(PPT) PERPETUAL LIMITED Daily Prices Page 15

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

_{Currently Sat 24-May-04 04:49:44 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 15...

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 3rd May 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 13 14 15 16 17 18 19 20 21 22 23 24 Next >>

End of day Prices (full format),

300 Days for (PPT) PERPETUAL LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.55
2007-Jun-27 Wed	79	###	###	79			###	###	5.6
2007-Jun-26 Tue	79.7	80.2	###	###	87,948	###	30.1	30.1	0.0
2007-Jun-25 Mon	###	###	79.58	79.81	63,120	2,511,544	###	###	###
2007-Jun-22 Fri	###	###	###	###	147,452	0	78.3	78.3	0.0
2007-Jun-21 Thu	###	78.89	78.21	###	240,071	18,857,577	###	###	0.0
2007-Jun-20 Wed	###	79	###	78.75	66,343	2,620,548	###	###	5.6
2007-Jun-19 Tue	###	###	###	###	207,886	0	###	###	0.0
2007-Jun-18 Mon	79.2	79.41	78.5	78.8			###	###	5.6
2007-Jun-15 Fri	79	79.24	###	###			36.6	36.6	0.0
2007-Jun-14 Thu	###	###	###	###			77.0	77.0	0.0
2007-Jun-13 Wed	77.8	78.2	77.27	77.27	149,586	###	###	###	###
2007-Jun-12 Tue	78.55	###	###	###	109,225	0	###	###	0.0
2007-Jun-08 Fri	78.49	78.49	###	77.83	156,156	6,128,342	###	###	###
2007-Jun-07 Thu	###	###	78.55	79			###	###	5.6
2007-Jun-06 Wed	###	81.77	80	80	123,378	9,979,429	###	###	5.7
2007-Jun-05 Tue	82.8	82.8	###	###	58,243	###	###	###	0.0
2007-Jun-04 Mon	82	83	81.88	###	65,578	5,406,250	###	###	0.0
2007-Jun-01 Fri	81.8	83.49	81.8	###			###	###	0.0
2007-May-31 Thu	81.85	83.58	81.44	###			28.9	28.9	0.0
2007-May-30 Wed	82.8	83.4	###	81.83	104,779	4,369,284	32.4	32.4	5.8
2007-May-29 Tue	82	###	82	82.79	84,121	###	###	###	###
2007-May-28 Mon	82.54	83	###	###			###	###	0.0
2007-May-25 Fri	84.2	84.2	###	81.74	118,928	###	###	###	5.8
2007-May-24 Thu	83.4	84.58	###	84.2			###	###	6.0
2007-May-23 Wed	82.73	84.26	82.4	83.73			75.9	75.9	###
2007-May-22 Tue	###	###	82.45	82.58			40.7	40.7	5.9
2007-May-21 Mon	###	82.5	###	###	110,349	###	###	###	0.0
2007-May-18 Fri	82.23	82.45	###	81	91,552	###	24.8	24.8	5.8
2007-May-17 Thu	81.5	82	###	82			###	###	5.9
2007-May-16 Wed	81.4	81.4	###	80.71	80,624	###	###	###	###
2007-May-15 Tue	###	81.23	80.71	###	121,351	###	70.9	70.9	0.0
2007-May-14 Mon	###	81.25	80.57	###	67,623	5,471,376	###	###	0.0
2007-May-11 Fri	###	80.73	###	###			###	###	0.0
2007-May-10 Thu	###	81.24	80.41	###	68,686	5,551,545	###	###	0.0
2007-May-09 Wed	###	81.8	###	80.7	70,773	###	###	###	5.8
