(MDT) MACQUARIE DDR TRUST Daily Prices Page 3

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

_{Currently Sun 26-Mar-08 06:18:37 AM AEDT}

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 6th March 2026
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
2006-Nov-29 Wed	###	###	1.275	1.285	16,638,958	###	16.3	16.3	###
2006-Nov-28 Tue	###	###	1.29	###	7,627,676	4,919,851	###	###	0.0
2006-Nov-27 Mon	###	###	###	###	6,865,748	0	###	###	0.0
2006-Nov-24 Fri	###	###	###	1.325	5,024,552	0	68.0	68.0	0.1
2006-Nov-23 Thu	###	1.325	1.285	1.325			###	###	0.1
2006-Nov-22 Wed	###	1.325	1.28	###			###	###	0.0
2006-Nov-21 Tue	1.245	1.285	1.24	1.285			89.9	89.9	###
2006-Nov-20 Mon	1.245	1.25	1.225	1.245	11,112,443	13,751,648	###	###	0.1
2006-Nov-17 Fri	1.24	1.255	###	1.25	3,621,574	###	###	###	###
2006-Nov-16 Thu	1.225	1.24	1.225	1.24			84.2	84.2	0.1
2006-Nov-15 Wed	1.23	1.23	###	1.22			###	###	0.1
2006-Nov-14 Tue	1.21	1.23	###	1.23	3,646,640	2,242,683	80.2	80.2	0.1
2006-Nov-13 Mon	###	1.22	1.21	1.22	1,763,048	###	74.8	74.8	0.1
2006-Nov-10 Fri	1.2	1.22	1.2	###			###	###	0.0
2006-Nov-09 Thu	1.2	###	###	1.21			###	###	###
2006-Nov-08 Wed	###	###	1.2	1.21	16,254,149	9,752,489	###	###	###
2006-Nov-07 Tue	###	1.22	1.2	1.22			###	###	0.1
2006-Nov-06 Mon	1.22	1.22	1.2	1.2	3,396,584	###	###	###	0.1
2006-Nov-03 Fri	1.23	1.23	1.21	1.225	7,771,853	###	31.2	31.2	0.1
2006-Nov-02 Thu	1.22	1.23	###	1.23	5,742,479	3,531,624	71.8	71.8	0.1
2006-Nov-01 Wed	###	1.225	1.21	1.225			72.3	72.3	0.1
2006-Oct-31 Tue	1.225	1.225	1.21	1.22	5,914,755	###	###	###	0.1
2006-Oct-30 Mon	1.225	1.23	###	1.225			###	###	0.1
2006-Oct-27 Fri	###	###	###	1.22			###	###	0.1
2006-Oct-26 Thu	1.255	1.26	1.22	1.23			15.9	15.9	0.1
2006-Oct-25 Wed	1.245	1.26	1.245	1.25	4,577,656	###	###	###	###
2006-Oct-24 Tue	1.25	1.26	1.245	1.25	2,307,028	2,889,552	73.7	73.7	###
2006-Oct-23 Mon	1.25	1.26	1.245	1.25	2,716,744	3,402,721	67.5	67.5	###
2006-Oct-20 Fri	1.245	1.25	1.23	1.24	2,166,586	###	27.4	27.4	0.1
2006-Oct-19 Thu	1.245	1.25	###	1.24			34.1	34.1	0.1
2006-Oct-18 Wed	###	1.255	###	1.245	6,620,871	###	###	###	0.1
2006-Oct-17 Tue	1.24	1.24	1.23	###	1,173,024	1,448,684	37.4	37.4	0.0
2006-Oct-16 Mon	1.23	1.24	1.23	1.24	1,680,444	2,075,348	###	###	0.1
2006-Oct-13 Fri	###	1.24	1.225	1.225	1,192,980	1,470,347	24.9	24.9	0.1
2006-Oct-12 Thu	1.24	1.24	1.225	1.225	2,433,871	2,999,746	22.2	22.2	0.1
2006-Oct-11 Wed	###	1.24	1.23	###	3,954,125	4,883,344	61.7	61.7	0.0
