(PPT) PERPETUAL LIMITED Daily Prices Page 12

New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

_{Currently Sun 24-Apr-28 01:30:32 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

(PPT) PERPETUAL LIMITED Daily Prices Page 12...

TOC Company Info for PPT Limits

Company Details for (PPT) PERPETUAL LIMITED

Listing Code	PPT
Listing Name	PERPETUAL LIMITED
GICS Sector	Financial Services
ISIN Name	PERPETUAL LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000PPT9

Maximum Price date available .. Friday 26th April 2024
Latest price with VOLUME for PPT .. Friday 10th November 2023

PPT 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	###	###	0.0
MAX	84.58	6,942,389	98.7

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for PPT Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 12

End of day Prices (full format),

600 Days for (PPT) PERPETUAL LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.55
1997-Dec-17 Wed	###	###	###	###	7,650	0	88.8	88.8	0.0
1997-Dec-16 Tue	10.48	###	10.48	###			85.6	85.6	0.0
1997-Dec-15 Mon	10.25	10.5	10.25	10.5			86.8	86.8	0.8
1997-Dec-11 Thu	10.25	###	10.21	10.25			79.9	79.9	0.7
1997-Dec-10 Wed	10.21	10.22	10.21	10.22	2,520	25,741	###	###	0.7
1997-Dec-09 Tue	###	10.2	###	10.2	1,650	###	79.3	79.3	0.7
1997-Dec-08 Mon	9.88	###	9.88	###	1,975	9,756	###	###	0.0
1997-Dec-05 Fri	9.86	9.87	9.86	9.87	723	###	68.8	68.8	###
1997-Dec-04 Thu	###	###	9.81	9.81	10,346	50,747	###	###	###
1997-Dec-03 Wed	9.85	###	9.85	###			###	###	0.0
1997-Dec-02 Tue	9.8	9.85	9.78	9.85	18,750	###	###	###	###
1997-Dec-01 Mon	9.85	###	9.85	9.85	6,629	32,647	###	###	###
1997-Nov-28 Fri	9.85	9.85	9.85	9.85			69.6	69.6	###
1997-Nov-27 Thu	9.8	9.85	9.8	9.85			78.8	78.8	###
1997-Nov-26 Wed	9.8	9.8	9.8	9.8			75.0	75.0	0.7
1997-Nov-25 Tue	9.8	9.8	9.8	9.8	2,652	25,989	79.0	79.0	0.7
1997-Nov-24 Mon	9.8	9.8	9.8	9.8	7,450	###	76.1	76.1	0.7
1997-Nov-21 Fri	9.7	9.8	9.7	9.8			###	###	0.7
1997-Nov-20 Thu	###	9.7	###	###			###	###	0.0
1997-Nov-19 Wed	9.51	9.51	9.51	9.51			###	###	###
1997-Nov-18 Tue	###	###	9.5	9.5			###	###	0.7
1997-Nov-17 Mon	9.42	###	9.4	###			###	###	0.0
1997-Nov-14 Fri	###	9.45	###	9.4	42,875	202,584	79.0	79.0	###
1997-Nov-13 Thu	9.27	9.4	9.26	9.4	6,020	###	82.1	82.1	###
1997-Nov-12 Wed	9.25	9.25	9.25	9.25			###	###	###
1997-Nov-11 Tue	9.25	###	9.25	###			###	###	0.0
1997-Nov-10 Mon	9.25	9.25	9.25	9.25			###	###	###
1997-Nov-07 Fri	9.4	9.4	9.4	9.4			78.9	78.9	###
1997-Nov-06 Thu	9.24	9.4	9.2	9.4	21,285	197,950	###	###	###