2007-May-08 Tue	###	###	80.26	###			###	###	0.0
2007-May-07 Mon	###	81.55	###	81.55			70.0	70.0	5.8
2007-May-04 Fri	80.44	81.2	###	81.2			###	###	5.8
2007-May-03 Thu	80.75	80.75	###	###			###	###	0.0
2007-May-02 Wed	80.2	80.8	###	###	217,126	###	###	###	0.0
2007-May-01 Tue	###	###	###	###	95,956	0	35.1	35.1	0.0
2007-Apr-30 Mon	###	###	###	###	75,644	0	###	###	0.0
2007-Apr-27 Fri	80.5	###	###	80.79	51,383	0	###	###	###
2007-Apr-26 Thu	###	81.28	###	80.45	46,841	###	###	###	###
2007-Apr-24 Tue	###	81	###	###			73.2	73.2	0.0
2007-Apr-23 Mon	81.86	81.86	###	###			21.7	21.7	0.0
2007-Apr-20 Fri	82	82	81.73	81.85			34.5	34.5	###
2007-Apr-19 Thu	82.52	82.52	81.72	82	100,077	8,218,323	###	###	5.9
2007-Apr-18 Wed	82.5	82.8	###	82.8			###	###	5.9
2007-Apr-17 Tue	81.7	82.86	81.7	82.5	135,720	11,167,041	###	###	5.9
2007-Apr-16 Mon	81.88	###	81.4	###	60,246	###	###	###	0.0
2007-Apr-13 Fri	###	###	###	81.2			30.9	30.9	5.8
2007-Apr-12 Thu	81.25	###	80.2	81.51			###	###	5.8
2007-Apr-11 Wed	82	###	###	81.25			###	###	###
2007-Apr-10 Tue	81	81.8	80.85	81.7			68.6	68.6	5.8
2007-Apr-05 Thu	79.89	81.43	###	###	100,151	4,077,647	68.6	68.6	0.0
2007-Apr-04 Wed	79.5	79.87	79	79.87	88,388	###	66.1	66.1	###
2007-Apr-03 Tue	76.4	79.4	76.4	79.4			###	###	###
2007-Apr-02 Mon	###	77.54	76	76	48,378	3,713,979	###	###	5.4
2007-Mar-30 Fri	77.5	77.8	77	###			61.0	61.0	0.0
2007-Mar-29 Thu	###	77.56	###	77.5			###	###	5.5
2007-Mar-28 Wed	76.7	###	75.76	###			32.9	32.9	0.0
2007-Mar-27 Tue	77.5	77.5	###	###			31.1	31.1	0.0
2007-Mar-26 Mon	###	###	76.82	###			71.2	71.2	0.0
2007-Mar-23 Fri	77.79	77.87	###	###	43,823	1,706,248	###	###	0.0
2007-Mar-22 Thu	76.41	77.75	###	77.75	94,723	3,682,356	###	###	###
2007-Mar-21 Wed	76	###	###	###			###	###	0.0
2007-Mar-20 Tue	###	76.55	###	###			###	###	0.0
2007-Mar-19 Mon	75.2	75.8	74.88	###			###	###	0.0
2007-Mar-16 Fri	75	###	74.81	75.45	91,982	3,440,586	72.3	72.3	###
2007-Mar-15 Thu	###	###	###	###			###	###	0.0
2007-Mar-14 Wed	74.5	74.5	73.51	###			###	###	0.0
2007-Mar-13 Tue	###	###	###	###			###	###	0.0
2007-Mar-12 Mon	75	###	###	###			###	###	0.0
2007-Mar-09 Fri	75	75.5	74.85	###	75,056	###	66.5	66.5	0.0
2007-Mar-08 Thu	75.8	75.8	74.45	74.72	89,648	###	###	###	5.3
2007-Mar-07 Wed	75.2	###	###	75.75			###	###	###
2007-Mar-06 Tue	###	###	###	74.5			###	###	###
2007-Mar-05 Mon	###	###	###	###	96,924	0	###	###	0.0
2007-Mar-02 Fri	75.8	76.4	75	###			35.5	35.5	0.0
