Schweitzer-Mauduit International (NY: SWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	30.35	30.52	29.97	29.97	39,900	-0.38(-1.25%)
May 27, 2005	29.80	30.64	29.69	30.35	18,000	+0.47(+1.57%)
May 26, 2005	29.51	30.05	29.40	29.88	14,000	+0.38(+1.29%)
May 25, 2005	30.30	30.30	29.18	29.50	31,400	-0.80(-2.64%)
May 24, 2005	29.90	30.37	29.72	30.30	29,200	+0.38(+1.27%)
May 23, 2005	29.41	30.10	29.41	29.92	39,200	+0.61(+2.08%)
May 20, 2005	29.37	29.39	28.99	29.31	18,200	-0.05(-0.17%)
May 19, 2005	29.35	29.70	29.25	29.36	25,800	+0.11(+0.38%)
May 18, 2005	28.55	29.40	28.55	29.25	56,100	+0.90(+3.17%)
May 17, 2005	27.99	28.46	27.70	28.35	39,000	+0.36(+1.29%)
May 16, 2005	27.95	28.21	27.90	27.99	48,500	+0.00(+0.00%)
May 13, 2005	28.60	28.68	27.99	27.99	23,300	-0.56(-1.96%)
May 12, 2005	28.85	29.10	28.55	28.55	39,700	-0.38(-1.31%)
May 11, 2005	29.39	29.40	28.90	28.93	34,100	-0.46(-1.57%)
May 10, 2005	29.80	29.83	29.20	29.39	31,700	-0.51(-1.71%)
May 09, 2005	29.90	29.97	29.61	29.90	46,700	-0.02(-0.07%)
May 06, 2005	29.70	30.00	29.69	29.92	47,900	+0.33(+1.12%)
May 05, 2005	29.70	29.85	29.32	29.59	33,400	-0.16(-0.54%)
May 04, 2005	28.77	29.85	28.72	29.75	80,500	+0.98(+3.41%)
May 03, 2005	29.00	29.10	28.55	28.77	69,200	-0.23(-0.79%)
May 02, 2005	29.22	29.32	28.88	29.00	73,800	-0.22(-0.75%)
Apr 29, 2005	29.80	29.80	28.65	29.22	131,300	-0.62(-2.08%)
Apr 28, 2005	31.00	31.00	29.72	29.84	143,500	-1.57(-5.00%)
Apr 27, 2005	31.15	31.68	30.77	31.41	56,300	+0.28(+0.90%)
Apr 26, 2005	31.66	31.80	31.00	31.13	37,700	-0.53(-1.67%)
Apr 25, 2005	31.62	31.72	31.40	31.66	48,300	+0.04(+0.13%)
Apr 22, 2005	32.61	32.61	31.26	31.62	78,700	-0.94(-2.89%)
Apr 21, 2005	32.00	32.84	31.91	32.56	60,900	+0.67(+2.10%)
Apr 20, 2005	32.58	32.58	31.63	31.89	82,300	-0.69(-2.12%)
Apr 19, 2005	31.72	32.60	31.72	32.58	59,500	+0.93(+2.94%)
Apr 18, 2005	31.80	31.80	31.06	31.65	48,100	-0.07(-0.22%)
Apr 15, 2005	32.70	32.83	31.70	31.72	53,200	-0.90(-2.76%)
Apr 14, 2005	32.90	32.95	32.50	32.62	56,000	-0.28(-0.85%)
Apr 13, 2005	33.30	33.30	32.60	32.90	45,500	-0.48(-1.44%)
Apr 12, 2005	32.81	33.55	32.74	33.38	38,100	+0.47(+1.43%)
Apr 11, 2005	32.85	33.00	32.75	32.91	43,800	+0.06(+0.18%)
Apr 08, 2005	33.30	33.30	32.81	32.85	39,100	-0.41(-1.23%)
Apr 07, 2005	33.20	33.35	33.00	33.26	17,000	+0.11(+0.33%)
Apr 06, 2005	33.15	33.52	33.02	33.15	29,600	+0.09(+0.27%)
Apr 05, 2005	33.53	33.53	33.00	33.06	29,400	-0.47(-1.40%)
Apr 04, 2005	33.30	33.60	33.01	33.53	23,500	+0.13(+0.39%)
Apr 01, 2005	33.55	33.55	33.00	33.40	63,400	-0.15(-0.45%)
Mar 31, 2005	33.65	33.65	33.24	33.55	41,600	-0.16(-0.47%)
Mar 30, 2005	32.91	33.71	32.77	33.71	54,100	+0.90(+2.74%)
Mar 29, 2005	33.76	33.81	32.80	32.81	49,300	-0.95(-2.81%)
Mar 28, 2005	33.75	33.88	33.52	33.76	40,100	+0.11(+0.33%)
