(BJT) BABCOCK & BROWN JAPAN PROPERTY TRUST Daily Prices

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

_{Currently Tue 24-May-21 10:50:16 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(BJT) BABCOCK & BROWN JAPAN PROPERTY TRUST Daily Prices...

TOC Company Info for BJT Limits

Company Details for (BJT) BABCOCK & BROWN JAPAN PROPERTY TRUST

Listing Code	BJT
Listing Name	BABCOCK & BROWN JAPAN PROPERTY TRUST
GICS Sector	Real Estate
ISIN Name	B&B JAPAN PROPERTY
ISIN Security	UNITS FULLY PAID
ISIN Code	AU000000BJT2

Maximum Price date available .. Friday 17th May 2024
Latest price with VOLUME for BJT .. Monday 27th July 2009

BJT 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	###	###	0.7
MAX	###	48,445,578	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for BJT Bottom

1 2 3 4 Next >>

End of day Prices (full format),

338 Days for (BJT) BABCOCK & BROWN JAPAN PROPERTY TRUST

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.3068
2009-Jul-27 Mon	###	###	0.385	###			76.8	76.8	0.0
2009-Jul-24 Fri	###	0.4	0.385	0.4			###	###	0.0
2009-Jul-23 Thu	###	0.4	###	###			89.6	89.6	0.0
2009-Jul-22 Wed	###	0.375	0.355	0.375			78.2	78.2	###
2009-Jul-21 Tue	0.375	0.375	###	###	1,540,670	288,875	###	###	0.0
2009-Jul-20 Mon	0.375	0.375	###	0.375			###	###	###
2009-Jul-17 Fri	###	0.375	###	0.375	2,683,025	###	81.7	81.7	###
2009-Jul-16 Thu	0.375	###	###	###			###	###	0.0
2009-Jul-15 Wed	0.345	###	###	###	13,288,671	0	###	###	0.0
2009-Jul-14 Tue	###	###	###	###			###	###	0.0
2009-Jul-13 Mon	###	###	###	###			30.3	30.3	0.0
2009-Jul-10 Fri	###	0.345	###	###	1,740,724	300,274	###	###	0.0
2009-Jul-09 Thu	###	###	0.325	0.325			12.1	12.1	###
2009-Jul-08 Wed	###	###	###	0.325	1,714,486	0	27.1	27.1	###
2009-Jul-07 Tue	###	###	0.325	###	1,997,382	324,574	27.6	27.6	0.0
2009-Jul-06 Mon	###	0.345	0.325	###			###	###	0.0
2009-Jul-03 Fri	###	###	###	###	2,827,450	0	###	###	0.0
2009-Jul-02 Thu	0.355	0.355	###	###			4.9	4.9	0.0
2009-Jul-01 Wed	###	###	0.345	###			###	###	0.0
2009-Jun-30 Tue	###	###	0.355	###			###	###	0.0
2009-Jun-29 Mon	0.355	###	###	0.355	2,442,983	0	79.5	79.5	0.0
2009-Jun-26 Fri	###	0.375	###	###	2,497,359	468,254	###	###	0.0
2009-Jun-25 Thu	0.375	###	###	###			###	###	0.0
2009-Jun-24 Wed	###	###	###	0.375			###	###	###
2009-Jun-23 Tue	0.4	0.42	###	0.41	7,888,273	###	###	###	###
2009-Jun-22 Mon	###	0.425	0.385	0.41			94.3	94.3	###
2009-Jun-19 Fri	0.41	0.425	0.385	0.385	12,535,248	5,076,775	###	###	0.0
2009-Jun-18 Thu	###	###	###	###			###	###	0.0
