(MDT) MACQUARIE DDR TRUST 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 Sun 24-Apr-21 01:10:23 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 3...

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 19th April 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

End of day Prices (full format),

600 Days for (MDT) MACQUARIE DDR TRUST

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.43
2005-Sep-21 Wed	1.175	###	1.175	1.175			###	###	###
2005-Sep-20 Tue	###	1.175	###	1.175			###	###	###
2005-Sep-19 Mon	1.175	###	###	###	2,357,986	0	35.1	35.1	0.0
2005-Sep-16 Fri	1.175	###	###	1.175	3,147,255	0	###	###	###
2005-Sep-15 Thu	1.175	###	###	1.175			###	###	###
2005-Sep-14 Wed	###	1.185	###	1.175			70.1	70.1	###
2005-Sep-13 Tue	###	1.175	###	###	3,202,180	1,881,280	###	###	0.0
2005-Sep-12 Mon	###	###	###	1.175	1,186,827	0	###	###	###
2005-Sep-09 Fri	###	1.175	###	###	759,146	###	###	###	0.0
2005-Sep-08 Thu	1.175	###	###	###			###	###	0.0
2005-Sep-07 Wed	###	1.175	###	1.175	6,532,756	###	73.9	73.9	###
2005-Sep-06 Tue	1.175	1.175	###	###	2,979,341	###	###	###	0.0
2005-Sep-05 Mon	1.175	1.175	###	1.175	750,875	###	###	###	###
2005-Sep-02 Fri	###	1.175	###	###	10,992,743	###	30.8	30.8	0.0
2005-Sep-01 Thu	###	1.175	###	###			###	###	0.0
2005-Aug-31 Wed	###	###	1.155	###	6,833,289	3,946,224	###	###	0.0
2005-Aug-30 Tue	###	###	1.155	###			###	###	0.0
2005-Aug-29 Mon	###	###	###	###	995,188	0	###	###	0.0
2005-Aug-26 Fri	###	###	1.155	1.155	4,080,049	2,356,228	22.9	22.9	0.1
2005-Aug-25 Thu	1.175	1.175	###	###			###	###	0.0
2005-Aug-24 Wed	###	###	###	1.175			34.8	34.8	###
2005-Aug-23 Tue	###	###	1.175	1.175	1,393,181	###	###	###	###
2005-Aug-22 Mon	1.175	###	###	###	2,429,851	0	67.1	67.1	0.0
2005-Aug-19 Fri	###	###	###	###			###	###	0.0
2005-Aug-18 Thu	###	1.185	1.175	###	4,262,987	5,030,324	76.2	76.2	0.0
2005-Aug-17 Wed	1.185	1.185	###	###			31.5	31.5	0.0
2005-Aug-16 Tue	1.185	###	1.175	###			###	###	0.0
2005-Aug-15 Mon	###	###	###	1.185			31.8	31.8	0.1
2005-Aug-12 Fri	###	###	1.185	###	8,645,849	###	###	###	0.0
2005-Aug-11 Thu	###	1.22	###	###	11,293,528	6,889,052	76.9	76.9	0.0
2005-Aug-10 Wed	1.175	###	###	1.185			###	###	0.1
2005-Aug-09 Tue	###	###	###	###	7,151,055	0	70.3	70.3	0.0
2005-Aug-08 Mon	1.185	1.185	###	1.175			25.2	25.2	###
2005-Aug-05 Fri	1.2	1.2	###	###	8,408,229	###	21.4	21.4	0.0
2005-Aug-04 Thu	###	###	###	1.2			22.3	22.3	0.1
2005-Aug-03 Wed	1.225	1.23	###	###			###	###	0.0
2005-Aug-02 Tue	1.22	1.24	1.22	1.24			82.2	82.2	0.1
2005-Aug-01 Mon	1.21	1.22	###	###	537,943	328,145	###	###	0.0
2005-Jul-29 Fri	###	1.21	1.2	###	4,203,458	###	###	###	0.0
2005-Jul-28 Thu	###	###	###	1.2	6,401,941	0	76.4	76.4	0.1
2005-Jul-27 Wed	###	###	###	1.2	1,060,885	0	###	###	0.1
2005-Jul-26 Tue	###	1.21	###	1.2			28.3	28.3	0.1
2005-Jul-25 Mon	###	1.21	1.185	###	1,475,979	1,767,484	77.0	77.0	0.0
2005-Jul-22 Fri	###	###	1.175	###	5,788,655	###	###	###	0.0
2005-Jul-21 Thu	###	###	###	###			71.0	71.0	0.0
2005-Jul-20 Wed	1.175	1.175	1.155	1.155	4,684,722	###	###	###	0.1
2005-Jul-19 Tue	1.185	1.185	###	1.175	2,423,957	###	24.1	24.1	###