Mar 24, 2005	34.15	34.31	33.60	33.65	53,400	-0.35(-1.03%)
Mar 23, 2005	34.88	34.91	33.82	34.00	69,600	-1.13(-3.22%)
Mar 22, 2005	34.44	35.18	34.05	35.13	83,400	+0.79(+2.30%)
Mar 21, 2005	34.70	34.70	34.29	34.34	38,800	-0.36(-1.04%)
Mar 18, 2005	34.05	34.70	33.80	34.70	100,800	+0.66(+1.94%)
Mar 17, 2005	34.20	34.38	33.98	34.04	32,100	-0.14(-0.41%)
Mar 16, 2005	34.05	34.38	34.03	34.18	24,200	+0.13(+0.38%)
Mar 15, 2005	34.20	34.50	34.05	34.05	70,500	-0.05(-0.15%)
Mar 14, 2005	33.90	34.46	33.85	34.10	49,800	+0.20(+0.59%)
Mar 11, 2005	33.97	34.38	33.64	33.90	71,500	-0.07(-0.21%)
Mar 10, 2005	34.50	34.53	33.97	33.97	34,100	-0.58(-1.68%)
Mar 09, 2005	34.70	34.85	34.49	34.55	34,900	-0.20(-0.58%)
Mar 08, 2005	34.72	35.00	34.52	34.75	44,100	+0.03(+0.09%)
Mar 07, 2005	34.95	35.12	34.72	34.72	53,800	-0.21(-0.60%)
Mar 04, 2005	34.45	35.00	34.45	34.93	38,800	+0.56(+1.63%)
Mar 03, 2005	34.20	34.45	34.11	34.37	30,500	+0.30(+0.88%)
Mar 02, 2005	34.95	34.95	34.06	34.07	56,100	-0.93(-2.66%)
Mar 01, 2005	34.05	35.00	33.91	35.00	73,600	+0.95(+2.79%)
Feb 28, 2005	34.10	34.28	33.80	34.05	48,700	-0.04(-0.12%)
Feb 25, 2005	33.70	34.10	33.60	34.09	38,300	+0.29(+0.86%)
Feb 24, 2005	33.13	33.90	32.95	33.80	38,200	+0.67(+2.02%)
Feb 23, 2005	33.00	33.45	32.80	33.13	22,000	+0.33(+1.01%)
Feb 22, 2005	32.77	33.20	32.70	32.80	51,000	-0.10(-0.30%)
Feb 18, 2005	32.85	33.16	32.75	32.90	50,600	-0.10(-0.30%)
Feb 17, 2005	33.21	33.21	32.78	33.00	33,700	-0.21(-0.63%)
Feb 16, 2005	33.00	33.30	32.90	33.21	50,400	+0.13(+0.39%)
Feb 15, 2005	33.40	33.40	32.76	33.08	156,900	-0.35(-1.05%)
Feb 14, 2005	33.50	33.50	33.21	33.43	17,700	-0.03(-0.09%)
Feb 11, 2005	33.08	33.55	32.65	33.46	51,600	+0.23(+0.69%)
Feb 10, 2005	32.75	33.28	32.75	33.23	41,700	+0.31(+0.94%)
Feb 09, 2005	33.75	33.95	32.87	32.92	29,000	-0.96(-2.83%)
Feb 08, 2005	34.11	34.11	33.73	33.88	20,000	-0.23(-0.67%)
Feb 07, 2005	33.85	34.11	33.60	34.11	24,900	+0.11(+0.32%)
Feb 04, 2005	33.25	34.00	33.25	34.00	48,900	+0.66(+1.98%)
Feb 03, 2005	33.22	33.40	32.92	33.34	34,100	-0.03(-0.09%)
Feb 02, 2005	33.10	33.43	33.02	33.37	39,000	+0.11(+0.33%)
Feb 01, 2005	33.55	33.55	33.26	33.26	32,200	-0.28(-0.83%)
Jan 31, 2005	32.82	33.54	32.82	33.54	43,200	+0.77(+2.35%)
Jan 28, 2005	32.98	33.00	32.54	32.77	46,700	-0.23(-0.70%)
Jan 27, 2005	32.69	33.20	32.55	33.00	65,900	+0.81(+2.52%)
Jan 26, 2005	31.65	32.19	31.56	32.19	20,200	+0.70(+2.22%)
Jan 25, 2005	31.48	31.90	31.31	31.49	30,900	+0.19(+0.61%)
Jan 24, 2005	31.93	31.97	31.08	31.30	30,400	-0.53(-1.67%)
Jan 21, 2005	31.85	32.20	31.52	31.83	34,200	-0.10(-0.31%)
Jan 20, 2005	32.13	32.65	31.81	31.93	41,800	-0.19(-0.59%)
Jan 19, 2005	32.39	32.39	32.09	32.12	59,400	-0.24(-0.74%)
Jan 18, 2005	32.30	32.58	32.03	32.36	35,600	-0.04(-0.12%)
Jan 14, 2005	32.00	32.40	31.90	32.40	19,900	+0.31(+0.97%)
