(MDT) MACQUARIE DDR TRUST Daily Prices Page 2

Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

_{Currently Sat 24-May-04 02:21:30 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

(MDT) MACQUARIE DDR TRUST Daily Prices Page 2...

TOC Company Info for MDT Limits

Company Details for (MDT) MACQUARIE DDR TRUST

Listing Code	MDT
Listing Name	MACQUARIE DDR TRUST
GICS Sector	Real Estate
ISIN Name	MACQUARIE DDR TRUST
ISIN Security	UNITS FULLY PAID
ISIN Code	AU000000MDT2

Maximum Price date available .. Friday 3rd May 2024
Latest price with VOLUME for MDT .. Thursday 24th June 2010

MDT 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	0.024	131,622	###
MAX	###	268,547,872	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for MDT Bottom

<< Previous 1 2 3 4 Next >>

End of day Prices (full format),

450 Days for (MDT) MACQUARIE DDR TRUST

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.43
2008-Sep-11 Thu	0.41	0.41	###	0.41			80.7	80.7	###
2008-Sep-10 Wed	0.4	0.41	###	###			79.5	79.5	0.0
2008-Sep-09 Tue	0.44	0.44	###	###	11,024,484	2,425,386	8.4	8.4	0.0
2008-Sep-08 Mon	0.385	0.41	0.385	0.41	4,120,349	###	###	###	###
2008-Sep-05 Fri	0.375	###	###	0.385			84.4	84.4	0.0
2008-Sep-04 Thu	###	###	0.385	0.385	7,788,454	1,499,277	38.4	38.4	0.0
2008-Sep-03 Wed	###	###	0.385	###			75.5	75.5	0.0
2008-Sep-02 Tue	###	###	0.375	###			###	###	0.0
2008-Sep-01 Mon	###	###	0.345	###	2,909,247	501,845	###	###	0.0
2008-Aug-29 Fri	0.325	###	###	###			93.8	93.8	0.0
2008-Aug-28 Thu	###	###	###	###	5,128,681	0	78.2	78.2	0.0
2008-Aug-27 Wed	0.325	###	###	0.325	7,225,876	0	71.1	71.1	###
2008-Aug-26 Tue	###	0.325	###	0.325	1,415,052	229,945	92.5	92.5	###
2008-Aug-25 Mon	###	0.325	###	0.325			###	###	###
2008-Aug-22 Fri	###	###	###	###	2,141,681	0	###	###	0.0
2008-Aug-21 Thu	###	0.325	###	###	2,479,025	402,841	###	###	0.0
2008-Aug-20 Wed	###	###	###	###			65.1	65.1	0.0
2008-Aug-19 Tue	0.325	0.345	0.325	###	2,256,526	###	87.1	87.1	0.0
2008-Aug-18 Mon	###	###	###	###			###	###	0.0
2008-Aug-15 Fri	###	###	0.29	###			###	###	0.0
2008-Aug-14 Thu	###	###	###	###			###	###	0.0
2008-Aug-13 Wed	0.385	###	###	###	2,103,689	0	4.3	4.3	0.0
2008-Aug-12 Tue	###	###	###	###	4,214,842	0	29.7	29.7	0.0
2008-Aug-11 Mon	0.375	###	###	###	13,109,240	0	93.4	93.4	0.0
2008-Aug-08 Fri	###	###	###	###			96.0	96.0	0.0
2008-Aug-07 Thu	###	###	###	###			17.0	17.0	0.0
2008-Aug-06 Wed	###	###	###	###	12,850,448	0	###	###	0.0
2008-Aug-05 Tue	###	###	0.285	###			###	###	0.0
2008-Aug-04 Mon	0.275	###	0.27	###	16,656,426	###	###	###	0.0
2008-Aug-01 Fri	0.26	0.275	0.25	0.275	12,114,387	3,180,026	###	###	###
2008-Jul-31 Thu	###	0.27	0.225	0.25	9,887,484	2,447,152	###	###	0.0
2008-Jul-30 Wed	###	###	0.22	0.23	12,593,649	###	###	###	###
2008-Jul-29 Tue	###	0.24	0.22	0.225	4,767,476	###	13.2	13.2	###
2008-Jul-28 Mon	0.275	0.28	###	0.25			###	###	0.0
2008-Jul-25 Fri	0.255	0.28	0.25	0.27	9,573,340	###	###	###	###
2008-Jul-24 Thu	0.275	0.28	0.25	0.27			23.2	23.2	###
2008-Jul-23 Wed	0.21	0.25	0.21	0.25	9,222,980	2,121,285	99.5	99.5	0.0
2008-Jul-22 Tue	0.23	0.23	###	###	14,062,678	###	###	###	0.0
2008-Jul-21 Mon	###	0.325	0.255	0.255	10,012,843	2,903,724	0.6	0.6	0.0
2008-Jul-18 Fri	0.285	###	0.285	###			92.9	92.9	0.0
2008-Jul-17 Thu	0.27	###	0.27	0.29			95.0	95.0	###
2008-Jul-16 Wed	0.285	0.29	0.275	0.275	13,345,750	3,770,174	###	###	###