2007-Mar-01 Thu	###	76.89	74.75	75.5	134,275	###	72.0	72.0	5.4
2007-Feb-28 Wed	###	###	74	###	169,822	###	###	###	0.0
2007-Feb-27 Tue	###	77.4	###	###			###	###	0.0
2007-Feb-26 Mon	78.4	78.4	###	###	136,422	5,347,742	###	###	0.0
2007-Feb-23 Fri	###	79.54	78.82	79.52	234,170	18,541,580	###	###	###
2007-Feb-22 Thu	81	81	###	79.52			###	###	###
2007-Feb-21 Wed	81.51	###	###	###	76,782	0	###	###	0.0
2007-Feb-20 Tue	81.2	81.76	81	81	33,940	###	39.5	39.5	5.8
2007-Feb-19 Mon	###	###	###	###			85.3	85.3	0.0
2007-Feb-16 Fri	79.7	80	###	79	71,372	2,854,880	###	###	5.6
2007-Feb-15 Thu	79.88	80.44	79.7	79.75			37.6	37.6	###
2007-Feb-14 Wed	79.75	80.23	79.53	79.88	67,446	5,387,586	###	###	5.7
2007-Feb-13 Tue	###	###	79.21	79.4	90,553	3,586,351	27.6	27.6	###
2007-Feb-12 Mon	80.5	80.5	###	79.2	69,975	###	22.5	22.5	5.7
2007-Feb-09 Fri	###	###	###	###			###	###	0.0
2007-Feb-08 Thu	79.45	79.45	79	79.2	79,341	###	###	###	5.7
2007-Feb-07 Wed	79	###	###	###			71.6	71.6	0.0
2007-Feb-06 Tue	###	78.84	78.24	###	40,422	3,174,743	70.6	70.6	0.0
2007-Feb-05 Mon	78.2	###	77.56	78.2	47,220	###	72.1	72.1	5.6
2007-Feb-02 Fri	###	###	###	###			###	###	0.0
2007-Feb-01 Thu	78.47	79	78.22	78.51			###	###	5.6
2007-Jan-31 Wed	80.21	###	78.45	78.45			18.9	18.9	###
2007-Jan-30 Tue	78.26	80.21	78.26	80.21	41,189	###	85.1	85.1	###
2007-Jan-29 Mon	79	###	###	###	68,421	0	41.8	41.8	0.0
2007-Jan-25 Thu	78.55	78.85	78.5	78.5			###	###	5.6
2007-Jan-24 Wed	###	78.23	###	77.26			###	###	5.5
2007-Jan-23 Tue	77.4	###	77	77.55	42,082	1,620,157	66.2	66.2	###
2007-Jan-22 Mon	###	77.4	76.55	77.4			72.4	72.4	5.5
2007-Jan-19 Fri	76.5	###	76.46	###			64.2	64.2	0.0
2007-Jan-18 Thu	77.4	77.4	76.51	###	43,242	3,327,688	27.2	27.2	0.0
2007-Jan-17 Wed	###	###	76.5	76.5	78,645	3,008,171	###	###	5.5
2007-Jan-16 Tue	77.49	78.23	77.2	77.2	45,352	###	30.5	30.5	5.5
2007-Jan-15 Mon	###	77.5	75.86	77.42			###	###	5.5
2007-Jan-12 Fri	76.5	###	76	###			###	###	0.0
2007-Jan-11 Thu	77.48	77.48	75.23	75.8	81,446	###	###	###	5.4
2007-Jan-10 Wed	77.51	###	76.5	76.52			33.1	33.1	5.5
2007-Jan-09 Tue	###	###	###	###			82.8	82.8	0.0
2007-Jan-08 Mon	###	###	###	###			###	###	0.0
2007-Jan-05 Fri	###	###	76.22	76.22	26,175	997,529	26.9	26.9	5.4
2007-Jan-04 Thu	###	###	###	###	31,022	0	###	###	0.0
2007-Jan-03 Wed	79.5	79.5	###	###			35.4	35.4	0.0
2007-Jan-02 Tue	78.21	79.49	78.21	78.86	27,983	2,206,459	###	###	5.6
2006-Dec-29 Fri	78	###	77.41	78.21			###	###	###