2009-Jun-17 Wed	###	###	###	###			90.5	90.5	0.0
2009-Jun-16 Tue	###	###	###	###			###	###	0.0
2009-Jun-15 Mon	0.375	###	###	###	4,901,259	0	80.3	80.3	0.0
2009-Jun-12 Fri	0.4	0.4	###	###			3.8	3.8	0.0
2009-Jun-11 Thu	0.4	###	###	###	4,014,980	0	17.1	17.1	0.0
2009-Jun-10 Wed	###	0.41	###	###	3,599,682	###	###	###	0.0
2009-Jun-09 Tue	0.4	###	0.385	0.385	2,603,526	501,178	###	###	0.0
2009-Jun-05 Fri	###	###	0.385	0.4	3,516,450	###	###	###	0.0
2009-Jun-04 Thu	0.4	###	###	0.41	5,811,577	0	###	###	###
2009-Jun-03 Wed	###	0.4	###	0.4			93.4	93.4	0.0
2009-Jun-02 Tue	###	0.375	0.355	###	4,859,077	###	66.2	66.2	0.0
2009-Jun-01 Mon	###	0.375	###	###	3,996,043	749,258	###	###	0.0
2009-May-29 Fri	###	###	###	###			###	###	0.0
2009-May-28 Thu	###	0.41	0.29	###	9,058,549	###	99.3	99.3	0.0
2009-May-27 Wed	###	###	###	###	1,844,320	0	14.8	14.8	0.0
2009-May-26 Tue	###	###	###	###			###	###	0.0
2009-May-25 Mon	###	###	###	###	468,383	0	16.5	16.5	0.0
2009-May-22 Fri	###	###	###	###	1,343,575	0	###	###	0.0
2009-May-21 Thu	###	###	###	###	1,591,771	0	9.9	9.9	0.0
2009-May-20 Wed	###	###	0.29	###	1,031,822	###	92.5	92.5	0.0
2009-May-19 Tue	###	###	###	###	1,733,754	0	###	###	0.0
2009-May-18 Mon	0.28	###	0.275	0.285	759,954	###	85.6	85.6	###
2009-May-15 Fri	0.29	###	0.28	0.28	2,189,449	306,522	###	###	###
2009-May-14 Thu	###	###	0.28	0.28			11.5	11.5	###
2009-May-13 Wed	###	###	###	###	2,938,773	0	###	###	0.0
2009-May-12 Tue	###	###	###	###	1,769,055	0	###	###	0.0
2009-May-11 Mon	###	###	###	###			###	###	0.0
2009-May-08 Fri	###	###	###	###	1,510,247	0	###	###	0.0
2009-May-07 Thu	###	0.345	###	###			5.0	5.0	0.0
2009-May-06 Wed	###	###	###	0.345	2,294,088	0	28.5	28.5	0.0
2009-May-05 Tue	0.345	0.355	###	0.345			68.1	68.1	0.0
2009-May-04 Mon	###	###	###	###			###	###	0.0
2009-May-01 Fri	###	0.345	###	###			93.2	93.2	0.0
2009-Apr-30 Thu	0.29	###	0.285	###	2,036,072	290,140	###	###	0.0
2009-Apr-29 Wed	0.29	###	0.285	0.285			21.1	21.1	###
2009-Apr-28 Tue	0.285	###	0.28	0.28			###	###	###
2009-Apr-27 Mon	0.285	0.29	0.275	0.285			###	###	###
2009-Apr-24 Fri	0.285	0.285	0.28	0.28	1,096,157	###	28.1	28.1	###
2009-Apr-23 Thu	0.29	0.29	0.285	0.29			###	###	###
2009-Apr-22 Wed	0.29	0.29	0.285	0.285			25.9	25.9	###
2009-Apr-21 Tue	###	###	0.285	0.29	1,398,570	###	###	###	###
2009-Apr-20 Mon	0.29	###	0.28	###	2,644,079	370,171	###	###	0.0
2009-Apr-17 Fri	0.29	###	0.285	0.29	1,842,949	262,620	69.5	69.5	###
2009-Apr-16 Thu	0.285	###	0.28	0.29			###	###	###