1997-Nov-05 Wed	###	9.5	###	9.5			###	###	0.7
1997-Nov-04 Tue	9	###	9	###	870	###	###	###	0.0
1997-Nov-03 Mon	8.8	8.8	8.8	8.8	34,526	303,828	###	###	0.6
1997-Oct-31 Fri	8.75	8.8	8.75	8.75			###	###	0.6
1997-Oct-30 Thu	8.75	8.85	###	8.75	253,476	###	###	###	0.6
1997-Oct-29 Wed	###	8.8	###	8.75			74.6	74.6	0.6
1997-Oct-28 Tue	###	###	8.2	8.2			###	###	0.6
1997-Oct-27 Mon	###	###	###	###	129,882	0	###	###	0.0
1997-Oct-24 Fri	9.21	###	9.21	9.25			70.5	70.5	###
1997-Oct-23 Thu	9.55	###	###	###	97,082	0	39.1	39.1	0.0
1997-Oct-22 Wed	9.5	9.5	9.5	9.5			70.0	70.0	0.7
1997-Oct-21 Tue	9.55	9.56	9.55	9.55	13,720	###	72.4	72.4	0.7
1997-Oct-20 Mon	###	###	9.5	9.5	46,488	###	###	###	0.7
1997-Oct-17 Fri	9.7	9.7	###	###			27.7	27.7	0.0
1997-Oct-16 Thu	###	9.7	###	9.7	20,650	100,152	###	###	0.7
1997-Oct-15 Wed	###	9.7	###	###			77.6	77.6	0.0
1997-Oct-14 Tue	###	9.75	###	9.75			85.9	85.9	###
1997-Oct-13 Mon	###	###	###	###	28,651	0	81.5	81.5	0.0
1997-Oct-10 Fri	9.7	9.75	###	###	51,529	###	28.5	28.5	0.0
1997-Oct-09 Thu	9.76	9.76	9.5	9.7	132,059	1,271,728	33.0	33.0	0.7
1997-Oct-08 Wed	9.89	9.89	9.89	9.89	329	3,253	70.0	70.0	###
1997-Oct-07 Tue	###	###	9.76	9.76			11.2	11.2	0.7
1997-Oct-06 Mon	###	###	###	###			75.0	75.0	0.0
1997-Oct-03 Fri	9.75	###	9.75	###	38,173	###	90.8	90.8	0.0
1997-Oct-02 Thu	9.75	9.75	9.72	9.75	91,727	###	###	###	###
1997-Oct-01 Wed	9.7	9.75	9.7	9.75			###	###	###
1997-Sep-30 Tue	9.75	9.8	9.7	9.75			69.1	69.1	###
1997-Sep-29 Mon	9.7	9.8	9.7	9.8	57,781	###	81.0	81.0	0.7
1997-Sep-26 Fri	9.5	9.5	9.5	9.5			###	###	0.7
1997-Sep-25 Thu	9.53	9.53	9.5	9.5	22,878	217,684	###	###	0.7
1997-Sep-24 Wed	###	9.52	###	9.5			###	###	0.7
1997-Sep-23 Tue	###	###	###	###	1,376	0	###	###	0.0
1997-Sep-22 Mon	9.25	###	9.25	###	8,350	###	###	###	0.0
1997-Sep-19 Fri	9.2	9.25	9.2	9.21			###	###	0.7
1997-Sep-18 Thu	9.2	9.2	9.2	9.2			72.4	72.4	0.7
1997-Sep-17 Wed	###	9.25	###	9.25			###	###	###
1997-Sep-16 Tue	###	9	###	###	40,143	180,643	###	###	0.0
1997-Sep-15 Mon	9	9	###	###			25.0	25.0	0.0
1997-Sep-12 Fri	###	###	9	9			###	###	0.6
1997-Sep-11 Thu	9.2	9.25	###	###	12,789	59,149	21.0	21.0	0.0
1997-Sep-10 Wed	###	9.25	###	9.25	8,957	41,426	###	###	###
1997-Sep-09 Tue	###	###	###	###			###	###	0.0
1997-Sep-08 Mon	9	9	9	9	5,325	47,925	###	###	0.6
1997-Sep-05 Fri	8.83	9	8.75	9			###	###	0.6
1997-Sep-04 Thu	###	###	8.85	8.85	18,875	83,521	19.8	19.8	0.6
1997-Sep-03 Wed	9	9	8.85	###	3,925	###	25.3	25.3	0.0