2006-Oct-10 Tue	1.24	1.24	1.23	1.23			###	###	0.1
2006-Oct-09 Mon	1.225	###	1.22	###			###	###	0.0
2006-Oct-06 Fri	1.23	1.23	1.22	1.225	6,104,787	###	###	###	0.1
2006-Oct-05 Thu	1.24	1.26	1.225	1.225			###	###	0.1
2006-Oct-04 Wed	1.21	###	1.21	1.23	3,465,320	###	###	###	0.1
2006-Oct-03 Tue	###	1.23	1.2	###			69.7	69.7	0.0
2006-Oct-02 Mon	###	###	###	###	553,082	0	13.4	13.4	0.0
2006-Sep-29 Fri	1.225	1.23	###	###			###	###	0.0
2006-Sep-28 Thu	1.2	1.225	1.2	###	7,591,324	9,204,480	75.6	75.6	0.0
2006-Sep-27 Wed	###	###	###	###	4,741,543	0	80.5	80.5	0.0
2006-Sep-26 Tue	1.175	###	###	###	2,509,952	0	###	###	0.0
2006-Sep-25 Mon	1.185	1.185	###	###			###	###	0.0
2006-Sep-22 Fri	###	###	1.2	###			22.7	22.7	0.0
2006-Sep-21 Thu	1.23	1.23	###	###			###	###	0.0
2006-Sep-20 Wed	1.225	1.23	1.225	1.225	3,124,940	###	###	###	0.1
2006-Sep-19 Tue	1.21	1.23	1.21	1.225	1,648,820	###	81.6	81.6	0.1
2006-Sep-18 Mon	1.22	1.225	1.21	1.21	2,139,677	2,605,056	###	###	###
2006-Sep-15 Fri	1.22	1.23	###	###			30.2	30.2	0.0
2006-Sep-14 Thu	###	1.22	1.2	###	10,041,542	###	60.8	60.8	0.0
2006-Sep-13 Wed	###	1.21	###	1.2	10,470,942	###	###	###	0.1
2006-Sep-12 Tue	###	1.2	###	###	5,724,947	###	###	###	0.0
2006-Sep-11 Mon	1.2	1.2	###	###	3,561,421	2,136,852	41.4	41.4	0.0
2006-Sep-08 Fri	###	1.2	###	###			70.3	70.3	0.0
2006-Sep-07 Thu	###	###	###	1.2	6,897,129	0	72.9	72.9	0.1
2006-Sep-06 Wed	###	###	1.175	1.2	9,132,680	5,365,449	###	###	0.1
2006-Sep-05 Tue	###	###	###	###	5,104,428	0	86.5	86.5	0.0
2006-Sep-04 Mon	###	1.175	###	###	1,171,074	###	###	###	0.0
2006-Sep-01 Fri	###	###	1.155	###			###	###	0.0
2006-Aug-31 Thu	1.145	###	1.145	###			###	###	0.0
2006-Aug-30 Wed	###	1.155	1.145	###	5,502,682	6,328,084	###	###	0.0
2006-Aug-29 Tue	###	1.155	###	1.145	27,569,283	###	###	###	###
2006-Aug-28 Mon	1.125	###	###	###	16,286,941	0	76.2	76.2	0.0
2006-Aug-25 Fri	###	###	###	1.125	7,205,259	0	25.1	25.1	###
2006-Aug-24 Thu	###	###	1.125	###	11,277,189	###	###	###	0.0
2006-Aug-23 Wed	1.155	###	1.145	1.155			64.3	64.3	0.1
2006-Aug-22 Tue	###	1.155	1.145	###			69.0	69.0	0.0
2006-Aug-21 Mon	1.155	###	###	###	2,832,020	0	###	###	0.0
2006-Aug-18 Fri	###	1.155	1.145	###	4,402,776	###	66.0	66.0	0.0
2006-Aug-17 Thu	###	###	1.145	###	5,783,385	3,310,987	###	###	0.0
2006-Aug-16 Wed	1.155	###	###	###	2,996,458	0	38.5	38.5	0.0
2006-Aug-15 Tue	1.155	1.155	###	###			41.1	41.1	0.0
2006-Aug-14 Mon	###	###	1.145	1.155			70.8	70.8	0.1
2006-Aug-11 Fri	###	###	###	###	1,086,025	0	77.3	77.3	0.0