2009-Apr-15 Wed	0.28	0.29	0.28	0.285	11,778,155	3,356,774	74.7	74.7	###
2009-Apr-14 Tue	0.28	###	0.275	0.28	1,793,029	246,541	###	###	###
2009-Apr-09 Thu	0.285	0.285	###	0.27	1,067,356	###	###	###	###
2009-Apr-08 Wed	0.275	0.285	###	0.28			###	###	###
2009-Apr-07 Tue	0.27	0.285	###	0.28	1,984,477	282,787	###	###	###
2009-Apr-06 Mon	###	###	0.26	###			3.0	3.0	0.0
2009-Apr-03 Fri	###	###	0.28	0.285	5,455,820	###	0.7	0.7	###
2009-Apr-02 Thu	###	###	###	###			93.3	93.3	0.0
2009-Apr-01 Wed	0.28	###	0.27	0.275	1,926,079	260,020	###	###	###
2009-Mar-31 Tue	0.29	###	0.28	0.28			12.2	12.2	###
2009-Mar-30 Mon	0.285	0.325	0.27	###	2,633,071	###	###	###	0.0
2009-Mar-27 Fri	0.285	0.29	###	0.285	1,496,673	###	###	###	###
2009-Mar-26 Thu	###	0.28	###	0.27			###	###	###
2009-Mar-25 Wed	0.26	0.275	0.255	###			###	###	0.0
2009-Mar-24 Tue	0.29	###	0.255	0.255	3,968,471	505,980	2.4	2.4	0.0
2009-Mar-23 Mon	###	0.26	0.23	0.255	2,832,554	693,975	###	###	0.0
2009-Mar-20 Fri	0.245	###	0.23	0.23	7,463,286	858,277	###	###	###
2009-Mar-19 Thu	0.21	###	0.21	###			###	###	0.0
2009-Mar-18 Wed	0.21	###	0.2	###			81.6	81.6	0.0
2009-Mar-17 Tue	###	0.225	0.2	0.21	2,614,243	555,526	15.2	15.2	###
2009-Mar-16 Mon	0.225	0.23	0.2	###	3,584,427	770,651	###	###	0.0
2009-Mar-13 Fri	###	0.22	###	0.22			###	###	0.0
2009-Mar-12 Thu	###	###	0.175	###			###	###	0.0
2009-Mar-11 Wed	0.185	###	0.175	###			18.6	18.6	0.0
2009-Mar-10 Tue	###	###	###	0.175			85.3	85.3	0.0
2009-Mar-09 Mon	###	###	###	###	2,072,326	0	###	###	0.0
2009-Mar-06 Fri	###	###	0.175	0.175			###	###	0.0
2009-Mar-05 Thu	###	0.2	0.185	###	4,549,782	###	73.5	73.5	0.0
2009-Mar-04 Wed	0.21	###	###	0.2	2,660,474	0	11.5	11.5	0.0
2009-Mar-03 Tue	0.21	0.23	###	###			85.1	85.1	0.0
2009-Mar-02 Mon	0.22	0.23	###	###	1,420,186	163,321	###	###	0.0
2009-Feb-27 Fri	0.23	0.245	0.2	0.23	3,181,077	707,789	67.4	67.4	###
2009-Feb-26 Thu	###	0.25	0.23	###	2,281,373	547,529	###	###	0.0
2009-Feb-25 Wed	###	###	0.22	###			2.9	2.9	0.0
2009-Feb-24 Tue	0.26	0.28	0.24	0.25			###	###	0.0
2009-Feb-23 Mon	0.255	0.27	0.255	###	631,081	165,658	###	###	0.0
2009-Feb-20 Fri	0.26	0.28	0.26	0.26			78.4	78.4	0.0
2009-Feb-19 Thu	0.24	0.27	0.24	0.26			###	###	0.0
2009-Feb-18 Wed	0.27	0.27	0.24	0.24			###	###	0.0
2009-Feb-17 Tue	0.27	0.285	0.255	###	1,342,727	###	###	###	0.0
2009-Feb-16 Mon	0.285	###	0.27	0.285	1,116,354	###	###	###	###
2009-Feb-13 Fri	###	0.29	0.26	0.29			###	###	###
2009-Feb-12 Thu	0.24	###	0.24	###	4,548,227	545,787	96.3	96.3	0.0
