Quick View - Trades Results for a Stock

TRADES SUMMARY FOR GEB

Number of Trades	6591
Min. Price	0.5000
Max. Price	67.0000
Avg. Price*	8.0419
Total Volume in Securities	16,642,380
Total Volume in GEL	133,836,674
*Note: Under "Average Price" we mean weighted average price.

Session #	Data	Trades	Min. price	Max. price	Avg. price*	Volume in securities	Volume in GEL
36	25/07/00	2	1.2000	1.8000	1.5760	362	571
37	27/07/00	2	1.2000	1.2000	1.2000	521	625
40	8/08/00	1	2.2000	2.2000	2.2000	419,963	923,919
42	15/08/00	1	1.3000	1.3000	1.3000	135	176
46	29/08/00	4	1.3600	1.3800	1.3700	198	271
48	5/09/00	2	1.4500	1.4500	1.4500	141	204
50	12/09/00	4	1.4700	1.5000	1.4970	166	249
52	19/09/00	2	1.6000	1.6000	1.6000	2	3
54	26/09/00	4	1.6000	1.6500	1.6120	433	698
55	28/09/00	12	1.2000	1.3500	1.2220	2,707	3,309
58	10/10/00	1	1.5000	1.5000	1.5000	135	203
61	19/10/00	1	1.3000	1.3000	1.3000	48,000	62,400
62	24/10/00	2	1.3500	1.3500	1.3500	10,868	14,672
63	26/10/00	1	1.3500	1.3500	1.3500	568	767
68	14/11/00	5	1.5000	1.6500	1.6500	2,445	3,917
69	16/11/00	3	1.6800	1.7000	1.6990	1,047	1,778
70	21/11/00	1	1.9500	1.9500	1.9500	10	20
71	28/11/00	4	1.9000	1.9500	1.9000	4,210	8,000
72	30/11/00	10	1.8000	1.9500	1.8010	14,103	25,399
73	5/12/00	1	1.5000	1.5000	1.5000	247	371
75	12/12/00	4	1.8500	1.9000	1.8648	142	265
76	14/12/00	2	1.6000	2.0800	1.8274	38	69
77	19/12/00	1	1.6500	1.6500	1.6500	40	66
78	21/12/00	1	1.8000	1.8000	1.8000	100	180
79	26/12/00	3	1.3500	1.9800	1.3590	63,477	86,266
80	28/12/00	3	1.5000	1.5000	1.5000	556	834
83	11/01/01	4	1.5000	1.7800	1.5083	1,016	1,532
84	16/01/01	2	1.5600	1.8000	1.7715	1,135	2,011
85	18/01/01	2	1.8100	1.8200	1.8104	673	1,218
86	23/01/01	1	1.8400	1.8400	1.8400	30	55
88	30/01/01	1	1.8500	1.8500	1.8500	40	74
89	1/02/01	2	1.8200	1.8200	1.8200	3,720	6,770
90	6/02/01	1	1.8900	1.8900	1.8900	135	255
91	8/02/01	3	1.9500	1.9500	1.9500	7,248	14,134
93	15/02/01	2	1.9800	2.0000	1.9999	10,061	20,121
95	22/02/01	5	1.0000	2.0600	1.1923	685,892	817,790
96	27/02/01	12	1.0000	2.6300	1.3609	598,080	813,906
97	1/03/01	2	2.0500	2.0500	2.0500	205	420
99	8/03/01	1	2.0000	2.0000	2.0000	15,000	30,000
100	13/03/01	1	1.7600	1.7600	1.7600	100	176
101	15/03/01	1	1.7500	1.7500	1.7500	133	233
102	20/03/01	1	1.5000	1.5000	1.5000	100	150
103	22/03/01	1	1.6700	1.6700	1.6700	40	67
105	29/03/01	3	1.8000	1.8800	1.8586	292	543
107	5/04/01	3	1.8500	1.9500	1.9427	2,110	4,099
108	10/04/01	1	1.8000	1.8000	1.8000	40	72
109	12/04/01	5	1.9500	1.9800	1.9593	1,498	2,935
110	17/04/01	4	1.7500	1.9500	1.7522	11,719	20,534
112	24/04/01	4	1.6500	1.8500	1.7639	1,060	1,870