2005-Jul-18 Mon	###	###	1.185	1.185	1,854,340	###	25.4	25.4	0.1
2005-Jul-15 Fri	1.185	###	1.185	###			78.0	78.0	0.0
2005-Jul-14 Thu	1.185	###	###	1.185			67.1	67.1	0.1
2005-Jul-13 Wed	###	###	###	1.185	7,722,027	0	###	###	0.1
2005-Jul-12 Tue	###	###	1.185	###			71.8	71.8	0.0
2005-Jul-11 Mon	###	1.2	1.185	1.185			28.6	28.6	0.1
2005-Jul-08 Fri	###	###	1.185	1.185	1,959,454	1,160,976	28.1	28.1	0.1
2005-Jul-07 Thu	1.23	1.23	1.2	1.2	5,531,523	###	15.0	15.0	0.1
2005-Jul-06 Wed	1.245	1.245	1.23	1.23	11,538,778	###	###	###	0.1
2005-Jul-05 Tue	1.225	1.255	1.22	1.24			###	###	0.1
2005-Jul-04 Mon	###	1.23	###	1.23			90.8	90.8	0.1
2005-Jul-01 Fri	1.185	1.2	###	1.2	4,003,550	###	72.6	72.6	0.1
2005-Jun-30 Thu	###	###	###	###	3,081,942	0	###	###	0.0
2005-Jun-29 Wed	1.175	###	###	###	3,076,985	0	###	###	0.0
2005-Jun-28 Tue	1.185	###	1.175	1.175			###	###	###
2005-Jun-27 Mon	###	1.2	###	1.185			35.2	35.2	0.1
2005-Jun-24 Fri	1.21	1.21	###	1.2	841,387	###	###	###	0.1
2005-Jun-23 Thu	1.255	1.255	1.225	1.24			###	###	0.1
2005-Jun-22 Wed	1.26	1.26	1.245	1.255			35.5	35.5	###
2005-Jun-21 Tue	1.27	1.275	1.255	1.26	2,743,229	3,470,184	32.0	32.0	###
2005-Jun-20 Mon	1.26	###	1.25	1.255			38.2	38.2	###
2005-Jun-17 Fri	1.245	1.26	1.23	1.25	2,653,875	3,304,074	63.7	63.7	###
2005-Jun-16 Thu	1.24	1.25	###	1.24	4,144,589	###	69.6	69.6	0.1
2005-Jun-15 Wed	1.22	###	1.22	1.23	2,353,773	###	77.5	77.5	0.1
2005-Jun-14 Tue	1.22	1.22	1.21	1.22			71.0	71.0	0.1
2005-Jun-10 Fri	###	1.24	###	###	4,215,143	2,613,388	###	###	0.0
2005-Jun-09 Thu	1.255	1.255	1.23	1.23	3,233,820	4,018,021	17.1	17.1	0.1
2005-Jun-08 Wed	1.25	1.27	1.24	1.255	5,837,624	###	69.1	69.1	###
2005-Jun-07 Tue	1.225	1.25	1.22	1.25	829,857	1,024,873	###	###	###
2005-Jun-06 Mon	1.23	###	1.22	1.23			###	###	0.1
2005-Jun-03 Fri	1.23	1.23	1.21	1.23			66.6	66.6	0.1
2005-Jun-02 Thu	1.21	1.25	1.21	1.23			82.0	82.0	0.1
2005-Jun-01 Wed	1.21	1.22	1.2	1.21	6,639,647	8,033,972	67.8	67.8	###
2005-May-31 Tue	1.185	1.22	1.185	1.21			###	###	###
2005-May-30 Mon	###	###	1.175	1.185	8,419,375	4,946,382	31.1	31.1	0.1
2005-May-27 Fri	1.175	###	1.175	###	1,262,541	741,742	###	###	0.0
2005-May-26 Thu	1.185	1.185	###	1.175			###	###	###
2005-May-25 Wed	1.185	1.2	###	1.185			70.5	70.5	0.1
2005-May-24 Tue	###	###	1.175	###			65.5	65.5	0.0
2005-May-23 Mon	###	1.175	1.155	1.175			###	###	###
2005-May-20 Fri	1.155	###	###	###			71.7	71.7	0.0
2005-May-19 Thu	###	###	1.145	1.155	3,244,874	###	68.8	68.8	0.1
2005-May-18 Wed	1.125	1.145	1.125	1.145			82.1	82.1	###
2005-May-17 Tue	###	###	###	###			###	###	0.0
2005-May-16 Mon	###	###	1.125	1.125			###	###	###
2005-May-13 Fri	###	###	###	###			68.6	68.6	0.0
2005-May-12 Thu	###	1.145	###	###	4,094,426	2,344,058	26.6	26.6	0.0
2005-May-11 Wed	###	###	###	###			67.0	67.0	0.0
2005-May-10 Tue	1.145	###	###	1.145	3,086,173	0	72.8	72.8	###
2005-May-09 Mon	###	1.145	###	###	3,411,578	1,953,128	33.6	33.6	0.0
2005-May-06 Fri	###	###	###	###	2,829,546	0	81.9	81.9	0.0
2005-May-05 Thu	1.125	1.125	###	###			###	###	0.0
2005-May-04 Wed	###	###	###	###			###	###	0.0
2005-May-03 Tue	###	###	1.125	###			38.2	38.2	0.0
2005-May-02 Mon	1.145	1.145	###	###			###	###	0.0