2006-Aug-10 Thu	###	1.145	###	1.145			77.2	77.2	###
2006-Aug-09 Wed	###	###	1.125	###			77.2	77.2	0.0
2006-Aug-08 Tue	###	###	###	###	10,599,378	0	70.6	70.6	0.0
2006-Aug-07 Mon	###	###	###	###			###	###	0.0
2006-Aug-04 Fri	###	###	###	###			76.7	76.7	0.0
2006-Aug-03 Thu	###	###	###	###			###	###	0.0
2006-Aug-02 Wed	###	###	###	###	2,513,257	0	###	###	0.0
2006-Aug-01 Tue	###	###	###	###			29.1	29.1	0.0
2006-Jul-31 Mon	###	###	###	###	2,337,841	0	###	###	0.0
2006-Jul-28 Fri	###	1.085	1.075	1.085	4,625,277	###	75.3	75.3	0.1
2006-Jul-27 Thu	###	###	###	###			67.4	67.4	0.0
2006-Jul-26 Wed	###	###	1.055	###	6,070,884	###	40.8	40.8	0.0
2006-Jul-25 Tue	1.075	1.075	###	###			26.4	26.4	0.0
2006-Jul-24 Mon	###	###	###	###			75.8	75.8	0.0
2006-Jul-21 Fri	1.075	###	###	1.075			72.6	72.6	###
2006-Jul-20 Thu	###	1.075	###	1.075			73.4	73.4	###
2006-Jul-19 Wed	###	###	###	###	2,626,689	0	36.3	36.3	0.0
2006-Jul-18 Tue	###	1.075	###	###			34.3	34.3	0.0
2006-Jul-17 Mon	###	###	###	###	7,393,028	0	23.5	23.5	0.0
2006-Jul-14 Fri	###	###	1.075	###			36.1	36.1	0.0
2006-Jul-13 Thu	###	###	1.085	###			###	###	0.0
2006-Jul-12 Wed	###	###	###	###			###	###	0.0
2006-Jul-11 Tue	###	###	###	###	6,021,523	0	35.3	35.3	0.0
2006-Jul-10 Mon	###	###	###	###	7,382,556	0	###	###	0.0
2006-Jul-07 Fri	###	###	###	###			###	###	0.0
2006-Jul-06 Thu	###	###	###	###	6,278,253	0	###	###	0.0
2006-Jul-05 Wed	###	###	1.085	###	12,165,750	###	###	###	0.0
2006-Jul-04 Tue	###	###	###	###			###	###	0.0
2006-Jul-03 Mon	###	###	###	###			###	###	0.0
2006-Jun-30 Fri	1.125	###	###	###			63.3	63.3	0.0
2006-Jun-27 Tue	###	###	###	###	10,474,824	0	###	###	0.0
2006-Jun-26 Mon	###	###	###	###			###	###	0.0
2006-Jun-23 Fri	1.145	###	###	1.145	23,346,526	0	72.7	72.7	###
2006-Jun-22 Thu	###	###	###	###	10,209,348	0	72.2	72.2	0.0
2006-Jun-21 Wed	###	###	###	###	10,972,977	0	###	###	0.0
2006-Jun-20 Tue	###	###	###	###			###	###	0.0
2006-Jun-19 Mon	###	###	###	###			###	###	0.0
2006-Jun-16 Fri	###	###	###	###			25.1	25.1	0.0
2006-Jun-15 Thu	###	###	1.085	###	12,112,976	6,571,289	62.7	62.7	0.0
2006-Jun-14 Wed	1.085	###	1.075	###	6,019,372	###	34.2	34.2	0.0
2006-Jun-13 Tue	###	###	###	###	4,731,089	0	###	###	0.0
2006-Jun-09 Fri	###	###	###	###	5,833,057	0	###	###	0.0
2006-Jun-08 Thu	1.125	1.125	###	###			###	###	0.0
2006-Jun-07 Wed	1.125	1.125	###	1.125			###	###	###
2006-Jun-06 Tue	###	###	###	###			33.1	33.1	0.0
2006-Jun-05 Mon	1.125	###	###	###	10,745,452	0	###	###	0.0