113	26/04/01	6	1.8000	1.8500	1.8476	4,806	8,879
114	1/05/01	2	1.8000	1.8300	1.8260	1,000	1,826
115	3/05/01	41	1.8000	1.8300	1.8213	997	1,816
116	8/05/01	3	1.8200	1.8200	1.8200	1,536	2,796
118	15/05/01	6	1.7000	1.8500	1.7091	21,037	35,954
119	17/05/01	2	1.8000	1.8000	1.8000	1,695	3,051
120	22/05/01	2	1.7600	1.8200	1.7603	83,428	146,859
121	24/05/01	5	1.8000	1.8200	1.8095	3,727	6,744
122	29/05/01	5	1.7900	2.1000	2.0593	198,593	408,962
123	31/05/01	1	1.8000	1.8000	1.8000	3,324	5,983
124	1/06/01	4	1.8000	2.1500	2.0905	54,244	113,395
125	7/06/01	2	1.7000	1.8000	1.7590	361	635
126	12/06/01	4	1.8100	1.8100	1.8100	1,557	2,818
127	14/06/01	2	1.8000	2.0000	1.9706	9,685	19,085
128	19/06/01	1	1.8000	1.8000	1.8000	92	166
129	21/06/01	3	1.8000	1.8200	1.8103	1,322	2,393
130	26/06/01	10	1.8000	2.1000	2.0897	43,178	90,230
131	28/06/01	1	1.9200	1.9200	1.9200	29	56
132	3/07/01	1	1.8000	1.8000	1.8000	870	1,566
133	5/07/01	2	1.8800	1.8900	1.8871	458	864
134	10/07/01	2	1.8600	2.0000	1.9946	2,722	5,429
135	12/07/01	1	1.8700	1.8700	1.8700	283	529
136	17/07/01	1	1.9400	1.9400	1.9400	100	194
137	19/07/01	2	1.9200	2.0000	1.9521	222	433
138	24/07/01	2	2.0000	2.0000	2.0000	104	208
140	31/07/01	3	2.0100	2.0500	2.0488	3,262	6,683
141	2/08/01	1	2.0000	2.0000	2.0000	6,000	12,000
142	7/08/01	1	2.0600	2.0600	2.0600	16,765	34,536
144	14/08/01	2	2.0600	2.1000	2.0988	5,161	10,832
145	16/08/01	1	2.0700	2.0700	2.0700	519	1,074
146	21/08/01	3	2.1000	2.1100	2.1038	669	1,407
148	30/08/01	98	2.0700	2.1500	2.1298	9,522	20,280
149	4/09/01	32	2.0700	2.1400	2.1322	23,214	49,496
150	6/09/01	1	2.1000	2.1000	2.1000	500	1,050
151	11/09/01	2	2.1000	2.1100	2.1018	1,368	2,875
152	13/09/01	1	2.1600	2.1600	2.1600	60,960	131,674
153	18/09/01	2	2.0000	2.0000	2.0000	3,798	7,596
154	20/09/01	1	2.1200	2.1200	2.1200	6	13
155	25/09/01	4	2.0400	2.0400	2.0400	1,240	2,530
156	27/09/01	2	2.0000	2.0000	2.0000	208	416
157	2/10/01	4	1.0700	2.0000	1.3233	1,924	2,546
158	4/10/01	6	1.0000	2.0000	1.9237	1,848	3,555
159	9/10/01	23	1.9600	1.9900	1.9646	65	128
161	16/10/01	2	1.9000	1.9200	1.9100	200	382
162	18/10/01	6	1.8900	1.9000	1.8909	66	125
163	23/10/01	9	1.7500	1.8400	1.8387	271	498
164	25/10/01	8	1.7500	1.8200	1.7789	95	169
165	30/10/01	2	1.6500	1.8000	1.6542	355	587
166	1/11/01	1	1.7500	1.7500	1.7500	10	18
167	6/11/01	4	1.7000	1.7000	1.7000	50	85
168	8/11/01	15	1.7000	1.7500	1.7022	268	456
169	13/11/01	7	1.7300	1.7500	1.7310	100	173
170	15/11/01	4	1.7000	1.7500	1.7222	594	1,023
171	20/11/01	1	1.7000	1.7000	1.7000	50	85
172	22/11/01	1	1.7000	1.7000	1.7000	20	34
173	27/11/01	4	1.6400	1.6500	1.6463	135	222