2005-Apr-29 Fri	###	###	###	###			###	###	0.0
2005-Apr-28 Thu	###	###	###	###			76.4	76.4	0.0
2005-Apr-27 Wed	###	1.145	###	###	2,308,352	###	72.5	72.5	0.0
2005-Apr-26 Tue	###	###	1.125	###			###	###	0.0
2005-Apr-22 Fri	###	###	###	1.125			78.6	78.6	###
2005-Apr-21 Thu	###	###	###	###	2,935,247	0	75.0	75.0	0.0
2005-Apr-20 Wed	1.125	1.125	###	###	2,341,658	1,317,182	###	###	0.0
2005-Apr-19 Tue	###	###	###	###			###	###	0.0
2005-Apr-18 Mon	###	###	###	###	5,635,756	0	76.2	76.2	0.0
2005-Apr-15 Fri	1.125	1.125	###	###	5,078,446	2,856,625	###	###	0.0
2005-Apr-14 Thu	###	###	1.125	1.125			38.1	38.1	###
2005-Apr-13 Wed	###	###	1.125	###	6,835,685	3,845,072	37.0	37.0	0.0
2005-Apr-12 Tue	###	1.145	###	1.145	5,029,671	2,879,486	###	###	###
2005-Apr-11 Mon	###	1.155	###	###			77.6	77.6	0.0
2005-Apr-08 Fri	###	1.155	###	1.155	7,017,521	###	70.4	70.4	0.1
2005-Apr-07 Thu	###	1.155	###	###			25.8	25.8	0.0
2005-Apr-06 Wed	1.145	###	1.145	1.145	3,791,873	2,170,847	###	###	###
2005-Apr-05 Tue	1.145	###	###	1.145	14,984,346	0	72.1	72.1	###
2005-Apr-04 Mon	###	###	###	###			76.8	76.8	0.0
2005-Apr-01 Fri	###	###	###	###	2,434,251	0	###	###	0.0
2005-Mar-31 Thu	###	###	###	###	9,694,647	0	###	###	0.0
2005-Mar-30 Wed	###	###	###	###	12,551,080	0	86.6	86.6	0.0
2005-Mar-29 Tue	###	###	###	###			###	###	0.0
2005-Mar-24 Thu	###	###	###	###			77.7	77.7	0.0
2005-Mar-23 Wed	###	###	###	###	5,346,444	0	37.9	37.9	0.0
2005-Mar-22 Tue	###	###	###	###	4,808,286	0	76.4	76.4	0.0
2005-Mar-21 Mon	###	###	###	###			###	###	0.0
2005-Mar-18 Fri	###	###	###	###	6,936,550	0	64.3	64.3	0.0
2005-Mar-17 Thu	###	###	###	###	6,313,054	0	###	###	0.0
2005-Mar-16 Wed	###	###	###	###			83.8	83.8	0.0
2005-Mar-15 Tue	###	###	###	###			###	###	0.0
2005-Mar-14 Mon	###	###	###	###			###	###	0.0
2005-Mar-11 Fri	###	###	###	###	5,912,182	0	74.1	74.1	0.0
2005-Mar-10 Thu	###	###	###	###			###	###	0.0
2005-Mar-09 Wed	###	###	###	###			18.6	18.6	0.0
2005-Mar-08 Tue	###	###	###	###			68.8	68.8	0.0
2005-Mar-07 Mon	###	###	###	###	10,130,520	0	###	###	0.0
2005-Mar-04 Fri	###	###	###	###			###	###	0.0
2005-Mar-03 Thu	###	###	###	###			68.5	68.5	0.0
2005-Mar-02 Wed	###	###	###	###			###	###	0.0
2005-Mar-01 Tue	###	###	###	###	1,181,625	0	###	###	0.0
2005-Feb-28 Mon	###	###	###	###			###	###	0.0
2005-Feb-25 Fri	###	###	###	###	2,450,071	0	###	###	0.0
2005-Feb-24 Thu	###	###	###	###	7,646,152	0	###	###	0.0
2005-Feb-23 Wed	###	###	###	###	2,751,547	0	24.8	24.8	0.0
2005-Feb-22 Tue	###	###	###	###			###	###	0.0
2005-Feb-21 Mon	###	###	###	###	4,209,346	0	###	###	0.0
2005-Feb-18 Fri	###	###	###	###	2,853,155	0	29.4	29.4	0.0
2005-Feb-17 Thu	###	###	###	###			28.7	28.7	0.0
2005-Feb-16 Wed	###	###	###	###	1,792,673	0	###	###	0.0
2005-Feb-15 Tue	###	###	###	###	2,512,856	0	20.9	20.9	0.0
2005-Feb-14 Mon	###	###	###	###	3,718,878	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	###	###	###	###	1,090,520	0	30.9	30.9	0.0
2005-Feb-08 Tue	###	###	###	###	1,401,055	0	72.2	72.2	0.0
2005-Feb-07 Mon	###	###	###	###			30.8	30.8	0.0
2005-Feb-04 Fri	###	###	###	###	2,441,256	0	28.9	28.9	0.0
2005-Feb-03 Thu	###	###	###	###	5,894,846	0	###	###	0.0