1997-Sep-02 Tue	###	###	8.85	8.85			###	###	0.6
1997-Sep-01 Mon	###	###	###	###	2,750	0	22.4	22.4	0.0
1997-Aug-29 Fri	9	9	###	9			###	###	0.6
1997-Aug-28 Thu	###	###	9.5	9.5			18.3	18.3	0.7
1997-Aug-27 Wed	9.75	9.75	9.5	###			17.6	17.6	0.0
1997-Aug-26 Tue	###	###	9.75	9.75	25,550	124,556	9.2	9.2	###
1997-Aug-25 Mon	10.25	10.25	###	###			###	###	0.0
1997-Aug-22 Fri	###	###	###	###			77.4	77.4	0.0
1997-Aug-21 Thu	###	10.25	###	10.25			89.6	89.6	0.7
1997-Aug-20 Wed	9.75	9.85	9.75	9.85	2,970	###	81.9	81.9	###
1997-Aug-19 Tue	###	###	###	9.75	21,050	0	###	###	###
1997-Aug-18 Mon	9.28	9.7	9.25	9.7	127,847	1,211,350	###	###	0.7
1997-Aug-15 Fri	9.5	9.55	9.5	9.55			###	###	0.7
1997-Aug-14 Thu	9.4	9.42	9.4	9.42			71.6	71.6	0.7
1997-Aug-13 Wed	9.5	9.5	9.26	9.4			###	###	###
1997-Aug-12 Tue	9.55	9.55	9.5	9.5			###	###	0.7
1997-Aug-11 Mon	9.5	9.7	9.5	9.7	17,742	170,323	90.7	90.7	0.7
1997-Aug-08 Fri	9.7	9.7	###	9.7	8,071	39,144	65.2	65.2	0.7
1997-Aug-07 Thu	9.7	9.7	9.7	9.7			72.7	72.7	0.7
1997-Aug-06 Wed	9.26	###	9.25	###	41,249	190,776	###	###	0.0
1997-Aug-05 Tue	###	###	###	###	10,885	0	###	###	0.0
1997-Aug-04 Mon	###	###	###	###			76.0	76.0	0.0
1997-Aug-01 Fri	###	###	###	###	6,550	0	69.3	69.3	0.0
1997-Jul-31 Thu	9	###	9	###	20,876	93,942	75.0	75.0	0.0
1997-Jul-30 Wed	9	9	###	9			###	###	0.6
1997-Jul-29 Tue	9	9	9	9			###	###	0.6
1997-Jul-28 Mon	9	###	9	9			65.1	65.1	0.6
1997-Jul-25 Fri	9	9	9	9			###	###	0.6
1997-Jul-24 Thu	###	###	###	###			###	###	0.0
1997-Jul-23 Wed	###	###	###	###			###	###	0.0
1997-Jul-22 Tue	8.8	8.8	8.8	8.8			71.6	71.6	0.6
1997-Jul-21 Mon	9	9	8.8	8.8	7,351	65,423	###	###	0.6
1997-Jul-18 Fri	###	9	###	9			70.2	70.2	0.6
1997-Jul-17 Thu	###	###	8.8	###	11,874	52,245	###	###	0.0
1997-Jul-16 Wed	8.829	8.84	8.8	8.8	48,155	424,727	29.8	29.8	0.6
1997-Jul-15 Tue	8.85	8.85	8.8	8.8			39.7	39.7	0.6
1997-Jul-14 Mon	###	###	8.85	8.85			31.3	31.3	0.6
1997-Jul-11 Fri	8.88	###	8.88	8.88			###	###	0.6
1997-Jul-10 Thu	8.79	8.88	8.79	8.88			73.2	73.2	0.6
1997-Jul-09 Wed	8.74	8.8	8.73	8.73			21.0	21.0	###
1997-Jul-08 Tue	8.7	8.8	8.7	8.8			###	###	0.6
1997-Jul-07 Mon	8.8	8.8	8.7	8.7	14,070	###	###	###	###
1997-Jul-04 Fri	###	###	8.85	8.85	7,825	34,625	38.4	38.4	0.6
1997-Jul-03 Thu	8.75	###	8.75	###	113,575	###	###	###	0.0
1997-Jul-02 Wed	8.7	8.72	8.7	8.7			###	###	###
1997-Jul-01 Tue	8.82	8.82	8.75	8.8	27,980	###	###	###	0.6
1997-Jun-30 Mon	8.85	8.85	8.82	8.82	6,572	###	###	###	###
1997-Jun-27 Fri	###	###	8.82	8.85	56,845	250,686	###	###	0.6