174	29/11/01	1	1.7000	1.7000	1.7000	14	24
175	4/12/01	1	1.6000	1.6000	1.6000	133	213
176	6/12/01	2	1.6000	1.6000	1.6000	550	880
177	11/12/01	1	1.6000	1.6000	1.6000	20	32
178	13/12/01	4	1.4900	1.5000	1.4977	100	150
179	18/12/01	1	1.7000	1.7000	1.7000	10	17
180	20/12/01	1	1.7000	1.7000	1.7000	15	26
181	25/12/01	1	1.5000	1.5000	1.5000	100	150
182	27/12/01	1	3.2000	3.2000	3.2000	618,082	1,977,862
185	10/01/02	17	1.5000	1.7000	1.6310	1,160	1,892
186	15/01/02	2	1.7500	1.7800	1.7620	50	88
187	17/01/02	19	1.7700	1.7800	1.7723	35	62
189	24/01/02	12	1.7100	1.7300	1.7200	120	206
190	29/01/02	3	1.7000	1.7100	1.7033	30	51
191	31/01/02	2	1.7300	1.7400	1.7350	20	35
192	5/02/02	7	1.7300	1.7300	1.7300	35	61
193	7/02/02	5	1.7000	1.7500	1.7003	150,778	256,362
194	12/02/02	3	1.7500	1.8700	1.8378	97	178
195	14/02/02	10	1.7300	1.8500	1.7301	109,731	189,841
196	19/02/02	3	1.8500	1.8500	1.8500	90	167
197	21/02/02	2	1.8500	1.8500	1.8500	30	56
198	26/02/02	1	1.8500	1.8500	1.8500	30	56
199	28/02/02	2	1.9000	1.9000	1.9000	9	17
200	5/03/02	1	1.9000	1.9000	1.9000	20	38
203	14/03/02	1	1.7800	1.7800	1.7800	91	162
205	21/03/02	1	1.4700	1.4700	1.4700	3,942	5,795
206	26/03/02	3	1.6000	1.6000	1.6000	30	48
207	28/03/02	2	1.0000	1.5000	1.0000	43,900	43,915
208	2/04/02	1	1.5500	1.5500	1.5500	20	31
209	4/04/02	1	1.5500	1.5500	1.5500	10	16
210	11/04/02	3	1.4700	2.0000	1.4728	217	320
211	16/04/02	2	1.5000	1.5000	1.5000	20	30
212	18/04/02	3	1.4700	1.5000	1.4750	121	178
213	23/04/02	2	1.5000	1.5000	1.5000	20	30
214	25/04/02	2	1.5000	1.5000	1.5000	20	30
215	30/04/02	1	1.5000	1.5000	1.5000	10	15
217	7/05/02	1	1.5000	1.5000	1.5000	10	15
218	14/05/02	3	1.4700	1.4900	1.4705	430	632
219	16/05/02	2	1.4900	1.4900	1.4900	20	30
220	21/05/02	1	1.4900	1.4900	1.4900	10	15
221	23/05/02	1	1.4900	1.4900	1.4900	10	15
222	28/05/02	1	1.5000	1.5000	1.5000	10	15
223	30/05/02	2	1.4900	1.5000	1.4917	12	18
224	4/06/02	2	1.4900	1.5000	1.4995	220	330
225	6/06/02	2	1.4900	1.6500	1.6499	30,010	49,515
226	11/06/02	3	1.0000	1.5000	1.4909	27,510	41,015
227	13/06/02	10	1.0600	1.4000	1.1378	90	102
228	18/06/02	39	1.0600	1.5000	1.4730	5,094	7,503
229	20/06/02	7	1.4500	1.4500	1.4500	7,348	10,655
230	25/06/02	4	1.5000	1.5000	1.5000	9,733	14,600
231	27/06/02	4	1.5000	1.5000	1.5000	9,151	13,727
232	2/07/02	2	1.5000	1.5000	1.5000	593	890
236	16/07/02	25	1.4000	1.5000	1.4500	200	290
237	18/07/02	1	1.4000	1.4000	1.4000	36	50
238	23/07/02	2	1.3900	1.4000	1.3994	106	148
241	1/08/02	13	1.0000	1.0000	1.0000	500	500
242	6/08/02	7	1.3000	1.5000	1.4971	33,721	50,484
243	8/08/02	1	1.3000	1.3000	1.3000	1,800	2,340