2005-Feb-02 Wed	###	###	###	###			20.0	20.0	0.0
2005-Feb-01 Tue	###	###	###	###	1,862,553	0	68.0	68.0	0.0
2005-Jan-31 Mon	###	###	###	###			73.6	73.6	0.0
2005-Jan-28 Fri	###	###	###	###	4,219,442	0	###	###	0.0
2005-Jan-27 Thu	###	###	###	###	1,650,979	0	###	###	0.0
2005-Jan-25 Tue	###	###	###	###			72.2	72.2	0.0
2005-Jan-24 Mon	###	###	###	###			27.9	27.9	0.0
2005-Jan-21 Fri	###	###	###	###	1,342,573	0	23.9	23.9	0.0
2005-Jan-20 Thu	###	###	###	###			###	###	0.0
2005-Jan-19 Wed	###	###	###	###	2,487,987	0	###	###	0.0
2005-Jan-18 Tue	###	###	###	###	4,507,681	0	###	###	0.0
2005-Jan-17 Mon	###	###	###	###			###	###	0.0
2005-Jan-14 Fri	###	###	###	###			78.9	78.9	0.0
2005-Jan-13 Thu	###	###	###	###	4,404,626	0	69.1	69.1	0.0
2005-Jan-12 Wed	###	###	###	###	2,620,827	0	###	###	0.0
2005-Jan-11 Tue	###	###	###	###	5,722,181	0	###	###	0.0
2005-Jan-10 Mon	###	###	###	###	5,948,845	0	###	###	0.0
2005-Jan-07 Fri	###	###	###	###	6,963,054	0	###	###	0.0
2005-Jan-06 Thu	###	###	###	###	16,660,249	0	76.7	76.7	0.0
2005-Jan-05 Wed	###	###	###	###			###	###	0.0
2005-Jan-04 Tue	###	###	###	###	542,056	0	24.2	24.2	0.0
2004-Dec-31 Fri	###	###	###	###			###	###	0.0
2004-Dec-30 Thu	###	###	###	###			67.9	67.9	0.0
2004-Dec-29 Wed	###	###	###	###			72.7	72.7	0.0
2004-Dec-24 Fri	###	###	###	###			###	###	0.0
2004-Dec-23 Thu	###	###	###	###	2,658,729	0	###	###	0.0
2004-Dec-22 Wed	###	###	###	###	2,511,280	0	###	###	0.0
2004-Dec-21 Tue	###	###	###	###	3,394,576	0	###	###	0.0
2004-Dec-20 Mon	###	###	###	###	3,187,258	0	72.0	72.0	0.0
2004-Dec-17 Fri	###	###	###	###			17.9	17.9	0.0
2004-Dec-16 Thu	###	###	###	###	7,045,687	0	78.4	78.4	0.0
2004-Dec-15 Wed	###	###	###	###			70.2	70.2	0.0
2004-Dec-14 Tue	###	###	###	###	7,615,743	0	###	###	0.0
2004-Dec-13 Mon	###	###	###	###			###	###	0.0
2004-Dec-10 Fri	###	###	###	###	5,135,570	0	###	###	0.0
2004-Dec-09 Thu	###	###	###	###	5,016,776	0	87.1	87.1	0.0
2004-Dec-08 Wed	###	###	###	###			###	###	0.0
2004-Dec-07 Tue	###	###	###	###			###	###	0.0
2004-Dec-06 Mon	###	###	###	###	2,509,854	0	31.8	31.8	0.0
2004-Dec-03 Fri	###	###	###	###	0				0.0
2004-Dec-02 Thu	###	###	###	###	3,080,257	0	###	###	0.0
2004-Dec-01 Wed	###	###	###	###			33.3	33.3	0.0
2004-Nov-30 Tue	###	###	###	###	3,290,955	0	76.6	76.6	0.0
2004-Nov-29 Mon	###	###	###	###			76.0	76.0	0.0
2004-Nov-26 Fri	###	###	###	###	2,589,659	0	###	###	0.0
2004-Nov-25 Thu	###	###	###	###			64.8	64.8	0.0
2004-Nov-24 Wed	###	###	###	###	1,808,259	0	72.0	72.0	0.0
2004-Nov-23 Tue	###	###	###	###	5,169,685	0	###	###	0.0
2004-Nov-22 Mon	###	###	###	###	1,099,073	0	###	###	0.0
2004-Nov-19 Fri	###	###	###	###	1,993,855	0	###	###	0.0
2004-Nov-18 Thu	###	###	###	###			###	###	0.0
2004-Nov-17 Wed	###	###	###	###			16.9	16.9	0.0
2004-Nov-16 Tue	###	###	###	###			###	###	0.0
2004-Nov-15 Mon	###	###	###	###	1,112,182	0	24.6	24.6	0.0
2004-Nov-12 Fri	###	###	###	###	2,104,740	0	72.6	72.6	0.0
2004-Nov-11 Thu	###	###	###	###	2,039,576	0	75.0	75.0	0.0
2004-Nov-10 Wed	###	###	###	###			###	###	0.0
2004-Nov-09 Tue	###	###	###	###	1,378,881	0	70.5	70.5	0.0
2004-Nov-08 Mon	###	###	###	###	2,640,582	0	26.0	26.0	0.0