2006-Jun-02 Fri	###	###	###	1.125	2,755,070	0	75.0	75.0	###
2006-Jun-01 Thu	###	###	###	###			76.1	76.1	0.0
2006-May-31 Wed	###	###	###	###			###	###	0.0
2006-May-30 Tue	###	###	###	###			72.0	72.0	0.0
2006-May-29 Mon	###	###	###	###	3,020,277	0	###	###	0.0
2006-May-26 Fri	###	###	###	###	7,788,254	0	###	###	0.0
2006-May-25 Thu	###	###	###	###	3,922,153	0	###	###	0.0
2006-May-24 Wed	###	1.125	###	1.125			###	###	###
2006-May-23 Tue	###	1.125	###	1.125			79.2	79.2	###
2006-May-22 Mon	###	###	###	###			42.7	42.7	0.0
2006-May-19 Fri	###	###	###	###	6,028,470	0	###	###	0.0
2006-May-18 Thu	1.145	1.145	1.125	###			###	###	0.0
2006-May-17 Wed	###	1.155	###	1.145	5,268,580	###	###	###	###
2006-May-16 Tue	1.145	1.155	1.145	1.145			###	###	###
2006-May-15 Mon	###	###	1.145	###	4,403,785	###	###	###	0.0
2006-May-12 Fri	###	###	###	1.155	2,400,474	0	###	###	0.1
2006-May-11 Thu	###	###	1.155	###	6,772,222	3,910,958	28.7	28.7	0.0
2006-May-10 Wed	###	###	###	###	5,331,940	0	###	###	0.0
2006-May-09 Tue	1.175	###	###	###			68.8	68.8	0.0
2006-May-08 Mon	###	###	###	1.175			###	###	###
2006-May-05 Fri	###	###	###	###	2,421,656	0	###	###	0.0
2006-May-04 Thu	###	###	###	###	15,701,772	0	###	###	0.0
2006-May-03 Wed	###	###	1.145	1.155	5,629,329	###	33.0	33.0	0.1
2006-May-02 Tue	1.175	1.175	###	###	6,946,283	4,080,941	###	###	0.0
2006-May-01 Mon	1.175	###	###	###	5,126,742	0	###	###	0.0
2006-Apr-28 Fri	###	###	###	1.175	1,747,148	0	###	###	###
2006-Apr-27 Thu	1.185	1.185	###	###			37.3	37.3	0.0
2006-Apr-26 Wed	1.175	###	1.175	1.185			69.2	69.2	0.1
2006-Apr-24 Mon	###	###	###	1.185			71.8	71.8	0.1
2006-Apr-21 Fri	###	1.185	###	1.175			31.6	31.6	###
2006-Apr-20 Thu	###	###	1.175	###	4,841,554	###	###	###	0.0
2006-Apr-19 Wed	1.2	1.2	1.175	###	7,561,453	8,979,225	34.8	34.8	0.0
2006-Apr-18 Tue	###	###	###	1.2			###	###	0.1
2006-Apr-13 Thu	1.22	1.22	###	1.2	6,313,252	3,851,083	###	###	0.1
2006-Apr-11 Tue	1.22	1.23	###	1.22			###	###	0.1
2006-Apr-10 Mon	1.22	1.22	1.21	###	4,259,872	5,175,744	###	###	0.0
2006-Apr-07 Fri	1.225	1.24	1.22	###			###	###	0.0
2006-Apr-06 Thu	###	1.23	1.21	1.22	4,136,045	5,045,974	66.2	66.2	0.1
2006-Apr-05 Wed	1.22	1.22	1.21	###	3,487,950	4,237,859	33.1	33.1	0.0
2006-Apr-04 Tue	1.23	1.23	1.2	1.21	15,237,928	18,514,082	###	###	###
2006-Apr-03 Mon	###	1.23	###	1.23	5,689,181	3,498,846	87.1	87.1	0.1
2006-Mar-31 Fri	###	1.2	1.185	1.2	6,535,844	###	###	###	0.1
2006-Mar-30 Thu	###	###	###	###	9,395,979	0	###	###	0.0