244	13/08/02	4	1.4000	1.5000	1.4947	18,858	28,187
251	5/09/02	11	1.3000	1.3500	1.3450	1,000	1,345
253	12/09/02	1	1.3500	1.3500	1.3500	292	394
254	17/09/02	1	1.4000	1.4000	1.4000	292	409
257	26/09/02	2	1.3000	1.5000	1.3720	4,724	6,481
259	3/10/02	2	1.3000	1.5000	1.3313	300	399
262	15/10/02	1	1.3000	1.3000	1.3000	100	130
263	17/10/02	1	1.3500	1.3500	1.3500	20	27
264	22/10/02	3	1.3000	1.3500	1.3439	244	328
266	29/10/02	1	1.2500	1.2500	1.2500	163	204
268	5/11/02	1	1.3000	1.3000	1.3000	1,000	1,300
270	12/11/02	2	1.3000	1.3000	1.3000	3,177	4,130
273	21/11/02	1	1.4800	1.4800	1.4800	6,294	9,315
276	3/12/02	2	1.3000	1.3000	1.3000	20	26
277	5/12/02	2	1.3000	1.3000	1.3000	30	39
279	12/12/02	2	1.3000	1.3000	1.3000	1,100	1,430
280	17/12/02	1	1.4000	1.4000	1.4000	38,608	54,051
282	24/12/02	1	2.0000	2.0000	2.0000	10	20
283	26/12/02	1	3.5000	3.5000	3.5000	10	35
290	28/01/03	1	1.5000	1.5000	1.5000	791	1,187
293	6/02/03	1	1.3000	1.3000	1.3000	2,304	2,995
294	11/02/03	1	1.4600	1.4600	1.4600	12,180	17,783
299	27/02/03	1	1.4000	1.4000	1.4000	19,965	27,951
301	6/03/03	1	1.3000	1.3000	1.3000	305	397
307	27/03/03	1	1.3000	1.3000	1.3000	6,000	7,800
308	1/04/03	1	1.3000	1.3000	1.3000	133	173
314	22/04/03	1	1.3000	1.3000	1.3000	10	13
318	6/05/03	1	1.3000	1.3000	1.3000	391	508
322	20/05/03	5	1.3000	1.3000	1.3000	1,801	2,341
327	5/06/03	2	1.3000	1.3000	1.3000	3,419	4,445
328	10/06/03	7	1.3000	1.3000	1.3000	200	260
329	12/06/03	2	1.3000	1.3000	1.3000	534	694
332	24/06/03	1	1.3700	1.3700	1.3700	32,145	44,039
333	26/06/03	1	1.3000	1.3000	1.3000	700	910
334	1/07/03	1	1.3000	1.3000	1.3000	124	161
336	8/07/03	2	1.2000	1.3000	1.2164	6,519	7,930
339	17/07/03	2	1.2000	1.3000	1.2305	1,642	2,020
341	24/07/03	1	1.3000	1.3000	1.3000	7,480	9,724
344	5/08/03	8	1.3000	1.3000	1.3000	400	520
345	7/08/03	7	1.3000	1.3000	1.3000	92	120
349	21/08/03	14	0.5000	0.5000	0.5000	100	50
354	11/09/03	4	1.3000	1.3000	1.3000	1,000	1,300
355	16/09/03	7	1.2900	1.3000	1.2987	3,076	3,995
358	25/09/03	6	1.2900	1.2900	1.2900	550	710
359	30/09/03	1	1.2500	1.2500	1.2500	135	169
360	2/10/03	4	1.2500	1.2500	1.2500	2,000	2,500
361	7/10/03	2	1.2500	1.3500	1.3302	3,835	5,101
362	9/10/03	1	1.3500	1.3500	1.3500	10	14
364	21/10/03	3	1.2500	1.3000	1.2559	170	214
365	23/10/03	1	1.2500	1.2500	1.2500	30	38
367	30/10/03	1	1.2000	1.2000	1.2000	30	36
369	6/11/03	6	1.2500	1.2500	1.2500	561	701
370	11/11/03	10	1.3000	1.3000	1.3000	170	221
371	13/11/03	4	1.3000	1.3000	1.3000	230	299
373	20/11/03	1	1.3400	1.3400	1.3400	500	670
375	27/11/03	3	1.5000	1.5000	1.5000	2,395	3,593