2008-Jul-15 Tue	0.275	###	0.275	0.28			88.4	88.4	###
2008-Jul-14 Mon	0.28	0.285	0.275	0.275			###	###	###
2008-Jul-11 Fri	###	###	0.27	0.275	19,473,249	2,628,888	1.6	1.6	###
2008-Jul-10 Thu	###	###	###	###	3,458,552	0	###	###	0.0
2008-Jul-09 Wed	###	###	###	###			9.7	9.7	0.0
2008-Jul-08 Tue	###	0.345	###	###			27.1	27.1	0.0
2008-Jul-07 Mon	###	###	###	###			14.3	14.3	0.0
2008-Jul-04 Fri	###	###	0.355	###	2,157,685	382,989	###	###	0.0
2008-Jul-03 Thu	0.4	0.4	0.375	0.375	2,930,359	###	12.7	12.7	###
2008-Jul-02 Wed	0.385	###	0.375	0.385			###	###	0.0
2008-Jul-01 Tue	0.41	###	###	###	4,387,226	0	15.9	15.9	0.0
2008-Jun-30 Mon	0.41	0.425	0.4	0.4			###	###	0.0
2008-Jun-27 Fri	0.41	0.425	###	0.41	14,305,082	3,039,829	###	###	###
2008-Jun-26 Thu	0.425	0.44	###	0.43	6,359,255	###	###	###	###
2008-Jun-25 Wed	0.445	0.455	###	###	5,761,180	###	26.5	26.5	0.0
2008-Jun-24 Tue	0.44	0.46	0.42	0.46			90.3	90.3	0.0
2008-Jun-23 Mon	0.46	0.47	0.455	0.46	4,307,381	###	73.4	73.4	0.0
2008-Jun-20 Fri	0.475	0.485	0.455	0.46	4,326,525	###	19.2	19.2	0.0
2008-Jun-19 Thu	0.47	0.49	0.46	0.49			89.6	89.6	###
2008-Jun-18 Wed	0.485	0.485	###	0.47	4,241,628	###	###	###	###
2008-Jun-17 Tue	###	0.5	0.48	0.49	4,315,329	###	29.3	29.3	###
2008-Jun-16 Mon	0.49	0.5	0.485	0.5			###	###	0.0
2008-Jun-13 Fri	0.5	0.52	0.485	###			86.4	86.4	0.0
2008-Jun-12 Thu	0.545	0.545	###	0.51			###	###	###
2008-Jun-11 Wed	0.54	0.545	0.525	0.545	9,071,543	4,853,275	###	###	0.0
2008-Jun-10 Tue	0.54	0.545	0.53	0.54	3,340,420	1,795,475	77.9	77.9	0.0
2008-Jun-06 Fri	0.545	0.545	0.53	0.54	3,011,756	###	###	###	0.0
2008-Jun-05 Thu	###	0.55	0.5	0.55			###	###	###
2008-Jun-04 Wed	###	0.545	0.49	0.52			21.3	21.3	0.0
2008-Jun-03 Tue	0.54	0.56	###	0.545			82.4	82.4	0.0
2008-Jun-02 Mon	0.555	0.555	0.54	0.54	2,526,626	1,383,327	###	###	0.0
2008-May-30 Fri	0.55	0.56	0.55	0.56			###	###	###
2008-May-29 Thu	0.555	0.56	0.55	0.555			66.4	66.4	###
2008-May-28 Wed	0.56	0.56	0.55	0.55	1,024,677	###	###	###	###
2008-May-27 Tue	0.555	0.56	0.55	0.56			76.1	76.1	###
2008-May-26 Mon	0.56	0.56	0.55	0.55	1,565,325	868,755	###	###	###
2008-May-23 Fri	0.55	0.56	0.55	0.555			74.0	74.0	###
2008-May-22 Thu	0.545	0.57	0.54	0.56	2,116,885	1,174,871	###	###	###
2008-May-21 Wed	0.545	0.55	0.54	0.54			27.4	27.4	0.0
2008-May-20 Tue	0.54	0.555	0.54	0.55	1,625,628	###	###	###	###
2008-May-19 Mon	0.55	0.555	0.54	0.54	2,479,083	###	###	###	0.0
2008-May-16 Fri	0.555	0.555	0.545	0.555	6,659,078	###	65.2	65.2	###
2008-May-15 Thu	0.555	0.555	0.545	0.555			65.0	65.0	###
2008-May-14 Wed	0.55	0.56	0.545	0.55			65.8	65.8	###
2008-May-13 Tue	0.55	0.555	0.545	0.55			###	###	###
2008-May-12 Mon	0.56	0.56	0.545	0.545			###	###	0.0
2008-May-09 Fri	0.54	###	0.54	0.55			76.2	76.2	###
2008-May-08 Thu	0.525	0.57	0.525	0.545	13,753,682	7,530,140	85.5	85.5	0.0
2008-May-07 Wed	0.56	###	###	0.555	12,546,742	0	34.0	34.0	###
2008-May-06 Tue	0.57	0.575	0.55	0.57	7,487,080	4,211,482	###	###	###
2008-May-05 Mon	0.585	0.59	0.57	0.575	3,757,458	2,179,325	###	###	###
2008-May-02 Fri	###	###	0.59	###			###	###	0.0
2008-May-01 Thu	0.57	0.59	###	0.58	6,364,876	###	###	###	###
2008-Apr-30 Wed	0.585	###	0.57	0.58	8,632,347	###	25.8	25.8	###
2008-Apr-29 Tue	###	###	0.575	###			###	###	0.0
2008-Apr-28 Mon	0.585	###	0.58	###			93.3	93.3	0.0
2008-Apr-24 Thu	0.585	###	###	0.585	5,757,557	0	###	###	###
2008-Apr-23 Wed	0.59	0.59	0.56	0.585			###	###	###