2006-Mar-29 Wed	1.185	1.2	1.185	###	4,510,044	5,378,227	###	###	0.0
2006-Mar-28 Tue	1.175	###	###	###			###	###	0.0
2006-Mar-27 Mon	###	###	1.175	###			###	###	0.0
2006-Mar-24 Fri	1.2	###	###	1.2			###	###	0.1
2006-Mar-23 Thu	1.2	1.2	###	1.2	1,123,426	674,055	65.8	65.8	0.1
2006-Mar-22 Wed	###	1.2	###	###	3,231,146	1,938,687	###	###	0.0
2006-Mar-21 Tue	1.2	1.2	1.185	###			32.6	32.6	0.0
2006-Mar-20 Mon	1.2	1.2	###	###	4,842,020	###	30.9	30.9	0.0
2006-Mar-17 Fri	###	1.2	###	1.2			###	###	0.1
2006-Mar-16 Thu	1.2	1.2	1.185	###	16,974,188	###	35.1	35.1	0.0
2006-Mar-15 Wed	1.185	###	###	###			71.5	71.5	0.0
2006-Mar-14 Tue	1.175	1.185	1.175	###	7,806,227	9,211,347	###	###	0.0
2006-Mar-13 Mon	###	###	###	###	2,328,789	0	###	###	0.0
2006-Mar-10 Fri	###	###	###	###	3,739,384	0	25.4	25.4	0.0
2006-Mar-09 Thu	###	1.185	###	###	18,458,044	###	###	###	0.0
2006-Mar-08 Wed	###	###	###	###	1,262,923	0	75.3	75.3	0.0
2006-Mar-07 Tue	###	1.175	###	###			75.9	75.9	0.0
2006-Mar-06 Mon	###	###	###	###	965,250	0	###	###	0.0
2006-Mar-03 Fri	###	1.175	###	###	2,045,753	1,201,879	28.5	28.5	0.0
2006-Mar-02 Thu	###	1.175	###	1.175			###	###	###
2006-Mar-01 Wed	1.155	###	###	1.155	5,554,689	0	###	###	0.1
2006-Feb-28 Tue	1.155	###	1.155	###			65.1	65.1	0.0
2006-Feb-27 Mon	###	###	###	###	2,761,724	0	###	###	0.0
2006-Feb-24 Fri	###	1.175	###	###			72.5	72.5	0.0
2006-Feb-23 Thu	###	###	###	###	5,797,521	0	77.4	77.4	0.0
2006-Feb-22 Wed	1.155	###	1.145	1.155			66.5	66.5	0.1
2006-Feb-21 Tue	###	###	1.145	###	786,043	###	70.5	70.5	0.0
2006-Feb-20 Mon	1.155	###	###	###			67.5	67.5	0.0
2006-Feb-17 Fri	###	###	###	###			###	###	0.0
2006-Feb-16 Thu	###	###	###	###	5,563,279	0	87.5	87.5	0.0
2006-Feb-15 Wed	1.145	###	1.145	1.145			74.1	74.1	###
2006-Feb-14 Tue	1.145	###	###	1.145			###	###	###
2006-Feb-13 Mon	###	1.145	###	1.145	1,388,359	###	###	###	###
2006-Feb-10 Fri	###	###	###	###	829,371	0	###	###	0.0
2006-Feb-09 Thu	###	###	###	###	2,326,479	0	###	###	0.0
2006-Feb-08 Wed	###	###	###	###	951,876	0	###	###	0.0
2006-Feb-07 Tue	###	1.145	###	###	2,141,321	###	31.2	31.2	0.0
2006-Feb-06 Mon	###	###	###	###			66.0	66.0	0.0
2006-Feb-03 Fri	###	###	###	###			###	###	0.0
2006-Feb-02 Thu	###	1.145	###	###	7,040,021	###	###	###	0.0
2006-Feb-01 Wed	###	1.145	###	1.145			###	###	###
2006-Jan-31 Tue	###	###	###	###			###	###	0.0
2006-Jan-30 Mon	###	###	1.125	###	6,933,281	3,899,970	34.6	34.6	0.0
2006-Jan-27 Fri	###	###	###	###			###	###	0.0