376	2/12/03	2	1.5000	1.5000	1.5000	2,720	4,080
378	9/12/03	3	1.5000	1.6000	1.5995	3,737	5,978
383	25/12/03	1	1.6000	1.6000	1.6000	4,294	6,870
384	30/12/03	3	1.6000	2.0400	2.0341	29,916	60,852
387	13/01/04	2	1.6000	1.6000	1.6000	943	1,509
390	22/01/04	2	1.6000	1.6000	1.6000	1,488	2,381
391	27/01/04	2	1.6000	1.6000	1.6000	135	216
397	17/02/04	3	1.8000	1.9000	1.8818	27,471	51,695
400	26/02/04	4	1.9000	1.9000	1.9000	2,908	5,525
401	2/03/04	1	1.9500	1.9500	1.9500	214	417
406	18/03/04	1	2.0300	2.0300	2.0300	2,000	4,060
414	15/04/04	1	2.2100	2.2100	2.2100	68,868	152,198
416	22/04/04	3	2.0000	2.2000	2.1991	11,954	26,288
417	27/04/04	3	2.2000	2.2100	2.2031	4,840	10,663
418	29/04/04	4	2.2000	2.2100	2.2050	6,000	13,230
419	4/05/04	2	2.2000	2.2100	2.2062	4,550	10,038
421	11/05/04	2	2.2500	2.3000	2.2999	103,129	237,188
423	18/05/04	1	0.5000	0.5000	0.5000	355	178
425	25/05/04	2	2.2500	2.2500	2.2500	13,525	30,431
426	27/05/04	2	2.2500	2.2500	2.2500	1,289	2,900
427	1/06/04	2	2.2000	2.2500	2.2440	2,640	5,924
428	3/06/04	1	2.2000	2.2000	2.2000	50	110
429	8/06/04	2	2.2000	2.2000	2.2000	1,990	4,378
433	22/06/04	2	2.5000	2.5000	2.5000	80,000	200,000
434	24/06/04	5	2.3500	2.3500	2.3500	843	1,981
436	1/07/04	6	2.3500	2.6000	2.5982	50,369	130,867
437	6/07/04	5	2.6500	2.6500	2.6500	34,504	91,436
438	8/07/04	1	2.6500	2.6500	2.6500	1,100	2,915
439	13/07/04	3	2.6500	2.6500	2.6500	35,181	93,230
440	15/07/04	5	2.6000	2.6500	2.6497	68,306	180,994
444	29/07/04	2	2.5000	2.5500	2.5333	600	1,520
445	3/08/04	2	0.7000	5.0500	4.7011	1,455,768	6,843,670
446	5/08/04	1	3.5000	3.5000	3.5000	116,772	408,702
447	10/08/04	2	2.8500	5.0500	5.0412	27,108	136,658
448	12/08/04	3	2.9000	2.9000	2.9000	598	1,734
450	19/08/04	2	2.9000	3.3000	3.2994	24,938	82,279
451	24/08/04	2	3.0500	3.0500	3.0500	1,886	5,752
452	26/08/04	1	3.3500	3.3500	3.3500	13,000	43,550
454	2/09/04	5	3.4000	3.5000	3.4163	33,801	115,474
455	7/09/04	1	3.5000	3.5000	3.5000	15,792	55,272
456	9/09/04	1	3.4500	3.4500	3.4500	26	90
457	14/09/04	5	3.6000	3.6100	3.6033	68,926	248,358
458	16/09/04	2	3.6100	3.6200	3.6107	2,151	7,767
460	23/09/04	3	3.8100	3.8100	3.8100	5,537	21,096
463	5/10/04	3	4.0000	4.0000	4.0000	38,608	154,432
464	7/10/04	3	4.0000	6.0000	5.9052	358,500	2,117,000
466	10/10/04	6	4.0000	4.4500	4.2161	17,238	72,677
465	12/10/04	1	6.0000	6.0000	6.0000	512,248	3,073,488
467	21/10/04	1	5.0000	5.0000	5.0000	38,429	192,145
468	26/10/04	2	4.8000	5.1500	5.0554	14,805	74,846
469	28/10/04	3	5.1000	5.2000	5.1923	129,822	674,074
470	2/11/04	4	4.5000	6.0000	5.9946	514,954	3,086,951
471	4/11/04	3	5.0000	5.0000	5.0000	1,000	5,000