1997-Jun-26 Thu	###	###	8.85	###	4,681	###	###	###	0.0
1997-Jun-25 Wed	###	###	###	###	3,373	0	###	###	0.0
1997-Jun-24 Tue	8.85	###	8.85	###	1,555	6,880	###	###	0.0
1997-Jun-23 Mon	9	9	8.85	8.85	4,787	42,723	###	###	0.6
1997-Jun-20 Fri	9	9	8.85	9	13,274	118,470	67.0	67.0	0.6
1997-Jun-19 Thu	###	9	###	9			###	###	0.6
1997-Jun-18 Wed	###	###	###	###			###	###	0.0
1997-Jun-17 Tue	8.83	9	8.82	9			###	###	0.6
1997-Jun-16 Mon	9	9	8.82	8.82			###	###	###
1997-Jun-13 Fri	8.75	9	8.75	9			###	###	0.6
1997-Jun-12 Thu	8.74	8.8	8.73	8.75			###	###	0.6
1997-Jun-11 Wed	8.7	8.75	8.7	8.74			80.9	80.9	0.6
1997-Jun-10 Tue	8.7	8.7	###	###			26.9	26.9	0.0
1997-Jun-06 Fri	8.55	###	8.55	###	38,327	163,847	###	###	0.0
1997-Jun-05 Thu	8.55	8.55	8.51	8.55			77.2	77.2	###
1997-Jun-04 Wed	###	8.5	###	8.5			87.6	87.6	0.6
1997-Jun-03 Tue	8.25	###	8.24	8.25			69.2	69.2	###
1997-Jun-02 Mon	###	8.25	###	8.25			###	###	###
1997-May-30 Fri	8	###	8	###			74.4	74.4	0.0
1997-May-29 Thu	8	8	###	###	16,075	###	22.9	22.9	0.0
1997-May-28 Wed	8	###	###	###			###	###	0.0
1997-May-27 Tue	###	8	###	8	56,676	###	###	###	###
1997-May-26 Mon	###	8	###	###			###	###	0.0
1997-May-23 Fri	###	###	###	###	14,550	0	67.9	67.9	0.0
1997-May-22 Thu	###	###	###	###	24,150	0	###	###	0.0
1997-May-21 Wed	###	###	###	###			21.6	21.6	0.0
1997-May-20 Tue	7.71	7.852	7.7	7.852			###	###	###
1997-May-19 Mon	###	7.7	###	7.7	2,850	10,972	80.8	80.8	0.6
1997-May-16 Fri	7.71	7.71	7.7	7.7			23.2	23.2	0.6
1997-May-15 Thu	###	7.71	###	###			###	###	0.0
1997-May-14 Wed	7.71	7.71	7.71	7.71			70.1	70.1	###
1997-May-13 Tue	###	7.71	###	###	28,350	109,289	###	###	0.0
1997-May-12 Mon	###	###	###	###			74.6	74.6	0.0
1997-May-09 Fri	###	###	###	###			###	###	0.0
1997-May-08 Thu	###	###	###	###	14,084	0	###	###	0.0
1997-May-07 Wed	7.71	7.71	###	###			26.3	26.3	0.0
1997-May-06 Tue	7.71	7.8	7.71	7.71	76,840	###	67.8	67.8	###
1997-May-05 Mon	###	7.7	###	7.7			81.3	81.3	0.6
1997-May-02 Fri	###	7.7	###	###	8,950	34,457	###	###	0.0
1997-May-01 Thu	7.55	###	7.55	###			79.6	79.6	0.0
1997-Apr-30 Wed	7.55	###	7.55	7.55	14,750	55,681	###	###	###
1997-Apr-29 Tue	7.44	7.55	7.44	7.55	4,145	###	###	###	###
1997-Apr-28 Mon	7.4	7.55	7.4	7.44			###	###	###
1997-Apr-24 Thu	7.55	7.55	7.5	7.55			69.3	69.3	###
1997-Apr-23 Wed	7.52	7.52	7.5	7.51			28.1	28.1	###
1997-Apr-22 Tue	7.45	7.5	7.45	7.5			###	###	0.5
1997-Apr-21 Mon	7.4	7.45	7.4	7.45			###	###	0.5
1997-Apr-18 Fri	7.2	###	7.2	###			74.8	74.8	0.0
1997-Apr-17 Thu	7.26	7.26	7.24	7.25			28.6	28.6	0.5
