End of day Prices (full format), 113 Days for (PEP) PEPPER RESIDENTIAL SECURITIES TRUST NO. 39
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2004-Jun-29 Tue
| 0.74
| 0.75
| 0.73
| 0.75
|
|
| ###
| ###
| ### |
2004-Jun-28 Mon
| 0.75
| 0.75
| 0.74
| 0.75
|
|
| 74.2
| 74.2
| ### |
2004-Jun-25 Fri
| 0.74
| 0.75
| 0.74
| 0.75
|
|
| ###
| ###
| ### |
2004-Jun-24 Thu
| 0.75
| 0.75
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
2004-Jun-23 Wed
| 0.76
| 0.76
| 0.75
| 0.75
|
|
| 20.4
| 20.4
| ### |
2004-Jun-22 Tue
| 0.75
| 0.77
| 0.75
| 0.76
|
|
| ###
| ###
| 0.1 |
2004-Jun-21 Mon
| 0.77
| 0.77
| 0.75
| 0.77
|
|
| ###
| ###
| 0.1 |
2004-Jun-18 Fri
| 0.78
| 0.78
| 0.78
| 0.78
| 15,254
| ###
| 71.7
| 71.7
| 0.1 |
2004-Jun-17 Thu
| 0.78
| 0.79
| 0.78
| 0.79
|
|
| ###
| ###
| ### |
2004-Jun-16 Wed
| 0.75
| 0.78
| 0.75
| 0.77
|
|
| ###
| ###
| 0.1 |
2004-Jun-15 Tue
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2004-Jun-14 Mon
| 0.76
| 0.76
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2004-Jun-11 Fri
| 0.76
| 0.76
| 0.75
| 0.75
|
|
| 17.6
| 17.6
| ### |
2004-Jun-10 Thu
| 0.76
| 0.77
| 0.76
| 0.77
|
|
| ###
| ###
| 0.1 |
2004-Jun-09 Wed
| 0.78
| 0.78
| 0.75
| 0.75
| 99,250
| 75,926
| 7.9
| 7.9
| ### |
2004-Jun-08 Tue
| 0.77
| 0.79
| 0.77
| 0.79
| 10,985
| ###
| ###
| ###
| ### |
2004-Jun-07 Mon
| 0.79
| 0.79
| 0.75
| 0.75
| 46,082
| 35,483
| 5.6
| 5.6
| ### |
2004-Jun-04 Fri
| 0.76
| 0.79
| 0.76
| 0.79
|
|
| ###
| ###
| ### |
2004-Jun-03 Thu
| 0.79
| 0.79
| 0.79
| 0.79
|
|
| 74.2
| 74.2
| ### |
2004-Jun-02 Wed
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| 69.5
| 69.5
| 0.1 |
2004-Jun-01 Tue
| 0.76
| 0.76
| 0.75
| 0.76
|
|
| ###
| ###
| 0.1 |
2004-May-31 Mon
| 0.78
| 0.78
| 0.76
| 0.76
|
|
| 15.0
| 15.0
| 0.1 |
2004-May-28 Fri
| 0.78
| 0.78
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2004-May-27 Thu
| 0.77
| 0.77
| 0.76
| 0.76
|
|
| 15.2
| 15.2
| 0.1 |
2004-May-26 Wed
| 0.78
| 0.78
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2004-May-25 Tue
| 0.78
| 0.78
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2004-May-24 Mon
| 0.8
| 0.8
| 0.78
| 0.78
|
|
| 14.1
| 14.1
| 0.1 |
2004-May-21 Fri
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| 66.5
| 66.5
| 0.1 |
2004-May-20 Thu
| 0.82
| 0.82
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2004-May-19 Wed
| 0.82
| 0.83
| 0.81
| 0.82
| 157,923
| ###
| 74.0
| 74.0
| 0.1 |
2004-May-18 Tue
| 0.77
| 0.77
| 0.77
| 0.77
| 0
|
|
|
| 0.1 |
2004-May-17 Mon
| 0.77
| 0.77
| 0.76
| 0.77
| 58,950
| ###
| ###
| ###
| 0.1 |
2004-May-14 Fri
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 75.8
| 75.8
| ### |
2004-May-13 Thu
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 75.5
| 75.5
| ### |
2004-May-12 Wed
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2004-May-11 Tue
| 0.75
| 0.77
| 0.75
| 0.76
|
|
| 84.6