2009-Feb-11 Wed	0.225	0.255	0.225	0.245			95.2	95.2	0.0
2009-Feb-10 Tue	0.245	0.245	0.22	0.22			###	###	0.0
2009-Feb-09 Mon	0.275	0.275	0.24	0.24	1,913,244	###	2.3	2.3	0.0
2009-Feb-06 Fri	###	0.275	###	0.26	1,501,044	###	###	###	0.0
2009-Feb-05 Thu	0.27	0.27	0.23	###			###	###	0.0
2009-Feb-04 Wed	###	###	0.245	0.26	6,156,289	754,145	###	###	0.0
2009-Feb-03 Tue	0.345	###	###	###			###	###	0.0
2009-Feb-02 Mon	###	###	###	###			72.2	72.2	0.0
2009-Jan-30 Fri	0.355	###	###	###	1,009,159	0	###	###	0.0
2009-Jan-29 Thu	###	###	###	###			10.2	10.2	0.0
2009-Jan-28 Wed	###	0.42	###	###	1,749,424	367,379	###	###	0.0
2009-Jan-27 Tue	###	###	0.4	0.41			80.7	80.7	###
2009-Jan-23 Fri	0.42	0.46	0.41	0.41	999,577	###	34.4	34.4	###
2009-Jan-22 Thu	###	0.445	###	0.44			97.6	97.6	###
2009-Jan-21 Wed	###	###	###	###	675,841	0	###	###	0.0
2009-Jan-20 Tue	###	0.43	###	###			92.4	92.4	0.0
2009-Jan-19 Mon	###	0.42	###	0.42			95.3	95.3	###
2009-Jan-16 Fri	###	###	###	###	862,074	0	11.6	11.6	0.0
2009-Jan-15 Thu	0.42	###	0.4	0.41			27.9	27.9	###
2009-Jan-14 Wed	0.41	###	0.41	0.43	1,189,885	243,926	89.9	89.9	###
2009-Jan-13 Tue	0.42	0.425	0.41	0.41	836,275	349,144	###	###	###
2009-Jan-12 Mon	0.43	0.43	###	0.42	852,381	###	21.1	21.1	###
2009-Jan-09 Fri	###	0.44	###	0.43	1,528,189	###	96.5	96.5	###
2009-Jan-08 Thu	###	###	###	###	1,341,826	0	###	###	0.0
2009-Jan-07 Wed	###	0.42	###	###			###	###	0.0
2009-Jan-06 Tue	###	###	###	###			64.9	64.9	0.0
2009-Jan-05 Mon	###	0.385	###	###	1,027,683	197,828	###	###	0.0
2009-Jan-02 Fri	###	###	###	###	1,006,242	0	###	###	0.0
2008-Dec-31 Wed	###	0.345	###	###			###	###	0.0
2008-Dec-30 Tue	###	###	###	###	529,246	0	###	###	0.0
2008-Dec-29 Mon	###	###	0.285	###			75.4	75.4	0.0
2008-Dec-24 Wed	0.275	###	0.275	0.29	683,883	###	###	###	###
2008-Dec-23 Tue	0.275	0.29	###	0.275			###	###	###
2008-Dec-22 Mon	0.29	###	0.285	###			###	###	0.0
2008-Dec-19 Fri	0.325	0.325	###	###	9,877,827	1,605,146	###	###	0.0
2008-Dec-18 Thu	###	###	###	###	9,162,455	0	###	###	0.0
2008-Dec-17 Wed	###	###	###	###			###	###	0.0
2008-Dec-16 Tue	0.325	0.345	###	###			###	###	0.0
2008-Dec-15 Mon	0.325	0.345	###	###	3,651,343	629,856	###	###	0.0
2008-Dec-12 Fri	###	###	0.325	0.325	1,346,744	218,845	###	###	###
2008-Dec-11 Thu	###	###	###	###			###	###	0.0
2008-Dec-10 Wed	###	###	###	###	2,798,445	0	###	###	0.0
2008-Dec-09 Tue	###	0.355	0.325	###	1,185,244	402,982	15.8	15.8	0.0
2008-Dec-08 Mon	0.345	0.385	###	0.355	1,654,775	318,544	###	###	0.0
2008-Dec-05 Fri	0.375	0.4	###	0.345	2,007,279	401,455	###	###	0.0