1997-Apr-16 Wed	7.25	7.25	7.25	7.25			73.8	73.8	0.5
1997-Apr-15 Tue	###	7.25	7.2	7.25			70.6	70.6	0.5
1997-Apr-14 Mon	###	7.2	###	7.2	8,122	###	###	###	0.5
1997-Apr-11 Fri	7.2	7.2	###	7.2	20,950	75,420	78.4	78.4	0.5
1997-Apr-10 Thu	###	7.2	###	7.2	119,650	430,740	###	###	0.5
1997-Apr-09 Wed	7.148	###	###	###			###	###	0.0
1997-Apr-08 Tue	###	7.2	###	###	47,486	170,949	74.0	74.0	0.0
1997-Apr-07 Mon	###	###	###	###			23.9	23.9	0.0
1997-Apr-04 Fri	###	###	###	###	3,750	0	76.4	76.4	0.0
1997-Apr-03 Thu	###	###	###	###	5,444	0	9.5	9.5	0.0
1997-Apr-02 Wed	7.2	7.2	7.2	7.2	3,956	28,483	74.0	74.0	0.5
1997-Apr-01 Tue	7.2	7.2	7.2	7.2	8,378	60,321	###	###	0.5
1997-Mar-27 Thu	###	###	###	###			59.7	59.7	0.0
1997-Mar-26 Wed	7.48	7.48	7.48	7.48	0				0.5
1997-Mar-25 Tue	7.5	7.5	###	7.48			###	###	0.5
1997-Mar-24 Mon	7.5	7.55	7.5	7.5			###	###	0.5
1997-Mar-21 Fri	7.5	7.55	7.5	7.55			74.9	74.9	###
1997-Mar-20 Thu	7.55	7.55	7.5	7.5			###	###	0.5
1997-Mar-19 Wed	7.59	###	7.59	7.59			###	###	0.5
1997-Mar-18 Tue	###	###	7.5	###			###	###	0.0
1997-Mar-14 Fri	7.52	7.52	7.5	7.5			35.8	35.8	0.5
1997-Mar-13 Thu	7.52	7.52	7.52	7.52			69.5	69.5	0.5
1997-Mar-12 Wed	7.51	###	7.5	7.58	32,680	122,550	###	###	###
1997-Mar-11 Tue	7.5	7.55	7.5	7.51			###	###	###
1997-Mar-10 Mon	7.5	7.5	7.5	7.5	1,529	###	64.4	64.4	0.5
1997-Mar-07 Fri	7.5	7.5	7.5	7.5	5,842	###	###	###	0.5
1997-Mar-06 Thu	###	###	7.5	7.5			14.1	14.1	0.5
1997-Mar-05 Wed	7.53	###	7.53	###	9,941	37,427	75.8	75.8	0.0
1997-Mar-04 Tue	###	###	7.8	7.8			###	###	0.6
1997-Mar-03 Mon	###	###	###	###	2,379	0	79.1	79.1	0.0
1997-Feb-28 Fri	8	8	8	8			71.6	71.6	###
1997-Feb-27 Thu	###	8	###	8	2,521	10,084	81.7	81.7	###
1997-Feb-26 Wed	8.2	8.2	8	8			12.2	12.2	###
1997-Feb-25 Tue	8	8.2	8	8.2	29,526	###	###	###	0.6
1997-Feb-24 Mon	###	###	8	8			33.2	33.2	###
1997-Feb-21 Fri	###	8	###	8	6,684	###	69.5	69.5	###
1997-Feb-20 Thu	8	8	###	###			###	###	0.0
1997-Feb-19 Wed	###	###	###	###	27,983	0	94.1	94.1	0.0
1997-Feb-18 Tue	7.5	###	7.5	7.55			75.8	75.8	###
1997-Feb-17 Mon	###	7.5	###	7.5			###	###	0.5
1997-Feb-14 Fri	###	7.52	7.475	7.5			###	###	0.5
1997-Feb-13 Thu	7.45	7.45	7.44	7.45			###	###	0.5
1997-Feb-12 Wed	7.28	###	7.28	###			###	###	0.0
1997-Feb-11 Tue	###	7.2	###	7.2			80.1	80.1	0.5
1997-Feb-10 Mon	###	###	###	###			###	###	0.0
1997-Feb-07 Fri	###	###	###	###	18,755	0	###	###	0.0
1997-Feb-06 Thu	###	###	###	###			72.9	72.9	0.0
1997-Feb-05 Wed	###	###	###	###			###	###	0.0