2008-Apr-22 Tue	0.545	0.57	###	0.57	3,503,578	###	91.3	91.3	###
2008-Apr-21 Mon	0.55	0.58	0.545	0.55			66.6	66.6	###
2008-Apr-18 Fri	###	0.545	###	###	5,366,252	###	89.6	89.6	0.0
2008-Apr-17 Thu	0.525	###	0.52	0.53	8,433,280	2,192,652	###	###	0.0
2008-Apr-16 Wed	0.5	###	0.49	0.5			###	###	0.0
2008-Apr-15 Tue	0.485	0.51	0.48	###			80.1	80.1	0.0
2008-Apr-14 Mon	0.48	0.485	0.47	0.485	4,391,183	2,096,789	80.6	80.6	0.0
2008-Apr-11 Fri	0.51	0.555	0.51	0.52	7,379,451	3,929,557	###	###	0.0
2008-Apr-10 Thu	0.5	0.52	###	0.485	3,064,742	###	###	###	0.0
2008-Apr-09 Wed	###	0.53	0.49	###	12,145,350	6,194,128	83.2	83.2	0.0
2008-Apr-08 Tue	0.46	###	0.45	###	7,161,657	1,611,372	###	###	0.0
2008-Apr-07 Mon	0.485	0.49	0.44	0.46			###	###	0.0
2008-Apr-04 Fri	0.5	0.5	0.46	0.46	8,457,855	4,059,770	###	###	0.0
2008-Apr-03 Thu	0.51	###	0.46	0.48	7,627,671	###	###	###	0.0
2008-Apr-02 Wed	0.46	###	0.45	0.485	11,912,771	2,680,373	###	###	0.0
2008-Apr-01 Tue	0.425	0.45	0.42	0.44			###	###	###
2008-Mar-31 Mon	###	0.44	###	0.425			90.7	90.7	###
2008-Mar-28 Fri	0.4	0.41	###	0.4	9,841,787	###	###	###	0.0
2008-Mar-27 Thu	0.4	0.42	0.4	0.4			61.8	61.8	0.0
2008-Mar-26 Wed	0.425	0.44	0.4	0.41	10,702,042	4,494,857	###	###	###
2008-Mar-25 Tue	###	###	###	0.43	8,675,787	0	###	###	###
2008-Mar-20 Thu	0.45	0.49	###	0.45			73.5	73.5	0.0
2008-Mar-19 Wed	0.525	0.525	###	0.475	12,229,977	###	3.4	3.4	###
2008-Mar-18 Tue	###	0.59	###	0.5			###	###	0.0
2008-Mar-17 Mon	0.545	0.56	0.485	0.5	3,154,788	1,648,376	###	###	0.0
2008-Mar-14 Fri	0.555	0.555	0.53	0.545	3,035,986	1,647,022	20.0	20.0	0.0
2008-Mar-13 Thu	0.575	###	0.525	0.55	2,981,351	###	###	###	###
2008-Mar-12 Wed	###	0.625	0.55	###	3,559,047	2,090,940	36.4	36.4	0.0
2008-Mar-11 Tue	###	###	0.585	###	2,203,821	###	76.9	76.9	0.0
2008-Mar-10 Mon	###	###	0.59	0.59	1,635,726	###	###	###	0.0
2008-Mar-07 Fri	###	###	###	###			76.3	76.3	0.0
2008-Mar-06 Thu	###	0.655	###	0.645			92.5	92.5	###
2008-Mar-05 Wed	0.56	###	0.54	###			97.5	97.5	0.0
2008-Mar-04 Tue	###	###	0.53	0.55	3,429,572	###	###	###	###
2008-Mar-03 Mon	0.58	###	0.57	###	2,770,459	789,580	94.3	94.3	0.0
2008-Feb-29 Fri	0.625	###	0.58	###	6,989,128	2,026,847	19.7	19.7	0.0
2008-Feb-28 Thu	###	###	0.625	###			###	###	0.0
2008-Feb-27 Wed	###	###	0.625	###			###	###	0.0
2008-Feb-26 Tue	0.625	0.645	###	###			73.8	73.8	0.0
2008-Feb-25 Mon	###	###	###	###	7,565,224	0	17.1	17.1	0.0
2008-Feb-22 Fri	###	###	###	###	8,824,076	0	###	###	0.0
2008-Feb-21 Thu	0.645	###	###	0.645			69.5	69.5	###
2008-Feb-20 Wed	###	###	###	###	4,846,280	0	###	###	0.0
2008-Feb-19 Tue	###	0.7	###	###	2,028,078	709,827	31.4	31.4	0.0
2008-Feb-18 Mon	###	0.71	0.645	0.645	2,053,180	1,391,029	###	###	###
2008-Feb-15 Fri	0.73	0.73	###	0.7			###	###	###
2008-Feb-14 Thu	0.75	0.78	0.745	0.755			70.6	70.6	###
2008-Feb-13 Wed	0.82	0.82	0.71	0.73			2.2	2.2	0.1
2008-Feb-12 Tue	0.77	0.81	0.74	0.8	3,764,548	2,917,524	91.3	91.3	0.1
2008-Feb-11 Mon	0.74	0.76	0.71	0.76	1,683,170	1,237,129	91.0	91.0	0.1
2008-Feb-08 Fri	###	0.74	###	0.73			###	###	0.1
2008-Feb-07 Thu	0.73	0.74	###	0.7			10.7	10.7	###
2008-Feb-06 Wed	0.72	0.755	0.72	0.73			###	###	0.1
2008-Feb-05 Tue	0.74	0.775	0.73	0.76	1,542,383	1,160,643	87.3	87.3	0.1
2008-Feb-04 Mon	0.75	0.78	###	0.76			###	###	0.1
2008-Feb-01 Fri	0.7	0.75	0.7	0.75			###	###	###
2008-Jan-31 Thu	0.655	###	###	###	3,722,672	0	92.9	92.9	0.0
2008-Jan-30 Wed	###	###	###	###			85.7	85.7	0.0