2004-Nov-05 Fri	###	###	###	###			###	###	0.0
2004-Nov-04 Thu	###	###	###	###			73.2	73.2	0.0
2004-Nov-03 Wed	###	###	###	###	4,451,440	0	66.4	66.4	0.0
2004-Nov-02 Tue	###	###	###	###			###	###	0.0
2004-Nov-01 Mon	###	###	###	###	2,738,346	0	71.5	71.5	0.0
2004-Oct-29 Fri	###	###	###	###	4,663,288	0	66.1	66.1	0.0
2004-Oct-28 Thu	###	###	###	###			74.1	74.1	0.0
2004-Oct-27 Wed	###	###	###	###	5,289,554	0	###	###	0.0
2004-Oct-26 Tue	###	###	###	###			###	###	0.0
2004-Oct-25 Mon	###	###	###	###	2,624,174	0	28.4	28.4	0.0
2004-Oct-22 Fri	###	###	###	###			###	###	0.0
2004-Oct-21 Thu	###	###	###	###	1,488,750	0	21.8	21.8	0.0
2004-Oct-20 Wed	###	###	###	###			###	###	0.0
2004-Oct-19 Tue	###	###	###	###			###	###	0.0
2004-Oct-18 Mon	###	###	###	###			###	###	0.0
2004-Oct-15 Fri	###	###	###	###	1,284,742	0	###	###	0.0
2004-Oct-14 Thu	###	###	###	###	2,536,574	0	###	###	0.0
2004-Oct-13 Wed	###	###	###	###			66.4	66.4	0.0
2004-Oct-12 Tue	###	###	###	###	4,735,552	0	65.1	65.1	0.0
2004-Oct-11 Mon	###	###	###	###	4,541,128	0	77.2	77.2	0.0
2004-Oct-08 Fri	###	###	###	###			###	###	0.0
2004-Oct-07 Thu	###	###	###	###	3,900,250	0	###	###	0.0
2004-Oct-06 Wed	###	###	###	###	6,089,829	0	75.9	75.9	0.0
2004-Oct-05 Tue	###	###	###	###	2,840,225	0	85.6	85.6	0.0
2004-Oct-04 Mon	###	###	###	###	475,657	0	###	###	0.0
2004-Oct-01 Fri	###	###	###	###			70.8	70.8	0.0
2004-Sep-30 Thu	###	###	###	###	17,318,875	0	###	###	0.0
2004-Sep-29 Wed	###	###	###	###			73.2	73.2	0.0
2004-Sep-28 Tue	###	###	###	###			68.7	68.7	0.0
2004-Sep-27 Mon	###	###	###	###			26.6	26.6	0.0
2004-Sep-24 Fri	###	###	###	###	4,800,355	0	8.2	8.2	0.0
2004-Sep-23 Thu	###	###	###	###	2,418,624	0	15.9	15.9	0.0
2004-Sep-22 Wed	###	###	###	###			66.5	66.5	0.0
2004-Sep-21 Tue	###	###	###	###	822,374	0	66.5	66.5	0.0
2004-Sep-20 Mon	###	###	###	###			###	###	0.0
2004-Sep-17 Fri	###	###	###	###	682,776	0	73.7	73.7	0.0
2004-Sep-16 Thu	###	###	###	###			72.1	72.1	0.0
2004-Sep-15 Wed	###	###	###	###			###	###	0.0
2004-Sep-14 Tue	###	###	###	###			###	###	0.0
2004-Sep-13 Mon	###	###	###	###			68.9	68.9	0.0
2004-Sep-10 Fri	###	###	###	###			###	###	0.0
2004-Sep-09 Thu	###	###	###	###			###	###	0.0
2004-Sep-08 Wed	###	###	###	###	1,540,888	0	###	###	0.0
2004-Sep-07 Tue	###	###	###	###			71.4	71.4	0.0
2004-Sep-06 Mon	###	###	###	###			79.1	79.1	0.0
2004-Sep-03 Fri	###	###	###	###			###	###	0.0
2004-Sep-02 Thu	###	###	###	###			70.8	70.8	0.0
2004-Sep-01 Wed	###	###	###	###			77.3	77.3	0.0
2004-Aug-31 Tue	###	###	###	###	1,105,524	0	26.9	26.9	0.0
2004-Aug-30 Mon	###	###	###	###			###	###	0.0
2004-Aug-27 Fri	###	###	###	###	3,921,381	0	###	###	0.0
2004-Aug-26 Thu	###	###	###	###			70.6	70.6	0.0
2004-Aug-25 Wed	###	###	###	###			###	###	0.0
2004-Aug-24 Tue	###	###	###	###	2,280,447	0	14.7	14.7	0.0
2004-Aug-23 Mon	###	###	###	###	1,685,781	0	22.9	22.9	0.0
2004-Aug-20 Fri	###	###	###	###	4,779,958	0	###	###	0.0
2004-Aug-19 Thu	###	###	###	###	9,426,371	0	###	###	0.0
2004-Aug-18 Wed	###	###	###	###	2,056,952	0	###	###	0.0
2004-Aug-17 Tue	###	###	###	###			23.7	23.7	0.0
2004-Aug-16 Mon	###	###	###	###	1,001,128	0	78.3	78.3	0.0