| 84.6
| 0.1 |
2004-May-10 Mon
| 0.77
| 0.78
| 0.75
| 0.75
| 412,642
| 315,671
| 21.0
| 21.0
| ### |
2004-May-07 Fri
| 0.78
| 0.78
| 0.77
| 0.77
|
|
| 22.9
| 22.9
| 0.1 |
2004-May-06 Thu
| 0.78
| 0.78
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2004-May-05 Wed
| 0.78
| 0.78
| 0.74
| 0.74
| 24,275
| 18,449
| 5.3
| 5.3
| 0.1 |
2004-May-04 Tue
| 0.78
| 0.78
| 0.77
| 0.77
| 46,925
| ###
| 24.1
| 24.1
| 0.1 |
2004-May-03 Mon
| 0.79
| 0.79
| 0.79
| 0.79
| 13,075
| 10,329
| 78.6
| 78.6
| ### |
2004-Apr-30 Fri
| 0.81
| 0.81
| 0.79
| 0.79
| 109,980
| 87,984
| 13.5
| 13.5
| ### |
2004-Apr-29 Thu
| 0.81
| 0.82
| 0.78
| 0.8
|
|
| 36.1
| 36.1
| 0.1 |
2004-Apr-27 Tue
| 0.83
| 0.83
| 0.83
| 0.83
| 13,875
| ###
| 74.4
| 74.4
| ### |
2004-Apr-23 Fri
| 0.82
| 0.83
| 0.78
| 0.78
| 102,125
| ###
| 2.7
| 2.7
| 0.1 |
2004-Apr-22 Thu
| 0.82
| 0.83
| 0.79
| 0.83
| 13,625
| ###
| ###
| ###
| ### |
2004-Apr-21 Wed
| 0.82
| 0.83
| 0.79
| 0.83
| 37,050
| ###
| ###
| ###
| ### |
2004-Apr-20 Tue
| 0.83
| 0.86
| 0.82
| 0.82
| 17,625
| ###
| ###
| ###
| 0.1 |
2004-Apr-19 Mon
| 0.84
| 0.85
| 0.84
| 0.85
|
|
| 83.7
| 83.7
| ### |
2004-Apr-16 Fri
| 0.85
| 0.85
| 0.84
| 0.84
|
|
| 22.8
| 22.8
| ### |
2004-Apr-15 Thu
| 0.85
| 0.85
| 0.83
| 0.84
|
|
| ###
| ###
| ### |
2004-Apr-14 Wed
| 0.81
| 0.83
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2004-Apr-13 Tue
| 0.8
| 0.81
| 0.8
| 0.81
| 16,485
| 13,270
| ###
| ###
| 0.1 |
2004-Apr-08 Thu
| 0.79
| 0.79
| 0.78
| 0.79
|
|
| ###
| ###
| ### |
2004-Apr-07 Wed
| 0.82
| 0.82
| 0.79
| 0.79
| 74,122
| ###
| 8.1
| 8.1
| ### |
2004-Apr-06 Tue
| 0.82
| 0.83
| 0.82
| 0.83
|
|
| 84.9
| 84.9
| ### |
2004-Apr-05 Mon
| 0.84
| 0.85
| 0.83
| 0.83
|
|
| ###
| ###
| ### |
2004-Apr-02 Fri
| 0.83
| 0.85
| 0.83
| 0.84
|
|
| ###
| ###
| ### |
2004-Apr-01 Thu
| 0.84
| 0.84
| 0.83
| 0.83
|
|
| 20.1
| 20.1
| ### |
2004-Mar-31 Wed
| 0.84
| 0.84
| 0.83
| 0.84
| 22,846
| 19,076
| 68.6
| 68.6
| ### |
2004-Mar-30 Tue
| 0.88
| 0.88
| 0.83
| 0.83
| 42,250
| 36,123
| 3.2
| 3.2
| ### |
2004-Mar-29 Mon
| 0.88
| 0.88
| 0.84
| 0.87
|
|
| ###
| ###
| 0.1 |
2004-Mar-26 Fri
| 0.88
| 0.88
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2004-Mar-25 Thu
| 0.85
| 0.86
| 0.85
| 0.86
|
|
| ###
| ###
| ### |
2004-Mar-24 Wed
| 0.85
| 0.86
| 0.85
| 0.86
|
|
| 81.6
| 81.6
| ### |
2004-Mar-23 Tue
| 0.85
| 0.88
| 0.85
| 0.86
|
|
| ###
| ###
| ### |
2004-Mar-22 Mon
| 0.87
| 0.88
| 0.86
| 0.86
|
|
| 30.2
| 30.2
| ### |
2004-Mar-19 Fri
| 0.87
| 0.88
| 0.86
| 0.86
|
|
| ###
| ###
| ### |
2004-Mar-18 Thu
| 0.85
| 0.87
| 0.85
| 0.85
| 1,175,378
| 1,010,825
| 74.7
| 74.7
| ### |
2004-Mar-17 Wed
| 0.88
| 0.88
| 0.86
| 0.88
| 29,820
| 25,943
| 67.8
| 67.8
| 0.1 |
2004-Mar-16 Tue
| 0.89
| 0.89
| 0.85
| 0.86
| 30,458
| ###
| ###
| ###
| ### |
2004-Mar-15 Mon
| ###
| ###
| 0.89
| 0.89
|
|
| ###
| ###
| ### |
2004-Mar-12 Fri
| 0.89