2008-Jan-29 Tue	###	###	###	###			###	###	0.0
2008-Jan-25 Fri	###	0.71	###	###	3,829,772	###	###	###	0.0
2008-Jan-24 Thu	###	###	###	###	2,050,381	0	92.6	92.6	0.0
2008-Jan-23 Wed	0.625	###	###	###			###	###	0.0
2008-Jan-22 Tue	0.625	###	0.58	###	6,859,345	###	###	###	0.0
2008-Jan-21 Mon	###	###	###	###			25.7	25.7	0.0
2008-Jan-18 Fri	###	###	###	###			###	###	0.0
2008-Jan-17 Thu	###	0.685	###	0.675	3,437,743	1,177,426	35.2	35.2	0.0
2008-Jan-16 Wed	0.675	###	###	###			###	###	0.0
2008-Jan-15 Tue	0.73	###	###	0.7	4,471,225	0	13.7	13.7	###
2008-Jan-14 Mon	###	0.755	0.7	0.74	2,927,221	2,129,553	93.9	93.9	0.1
2008-Jan-11 Fri	0.75	0.755	0.71	0.725			22.4	22.4	###
2008-Jan-10 Thu	0.75	0.78	0.74	0.75	6,724,583	5,110,683	###	###	###
2008-Jan-09 Wed	0.76	0.77	###	0.76			73.4	73.4	0.1
2008-Jan-08 Tue	0.775	0.78	0.725	0.76			###	###	0.1
2008-Jan-07 Mon	0.75	###	0.73	###	2,990,983	###	###	###	0.0
2008-Jan-04 Fri	###	0.785	0.755	0.775			###	###	0.1
2008-Jan-03 Thu	0.745	0.76	0.73	0.75			###	###	###
2008-Jan-02 Wed	0.745	0.755	0.725	0.74	3,301,489	###	###	###	0.1
2007-Dec-31 Mon	0.8	0.8	0.755	0.77	2,617,952	2,035,457	###	###	0.1
2007-Dec-28 Fri	0.81	0.83	0.77	0.78	2,264,442	1,811,553	###	###	0.1
2007-Dec-27 Thu	0.82	0.84	0.8	0.8	17,829,681	###	11.4	11.4	0.1
2007-Dec-24 Mon	0.8	0.825	0.775	###	1,742,883	###	###	###	0.0
2007-Dec-21 Fri	0.81	###	0.77	###	3,494,220	1,345,274	###	###	0.0
2007-Dec-20 Thu	0.84	0.89	0.825	0.86	9,331,151	###	85.7	85.7	###
2007-Dec-19 Wed	###	###	0.845	0.85			22.4	22.4	###
2007-Dec-18 Tue	0.88	0.88	0.74	0.875			40.3	40.3	0.1
2007-Dec-17 Mon	###	###	0.8	0.86			0.9	0.9	###
2007-Dec-14 Fri	###	###	1.025	1.025	3,750,743	1,922,255	16.0	16.0	###
2007-Dec-13 Thu	1.075	1.085	###	###	3,160,226	1,714,422	36.7	36.7	0.0
2007-Dec-12 Wed	###	###	1.075	1.075	1,525,341	819,870	30.3	30.3	###
2007-Dec-11 Tue	###	###	###	###			###	###	0.0
2007-Dec-10 Mon	###	###	###	###	2,769,885	0	###	###	0.0
2007-Dec-07 Fri	1.085	###	###	###	3,699,746	0	66.0	66.0	0.0
2007-Dec-06 Thu	###	###	###	###			###	###	0.0
2007-Dec-05 Wed	1.055	###	1.045	###			###	###	0.0
2007-Dec-04 Tue	###	###	1.055	1.075	2,365,028	1,247,552	###	###	###
2007-Dec-03 Mon	1.045	###	1.045	1.085			91.8	91.8	0.1
2007-Nov-30 Fri	1.045	###	###	1.055	3,274,154	0	###	###	0.1
2007-Nov-29 Thu	1.075	###	###	1.045			###	###	0.1
2007-Nov-28 Wed	###	###	###	###	1,239,774	0	###	###	0.0
2007-Nov-27 Tue	1.075	1.085	###	1.085			###	###	0.1
2007-Nov-26 Mon	###	###	1.075	###	2,180,550	1,172,045	###	###	0.0
2007-Nov-23 Fri	###	###	###	###			###	###	0.0
2007-Nov-22 Thu	###	###	###	1.045			43.5	43.5	0.1
2007-Nov-21 Wed	###	1.075	###	###			###	###	0.0
2007-Nov-20 Tue	###	1.075	1.055	###			###	###	0.0
2007-Nov-19 Mon	1.085	###	1.075	###	1,620,928	871,248	###	###	0.0
2007-Nov-16 Fri	###	1.075	###	1.075			75.6	75.6	###
2007-Nov-15 Thu	###	###	###	1.075			###	###	###
2007-Nov-14 Wed	###	1.075	###	###	2,032,955	###	###	###	0.0
2007-Nov-13 Tue	###	###	###	1.045			24.9	24.9	0.1
2007-Nov-12 Mon	1.075	###	###	###			###	###	0.0
2007-Nov-09 Fri	###	###	###	###			14.4	14.4	0.0
2007-Nov-08 Thu	###	###	###	###			###	###	0.0
2007-Nov-07 Wed	###	###	1.145	###			###	###	0.0
2007-Nov-06 Tue	###	###	###	###	1,598,241	0	90.1	90.1	0.0
2007-Nov-05 Mon	###	###	###	###	2,740,047	0	42.8	42.8	0.0
2007-Nov-02 Fri	###	###	1.145	###			###	###	0.0
2007-Nov-01 Thu	###	###	1.155	###			58.6	58.6	0.0