2004-Aug-13 Fri	###	###	###	###			73.2	73.2	0.0
2004-Aug-12 Thu	###	###	###	###	9,934,854	0	73.8	73.8	0.0
2004-Aug-11 Wed	###	###	###	###			71.4	71.4	0.0
2004-Aug-10 Tue	###	###	###	###	8,732,575	0	27.7	27.7	0.0
2004-Aug-09 Mon	###	###	###	###	3,127,174	0	75.0	75.0	0.0
2004-Aug-06 Fri	###	###	###	###	2,566,044	0	80.6	80.6	0.0
2004-Aug-05 Thu	###	###	###	###			###	###	0.0
2004-Aug-04 Wed	###	###	###	###			25.0	25.0	0.0
2004-Aug-03 Tue	###	###	###	###			###	###	0.0
2004-Aug-02 Mon	###	###	###	###	248,383	0	68.4	68.4	0.0
2004-Jul-30 Fri	###	###	###	###	6,257,780	0	###	###	0.0
2004-Jul-29 Thu	###	###	###	###	8,104,386	0	25.3	25.3	0.0
2004-Jul-28 Wed	###	###	###	###			###	###	0.0
2004-Jul-27 Tue	###	###	###	###			###	###	0.0
2004-Jul-26 Mon	###	###	###	###	2,884,671	0	18.4	18.4	0.0
2004-Jul-23 Fri	###	###	###	###			24.9	24.9	0.0
2004-Jul-22 Thu	###	###	###	###			###	###	0.0
2004-Jul-21 Wed	###	###	###	###	4,277,875	0	###	###	0.0
2004-Jul-20 Tue	###	###	###	###	6,872,246	0	###	###	0.0
2004-Jul-19 Mon	###	###	###	###			77.4	77.4	0.0
2004-Jul-16 Fri	###	###	###	###			21.7	21.7	0.0
2004-Jul-15 Thu	###	###	###	###	2,439,457	0	###	###	0.0
2004-Jul-14 Wed	###	###	###	###	2,216,775	0	###	###	0.0
2004-Jul-13 Tue	###	###	###	###	1,277,685	0	73.6	73.6	0.0
2004-Jul-12 Mon	###	###	###	###	687,977	0	###	###	0.0
2004-Jul-09 Fri	###	###	###	###			###	###	0.0
2004-Jul-08 Thu	###	###	###	###	10,120,380	0	67.6	67.6	0.0
2004-Jul-07 Wed	###	###	###	###	14,164,877	0	65.2	65.2	0.0
2004-Jul-06 Tue	###	###	###	###	1,841,775	0	###	###	0.0
2004-Jul-05 Mon	###	###	###	###			###	###	0.0
2004-Jul-02 Fri	###	###	###	###			###	###	0.0
2004-Jul-01 Thu	###	###	###	###			83.0	83.0	0.0
2004-Jun-30 Wed	###	###	###	###	6,649,121	0	###	###	0.0
2004-Jun-29 Tue	###	###	###	###	5,690,248	0	25.9	25.9	0.0
2004-Jun-28 Mon	###	###	###	###			19.9	19.9	0.0
2004-Jun-25 Fri	###	###	###	###	1,143,381	0	25.5	25.5	0.0
2004-Jun-24 Thu	###	###	###	###	633,357	0	26.1	26.1	0.0
2004-Jun-23 Wed	###	###	###	###			79.0	79.0	0.0
2004-Jun-22 Tue	###	###	###	###	6,731,679	0	###	###	0.0
2004-Jun-21 Mon	###	###	###	###			###	###	0.0
2004-Jun-18 Fri	###	###	###	###			71.7	71.7	0.0
2004-Jun-17 Thu	###	###	###	###			###	###	0.0
2004-Jun-16 Wed	###	###	###	###			###	###	0.0
2004-Jun-15 Tue	###	###	###	###	5,224,720	0	###	###	0.0
2004-Jun-14 Mon	###	###	###	###			22.2	22.2	0.0
2004-Jun-11 Fri	###	###	###	###			###	###	0.0
2004-Jun-10 Thu	###	###	###	###			###	###	0.0
2004-Jun-09 Wed	###	###	###	###			###	###	0.0
2004-Jun-08 Tue	###	###	###	###	2,325,079	0	###	###	0.0
2004-Jun-07 Mon	###	###	###	###	6,803,281	0	###	###	0.0
2004-Jun-04 Fri	###	###	###	###	1,688,957	0	22.7	22.7	0.0
2004-Jun-03 Thu	###	###	###	###	698,621	0	74.2	74.2	0.0
2004-Jun-02 Wed	###	###	###	###	2,374,924	0	###	###	0.0
2004-Jun-01 Tue	###	###	###	###	5,422,378	0	20.3	20.3	0.0
2004-May-31 Mon	###	###	###	###			79.7	79.7	0.0
2004-May-28 Fri	###	###	###	###	4,294,772	0	79.4	79.4	0.0
2004-May-27 Thu	###	###	###	###			64.3	64.3	0.0
2004-May-26 Wed	###	###	###	###	4,714,641	0	###	###	0.0
2004-May-25 Tue	###	###	###	###			###	###	0.0
2004-May-24 Mon	###	###	###	###	1,135,943	0	25.5	25.5	0.0