2006-Dec-28 Thu	77.7	###	77.7	###			###	###	0.0
2006-Dec-27 Wed	###	77.8	77.46	###	18,322	###	61.2	61.2	0.0
2006-Dec-22 Fri	76.41	77.77	###	77.7	51,689	2,009,926	81.9	81.9	5.6
2006-Dec-21 Thu	76.53	76.53	75.5	###			28.0	28.0	0.0
2006-Dec-20 Wed	75.79	###	###	76	96,529	0	###	###	5.4
2006-Dec-19 Tue	###	76.48	###	###	95,940	3,668,745	###	###	0.0
2006-Dec-18 Mon	75.79	76.49	75.57	76.49			74.9	74.9	###
2006-Dec-15 Fri	###	75.85	74.46	75.5	59,359	4,461,125	###	###	5.4
2006-Dec-14 Thu	74.5	###	74.26	74.87	86,754	3,221,176	65.0	65.0	5.3
2006-Dec-13 Wed	74	74.41	74	###			71.0	71.0	0.0
2006-Dec-12 Tue	73.7	74.2	73.53	###	85,275	###	71.5	71.5	0.0
2006-Dec-11 Mon	###	73.85	###	73.7	63,356	2,339,420	###	###	5.3
2006-Dec-08 Fri	73.5	73.7	72.8	72.8			###	###	5.2
2006-Dec-07 Thu	###	73.76	###	73.75	56,152	2,070,885	69.0	69.0	5.3
2006-Dec-06 Wed	73.5	73.89	72.71	###	44,545	3,265,148	###	###	0.0
2006-Dec-05 Tue	###	###	###	73.5	45,321	0	32.3	32.3	5.3
2006-Dec-04 Mon	72.8	###	###	###			74.8	74.8	0.0
2006-Dec-01 Fri	73.81	73.81	72.72	72.82			25.4	25.4	###
2006-Nov-30 Thu	73.81	###	73.2	73.75	168,058	6,150,922	31.7	31.7	5.3
2006-Nov-29 Wed	71.89	###	71.89	###			###	###	0.0
2006-Nov-28 Tue	###	###	###	71.87	113,681	0	###	###	###
2006-Nov-27 Mon	###	72.25	###	###	70,253	2,537,889	35.8	35.8	0.0
2006-Nov-24 Fri	###	###	71.86	###			###	###	0.0
2006-Nov-23 Thu	###	72.26	###	###			###	###	0.0
2006-Nov-22 Wed	72	72.2	71.55	###	108,476	###	26.2	26.2	0.0
2006-Nov-21 Tue	71.75	###	71.5	###	162,521	5,810,125	###	###	0.0
2006-Nov-20 Mon	73.2	73.41	71.8	71.8			###	###	5.1
2006-Nov-17 Fri	73.51	###	72.89	###	58,587	###	###	###	0.0
2006-Nov-16 Thu	73.5	73.83	72.5	73	78,049	5,710,455	###	###	5.2
2006-Nov-15 Wed	73.5	74	73.5	74	73,870	###	73.6	73.6	5.3
2006-Nov-14 Tue	###	###	###	73.24			###	###	###
2006-Nov-13 Mon	###	###	###	72.74	66,845	0	31.1	31.1	5.2
2006-Nov-10 Fri	###	###	###	###			###	###	0.0
2006-Nov-09 Thu	###	###	71.8	###	131,170	###	72.1	72.1	0.0
2006-Nov-08 Wed	72.5	72.5	###	72			###	###	5.1
2006-Nov-07 Tue	###	###	71.85	72.42	60,572	2,176,049	###	###	5.2
2006-Nov-06 Mon	71.41	72.2	71.41	72.2	43,684	3,136,729	###	###	5.2
2006-Nov-03 Fri	###	###	71.2	71.2			33.4	33.4	5.1
2006-Nov-02 Thu	###	###	###	###	147,242	0	24.8	24.8	0.0
2006-Nov-01 Wed	###	73.5	72.2	72.45			###	###	5.2
2006-Oct-31 Tue	72.5	73.24	###	###			###	###	0.0
2006-Oct-30 Mon	72	###	###	###			31.8	31.8	0.0
2006-Oct-27 Fri	###	###	71.5	###			###	###	0.0