2007-Oct-31 Wed	1.155	###	1.155	1.175	4,851,025	###	74.3	74.3	###
2007-Oct-30 Tue	###	###	###	1.155	2,693,386	0	35.7	35.7	0.1
2007-Oct-29 Mon	###	###	###	###	1,235,158	0	###	###	0.0
2007-Oct-26 Fri	###	###	###	1.175	2,463,040	0	30.5	30.5	###
2007-Oct-25 Thu	###	1.185	###	###	2,400,445	###	33.4	33.4	0.0
2007-Oct-24 Wed	1.175	###	###	###	3,632,071	0	73.4	73.4	0.0
2007-Oct-23 Tue	1.175	1.185	1.175	###			63.2	63.2	0.0
2007-Oct-22 Mon	###	###	###	1.175			###	###	###
2007-Oct-19 Fri	###	###	###	###			30.7	30.7	0.0
2007-Oct-18 Thu	###	###	1.185	###	1,545,473	###	###	###	0.0
2007-Oct-17 Wed	###	1.21	1.185	###			###	###	0.0
2007-Oct-16 Tue	1.22	1.22	1.2	###			###	###	0.0
2007-Oct-15 Mon	1.22	1.22	1.21	###	1,363,484	###	40.0	40.0	0.0
2007-Oct-12 Fri	1.22	1.22	###	###			###	###	0.0
2007-Oct-11 Thu	1.225	1.23	1.21	###	10,394,759	###	24.9	24.9	0.0
2007-Oct-10 Wed	###	###	###	1.22			23.7	23.7	0.1
2007-Oct-09 Tue	###	1.23	###	1.23	4,602,673	2,830,643	87.5	87.5	0.1
2007-Oct-08 Mon	###	###	1.185	###			70.5	70.5	0.0
2007-Oct-05 Fri	###	###	###	###	4,564,244	0	78.2	78.2	0.0
2007-Oct-04 Thu	###	###	1.175	1.175			###	###	###
2007-Oct-03 Wed	1.185	###	###	###	2,302,053	0	71.6	71.6	0.0
2007-Oct-02 Tue	1.185	###	1.175	###	4,836,154	2,841,240	###	###	0.0
2007-Oct-01 Mon	1.185	1.185	###	1.175	668,254	395,940	###	###	###
2007-Sep-28 Fri	###	###	1.175	1.175			20.6	20.6	###
2007-Sep-27 Thu	###	1.2	###	###			###	###	0.0
2007-Sep-26 Wed	###	1.2	1.185	1.2	5,353,354	6,383,874	###	###	0.1
2007-Sep-25 Tue	1.2	1.2	###	1.2	1,864,343	###	64.4	64.4	0.1
2007-Sep-24 Mon	1.2	1.2	###	1.2	1,706,075	1,023,645	62.2	62.2	0.1
2007-Sep-21 Fri	###	###	###	1.2	1,474,879	0	###	###	0.1
2007-Sep-20 Thu	1.22	1.225	###	1.22	7,654,340	4,688,283	###	###	0.1
2007-Sep-19 Wed	1.21	###	###	1.21	2,758,754	0	68.0	68.0	###
2007-Sep-18 Tue	###	###	###	1.185			###	###	0.1
2007-Sep-17 Mon	###	1.22	1.2	###			###	###	0.0
2007-Sep-14 Fri	###	1.22	###	###	4,357,425	2,658,029	###	###	0.0
2007-Sep-13 Thu	1.21	###	###	###			###	###	0.0
2007-Sep-12 Wed	1.2	###	1.2	1.2			75.5	75.5	0.1
2007-Sep-11 Tue	###	1.21	###	1.2	4,384,824	###	70.6	70.6	0.1
2007-Sep-10 Mon	1.2	###	###	###			###	###	0.0
2007-Sep-07 Fri	1.21	1.21	1.2	###	825,823	###	29.0	29.0	0.0
2007-Sep-06 Thu	###	###	1.2	1.2	2,844,940	###	###	###	0.1
2007-Sep-05 Wed	1.22	1.22	###	1.22			72.1	72.1	0.1
2007-Sep-04 Tue	###	1.225	1.2	1.22	1,726,953	###	###	###	0.1
2007-Sep-03 Mon	###	###	###	1.2	3,859,223	0	###	###	0.1
2007-Aug-31 Fri	1.22	1.23	1.2	1.2	5,882,676	7,147,451	###	###	0.1
2007-Aug-30 Thu	1.22	1.23	1.2	1.21			32.8	32.8	###
2007-Aug-29 Wed	1.21	1.21	###	###	1,567,954	###	###	###	0.0
2007-Aug-28 Tue	1.2	###	###	###	4,730,976	0	###	###	0.0
2007-Aug-27 Mon	1.21	###	###	1.21	2,192,073	0	###	###	###
2007-Aug-24 Fri	1.21	###	###	1.2			###	###	0.1
2007-Aug-23 Thu	1.21	1.22	1.2	1.21			60.1	60.1	###
2007-Aug-22 Wed	1.175	###	1.175	1.2	4,121,927	###	###	###	0.1
2007-Aug-21 Tue	###	###	1.185	###	2,718,558	1,610,745	###	###	0.0
2007-Aug-20 Mon	###	###	###	1.21	2,592,580	0	###	###	###
2007-Aug-17 Fri	1.21	1.21	1.175	###	1,903,929	###	###	###	0.0
2007-Aug-16 Thu	1.21	1.21	###	###			###	###	0.0
2007-Aug-15 Wed	1.22	1.22	###	###			49.7	49.7	0.0
2007-Aug-14 Tue	###	1.24	###	1.23	3,555,826	###	###	###	0.1
2007-Aug-13 Mon	###	###	###	1.23			84.8	84.8	0.1
2007-Aug-10 Fri	1.22	1.23	1.2	1.2			29.3	29.3	0.1