472	9/11/04	2	5.0000	5.0000	5.0000	344	1,720
473	11/11/04	1	5.0500	5.0500	5.0500	203	1,025
474	16/11/04	3	5.3000	5.4000	5.3877	104,852	564,916
475	18/11/04	2	5.0500	5.0500	5.0500	586	2,959
476	25/11/04	9	5.0500	5.5000	5.4878	194,320	1,066,392
477	30/11/04	6	5.0500	5.6000	5.5773	80,107	446,781
478	2/12/04	5	5.0500	5.5000	5.4973	59,244	325,681
480	9/12/04	3	5.2500	5.7000	5.6591	12,030	68,079
481	14/12/04	3	5.5500	5.5500	5.5500	1,441	7,998
482	16/12/04	3	5.5500	5.6000	5.5837	6,479	36,177
483	21/12/04	7	5.5000	5.6000	5.5927	19,937	111,501
484	23/12/04	5	5.5300	5.6000	5.5979	4,510	25,247
485	28/12/04	8	5.5500	5.6000	5.5944	10,485	58,658
486	30/12/04	7	5.5500	5.6000	5.5966	7,515	42,058
487	6/01/05	6	5.5500	5.6000	5.5942	8,667	48,485
489	13/01/05	5	5.6300	5.6300	5.6300	6,258	35,233
490	18/01/05	3	5.6500	5.7000	5.6924	5,236	29,806
491	20/01/05	7	5.7000	5.8000	5.7988	35,410	205,337
493	27/01/05	5	5.9000	5.9500	5.9371	8,500	50,466
494	1/02/05	9	5.9500	6.0000	5.9921	32,000	191,748
495	3/02/05	5	6.0000	6.0500	6.0483	6,133	37,094
497	10/02/05	10	6.0200	6.0700	6.0463	53,688	324,615
498	15/02/05	10	5.6000	6.3000	6.2104	31,081	193,026
499	17/02/05	1	6.2100	6.2100	6.2100	980	6,086
500	22/02/05	3	6.2500	6.2700	6.2615	7,557	47,318
501	24/02/05	4	6.2600	6.2900	6.2747	2,671	16,760
502	1/03/05	3	6.3000	6.3000	6.3000	3,672	23,134
503	10/03/05	3	6.3000	6.3300	6.3160	1,749	11,047
504	15/03/05	4	6.3000	6.3500	6.3468	7,269	46,135
505	17/03/05	2	6.3500	6.3500	6.3500	1,100	6,985
506	22/03/05	3	6.3500	6.3500	6.3500	2,256	14,326
507	24/03/05	3	6.3500	6.3500	6.3500	1,811	11,500
508	29/03/05	4	6.3600	6.3800	6.3716	17,291	110,171
509	31/03/05	4	6.3800	6.3800	6.3800	8,350	53,273
512	12/04/05	3	6.2000	6.3800	6.2037	102,080	633,270
513	14/04/05	2	6.3900	7.0000	6.3937	1,660	10,614
514	19/04/05	2	6.3800	6.3900	6.3868	1,870	11,943
515	21/04/05	2	6.3900	6.3900	6.3900	2,000	12,780
516	26/04/05	4	6.3800	6.4000	6.3924	2,911	18,608
517	28/04/05	4	6.3900	6.4000	6.3948	3,311	21,173
518	3/05/05	2	6.4000	6.4000	6.4000	1,000	6,400
519	5/05/05	2	6.4000	6.4000	6.4000	500	3,200
521	17/05/05	5	6.4000	6.4000	6.4000	39,868	255,155
522	19/05/05	4	6.4000	6.4500	6.4500	1,452,050	9,365,674
523	24/05/05	5	6.4500	6.4700	6.4673	2,349	15,192
524	31/05/05	1	6.4600	6.4600	6.4600	276	1,783
525	2/06/05	6	6.4600	6.4700	6.4651	15,672	101,321
526	7/06/05	5	6.4700	6.4700	6.4700	6,166	39,894
527	9/06/05	4	6.4700	6.4700	6.4700	5,447	35,242
528	14/06/05	2	6.4500	6.4700	6.4500	282,817	1,824,183
529	16/06/05	2	6.4700	6.4700	6.4700	535	3,461
530	21/06/05	1	6.4700	6.4700	6.4700	916	5,927