1997-Feb-04 Tue	###	###	###	###	5,928	0	25.0	25.0	0.0
1997-Feb-03 Mon	###	###	###	###	17,882	0	72.2	72.2	0.0
1997-Jan-31 Fri	###	###	###	###			###	###	0.0
1997-Jan-30 Thu	###	###	7	7			24.7	24.7	0.5
1997-Jan-29 Wed	7	###	7	7			66.1	66.1	0.5
1997-Jan-28 Tue	7	###	7	7			###	###	0.5
1997-Jan-24 Fri	###	###	7	7	2,151	7,528	###	###	0.5
1997-Jan-23 Thu	###	###	7	7			###	###	0.5
1997-Jan-22 Wed	###	###	7	7			###	###	0.5
1997-Jan-21 Tue	###	###	###	###			76.8	76.8	0.0
1997-Jan-20 Mon	7.25	7.25	7.2	7.2			###	###	0.5
1997-Jan-17 Fri	7.2	7.25	7.2	7.25	7,050	###	72.2	72.2	0.5
1997-Jan-16 Thu	7.2	7.25	7.2	7.2	18,750	###	###	###	0.5
1997-Jan-15 Wed	7.25	7.25	7.25	7.25	6,182	###	###	###	0.5
1997-Jan-14 Tue	7.25	7.25	7.25	7.25	23,880	###	75.3	75.3	0.5
1997-Jan-13 Mon	7.25	7.25	7.2	7.2	32,040	231,489	22.0	22.0	0.5
1997-Jan-10 Fri	7.25	7.25	7.2	7.25			70.8	70.8	0.5
1997-Jan-09 Thu	7.25	7.25	7.25	7.25	8,370	60,682	65.6	65.6	0.5
1997-Jan-08 Wed	7.2	###	7.2	###	40,050	144,180	79.5	79.5	0.0
1997-Jan-07 Tue	7.2	7.2	7.2	7.2			75.9	75.9	0.5
1997-Jan-06 Mon	###	###	7.2	7.2	72,221	###	23.0	23.0	0.5
1997-Jan-03 Fri	###	###	7.25	7.25			22.0	22.0	0.5
1997-Jan-02 Thu	7.28	###	7.28	7.29			69.9	69.9	###
1996-Dec-31 Tue	###	###	###	###			63.6	63.6	0.0
1996-Dec-30 Mon	###	###	###	###			92.3	92.3	0.0
1996-Dec-27 Fri	###	###	###	###	7,020	0	65.2	65.2	0.0
1996-Dec-24 Tue	###	###	###	###	11,626	0	67.6	67.6	0.0
1996-Dec-23 Mon	###	###	###	###	6,670	0	23.8	23.8	0.0
1996-Dec-20 Fri	###	###	###	###			###	###	0.0
1996-Dec-19 Thu	7	###	7	###	16,580	###	###	###	0.0
1996-Dec-18 Wed	###	###	7	7			###	###	0.5
1996-Dec-17 Tue	###	###	###	###	42,280	0	18.2	18.2	0.0
1996-Dec-16 Mon	###	7.2	###	###	149,850	###	###	###	0.0
1996-Dec-13 Fri	7.2	7.2	###	###			24.2	24.2	0.0
1996-Dec-12 Thu	7.2	7.2	7.2	7.2	27,272	196,358	###	###	0.5
1996-Dec-11 Wed	7.2	7.25	7.2	7.25			80.8	80.8	0.5
1996-Dec-10 Tue	7.2	7.25	###	7.25			###	###	0.5
1996-Dec-09 Mon	7.151	7.151	###	###			27.8	27.8	0.0
1996-Dec-06 Fri	7.25	7.25	###	7.2	73,377	###	62.2	62.2	0.5
1996-Dec-05 Thu	7.2	7.25	7.2	7.25	7,376	###	###	###	0.5
1996-Dec-04 Wed	7.2	7.2	7.2	7.2	750	###	68.9	68.9	0.5
1996-Dec-03 Tue	###	###	###	###			###	###	0.0
1996-Dec-02 Mon	###	###	###	###	17,551	0	70.7	70.7	0.0
1996-Nov-29 Fri	###	7.2	7	7	10,120	71,852	###	###	0.5
1996-Nov-28 Thu	7	7.2	7	7.2			###	###	0.5
1996-Nov-27 Wed	###	###	7	7			23.9	23.9	0.5
1996-Nov-26 Tue	###	###	###	###			82.3	82.3	0.0
1996-Nov-25 Mon	###	###	7	7			23.2	23.2	0.5
1996-Nov-22 Fri	###	###	7	7			###	###	0.5