2008-Dec-04 Thu	0.4	0.4	###	###	1,732,446	346,489	7.3	7.3	0.0
2008-Dec-03 Wed	0.425	0.425	###	###	959,245	###	###	###	0.0
2008-Dec-02 Tue	0.41	0.41	###	0.4	1,221,872	250,483	###	###	0.0
2008-Dec-01 Mon	0.44	0.46	0.41	0.42			14.8	14.8	###
2008-Nov-28 Fri	0.42	0.43	0.4	0.43			###	###	###
2008-Nov-27 Thu	0.4	0.42	###	###			74.8	74.8	0.0
2008-Nov-26 Wed	###	###	###	###	1,652,854	0	15.4	15.4	0.0
2008-Nov-25 Tue	###	0.425	###	###			94.8	94.8	0.0
2008-Nov-24 Mon	0.375	###	###	###	2,303,451	0	###	###	0.0
2008-Nov-21 Fri	0.41	0.41	###	###	7,559,573	###	###	###	0.0
2008-Nov-20 Thu	###	###	###	0.42	9,843,372	0	30.8	30.8	###
2008-Nov-19 Wed	0.44	###	0.43	###			45.3	45.3	0.0
2008-Nov-18 Tue	0.45	0.46	###	0.425	2,022,657	###	22.3	22.3	###
2008-Nov-17 Mon	0.49	0.49	0.45	0.46			###	###	0.0
2008-Nov-14 Fri	###	0.52	0.485	0.49			36.7	36.7	###
2008-Nov-13 Thu	0.47	0.5	0.445	0.47	2,067,725	###	###	###	###
2008-Nov-12 Wed	0.48	0.5	0.47	0.5	563,924	###	89.1	89.1	0.0
2008-Nov-11 Tue	0.47	0.49	0.455	0.47			###	###	###
2008-Nov-10 Mon	0.475	0.49	0.47	0.475			###	###	###
2008-Nov-07 Fri	0.485	0.485	###	0.47			###	###	###
2008-Nov-06 Thu	0.51	0.53	###	###	4,041,872	###	39.6	39.6	0.0
2008-Nov-05 Wed	0.51	0.55	0.51	###			###	###	0.0
2008-Nov-04 Tue	0.455	0.51	0.45	0.485	1,198,827	###	###	###	0.0
2008-Nov-03 Mon	0.44	0.51	###	###	4,702,026	###	80.6	80.6	0.0
2008-Oct-31 Fri	0.43	0.44	0.41	0.44	1,842,846	###	72.9	72.9	###
2008-Oct-30 Thu	0.41	###	0.4	0.42	4,325,457	###	71.3	71.3	###
2008-Oct-29 Wed	###	###	0.385	###	5,255,427	###	###	###	0.0
2008-Oct-28 Tue	0.47	0.48	###	0.4	7,030,442	###	4.7	4.7	0.0
2008-Oct-27 Mon	0.425	0.48	###	0.48	4,549,781	1,091,947	###	###	0.0
2008-Oct-24 Fri	0.485	###	###	###	3,069,025	0	###	###	0.0
2008-Oct-23 Thu	0.44	0.5	0.42	0.47			###	###	###
2008-Oct-22 Wed	0.455	0.475	0.44	0.445			###	###	###
2008-Oct-21 Tue	0.455	0.48	0.45	0.47	1,786,055	###	###	###	###
2008-Oct-20 Mon	0.4	0.45	0.4	0.44	2,829,284	1,202,445	96.2	96.2	###
2008-Oct-17 Fri	0.42	0.44	0.325	0.385			16.3	16.3	0.0
2008-Oct-16 Thu	###	0.43	###	###			38.8	38.8	0.0
2008-Oct-15 Wed	0.445	0.47	###	0.45	4,282,924	1,006,487	77.8	77.8	0.0
2008-Oct-14 Tue	0.54	0.545	0.46	0.46			3.1	3.1	0.0
2008-Oct-13 Mon	0.475	0.525	###	0.48			65.8	65.8	0.0
2008-Oct-10 Fri	###	0.54	###	0.46			###	###	0.0
2008-Oct-09 Thu	0.56	###	0.525	0.58			88.7	88.7	###
2008-Oct-08 Wed	0.57	###	0.545	0.59	1,773,880	483,382	92.0	92.0	0.0
2008-Oct-07 Tue	0.52	0.59	0.51	0.575			###	###	###