2006-Jan-25 Wed	###	###	###	###	3,137,241	0	27.1	27.1	0.0
2006-Jan-24 Tue	1.145	1.145	###	###			26.9	26.9	0.0
2006-Jan-23 Mon	###	1.155	###	###			26.5	26.5	0.0
2006-Jan-20 Fri	###	###	1.145	###	2,694,277	1,542,473	72.8	72.8	0.0
2006-Jan-19 Thu	###	###	###	1.145	6,311,185	0	###	###	###
2006-Jan-18 Wed	1.155	###	###	###			###	###	0.0
2006-Jan-17 Tue	###	###	1.155	###			66.3	66.3	0.0
2006-Jan-16 Mon	1.175	1.175	###	###	3,041,658	1,786,974	###	###	0.0
2006-Jan-13 Fri	###	###	###	1.175	6,522,953	0	24.5	24.5	###
2006-Jan-12 Thu	1.175	###	###	1.175	3,070,770	0	72.4	72.4	###
2006-Jan-11 Wed	###	###	###	1.175			###	###	###
2006-Jan-10 Tue	1.155	###	1.155	###			80.8	80.8	0.0
2006-Jan-09 Mon	1.145	1.155	1.145	1.155	2,354,781	###	###	###	0.1
2006-Jan-06 Fri	1.145	###	###	1.145			###	###	###
2006-Jan-05 Thu	1.145	1.155	###	1.145	2,824,229	###	72.6	72.6	###
2006-Jan-04 Wed	###	1.145	###	###			###	###	0.0
2006-Jan-03 Tue	###	###	###	###	1,613,424	0	68.5	68.5	0.0
2005-Dec-30 Fri	###	###	1.125	###	2,664,487	1,498,773	###	###	0.0
2005-Dec-29 Thu	###	1.145	###	###	910,281	###	###	###	0.0
2005-Dec-28 Wed	###	###	###	###			###	###	0.0
2005-Dec-27 Tue	###	###	1.125	###			68.0	68.0	0.0
2005-Dec-23 Fri	###	###	1.125	###			68.0	68.0	0.0
2005-Dec-22 Thu	###	###	1.125	###			###	###	0.0
2005-Dec-21 Wed	###	###	###	###			68.0	68.0	0.0
2005-Dec-20 Tue	###	###	###	###	1,923,027	0	###	###	0.0
2005-Dec-19 Mon	###	###	###	###	1,220,585	0	###	###	0.0
2005-Dec-16 Fri	###	###	###	###			67.8	67.8	0.0
2005-Dec-15 Thu	###	###	1.155	###	4,320,849	###	74.1	74.1	0.0
2005-Dec-14 Wed	###	###	###	###	8,458,978	0	67.8	67.8	0.0
2005-Dec-13 Tue	1.155	###	###	###			80.8	80.8	0.0
2005-Dec-12 Mon	###	1.155	###	1.155	3,779,873	2,182,876	###	###	0.1
2005-Dec-09 Fri	1.145	###	1.145	1.145	2,084,877	###	###	###	###
2005-Dec-08 Thu	1.145	###	###	###			76.5	76.5	0.0
2005-Dec-07 Wed	###	1.155	1.145	1.145	1,712,081	###	###	###	###
2005-Dec-06 Tue	###	###	1.145	1.145			###	###	###
2005-Dec-05 Mon	###	###	###	###	983,354	0	###	###	0.0
2005-Dec-02 Fri	###	###	###	###	587,148	0	###	###	0.0
2005-Dec-01 Thu	###	###	1.155	###	1,181,789	682,483	###	###	0.0
2005-Nov-30 Wed	###	1.175	###	1.175			###	###	###
2005-Nov-29 Tue	1.175	###	###	###			35.2	35.2	0.0
2005-Nov-28 Mon	1.175	1.185	###	###			###	###	0.0
2005-Nov-25 Fri	###	###	###	###	701,073	0	###	###	0.0
2005-Nov-24 Thu	###	###	###	###	2,031,075	0	###	###	0.0
2005-Nov-23 Wed	###	1.175	###	###	6,557,155	3,852,328	72.1	72.1	0.0