1996-Nov-21 Thu	7	###	7	###	9,250	32,375	73.0	73.0	0.0
1996-Nov-20 Wed	7	###	7	###	6,050	21,175	70.7	70.7	0.0
1996-Nov-19 Tue	7	7	7	7			73.6	73.6	0.5
1996-Nov-18 Mon	###	7	###	7			###	###	0.5
1996-Nov-15 Fri	###	###	###	###			###	###	0.0
1996-Nov-14 Thu	###	7	###	7			###	###	0.5
1996-Nov-13 Wed	6.85	7	6.81	7	31,140	215,021	###	###	0.5
1996-Nov-12 Tue	6.8	6.8	6.8	6.8			75.1	75.1	0.5
1996-Nov-11 Mon	6.75	6.75	6.75	6.75			76.8	76.8	0.5
1996-Nov-07 Thu	###	###	###	###			###	###	0.0
1996-Nov-06 Wed	###	###	###	###			69.7	69.7	0.0
1996-Nov-04 Mon	6.7	6.7	6.25	###			###	###	0.0
1996-Nov-01 Fri	6.7	6.7	###	6.7	20,750	###	71.5	71.5	0.5
1996-Oct-31 Thu	###	6.7	###	6.7	11,450	38,357	###	###	0.5
1996-Oct-30 Wed	6.7	6.7	###	###	3,480	11,658	###	###	0.0
1996-Oct-29 Tue	6.7	6.75	###	6.75			###	###	0.5
1996-Oct-28 Mon	6.7	6.7	6.7	6.7			###	###	0.5
1996-Oct-25 Fri	6.75	6.75	6.7	6.75			###	###	0.5
1996-Oct-24 Thu	6.75	6.75	6.75	6.75			###	###	0.5
1996-Oct-23 Wed	###	6.75	###	6.75			77.8	77.8	0.5
1996-Oct-22 Tue	6.42	6.7	6.42	6.7			###	###	0.5
1996-Oct-21 Mon	###	###	6.5	###			###	###	0.0
1996-Oct-18 Fri	6.7	6.7	6.7	6.7			68.7	68.7	0.5
1996-Oct-17 Thu	6.75	6.75	6.75	6.75			70.5	70.5	0.5
1996-Oct-16 Wed	6.76	6.8	6.75	6.76			73.4	73.4	0.5
1996-Oct-15 Tue	6.8	6.8	6.8	6.8			###	###	0.5
1996-Oct-14 Mon	6.75	6.85	6.75	6.85			81.7	81.7	###
1996-Oct-11 Fri	6.7	6.75	###	6.75			###	###	0.5
1996-Oct-10 Thu	6.75	6.75	6.7	6.75			###	###	0.5
1996-Oct-09 Wed	6.75	6.75	6.75	6.75			77.8	77.8	0.5
1996-Oct-08 Tue	6.75	6.75	6.7	6.75			73.2	73.2	0.5
1996-Oct-07 Mon	6.7	6.75	6.7	6.75			###	###	0.5
1996-Oct-04 Fri	###	6.7	###	6.7			###	###	0.5
1996-Oct-03 Thu	6.5	6.5	6.5	6.5			###	###	0.5
1996-Oct-02 Wed	###	6.52	###	6.5			91.6	91.6	0.5
1996-Oct-01 Tue	6.29	###	6.25	6.25			###	###	###
1996-Sep-30 Mon	6.25	6.29	6.25	6.29			###	###	###
1996-Sep-27 Fri	###	###	6.25	6.25			###	###	###
1996-Sep-26 Thu	###	###	###	###			###	###	0.0
1996-Sep-25 Wed	###	###	6.25	6.25			12.3	12.3	###
1996-Sep-24 Tue	###	###	###	###	0				0.0
1996-Sep-23 Mon	###	###	###	###			###	###	0.0
1996-Sep-20 Fri	6.8	6.8	6.76	6.76			###	###	0.5
1996-Sep-19 Thu	###	6.75	###	6.75			84.7	84.7	0.5
1996-Sep-18 Wed	6.5	###	6.5	###			90.3	90.3	0.0
1996-Sep-17 Tue	6.5	6.5	6.5	6.5			###	###	0.5
1996-Sep-16 Mon	6.45	6.5	6.45	6.5			80.9	80.9	0.5
1996-Sep-13 Fri	###	###	###	###			###	###	0.0
1996-Sep-12 Thu	###	###	###	###			###	###	0.0
1996-Sep-11 Wed	6.4	6.4	6.4	6.4			###	###	0.5