2008-Oct-06 Mon	###	###	0.56	0.56	709,940	198,783	11.5	11.5	###
2008-Oct-03 Fri	0.58	###	0.58	0.59	2,618,846	###	###	###	0.0
2008-Oct-02 Thu	###	###	###	###	3,801,040	0	27.5	27.5	0.0
2008-Oct-01 Wed	###	###	###	###	1,260,453	0	31.7	31.7	0.0
2008-Sep-30 Tue	0.58	###	0.555	0.585	1,846,050	512,278	60.9	60.9	###
2008-Sep-29 Mon	###	###	###	0.625			###	###	0.0
2008-Sep-26 Fri	###	###	###	###			###	###	0.0
2008-Sep-25 Thu	0.57	###	0.57	###			###	###	0.0
2008-Sep-24 Wed	###	###	0.55	###			###	###	0.0
2008-Sep-23 Tue	###	###	###	###	1,189,075	0	###	###	0.0
2008-Sep-22 Mon	0.675	0.72	###	###	3,507,551	###	###	###	0.0
2008-Sep-19 Fri	0.71	0.72	###	###	4,086,188	1,471,027	4.4	4.4	0.0
2008-Sep-18 Thu	###	###	###	###			###	###	0.0
2008-Sep-17 Wed	0.74	0.775	0.685	0.71			###	###	###
2008-Sep-16 Tue	0.74	0.8	0.71	###			###	###	0.0
2008-Sep-15 Mon	0.8	###	0.71	0.745			###	###	###
2008-Sep-12 Fri	0.845	0.85	###	###	1,436,378	###	12.5	12.5	0.0
2008-Sep-11 Thu	0.8	0.83	0.8	0.82			###	###	0.1
2008-Sep-10 Wed	0.8	0.83	###	0.82	1,526,181	###	###	###	0.1
2008-Sep-09 Tue	0.85	0.85	0.82	0.82	1,024,743	###	17.0	17.0	0.1
2008-Sep-08 Mon	0.78	0.85	0.78	0.85			###	###	###
2008-Sep-05 Fri	0.79	###	0.755	0.8			###	###	0.1
2008-Sep-04 Thu	0.825	0.85	###	0.83			83.3	83.3	###
2008-Sep-03 Wed	0.845	###	0.845	0.86	1,045,926	###	84.3	84.3	###
2008-Sep-02 Tue	0.81	###	0.81	0.86			###	###	###
2008-Sep-01 Mon	0.83	0.83	0.79	0.81			###	###	0.1
2008-Aug-29 Fri	0.81	0.84	###	0.82	3,658,354	###	###	###	0.1
2008-Aug-28 Thu	0.79	0.8	0.785	0.8			76.1	76.1	0.1
2008-Aug-27 Wed	0.785	0.8	0.785	0.79	832,322	###	###	###	###
2008-Aug-26 Tue	0.77	###	0.755	0.775	1,932,842	729,647	68.6	68.6	0.1
2008-Aug-25 Mon	0.79	###	0.785	###			72.0	72.0	0.0
2008-Aug-22 Fri	0.75	###	0.745	0.77			###	###	0.1
2008-Aug-21 Thu	0.72	###	###	0.755			93.4	93.4	###
2008-Aug-20 Wed	0.74	0.75	0.72	0.72			###	###	###
2008-Aug-19 Tue	0.855	0.855	###	0.76			###	###	0.1
2008-Aug-18 Mon	0.86	0.87	0.83	0.855			###	###	###
2008-Aug-15 Fri	0.85	###	###	###	4,355,086	0	###	###	0.0
2008-Aug-14 Thu	0.84	0.855	###	###	1,373,780	###	###	###	0.0
2008-Aug-13 Wed	###	###	0.77	0.79	1,872,589	720,946	4.6	4.6	###
2008-Aug-12 Tue	###	###	0.825	0.845			###	###	###
2008-Aug-11 Mon	0.775	###	0.775	0.87			###	###	0.1
2008-Aug-08 Fri	0.75	0.76	0.74	0.76			73.6	73.6	0.1
2008-Aug-07 Thu	0.77	0.79	###	0.79	1,868,144	###	85.6	85.6	###
2008-Aug-06 Wed	0.75	0.79	0.73	0.77	1,368,585	1,040,124	83.3	83.3	0.1
2008-Aug-05 Tue	0.74	0.755	0.72	###	1,216,786	897,379	###	###	0.0
