###	###	###	0.2
2005-Jan-17 Mon	2.27	2.27	2.26	2.26	667,278	1,511,384	28.1	28.1	###
2005-Jan-14 Fri	2.29	2.29	2.26	2.27			###	###	0.2
2005-Jan-13 Thu	###	###	2.29	2.29			###	###	###
2005-Jan-12 Wed	2.28	###	2.28	###	6,315,059	###	84.7	84.7	0.0
2005-Jan-11 Tue	2.27	2.29	2.26	2.28	8,165,579	###	###	###	0.2
2005-Jan-10 Mon	2.27	2.29	2.26	2.26			###	###	###
2005-Jan-07 Fri	2.26	2.28	2.26	2.28			###	###	0.2
2005-Jan-06 Thu	2.28	2.28	2.26	2.26			20.9	20.9	###
2005-Jan-05 Wed	2.28	###	2.25	2.29			75.7	75.7	###
2005-Jan-04 Tue	2.27	###	2.27	###			###	###	0.0
2004-Dec-31 Fri	2.25	2.26	2.25	2.26	659,275	###	###	###	###
2004-Dec-30 Thu	2.24	2.26	2.24	2.26			78.2	78.2	###
2004-Dec-29 Wed	2.25	2.25	2.24	2.25	1,425,652	3,200,588	72.7	72.7	###
2004-Dec-24 Fri	2.27	2.28	2.24	2.25	1,136,473	2,568,428	###	###	###
2004-Dec-23 Thu	2.22	2.24	2.22	2.24	12,167,986	###	###	###	###
2004-Dec-22 Wed	###	2.27	###	2.25			###	###	###
2004-Dec-21 Tue	###	###	###	###			###	###	0.0
2004-Dec-20 Mon	###	###	###	###	1,713,986	0	###	###	0.0
2004-Dec-17 Fri	###	###	###	###			65.2	65.2	0.0
2004-Dec-16 Thu	###	###	###	###	5,166,726	0	73.6	73.6	0.0
2004-Dec-15 Wed	###	###	###	###	2,003,854	0	70.2	70.2	0.0
2004-Dec-14 Tue	###	###	###	###	7,287,773	0	###	###	0.0
2004-Dec-13 Mon	###	###	###	###	4,931,570	0	###	###	0.0
2004-Dec-10 Fri	###	###	###	###			###	###	0.0
2004-Dec-09 Thu	###	###	###	###			80.6	80.6	0.0
2004-Dec-08 Wed	###	###	###	###			###	###	0.0
2004-Dec-07 Tue	###	###	###	###			###	###	0.0
2004-Dec-06 Mon	###	###	###	###	1,591,083	0	19.5	19.5	0.0
2004-Dec-03 Fri	###	###	###	###			###	###	0.0
2004-Dec-02 Thu	###	###	###	###	1,465,456	0	###	###	0.0
2004-Dec-01 Wed	###	###	###	###	3,366,959	0	72.6	72.6	0.0
2004-Nov-30 Tue	###	###	###	###	2,536,823	0	###	###	0.0
2004-Nov-29 Mon	###	###	###	###	1,692,646	0	###	###	0.0
2004-Nov-26 Fri	###	###	###	###			###	###	0.0
2004-Nov-25 Thu	###	###	###	###	1,919,822	0	26.3	26.3	0.0
2004-Nov-24 Wed	###	###	###	###	5,139,184	0	###	###	0.0
2004-Nov-23 Tue	###	###	###	###			65.0	65.0	0.0
2004-Nov-22 Mon	###	###	###	###			###	###	0.0
2004-Nov-19 Fri	###	###	###	###			###	###	0.0
2004-Nov-18 Thu	###	###	###	###	5,089,983	0	78.4	78.4	0.0
2004-Nov-17 Wed	###	###	###	###			###	###	0.0
2004-Nov-16 Tue	###	###	###	###			29.7	29.7	0.0
2004-Nov-15 Mon	###	###	###	###			###	###	0.0
2004-Nov-12 Fri	###	###	###	###	2,255,989	0	###	###	0.0
2004-Nov-11 Thu	###	###	###	###			###	###	0.0
2004-Nov-10 Wed	###	###	###	###	1,785,447	0	###	###	0.0
2004-Nov-09 Tue	###	###	###	###	4,941,051	0	###	###	0.0
2004-Nov-08 Mon	###	###	###	###			###	###	0.0
2004-Nov-05 Fri	###	###	###	###	3,172,256	0	###	###	0.0
2004-Nov-04 Thu	###	###	###	###			73.8	73.8	0.0
2004-Nov-03 Wed	###	###	###	###			87.3	87.3	0.0
2004-Nov-02 Tue	###	###	###	###			28.2	28.2	0.0
2004-Nov-01 Mon	###	###	###	###			###	###	0.0
2004-Oct-29 Fri	###	###	###	###			###	###	0.0
2004-Oct-28 Thu	###	###	###	###	3,495,978	0	###	###	0.0
2004-Oct-27 Wed	###	###	###	###			###	###	0.0
2004-Oct-26 Tue	###	###	###	###			###	###	0.0
2004-Oct-25 Mon	###	###	###	###	3,673,085	0	###	###	0.0
2004-Oct-22 Fri	###	###	###	###	2,110,372	0	###	###	0.0
2004-Oct-21 Thu	###	###	###	###	1,305,586	0	25.4	25.4	0.0
2004-Oct-20 Wed	###	###	###	###	4,475,851	0	80.8	80.8	0.0
2004-Oct-19 Tue	###	###	###	###			70.8	70.8	0.0
2004-Oct-18 Mon	###	###	###	###			###	###	0.0
2004-Oct-15 Fri	###	###	###	###			###	###	0.0
2004-Oct-14 Thu	###	###	###	###			###	###	0.0
2004-Oct-13 Wed	###	###	###	###	7,863,358	0	###	###	0.0
2004-Oct-12 Tue	###	###	###	###	8,808,123	0	###	###	0.0
2004-Oct-11 Mon	###	###	###	###			69.7	69.7	0.0
2004-Oct-08 Fri	###	###	###	###	3,070,287	0	69.5	69.5	0.0
2004-Oct-07 Thu	###	###	###	###	2,800,427	0	28.5	28.5	0.0
2004-Oct-06 Wed	###	###	###	###	2,234,624	0	###	###	0.0
2004-Oct-05 Tue	###	###	###	###	4,280,852	0	70.1	70.1	0.0
2004-Oct-04 Mon	###	###	###	###	2,037,770	0	79.1	79.1	0.0
2004-Oct-01 Fri	2	###	2	2			70.8	70.8	0.1
2004-Sep-30 Thu	###	###	2	2			###	###	0.1
2004-Sep-29 Wed	###	###	2	###	5,914,279	5,914,279	65.6	65.6	0.0
2004-Sep-28 Tue	2	###	###	2	5,848,383	0	68.7	68.7	0.1
2004-Sep-27 Mon	###	###	###	###	2,029,821	0	###	###	0.0