2004-May-21 Fri	###	###	###	###	1,733,028	0	66.5	66.5	0.0
2004-May-20 Thu	###	###	###	###			###	###	0.0
2004-May-19 Wed	###	###	###	###			74.0	74.0	0.0
2004-May-18 Tue	###	###	###	###			###	###	0.0
2004-May-17 Mon	###	###	###	###	2,187,543	0	###	###	0.0
2004-May-14 Fri	###	###	###	###			75.8	75.8	0.0
2004-May-13 Thu	###	###	###	###	4,211,285	0	75.5	75.5	0.0
2004-May-12 Wed	###	###	1	###			77.6	77.6	0.0
2004-May-11 Tue	1	###	1	###	2,292,688	1,146,344	###	###	0.0
2004-May-10 Mon	###	###	###	1	5,956,945	0	18.2	18.2	###
2004-May-07 Fri	###	###	###	###			74.4	74.4	0.0
2004-May-06 Thu	###	###	###	###			###	###	0.0
2004-May-05 Wed	###	###	###	###			21.6	21.6	0.0
2004-May-04 Tue	###	###	###	###			###	###	0.0
2004-May-03 Mon	###	###	###	###	2,566,047	0	###	###	0.0
2004-Apr-30 Fri	###	###	###	###			25.6	25.6	0.0
2004-Apr-29 Thu	###	###	###	###	4,294,528	0	79.6	79.6	0.0
2004-Apr-28 Wed	###	###	###	###			###	###	0.0
2004-Apr-27 Tue	###	###	###	###	2,417,041	0	88.9	88.9	0.0
2004-Apr-26 Mon	###	###	###	###	131,622	0	19.1	19.1	0.0
2004-Apr-23 Fri	###	###	###	###			23.8	23.8	0.0
2004-Apr-22 Thu	###	###	###	###			33.7	33.7	0.0
2004-Apr-20 Tue	###	###	###	###	1,370,227	0	70.4	70.4	0.0
2004-Apr-19 Mon	###	###	###	###			###	###	0.0
2004-Apr-16 Fri	###	###	###	###			16.8	16.8	0.0
2004-Apr-15 Thu	###	###	###	###			81.8	81.8	0.0
2004-Apr-14 Wed	###	###	###	###			###	###	0.0
2004-Apr-13 Tue	###	###	###	###	1,756,587	0	###	###	0.0
2004-Apr-08 Thu	###	###	###	###	260,679	0	###	###	0.0
2004-Apr-07 Wed	###	###	###	###			77.0	77.0	0.0
2004-Apr-06 Tue	###	###	###	###			###	###	0.0
2004-Apr-05 Mon	###	###	###	###			25.9	25.9	0.0
2004-Apr-02 Fri	###	###	###	###			77.5	77.5	0.0
2004-Apr-01 Thu	###	###	###	###			###	###	0.0
2004-Mar-31 Wed	###	###	###	###	4,186,575	0	68.6	68.6	0.0
2004-Mar-30 Tue	###	###	###	###			70.1	70.1	0.0
2004-Mar-29 Mon	###	###	###	###			74.4	74.4	0.0
2004-Mar-26 Fri	###	###	###	###	5,024,771	0	###	###	0.0
2004-Mar-25 Thu	###	###	###	###			###	###	0.0
2004-Mar-24 Wed	###	###	###	###	4,710,024	0	73.2	73.2	0.0
2004-Mar-23 Tue	###	###	###	###	1,594,222	0	79.5	79.5	0.0
2004-Mar-22 Mon	###	###	###	###			75.5	75.5	0.0
2004-Mar-19 Fri	###	###	###	###			24.2	24.2	0.0
2004-Mar-18 Thu	###	###	###	###	10,136,653	0	74.7	74.7	0.0
2004-Mar-17 Wed	###	###	###	###	3,484,320	0	67.8	67.8	0.0
2004-Mar-16 Tue	###	###	###	###	4,084,388	0	###	###	0.0
2004-Mar-15 Mon	###	###	###	###	4,587,952	0	80.5	80.5	0.0
2004-Mar-12 Fri	###	###	###	###			###	###	0.0
2004-Mar-11 Thu	###	###	###	###	2,486,640	0	72.2	72.2	0.0
2004-Mar-10 Wed	###	###	###	###	5,602,721	0	13.8	13.8	0.0
2004-Mar-09 Tue	###	###	###	###			###	###	0.0
2004-Mar-08 Mon	###	###	###	###			###	###	0.0
2004-Mar-05 Fri	###	###	###	###			###	###	0.0
2004-Mar-04 Thu	###	###	###	###	1,913,777	0	###	###	0.0
2004-Mar-03 Wed	###	###	###	###			71.3	71.3	0.0
2004-Mar-02 Tue	###	###	###	###	6,530,878	0	72.9	72.9	0.0
2004-Mar-01 Mon	###	###	###	###	2,430,072	0	69.7	69.7	0.0
2004-Feb-27 Fri	###	###	###	###	1,277,185	0	###	###	0.0
2004-Feb-26 Thu	###	###	###	###	672,086	0	###	###	0.0
2004-Feb-25 Wed	###	###	###	###			85.7	85.7	0.0