531	23/06/05	2	6.4700	6.4700	6.4700	244	1,579
532	28/06/05	2	6.4700	6.4700	6.4700	820	5,305
533	30/06/05	4	6.4000	6.4800	6.4790	1,149	7,444
534	5/07/05	3	6.4800	6.4800	6.4800	1,160	7,517
535	7/07/05	4	6.4800	6.4800	6.4800	1,023	6,629
536	12/07/05	1	6.4800	6.4800	6.4800	750	4,860
537	14/07/05	4	6.4800	6.4800	6.4800	1,239	8,029
538	19/07/05	10	6.4800	6.5000	6.4963	17,521	113,821
539	21/07/05	12	6.4900	6.5000	6.4988	53,478	347,542
540	26/07/05	3	6.5000	6.5000	6.5000	1,214	7,891
541	28/07/05	10	6.5000	6.5100	6.5051	19,633	127,715
542	2/08/05	1	6.5100	6.5100	6.5100	772	5,026
543	4/08/05	5	6.5100	6.5500	6.5428	48,610	318,044
544	9/08/05	6	6.5400	6.5800	6.5617	50,600	332,020
545	11/08/05	3	6.5700	6.6000	6.5879	50,500	332,690
546	16/08/05	3	6.6200	6.6300	6.6234	4,500	29,805
547	18/08/05	5	6.7100	6.7200	6.7185	561	3,769
548	23/08/05	2	6.7200	6.7200	6.7200	3,282	22,055
549	25/08/05	1	6.7300	6.7300	6.7300	1,518	10,216
550	30/08/05	1	6.7300	6.7300	6.7300	1,200	8,076
551	1/09/05	4	6.7300	6.7300	6.7300	14,100	94,893
552	6/09/05	2	6.7300	6.7300	6.7300	1,000	6,730
553	8/09/05	2	6.7300	6.7300	6.7300	5,477	36,860
554	13/09/05	1	6.7300	6.7300	6.7300	500	3,365
555	15/09/05	1	6.7400	6.7400	6.7400	200	1,348
556	20/09/05	9	6.7000	6.7800	6.7001	1,551,660	10,396,246
557	22/09/05	7	6.7500	6.7500	6.7500	5,819	39,278
558	27/09/05	1	6.7500	6.7500	6.7500	142	959
559	29/09/05	2	6.7300	6.7400	6.7311	963	6,482
560	4/10/05	5	6.8000	6.8000	6.8000	16,506	112,241
561	6/10/05	1	6.8500	6.8500	6.8500	620	4,247
562	11/10/05	4	6.8500	6.8500	6.8500	6,448	44,169
563	13/10/05	1	6.8500	6.8500	6.8500	8	55
564	18/10/05	4	6.9000	6.9000	6.9000	1,181	8,149
565	20/10/05	1	7.0000	7.0000	7.0000	1,000	7,000
568	1/11/05	2	7.1000	7.1000	7.1000	1,000	7,100
569	3/11/05	4	7.1200	7.1200	7.1200	10,079	71,762
570	8/11/05	2	7.1300	7.1300	7.1300	2,000	14,260
571	10/11/05	4	7.1400	7.1400	7.1400	2,000	14,280
572	15/11/05	6	7.2900	7.3100	7.3002	2,156	15,739
573	17/11/05	8	7.4900	7.5000	7.5000	9,917	74,377
574	22/11/05	4	7.5000	7.5000	7.5000	5,000	37,500
575	24/11/05	3	7.6000	7.6200	7.6080	2,500	19,020
576	29/11/05	4	7.8000	7.8200	7.8100	4,000	31,240
577	1/12/05	3	7.9200	7.9500	7.9430	4,176	33,170
578	6/12/05	5	7.9800	8.0200	8.0129	2,543	20,377
579	8/12/05	12	8.0300	8.0400	8.0359	4,250	34,153
580	13/12/05	15	8.0500	8.0900	8.0550	16,000	128,880
581	15/12/05	15	8.1000	8.2100	8.1408	12,408	101,012
582	20/12/05	9	8.2300	8.2400	8.2359	13,120	108,055
583	22/12/05	11	8.2600	9.0000	8.2783	10,090	83,528
584	27/12/05	11	8.3000	8.3500	8.3081

All GSE Securities

All GSE Sessions

TRADES SUMMARY FOR GEB