2006-Oct-26 Thu	72	###	###	72	79,427	0	65.2	65.2	5.1
2006-Oct-25 Wed	###	###	71.53	72	88,171	###	65.6	65.6	5.1
2006-Oct-24 Tue	72	72.2	71.53	71.55			34.2	34.2	###
2006-Oct-23 Mon	72.59	###	71.8	71.8	74,459	2,673,078	24.9	24.9	5.1
2006-Oct-20 Fri	###	###	71.8	71.85			17.9	17.9	5.1
2006-Oct-19 Thu	74	74	72	###			13.0	13.0	0.0
2006-Oct-18 Wed	###	73.83	71.76	###	148,825	###	###	###	0.0
2006-Oct-17 Tue	###	75	###	###	126,772	4,753,950	12.6	12.6	0.0
2006-Oct-16 Mon	76	76.23	75.2	75.21	40,720	###	###	###	5.4
2006-Oct-13 Fri	###	76	75.56	###	52,689	3,992,772	###	###	0.0
2006-Oct-12 Thu	76.2	76.2	74.5	74.5	82,085	###	13.6	13.6	###
2006-Oct-11 Wed	74.5	76.25	74.45	###	61,121	###	###	###	0.0
2006-Oct-10 Tue	75	###	###	74.25			###	###	###
2006-Oct-09 Mon	75.55	###	###	74.54	57,751	0	20.9	20.9	5.3
2006-Oct-06 Fri	74.74	76	74.74	75.8	47,472	###	###	###	5.4
2006-Oct-05 Thu	###	76.25	74.72	###	74,088	###	###	###	0.0
2006-Oct-04 Wed	74.79	###	###	74.8	58,644	0	###	###	5.3
2006-Oct-03 Tue	74	###	###	###			77.3	77.3	0.0
2006-Oct-02 Mon	###	74	###	74			###	###	5.3
2006-Sep-29 Fri	###	73.27	72.55	###	66,356	###	25.3	25.3	0.0
2006-Sep-28 Thu	73	73.44	72.47	73.22			###	###	5.2
2006-Sep-27 Wed	###	73	71.76	73			73.1	73.1	5.2
2006-Sep-26 Tue	###	71.4	70.2	71.4	68,848	###	###	###	###
2006-Sep-25 Mon	###	69.79	###	69.79			###	###	5.0
2006-Sep-22 Fri	###	###	68.5	68.7	99,481	3,407,224	###	###	4.9
2006-Sep-21 Thu	###	###	###	###	269,672	0	###	###	0.0
2006-Sep-20 Wed	69.75	###	###	###			32.4	32.4	0.0
2006-Sep-19 Tue	71	71.24	69.88	69.88	49,176	3,469,858	19.8	19.8	###
2006-Sep-18 Mon	70.2	71.4	###	71			###	###	###
2006-Sep-15 Fri	###	###	69.59	69.59			###	###	###
2006-Sep-14 Thu	###	70.8	###	70.4			24.6	24.6	5.0
2006-Sep-13 Wed	70.5	70.7	###	70.45	50,556	1,787,154	31.3	31.3	5.0
2006-Sep-12 Tue	70.75	70.77	###	###	69,383	###	48.4	48.4	0.0
2006-Sep-11 Mon	71	###	70.2	70.2	60,759	2,132,640	###	###	5.0
2006-Sep-08 Fri	###	###	70.54	###			66.8	66.8	0.0
2006-Sep-07 Thu	70.58	###	70.58	71	83,940	2,962,242	###	###	###
2006-Sep-06 Wed	72.2	72.28	70.76	70.76			###	###	5.1
2006-Sep-05 Tue	72.4	72.4	71.8	71.8			24.7	24.7	5.1
2006-Sep-04 Mon	###	###	###	###	51,624	0	28.4	28.4	0.0
2006-Sep-01 Fri	72.8	72.86	###	###			###	###	0.0
2006-Aug-31 Thu	72.88	72.88	71.55	72.82			###	###	###
2006-Aug-30 Wed	72	###	###	72.89	71,625	0	78.7	78.7	###
2006-Aug-29 Tue	###	71.45	###	71.43	50,724	###	82.0	82.0	5.1
2006-Aug-28 Mon	###	70.24	69.7	70.24			###	###	5.0