| ###
| 0.88
| 0.89
|
|
| 70.5
| 70.5
| ### |
2004-Mar-11 Thu
| 0.88
| ###
| 0.88
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-10 Wed
| ###
| ###
| 0.89
| ###
| 130,948
| 58,271
| ###
| ###
| 0.0 |
2004-Mar-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-05 Fri
| 0.485
| 0.5
| 0.485
| 0.5
|
|
| ###
| ###
| 0.0 |
2004-Mar-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-03 Wed
| ###
| ###
| 0.88
| 0.88
|
|
| ###
| ###
| 0.1 |
2004-Mar-02 Tue
| ###
| ###
| 0.89
| 0.89
| 3,050
| 1,357
| 30.4
| 30.4
| ### |
2004-Mar-01 Mon
| 0.89
| 0.89
| 0.88
| 0.88
|
|
| ###
| ###
| 0.1 |
2004-Feb-27 Fri
| 0.88
| 0.89
| 0.88
| 0.89
|
|
| ###
| ###
| ### |
2004-Feb-26 Thu
| ###
| ###
| 0.88
| 0.88
| 51,325
| 22,583
| ###
| ###
| 0.1 |
2004-Feb-25 Wed
| ###
| ###
| 0.89
| 0.89
|
|
| 27.9
| 27.9
| ### |
2004-Feb-24 Tue
| 0.88
| ###
| 0.88
| ###
| 35,950
| ###
| 85.6
| 85.6
| 0.0 |
2004-Feb-23 Mon
| ###
| ###
| 0.87
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2004-Feb-20 Fri
| ###
| ###
| 0.87
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-19 Thu
| 0.88
| ###
| 0.85
| ###
|
|
| 91.4
| 91.4
| 0.0 |
2004-Feb-18 Wed
| 0.84
| 0.88
| 0.84
| 0.88
| 244,840
| ###
| 93.4
| 93.4
| 0.1 |
2004-Feb-17 Tue
| 0.88
| 0.88
| 0.82
| 0.82
|
|
| ###
| ###
| 0.1 |
2004-Feb-16 Mon
| 0.87
| 0.88
| 0.87
| 0.87
| 131,544
| ###
| ###
| ###
| 0.1 |
2004-Feb-13 Fri
| 0.87
| 0.88
| 0.86
| 0.86
| 39,550
| ###
| 22.9
| 22.9
| ### |
2004-Feb-12 Thu
| 0.88
| 0.88
| 0.85
| 0.85
|
|
| 7.4
| 7.4
| ### |
2004-Feb-11 Wed
| 0.88
| 0.89
| 0.88
| 0.88
|
|
| ###
| ###
| 0.1 |
2004-Feb-10 Tue
| 0.84
| 0.88
| 0.84
| 0.86
|
|
| 86.0
| 86.0
| ### |
2004-Feb-09 Mon
| 0.8
| 0.82
| 0.8
| 0.82
|
|
| 88.4
| 88.4
| 0.1 |
2004-Feb-06 Fri
| 0.78
| 0.81
| 0.77
| 0.81
|
|
| 92.7
| 92.7
| 0.1 |
2004-Feb-05 Thu
| 0.78
| 0.78
| 0.78
| 0.78
| 29,440
| ###
| 74.1
| 74.1
| 0.1 |
2004-Feb-04 Wed
| 0.75
| 0.79
| 0.75
| 0.79
| 46,028
| 35,441
| 97.0
| 97.0
| ### |
2004-Feb-03 Tue
| 0.73
| 0.75
| 0.73
| 0.75
|
|
| ###
| ###
| ### |
2004-Feb-02 Mon
| 0.78
| 0.79
| 0.73
| 0.73
| 51,750
| ###
| 3.1
| 3.1
| 0.1 |
2004-Jan-30 Fri
| 0.79
| 0.79
| 0.78
| 0.78
|
|
| 25.0
| 25.0
| 0.1 |
2004-Jan-29 Thu
| 0.78
| 0.8
| 0.78
| 0.79
|
|
| ###
| ###
| ### |
2004-Jan-28 Wed
| 0.78
| 0.8
| 0.78
| 0.8
| 38,187
| ###
| ###
| ###
| 0.1 |
2004-Jan-27 Tue
| 0.79
| 0.79
| 0.78
| 0.78
| 182,280
| 143,089
| ###
| ###
| 0.1 |
2004-Jan-23 Fri
| 0.81
| 0.81
| 0.79
| 0.8
| 19,550
| 15,640
| ###
| ###
| 0.1 |
2004-Jan-22 Thu
| 0.83
| 0.83
| 0.83
| 0.83
|
|
| ###
| ###
| ### |
2004-Jan-21 Wed
| 0.8
| 0.83
| 0.8
| 0.83
| 40,774
| ###
| ###
| ###
| ### |
2004-Jan-20 Tue
| 0.79
| 0.81
| 0.79
| 0.81
|
|
| 89.0
| 89.0
| 0.1 |
2004-Jan-19 Mon
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| 73.6
| 73.6
| 0.1 |
2004-Jan-16 Fri
| 0.83
| 0.83
| 0.8
| 0.8
|
|
| 8.1
| 8.1
| 0.1 |
|