2007-Aug-09 Thu	1.225	1.25	1.22	1.25			77.9	77.9	###
2007-Aug-08 Wed	###	1.24	###	1.24			###	###	0.1
2007-Aug-07 Tue	1.21	1.22	1.2	###	2,770,978	3,352,883	###	###	0.0
2007-Aug-06 Mon	###	###	###	###			###	###	0.0
2007-Aug-03 Fri	###	1.22	###	###			###	###	0.0
2007-Aug-02 Thu	1.175	1.22	1.175	###			93.4	93.4	0.0
2007-Aug-01 Wed	###	###	###	1.175			62.5	62.5	###
2007-Jul-31 Tue	###	###	1.175	###			27.8	27.8	0.0
2007-Jul-30 Mon	1.23	###	###	1.225			28.5	28.5	0.1
2007-Jul-27 Fri	1.24	1.25	1.21	###	4,675,273	5,750,585	39.4	39.4	0.0
2007-Jul-26 Thu	1.26	1.26	1.245	1.26			75.5	75.5	###
2007-Jul-25 Wed	1.26	1.26	1.24	1.26			66.5	66.5	###
2007-Jul-24 Tue	1.25	1.255	1.24	1.25			63.5	63.5	###
2007-Jul-23 Mon	1.25	1.26	1.24	1.245			35.2	35.2	0.1
2007-Jul-20 Fri	1.26	1.27	1.245	1.245	9,532,240	###	20.0	20.0	0.1
2007-Jul-19 Thu	1.27	1.27	1.25	1.26	1,614,143	2,033,820	###	###	###
2007-Jul-18 Wed	1.26	1.27	1.25	1.26	1,980,784	2,495,787	###	###	###
2007-Jul-17 Tue	1.26	1.27	1.25	###	4,185,147	5,273,285	###	###	0.0
2007-Jul-16 Mon	1.245	1.26	1.245	1.26	1,851,948	###	77.4	77.4	###
2007-Jul-13 Fri	1.23	1.245	1.23	1.24			73.1	73.1	0.1
2007-Jul-12 Thu	###	###	1.225	1.23	3,188,358	###	###	###	0.1
2007-Jul-11 Wed	1.22	1.24	###	1.225	4,527,846	###	###	###	0.1
2007-Jul-10 Tue	###	###	###	1.22	3,650,051	0	27.8	27.8	0.1
2007-Jul-09 Mon	1.22	###	1.22	###	4,128,974	2,518,674	79.9	79.9	0.0
2007-Jul-06 Fri	1.22	1.23	###	1.23	2,942,683	1,809,750	74.1	74.1	0.1
2007-Jul-05 Thu	1.23	1.23	###	1.22			28.7	28.7	0.1
2007-Jul-04 Wed	###	###	###	1.22	2,680,381	0	###	###	0.1
2007-Jul-03 Tue	1.245	1.25	1.225	1.24	8,951,659	11,077,678	38.6	38.6	0.1
2007-Jul-02 Mon	1.24	1.24	1.225	1.24	4,879,529	###	###	###	0.1
2007-Jun-29 Fri	1.24	1.26	###	1.255	7,907,743	4,981,878	###	###	###
2007-Jun-28 Thu	1.24	1.245	1.225	###			###	###	0.0
2007-Jun-27 Wed	1.24	1.24	1.22	1.225			42.3	42.3	0.1
2007-Jun-26 Tue	1.27	1.27	1.22	1.23			19.1	19.1	0.1
2007-Jun-25 Mon	1.26	###	1.24	1.25			###	###	###
2007-Jun-22 Fri	###	###	###	###	9,631,946	0	63.7	63.7	0.0
2007-Jun-21 Thu	###	###	###	###			###	###	0.0
2007-Jun-20 Wed	###	###	###	###	3,265,789	0	73.9	73.9	0.0
2007-Jun-19 Tue	1.285	###	1.275	###			###	###	0.0
2007-Jun-18 Mon	1.29	###	1.27	1.28			34.4	34.4	###
2007-Jun-15 Fri	1.29	1.29	1.28	1.28	5,975,156	7,678,075	30.3	30.3	###
2007-Jun-14 Thu	1.285	1.29	###	1.275			31.1	31.1	###
2007-Jun-13 Wed	1.28	1.28	###	1.28			###	###	###
2007-Jun-12 Tue	1.275	###	1.275	1.29			###	###	0.1
2007-Jun-08 Fri	1.28	1.28	1.26	1.275	6,899,747	8,762,678	35.1	35.1	###
2007-Jun-07 Thu	1.285	###	1.28	###	11,973,245	7,662,876	71.8	71.8	0.0
2007-Jun-06 Wed	1.28	1.29	###	1.29			###	###	0.1
2007-Jun-05 Tue	1.29	1.29	1.26	1.26	12,807,258	16,329,253	###	###	###
2007-Jun-04 Mon	1.28	###	1.27	1.28	4,098,674	2,602,657	66.3	66.3	###
2007-Jun-01 Fri	1.285	1.285	1.27	1.275	1,661,752	2,122,888	27.6	27.6	###
2007-May-31 Thu	1.255	1.275	1.255	1.275	8,198,082	10,370,573	74.2	74.2	###
2007-May-30 Wed	1.26	1.26	1.24	1.245	7,543,082	9,428,852	###	###	0.1
2007-May-29 Tue	1.23	1.25	1.22	1.245	1,251,172	###	###	###	0.1
2007-May-28 Mon	###	###	###	1.22	2,735,128	0	30.9	30.9	0.1
2007-May-25 Fri	1.25	1.25	###	1.24	2,415,325	1,509,578	###	###	0.1
2007-May-24 Thu	1.27	1.275	1.245	1.25	3,742,977	4,716,151	###	###	###
2007-May-23 Wed	1.26	1.27	1.26	1.27			71.9	71.9	###
2007-May-22 Tue	1.29	1.29	1.255	1.27	2,234,376	2,843,243	24.0	24.0	###