2008-Aug-04 Mon	0.73	0.73	0.72	0.72			###	###	###
2008-Aug-01 Fri	0.77	0.77	0.72	###	1,035,676	771,578	9.8	9.8	0.0
2008-Jul-31 Thu	0.77	0.77	###	0.76	1,580,422	###	###	###	0.1
2008-Jul-30 Wed	0.77	0.78	###	0.77			###	###	0.1
2008-Jul-29 Tue	0.76	###	0.74	0.76	965,642	357,287	76.2	76.2	0.1
2008-Jul-28 Mon	0.79	0.83	0.75	0.76			15.9	15.9	0.1
2008-Jul-25 Fri	0.78	###	0.745	0.79			###	###	###
2008-Jul-24 Thu	0.79	0.88	0.775	###	2,311,942	###	###	###	0.0
2008-Jul-23 Wed	0.71	0.745	###	0.725	2,706,449	1,008,152	76.9	76.9	###
2008-Jul-22 Tue	0.745	0.775	###	###			10.9	10.9	0.0
2008-Jul-21 Mon	0.745	0.77	###	0.75			71.3	71.3	###
2008-Jul-18 Fri	0.71	0.725	###	0.71	1,264,584	###	###	###	###
2008-Jul-17 Thu	###	0.74	###	0.72	1,933,427	###	22.2	22.2	###
2008-Jul-16 Wed	0.71	0.725	###	###			31.9	31.9	0.0
2008-Jul-15 Tue	###	0.73	0.7	###			###	###	0.0
2008-Jul-14 Mon	###	0.7	0.675	0.7	2,163,229	###	###	###	###
2008-Jul-11 Fri	###	0.7	0.675	###	1,400,223	962,653	65.3	65.3	0.0
2008-Jul-10 Thu	###	###	###	###	2,208,540	0	###	###	0.0
2008-Jul-09 Wed	0.72	0.745	###	0.685	3,104,428	###	###	###	0.0
2008-Jul-08 Tue	###	0.77	###	0.685			4.4	4.4	0.0
2008-Jul-07 Mon	0.76	0.79	0.755	0.775			###	###	0.1
2008-Jul-04 Fri	0.775	0.8	0.755	0.785			###	###	###
2008-Jul-03 Thu	###	###	###	0.77			###	###	0.1
2008-Jul-02 Wed	0.79	0.81	###	0.785			37.0	37.0	###
2008-Jul-01 Tue	0.81	0.85	0.79	###			26.8	26.8	0.0
2008-Jun-30 Mon	0.81	0.85	0.81	0.81	2,856,188	###	###	###	0.1
2008-Jun-27 Fri	0.8	###	###	0.79	6,410,742	0	24.3	24.3	###
2008-Jun-26 Thu	###	0.84	0.775	0.79	3,508,758	2,833,322	30.2	30.2	###
2008-Jun-25 Wed	0.82	0.84	0.76	0.81			###	###	0.1
2008-Jun-24 Tue	0.885	0.885	0.8	0.825			7.1	7.1	0.1
2008-Jun-23 Mon	0.89	###	0.88	###			###	###	0.0
2008-Jun-20 Fri	###	###	0.885	###	2,998,248	1,326,724	###	###	0.0
2008-Jun-19 Thu	###	###	###	###	9,129,422	0	28.9	28.9	0.0
2008-Jun-18 Wed	###	0.945	###	###			88.4	88.4	0.0
2008-Jun-17 Tue	###	###	0.88	###	5,623,348	2,474,273	66.5	66.5	0.0
2008-Jun-16 Mon	###	###	###	###	2,534,843	0	###	###	0.0
2008-Jun-13 Fri	###	###	0.82	###			###	###	0.0
2008-Jun-12 Thu	###	###	0.975	0.985	3,633,824	1,771,489	16.2	16.2	###
2008-Jun-11 Wed	###	1.085	1	###	3,634,021	###	###	###	0.0
2008-Jun-10 Tue	###	###	###	###			35.8	35.8	0.0
2008-Jun-06 Fri	###	###	1.045	###	2,524,159	1,318,873	36.0	36.0	0.0
2008-Jun-05 Thu	###	###	###	###	2,105,577	0	###	###	0.0
2008-Jun-04 Wed	###	1.145	1.085	###			###	###	0.0
2008-Jun-03 Tue	###	###	###	###	1,879,246	0	###	###	0.0