2005-Nov-22 Tue	###	###	###	###	2,121,141	0	74.6	74.6	0.0
2005-Nov-21 Mon	###	1.175	###	###			###	###	0.0
2005-Nov-18 Fri	1.155	###	1.155	###			72.5	72.5	0.0
2005-Nov-17 Thu	###	###	1.155	###	1,004,944	580,355	###	###	0.0
2005-Nov-16 Wed	###	###	###	###	5,080,373	0	###	###	0.0
2005-Nov-15 Tue	###	###	1.155	###			###	###	0.0
2005-Nov-14 Mon	###	###	1.155	###	11,124,650	6,424,485	69.0	69.0	0.0
2005-Nov-11 Fri	###	###	###	1.155			###	###	0.1
2005-Nov-10 Thu	1.155	1.155	1.145	###	8,969,644	###	30.0	30.0	0.0
2005-Nov-09 Wed	###	1.155	###	###			###	###	0.0
2005-Nov-08 Tue	###	###	###	###			###	###	0.0
2005-Nov-07 Mon	###	###	###	###			73.5	73.5	0.0
2005-Nov-04 Fri	###	###	1.125	###			###	###	0.0
2005-Nov-03 Thu	1.125	###	###	###	1,258,927	0	###	###	0.0
2005-Nov-02 Wed	###	###	###	1.125	1,671,557	0	###	###	###
2005-Nov-01 Tue	###	###	###	###	1,998,589	0	80.1	80.1	0.0
2005-Oct-31 Mon	###	###	###	###			72.9	72.9	0.0
2005-Oct-28 Fri	###	###	###	###	2,691,659	0	###	###	0.0
2005-Oct-27 Thu	1.125	###	###	###	1,248,527	0	###	###	0.0
2005-Oct-26 Wed	###	###	###	###	4,009,170	0	63.6	63.6	0.0
2005-Oct-25 Tue	###	###	###	###	1,006,951	0	72.7	72.7	0.0
2005-Oct-24 Mon	###	1.125	###	###			###	###	0.0
2005-Oct-21 Fri	###	###	###	###	1,321,925	0	###	###	0.0
2005-Oct-20 Thu	###	1.125	###	###			###	###	0.0
2005-Oct-19 Wed	###	1.125	###	###	1,054,025	592,889	###	###	0.0
2005-Oct-18 Tue	###	###	###	###	1,175,383	0	###	###	0.0
2005-Oct-17 Mon	###	###	###	###	1,647,656	0	###	###	0.0
2005-Oct-14 Fri	1.125	###	###	###			83.6	83.6	0.0
2005-Oct-13 Thu	1.125	###	###	1.125			70.9	70.9	###
2005-Oct-12 Wed	###	###	1.125	###			65.0	65.0	0.0
2005-Oct-11 Tue	1.125	###	###	###	3,641,977	0	75.1	75.1	0.0
2005-Oct-10 Mon	###	###	1.125	###			###	###	0.0
2005-Oct-07 Fri	###	###	1.125	###			###	###	0.0
2005-Oct-06 Thu	###	1.145	###	###	4,386,628	2,511,344	85.2	85.2	0.0
2005-Oct-05 Wed	###	1.145	###	###	7,920,925	4,534,729	82.6	82.6	0.0
2005-Oct-04 Tue	###	###	###	###	1,679,956	0	29.0	29.0	0.0
2005-Oct-03 Mon	1.145	###	1.145	1.145			###	###	###
2005-Sep-30 Fri	1.145	###	###	1.145			67.7	67.7	###
2005-Sep-29 Thu	###	###	###	1.145			28.0	28.0	###
2005-Sep-28 Wed	###	1.155	###	###	2,950,924	1,704,158	###	###	0.0
2005-Sep-27 Tue	###	###	###	1.155			###	###	0.1
2005-Sep-26 Mon	###	###	###	###			65.4	65.4	0.0
2005-Sep-23 Fri	1.175	###	1.175	###	866,883	###	###	###	0.0
2005-Sep-22 Thu	1.175	###	###	###			28.4	28.4	0.0
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