2007-May-21 Mon	1.27	1.275	###	###	3,099,976	###	34.0	34.0	0.0
2007-May-18 Fri	1.26	1.26	1.245	1.26	2,888,742	3,618,149	70.8	70.8	###
2007-May-17 Thu	1.28	1.285	1.25	1.255			###	###	###
2007-May-16 Wed	1.29	1.29	1.27	1.27			###	###	###
2007-May-15 Tue	1.275	1.28	1.27	1.275	4,351,782	5,548,522	70.4	70.4	###
2007-May-14 Mon	1.28	1.285	1.27	1.275	2,285,289	2,919,456	34.4	34.4	###
2007-May-11 Fri	1.27	1.27	1.25	1.26	1,291,226	1,626,944	###	###	###
2007-May-10 Thu	1.28	1.28	1.26	1.275			###	###	###
2007-May-09 Wed	1.285	1.29	###	1.27			25.6	25.6	###
2007-May-08 Tue	###	###	1.28	1.285	3,500,186	###	###	###	###
2007-May-07 Mon	###	###	1.28	###	4,609,971	2,950,381	###	###	0.0
2007-May-04 Fri	1.29	1.29	1.26	1.285	1,633,859	2,083,170	27.7	27.7	###
2007-May-03 Thu	1.275	1.275	1.26	###	4,805,776	6,091,321	26.7	26.7	0.0
2007-May-02 Wed	1.255	###	1.25	###			69.8	69.8	0.0
2007-May-01 Tue	1.255	1.255	1.23	###	2,140,389	###	29.8	29.8	0.0
2007-Apr-30 Mon	1.26	1.27	1.245	1.255			32.8	32.8	###
2007-Apr-27 Fri	1.26	###	1.25	1.25	3,883,655	2,427,284	###	###	###
2007-Apr-26 Thu	1.255	1.26	1.245	1.26	2,577,487	###	72.2	72.2	###
2007-Apr-24 Tue	1.275	1.275	1.255	1.255	4,110,540	###	23.9	23.9	###
2007-Apr-23 Mon	1.29	###	1.25	1.255			###	###	###
2007-Apr-20 Fri	1.28	###	1.275	1.285			###	###	###
2007-Apr-19 Thu	###	###	1.27	1.28	4,457,784	###	28.5	28.5	###
2007-Apr-18 Wed	###	###	###	###	6,910,345	0	###	###	0.0
2007-Apr-17 Tue	###	###	1.285	1.29			41.1	41.1	0.1
2007-Apr-16 Mon	1.24	1.25	1.23	1.245			###	###	0.1
2007-Apr-13 Fri	1.245	1.255	1.23	1.245			###	###	0.1
2007-Apr-12 Thu	1.22	1.24	1.22	1.23	3,857,159	###	70.9	70.9	0.1
2007-Apr-11 Wed	1.24	1.24	1.22	1.23			32.3	32.3	0.1
2007-Apr-10 Tue	###	1.22	1.2	1.21	2,761,256	###	###	###	###
2007-Apr-05 Thu	1.21	1.21	###	###			17.1	17.1	0.0
2007-Apr-04 Wed	1.21	1.21	1.2	1.21			62.8	62.8	###
2007-Apr-03 Tue	###	1.2	###	1.2			###	###	0.1
2007-Apr-02 Mon	###	1.2	###	1.2	3,043,651	###	###	###	0.1
2007-Mar-30 Fri	###	1.2	1.185	###			60.4	60.4	0.0
2007-Mar-29 Thu	1.185	###	###	1.185			62.7	62.7	0.1
2007-Mar-28 Wed	###	###	1.175	###			###	###	0.0
2007-Mar-27 Tue	###	###	1.175	###	4,802,770	2,821,627	###	###	0.0
2007-Mar-26 Mon	1.21	1.21	###	###	2,939,571	1,778,440	###	###	0.0
2007-Mar-23 Fri	1.22	1.225	1.21	1.21	15,585,451	18,975,286	###	###	###
2007-Mar-22 Thu	###	1.225	1.21	###			###	###	0.0
2007-Mar-21 Wed	1.22	1.22	###	1.21	7,074,522	4,315,458	33.1	33.1	###
2007-Mar-20 Tue	1.23	1.23	###	###	3,939,628	2,422,871	###	###	0.0
2007-Mar-19 Mon	1.22	1.225	1.21	1.225	1,268,784	1,544,744	###	###	0.1
2007-Mar-16 Fri	1.225	1.23	###	###			###	###	0.0
2007-Mar-15 Thu	1.22	1.23	###	1.22	7,092,951	###	###	###	0.1
2007-Mar-14 Wed	1.24	1.24	1.2	1.2	1,944,129	###	###	###	0.1
2007-Mar-13 Tue	1.28	1.28	###	1.24	8,733,076	###	###	###	0.1
2007-Mar-12 Mon	1.27	1.28	1.26	###	2,237,556	###	27.6	27.6	0.0
2007-Mar-09 Fri	1.27	1.275	1.26	###	7,171,276	###	###	###	0.0
2007-Mar-08 Thu	1.245	1.27	1.24	1.27	3,359,851	###	84.0	84.0	###
2007-Mar-07 Wed	1.245	1.26	1.23	1.26	5,485,124	6,828,979	71.8	71.8	###
2007-Mar-06 Tue	###	1.24	###	1.24			###	###	0.1
2007-Mar-05 Mon	1.245	1.245	###	###	7,184,573	###	15.1	15.1	0.0
2007-Mar-02 Fri	1.26	1.27	1.225	1.25	10,359,647	12,923,659	###	###	###
2007-Mar-01 Thu	1.27	1.285	1.26	1.26	3,308,457	###	###	###	###
2007-Feb-28 Wed	1.26	###	1.26	1.27			62.6	62.6	###