1996-Sep-10 Tue	6.45	6.45	6.44	6.45			###	###	###
1996-Sep-09 Mon	6.4	6.45	###	6.45			###	###	###
1996-Sep-06 Fri	6.4	6.4	6.4	6.4			72.6	72.6	0.5
1996-Sep-05 Thu	6.5	6.5	6.5	6.5			###	###	0.5
1996-Sep-04 Wed	###	###	###	###			76.6	76.6	0.0
1996-Sep-03 Tue	###	###	###	###			78.0	78.0	0.0
1996-Sep-02 Mon	###	###	###	###			###	###	0.0
1996-Aug-30 Fri	6.25	###	6.25	###			###	###	0.0
1996-Aug-29 Thu	6.2	###	6.2	6.25			77.1	77.1	###
1996-Aug-28 Wed	###	6.2	###	6.2			###	###	0.4
1996-Aug-27 Tue	###	###	###	###			76.0	76.0	0.0
1996-Aug-26 Mon	6	6	###	6			74.4	74.4	0.4
1996-Aug-23 Fri	###	###	###	###			78.2	78.2	0.0
1996-Aug-22 Thu	###	###	6	6			###	###	0.4
1996-Aug-21 Wed	###	###	###	###			62.5	62.5	0.0
1996-Aug-20 Tue	###	###	###	###			###	###	0.0
1996-Aug-19 Mon	6	6	6	6			###	###	0.4
1996-Aug-16 Fri	###	6	###	6			###	###	0.4
1996-Aug-15 Thu	5.85	###	5.8	###			###	###	0.0
1996-Aug-14 Wed	5.85	5.85	5.85	5.85			###	###	0.4
1996-Aug-13 Tue	5.79	5.79	5.79	5.79			68.5	68.5	###
1996-Aug-12 Mon	5.79	5.79	5.79	5.79			76.1	76.1	###
1996-Aug-09 Fri	5.71	5.79	###	5.79			###	###	###
1996-Aug-08 Thu	###	###	5.73	5.73			###	###	###
1996-Aug-07 Wed	5.8	5.8	5.8	5.8			###	###	0.4
1996-Aug-06 Tue	5.8	5.8	5.8	5.8			###	###	0.4
1996-Aug-05 Mon	5.75	5.75	5.75	5.75			###	###	###
1996-Aug-02 Fri	5.75	5.75	5.75	5.75			###	###	###
1996-Aug-01 Thu	5.75	5.75	5.75	5.75			68.6	68.6	###
1996-Jul-31 Wed	5.75	5.75	5.75	5.75			###	###	###
1996-Jul-30 Tue	5.7	5.7	###	###			###	###	0.0
1996-Jul-29 Mon	5.7	5.7	5.7	5.7			83.1	83.1	0.4
1996-Jul-26 Fri	5.72	5.72	###	5.7			###	###	0.4
1996-Jul-25 Thu	5.7	5.75	5.7	5.75			###	###	###
1996-Jul-24 Wed	5.75	5.75	5.71	5.71			32.2	32.2	0.4
1996-Jul-23 Tue	5.7	5.71	5.7	5.71			79.4	79.4	0.4
1996-Jul-22 Mon	###	###	###	###			###	###	0.0
1996-Jul-19 Fri	###	###	###	###			###	###	0.0
1996-Jul-18 Thu	###	###	###	###			68.6	68.6	0.0
1996-Jul-17 Wed	5.58	###	5.58	5.58			###	###	0.4
1996-Jul-16 Tue	###	###	5.57	5.57			41.2	41.2	0.4
1996-Jul-15 Mon	###	5.7	###	###			87.1	87.1	0.0
1996-Jul-12 Fri	###	###	###	###			83.0	83.0	0.0
1996-Jul-11 Thu	5.7	5.75	5.7	5.75			84.5	84.5	###
1996-Jul-10 Wed	5.7	5.7	5.7	5.7			###	###	0.4
1996-Jul-09 Tue	5.57	5.57	5.57	5.57			73.2	73.2	0.4
1996-Jul-08 Mon	5.55	5.57	5.55	5.57			84.7	84.7	0.4
1996-Jul-05 Fri	###	###	###	###			74.2	74.2	0.0
1996-Jul-04 Thu	###	###	###	###			###	###	0.0
1996-Jul-03 Wed	5.5	###	5.5	###			87.0	87.0	0.0
1996-Jul-02 Tue	5.359	5.4	5.359	5.4			74.4	74.4	0.4
1996-Jul-01 Mon	###	###	###	###			70.7	70.7	0.0