2006-Aug-25 Fri	###	70	69.26	69.8			61.4	61.4	5.0
2006-Aug-24 Thu	69.75	69.8	###	###	84,677	2,955,227	###	###	0.0
2006-Aug-23 Wed	70.2	70.4	69.89	###			###	###	0.0
2006-Aug-22 Tue	70.49	70.5	###	###	79,423	###	###	###	0.0
2006-Aug-21 Mon	###	73.5	###	###			81.1	81.1	0.0
2006-Aug-18 Fri	###	###	71.52	###	133,089	###	###	###	0.0
2006-Aug-17 Thu	70	71.78	###	71	255,785	9,180,123	75.9	75.9	###
2006-Aug-16 Wed	###	###	###	68.72	88,753	0	###	###	4.9
2006-Aug-15 Tue	69.7	69.7	68.71	###			###	###	0.0
2006-Aug-14 Mon	###	70.51	###	###	74,051	###	###	###	0.0
2006-Aug-11 Fri	69.22	69.82	###	69.5			72.1	72.1	5.0
2006-Aug-10 Thu	###	###	68.5	###			###	###	0.0
2006-Aug-09 Wed	###	###	###	###	98,844	0	###	###	0.0
2006-Aug-08 Tue	68.8	###	68.8	###			82.3	82.3	0.0
2006-Aug-07 Mon	68.45	###	###	68.8			74.6	74.6	4.9
2006-Aug-04 Fri	68.5	68.86	67.5	67.8			27.7	27.7	4.8
2006-Aug-03 Thu	68.49	###	###	###			###	###	0.0
2006-Aug-02 Wed	###	###	###	###	70,774	0	###	###	0.0
2006-Aug-01 Tue	###	###	###	###			73.2	73.2	0.0
2006-Jul-31 Mon	71	71.2	69.21	69.84			19.1	19.1	5.0
2006-Jul-28 Fri	70.24	70.52	###	###	59,745	###	###	###	0.0
2006-Jul-27 Thu	###	71	###	70.46			78.8	78.8	5.0
2006-Jul-26 Wed	71.45	71.45	69.4	69.4	70,385	###	14.8	14.8	5.0
2006-Jul-25 Tue	###	###	###	71			79.0	79.0	###
2006-Jul-24 Mon	70.7	70.7	###	70.5	38,327	1,354,859	39.8	39.8	5.0
2006-Jul-21 Fri	71.85	71.85	70.71	70.71			###	###	###
2006-Jul-20 Thu	72.72	72.85	71.55	72			26.3	26.3	5.1
2006-Jul-19 Wed	###	74	###	###			35.8	35.8	0.0
2006-Jul-18 Tue	###	###	70.7	70.8			35.8	35.8	5.1
2006-Jul-17 Mon	71	72.4	70	72.4	34,121	###	###	###	###
2006-Jul-14 Fri	72.5	###	###	###			###	###	0.0
2006-Jul-13 Thu	73.5	###	72.7	72.85	46,178	1,678,570	###	###	###
2006-Jul-12 Wed	76	76	73.77	###			###	###	0.0
2006-Jul-11 Tue	75.8	###	74.75	###			28.0	28.0	0.0
2006-Jul-10 Mon	74.55	75.89	74.47	75.89			82.6	82.6	###
2006-Jul-07 Fri	###	74.55	###	74.55			80.4	80.4	5.3
2006-Jul-06 Thu	73	73.75	72.51	###	87,378	6,389,953	61.7	61.7	0.0
2006-Jul-05 Wed	###	74	###	###	31,677	1,172,049	20.8	20.8	0.0
2006-Jul-04 Tue	###	###	73.59	###			###	###	0.0
2006-Jul-03 Mon	###	###	###	73			###	###	5.2
2006-Jun-30 Fri	74	74.5	###	###			27.0	27.0	0.0
2006-Jun-27 Tue	70	73	70	71.7			86.4	86.4	###
2006-Jun-26 Mon	68.24	###	68.24	69.48			###	###	5.0
2006-Jun-23 Fri	70	70	68.23	68.23	38,542	###	15.2	15.2	###
2006-Jun-22 Thu	###	70.2	###	70.2	238,049	###	###	###	5.0