2004-Feb-24 Tue	###	###	###	###			78.1	78.1	0.0
2004-Feb-23 Mon	###	###	###	###	579,225	0	79.2	79.2	0.0
2004-Feb-20 Fri	###	###	###	###	877,822	0	26.8	26.8	0.0
2004-Feb-19 Thu	###	###	###	###			76.2	76.2	0.0
2004-Feb-18 Wed	###	###	###	###			###	###	0.0
2004-Feb-17 Tue	###	###	###	###			###	###	0.0
2004-Feb-16 Mon	###	###	###	###			###	###	0.0
2004-Feb-13 Fri	###	###	###	###	1,920,750	0	###	###	0.0
2004-Feb-12 Thu	###	###	###	###	2,521,941	0	72.7	72.7	0.0
2004-Feb-11 Wed	###	###	###	###	664,050	0	76.5	76.5	0.0
2004-Feb-10 Tue	###	###	###	###			###	###	0.0
2004-Feb-09 Mon	###	###	###	###			###	###	0.0
2004-Feb-06 Fri	###	###	###	###			###	###	0.0
2004-Feb-05 Thu	###	###	###	###	1,030,850	0	###	###	0.0
2004-Feb-04 Wed	###	###	###	###	1,436,140	0	73.1	73.1	0.0
2004-Feb-03 Tue	###	###	###	###	932,951	0	75.7	75.7	0.0
2004-Feb-02 Mon	###	###	###	###			###	###	0.0
2004-Jan-30 Fri	###	###	###	###			###	###	0.0
2004-Jan-29 Thu	###	###	###	###			79.8	79.8	0.0
2004-Jan-28 Wed	###	###	###	###			74.8	74.8	0.0
2004-Jan-27 Tue	###	###	###	###	8,332,644	0	83.0	83.0	0.0
2004-Jan-23 Fri	###	###	###	###	1,484,072	0	64.1	64.1	0.0
2004-Jan-22 Thu	###	###	###	###	2,775,071	0	84.0	84.0	0.0
2004-Jan-21 Wed	###	1	###	###	1,589,620	###	70.2	70.2	0.0
2004-Jan-20 Tue	###	1	###	1	6,945,848	3,472,924	86.6	86.6	###
2004-Jan-19 Mon	###	###	###	###			###	###	0.0
2004-Jan-16 Fri	###	###	###	###	1,972,549	0	###	###	0.0
2004-Jan-15 Thu	###	###	###	###			21.2	21.2	0.0
2004-Jan-14 Wed	###	###	###	###	4,358,088	0	72.1	72.1	0.0
2004-Jan-13 Tue	###	###	###	###			###	###	0.0
2004-Jan-12 Mon	###	###	###	###			###	###	0.0
2004-Jan-09 Fri	###	###	###	###			###	###	0.0
2004-Jan-08 Thu	###	###	###	###			###	###	0.0
2004-Jan-07 Wed	###	###	###	###			###	###	0.0
2004-Jan-06 Tue	###	###	###	###	3,200,085	0	###	###	0.0
2004-Jan-05 Mon	###	###	###	###	475,345	0	75.4	75.4	0.0
2004-Jan-02 Fri	###	###	###	###			###	###	0.0
2003-Dec-31 Wed	###	###	###	###			###	###	0.0
2003-Dec-30 Tue	###	###	###	###			###	###	0.0
2003-Dec-29 Mon	###	###	###	###			###	###	0.0
2003-Dec-24 Wed	###	###	###	###			79.5	79.5	0.0
2003-Dec-23 Tue	###	###	###	###	2,495,925	0	###	###	0.0
2003-Dec-22 Mon	###	###	###	###	545,324	0	75.8	75.8	0.0
2003-Dec-19 Fri	###	###	###	###	1,346,085	0	###	###	0.0
2003-Dec-18 Thu	###	###	###	###			78.4	78.4	0.0
2003-Dec-17 Wed	###	###	###	###	1,593,644	0	72.7	72.7	0.0
2003-Dec-16 Tue	###	###	###	###			72.7	72.7	0.0
2003-Dec-15 Mon	###	###	###	###			###	###	0.0
2003-Dec-12 Fri	###	###	###	###	733,026	0	###	###	0.0
2003-Dec-11 Thu	###	###	###	###	2,705,979	0	76.2	76.2	0.0
2003-Dec-10 Wed	###	###	###	###			28.4	28.4	0.0
2003-Dec-09 Tue	###	###	###	###	10,213,282	0	82.7	82.7	0.0
2003-Dec-08 Mon	###	###	###	###			###	###	0.0
2003-Dec-05 Fri	###	###	###	###			79.0	79.0	0.0
2003-Dec-04 Thu	###	###	###	###			###	###	0.0
2003-Dec-03 Wed	###	###	###	###			###	###	0.0
2003-Dec-02 Tue	###	###	###	###	3,392,525	0	###	###	0.0
2003-Dec-01 Mon	###	###	###	###			29.1	29.1	0.0
2003-Nov-28 Fri	###	###	###	###	1,943,677	0	###	###	0.0
2003-Nov-27 Thu	###	###	###	###	9,880,875	0	67.7	67.7	0.0
2003-Nov-26 Wed	###	###	###	###			###	###	0.0