2008-Jun-02 Mon	###	###	###	###	1,113,126	0	###	###	0.0
2008-May-30 Fri	###	1.145	###	###			###	###	0.0
2008-May-29 Thu	###	1.145	###	###			###	###	0.0
2008-May-28 Wed	###	1.125	1.075	###			77.0	77.0	0.0
2008-May-27 Tue	###	###	1.075	###	1,049,224	563,957	28.4	28.4	0.0
2008-May-26 Mon	###	###	###	###	568,320	0	###	###	0.0
2008-May-23 Fri	1.155	###	###	###	1,730,926	0	###	###	0.0
2008-May-22 Thu	###	###	###	###			70.6	70.6	0.0
2008-May-21 Wed	###	###	1.155	###	1,678,224	969,174	67.7	67.7	0.0
2008-May-20 Tue	###	###	###	###	666,789	0	###	###	0.0
2008-May-19 Mon	###	###	###	###			###	###	0.0
2008-May-16 Fri	###	###	###	###			70.9	70.9	0.0
2008-May-15 Thu	###	###	1.155	###			20.8	20.8	0.0
2008-May-14 Wed	###	1.175	1.145	###	1,298,370	###	72.5	72.5	0.0
2008-May-13 Tue	###	###	###	###			17.5	17.5	0.0
2008-May-12 Mon	###	###	###	1.155	902,152	0	###	###	0.1
2008-May-09 Fri	###	1.185	###	###			72.6	72.6	0.0
2008-May-08 Thu	###	###	###	###	702,657	0	###	###	0.0
2008-May-07 Wed	###	###	###	###	1,426,184	0	###	###	0.0
2008-May-06 Tue	###	###	###	###			###	###	0.0
2008-May-05 Mon	1.185	1.185	###	1.175	384,372	227,740	28.4	28.4	###
2008-May-02 Fri	###	1.2	###	###			###	###	0.0
2008-May-01 Thu	###	###	###	1.175	1,417,270	0	###	###	###
2008-Apr-30 Wed	1.175	###	###	1.175	1,705,153	0	###	###	###
2008-Apr-29 Tue	###	###	###	###			###	###	0.0
2008-Apr-28 Mon	###	###	###	###	2,591,480	0	81.9	81.9	0.0
2008-Apr-24 Thu	###	1.125	###	1.085	1,086,923	###	###	###	0.1
2008-Apr-23 Wed	###	###	###	###			72.6	72.6	0.0
2008-Apr-22 Tue	###	###	###	###			37.4	37.4	0.0
2008-Apr-21 Mon	###	###	###	###			69.2	69.2	0.0
2008-Apr-18 Fri	###	###	###	###	833,020	0	30.4	30.4	0.0
2008-Apr-17 Thu	###	###	###	###			12.1	12.1	0.0
2008-Apr-16 Wed	###	1.045	###	1.045			###	###	0.1
2008-Apr-15 Tue	1	###	###	###			###	###	0.0
2008-Apr-14 Mon	###	###	1	###	823,643	411,821	###	###	0.0
2008-Apr-11 Fri	###	###	1.025	###			###	###	0.0
2008-Apr-10 Thu	###	###	###	1.045	2,066,286	0	###	###	0.1
2008-Apr-09 Wed	###	###	###	###			7.0	7.0	0.0
2008-Apr-08 Tue	1.175	###	1.145	###	1,470,720	841,987	###	###	0.0
2008-Apr-07 Mon	###	###	###	###	1,415,380	0	###	###	0.0
2008-Apr-04 Fri	###	1.175	###	1.175			81.7	81.7	###
2008-Apr-03 Thu	###	###	1.125	1.145			67.3	67.3	###
2008-Apr-02 Wed	###	1.22	###	###	1,322,050	806,450	8.3	8.3	0.0
2008-Apr-01 Tue	###	###	###	1.125			###	###	###
2008-Mar-31 Mon	###	###	###	###	940,154	0	###	###	0.0
2008-Mar-28 Fri	###	1.085	###	1.085	1,742,689	###	92.4	92.4	0.1