2006-Jun-21 Wed	###	###	68.75	###			70.7	70.7	0.0
2006-Jun-20 Tue	###	###	###	###	89,042	0	77.1	77.1	0.0
2006-Jun-19 Mon	###	###	67.45	###	114,744	3,869,741	###	###	0.0
2006-Jun-16 Fri	###	68.49	###	###			28.2	28.2	0.0
2006-Jun-15 Thu	68.48	68.48	66.82	###			###	###	0.0
2006-Jun-14 Wed	###	###	###	68.5	90,359	0	86.8	86.8	4.9
2006-Jun-13 Tue	###	###	###	###	89,955	0	###	###	0.0
2006-Jun-09 Fri	###	67.4	66.81	###	113,427	###	71.3	71.3	0.0
2006-Jun-08 Thu	67.41	###	66.26	66.26	129,053	4,275,525	###	###	4.7
2006-Jun-07 Wed	67.55	68.44	67.25	67.25	75,074	###	32.1	32.1	###
2006-Jun-06 Tue	###	68.59	67.25	67.8			39.4	39.4	4.8
2006-Jun-05 Mon	###	69.42	###	###	45,378	1,575,070	78.2	78.2	0.0
2006-Jun-02 Fri	69.5	69.5	###	###			19.0	19.0	0.0
2006-Jun-01 Thu	###	69.49	68.75	69.49	63,850	###	###	###	###
2006-May-31 Wed	###	###	###	###	135,352	0	###	###	0.0
2006-May-30 Tue	69.8	70	69.5	69.5	59,157	###	###	###	5.0
2006-May-29 Mon	70	70.7	69.8	69.8			29.5	29.5	5.0
2006-May-26 Fri	###	70.2	69.5	69.5	72,928	5,094,020	23.7	23.7	5.0
2006-May-25 Thu	69.8	70.45	###	69.8	34,151	###	75.3	75.3	5.0
2006-May-24 Wed	70	70.73	###	69.8			###	###	5.0
2006-May-23 Tue	###	###	###	###			###	###	0.0
2006-May-22 Mon	###	###	###	###	33,577	0	54.8	54.8	0.0
2006-May-19 Fri	71.25	72	###	71.75			###	###	5.1
2006-May-18 Thu	71.26	72	70.73	###			###	###	0.0
2006-May-17 Wed	71.7	###	71.7	###			###	###	0.0
2006-May-16 Tue	71	###	71	###	90,085	###	80.5	80.5	0.0
2006-May-15 Mon	72.2	###	###	72.21	36,080	0	###	###	5.2
2006-May-12 Fri	###	###	72.8	###			21.9	21.9	0.0
2006-May-11 Thu	74	###	73.8	74			68.3	68.3	5.3
2006-May-10 Wed	###	74.51	###	###			###	###	0.0
2006-May-09 Tue	###	71.45	70.27	71			###	###	###
2006-May-08 Mon	70.23	###	69.89	70			###	###	5.0
2006-May-05 Fri	70	70.2	69.4	69.42	23,183	1,618,173	21.2	21.2	5.0
2006-May-04 Thu	###	70	68.77	###	50,576	###	###	###	0.0
2006-May-03 Wed	70	###	69.5	###	58,040	###	36.1	36.1	0.0
2006-May-02 Tue	70.29	###	69.81	###	68,022	###	38.0	38.0	0.0
2006-May-01 Mon	###	71	###	71			71.7	71.7	###
2006-Apr-28 Fri	70	###	###	###	48,180	0	40.6	40.6	0.0
2006-Apr-27 Thu	70.8	###	###	70.48	85,626	0	36.5	36.5	5.0
2006-Apr-26 Wed	70.25	###	###	###			62.4	62.4	0.0
2006-Apr-24 Mon	69.7	###	###	###			###	###	0.0
2006-Apr-21 Fri	###	###	###	69.72			###	###	###
2006-Apr-20 Thu	###	###	###	###			###	###	0.0
2006-Apr-19 Wed	###	70.73	69.5	###			###	###	0.0
2006-Apr-18 Tue	###	###	###	###	88,083	0	78.7	78.7	0.0