2007-Feb-27 Tue	###	###	1.28	###	8,796,873	###	###	###	0.0
2007-Feb-26 Mon	###	###	###	###	5,157,286	0	###	###	0.0
2007-Feb-23 Fri	###	###	###	###			###	###	0.0
2007-Feb-22 Thu	###	###	###	###	12,314,128	0	68.0	68.0	0.0
2007-Feb-21 Wed	###	###	1.345	###	6,186,228	###	77.6	77.6	0.0
2007-Feb-20 Tue	###	###	###	###			70.5	70.5	0.0
2007-Feb-19 Mon	###	###	###	###			###	###	0.0
2007-Feb-16 Fri	###	###	###	###	5,058,451	0	###	###	0.0
2007-Feb-15 Thu	###	1.355	1.325	###			22.9	22.9	0.0
2007-Feb-14 Wed	1.375	1.375	###	###			###	###	0.0
2007-Feb-13 Tue	1.345	###	###	###	3,099,157	0	78.3	78.3	0.0
2007-Feb-12 Mon	###	###	###	1.345	2,890,572	0	28.6	28.6	###
2007-Feb-09 Fri	###	###	###	###			###	###	0.0
2007-Feb-08 Thu	###	###	1.345	###	5,463,981	3,674,527	###	###	0.0
2007-Feb-07 Wed	###	###	###	1.345	8,507,475	0	38.1	38.1	###
2007-Feb-06 Tue	###	###	###	###			###	###	0.0
2007-Feb-05 Mon	###	1.375	###	###			22.1	22.1	0.0
2007-Feb-02 Fri	1.345	###	###	###	5,035,982	0	###	###	0.0
2007-Feb-01 Thu	###	1.375	###	###	8,748,754	###	25.7	25.7	0.0
2007-Jan-31 Wed	1.385	###	1.345	###	7,613,324	###	###	###	0.0
2007-Jan-30 Tue	###	###	###	###	6,060,974	0	###	###	0.0
2007-Jan-29 Mon	###	###	###	###	6,266,127	0	###	###	0.0
2007-Jan-25 Thu	1.325	###	1.325	###			70.7	70.7	0.0
2007-Jan-24 Wed	###	###	###	1.325	4,260,283	0	32.6	32.6	0.1
2007-Jan-23 Tue	###	###	###	###	4,923,924	0	###	###	0.0
2007-Jan-22 Mon	###	1.345	###	###	9,341,789	6,282,353	###	###	0.0
2007-Jan-19 Fri	###	###	###	###			29.5	29.5	0.0
2007-Jan-18 Thu	###	###	1.29	###			###	###	0.0
2007-Jan-17 Wed	###	###	1.29	###			31.5	31.5	0.0
2007-Jan-16 Tue	###	###	###	###	2,679,472	0	###	###	0.0
2007-Jan-15 Mon	###	###	###	###			###	###	0.0
2007-Jan-12 Fri	1.325	1.325	###	###			15.6	15.6	0.0
2007-Jan-11 Thu	###	###	###	###	5,915,277	0	68.4	68.4	0.0
2007-Jan-10 Wed	###	###	###	###	4,181,940	0	###	###	0.0
2007-Jan-09 Tue	1.28	###	1.27	###	10,354,086	6,574,844	###	###	0.0
2007-Jan-08 Mon	###	###	1.27	1.28	5,014,651	###	###	###	###
2007-Jan-05 Fri	1.275	###	1.27	1.29	6,708,084	###	78.5	78.5	0.1
2007-Jan-04 Thu	1.27	1.28	1.26	###			41.8	41.8	0.0
2007-Jan-03 Wed	###	###	1.27	1.27	1,282,745	814,543	###	###	###
2007-Jan-02 Tue	###	1.325	###	###			26.2	26.2	0.0
2006-Dec-29 Fri	###	###	###	1.325	4,309,346	0	###	###	0.1
2006-Dec-28 Thu	###	###	1.28	1.325			74.4	74.4	0.1
2006-Dec-27 Wed	1.29	###	1.275	###			###	###	0.0
2006-Dec-22 Fri	###	1.29	1.255	1.29	2,561,180	###	84.2	84.2	0.1
2006-Dec-21 Thu	1.29	1.29	1.255	###			20.0	20.0	0.0
2006-Dec-20 Wed	1.275	1.29	1.27	1.29			###	###	0.1
2006-Dec-19 Tue	1.28	1.28	###	1.275	5,879,785	###	37.6	37.6	###
2006-Dec-18 Mon	1.28	1.28	###	1.275			###	###	###
2006-Dec-15 Fri	###	###	1.26	1.28	8,839,178	5,568,682	###	###	###
2006-Dec-14 Thu	1.24	1.255	1.24	1.255	1,491,158	###	73.5	73.5	###
2006-Dec-13 Wed	1.24	1.25	1.23	1.24	5,075,681	6,293,844	###	###	0.1
2006-Dec-12 Tue	1.23	###	1.225	1.23			70.0	70.0	0.1
2006-Dec-11 Mon	1.24	1.25	1.23	###			###	###	0.0
2006-Dec-08 Fri	###	###	1.245	1.25			24.6	24.6	###
2006-Dec-07 Thu	###	1.275	1.25	1.27	3,756,027	4,741,984	###	###	###
2006-Dec-06 Wed	1.26	###	1.24	1.26	5,373,383	###	###	###	###
2006-Dec-05 Tue	1.255	###	1.245	1.26	16,773,986	###	74.1	74.1	###
2006-Dec-04 Mon	1.255	1.27	1.24	1.26	4,098,282	5,143,343	71.9	71.9	###
2006-Dec-01 Fri	1.28	1.285	1.26	1.26	3,468,448	###	###	###	###
2006-Nov-30 Thu	1.285	1.285	###	1.285			###	###	###