Jan 13, 2005	32.33	32.33	31.90	32.09	60,100	-0.14(-0.43%)
Jan 12, 2005	32.35	32.50	31.97	32.23	30,400	-0.19(-0.59%)
Jan 11, 2005	32.50	32.63	32.35	32.42	137,000	-0.20(-0.61%)
Jan 10, 2005	32.50	32.88	32.38	32.62	52,800	+0.02(+0.06%)
Jan 07, 2005	32.84	33.35	32.45	32.60	48,400	-0.25(-0.76%)
Jan 06, 2005	33.15	33.30	32.83	32.85	41,500	-0.35(-1.05%)
Jan 05, 2005	33.33	33.71	33.15	33.20	93,200	-0.38(-1.13%)
Jan 04, 2005	33.25	33.90	33.20	33.58	51,500	+0.43(+1.30%)
Jan 03, 2005	33.95	33.99	33.11	33.15	46,800	-0.80(-2.36%)
Dec 31, 2004	34.10	34.18	33.76	33.95	23,400	-0.26(-0.76%)
Dec 30, 2004	34.10	34.44	34.10	34.21	14,100	-0.01(-0.03%)
Dec 29, 2004	33.90	34.45	33.76	34.22	25,800	+0.23(+0.68%)
Dec 28, 2004	33.34	34.00	33.34	33.99	25,800	+0.69(+2.07%)
Dec 27, 2004	33.98	34.10	33.30	33.30	20,500	-0.55(-1.62%)
Dec 23, 2004	34.10	34.25	33.85	33.85	14,400	-0.20(-0.59%)
Dec 22, 2004	34.50	34.65	33.83	34.05	67,600	-0.59(-1.70%)
Dec 21, 2004	34.30	34.80	34.30	34.64	32,300	+0.44(+1.29%)
Dec 20, 2004	34.80	34.87	34.05	34.20	25,800	-0.30(-0.87%)
Dec 17, 2004	33.80	34.50	33.65	34.50	37,900	+0.80(+2.37%)
Dec 16, 2004	33.88	33.90	33.39	33.70	19,400	-0.28(-0.82%)
Dec 15, 2004	33.70	34.26	33.60	33.98	20,600	+0.18(+0.53%)
Dec 14, 2004	33.80	34.00	33.59	33.80	18,600	+0.22(+0.66%)
Dec 13, 2004	33.91	34.00	33.20	33.58	48,400	-0.33(-0.97%)
Dec 10, 2004	33.45	34.30	33.15	33.91	31,100	+0.25(+0.74%)
Dec 09, 2004	33.65	33.70	32.55	33.66	24,600	+0.16(+0.48%)
Dec 08, 2004	32.64	33.59	32.64	33.50	57,900	+0.86(+2.63%)
Dec 07, 2004	33.60	33.80	32.63	32.64	54,600	-1.21(-3.57%)
Dec 06, 2004	34.80	34.86	33.75	33.85	38,200	-1.09(-3.12%)
Dec 03, 2004	35.68	35.68	34.70	34.94	63,400	-0.59(-1.66%)
Dec 02, 2004	35.45	35.74	35.45	35.53	57,300	-0.05(-0.14%)
Dec 01, 2004	34.65	35.87	34.65	35.58	154,400	+1.02(+2.95%)
Nov 30, 2004	34.57	35.11	34.45	34.56	34,600	-0.41(-1.17%)
Nov 29, 2004	34.47	35.08	33.97	34.97	58,900	+0.50(+1.45%)
Nov 26, 2004	34.59	34.62	34.29	34.47	6,000	-0.11(-0.32%)
Nov 24, 2004	33.95	34.67	33.79	34.58	46,000	+0.66(+1.95%)
Nov 23, 2004	33.94	33.95	33.30	33.92	34,400	-0.06(-0.18%)
Nov 22, 2004	32.70	33.99	32.60	33.98	33,900	+1.28(+3.91%)
Nov 19, 2004	33.00	33.00	32.39	32.70	42,000	-0.35(-1.06%)
Nov 18, 2004	33.30	33.30	32.72	33.05	58,900	-0.27(-0.81%)
Nov 17, 2004	33.38	33.98	33.25	33.32	23,300	+0.11(+0.33%)
Nov 16, 2004	33.14	33.52	32.75	33.21	48,900	+0.21(+0.64%)
Nov 15, 2004	33.40	33.40	32.60	33.00	21,700	-0.28(-0.84%)
Nov 12, 2004	33.01	33.60	32.70	33.28	16,600	+0.27(+0.82%)
Nov 11, 2004	32.75	33.22	32.45	33.01	35,200	+0.17(+0.52%)
Nov 10, 2004	32.74	33.08	32.73	32.84	23,000	-0.06(-0.18%)
Nov 09, 2004	32.74	32.92	32.53	32.90	22,700	+0.15(+0.46%)
Nov 08, 2004	32.72	32.85	32.48	32.75	46,200	-0.12(-0.37%)
Nov 05, 2004	32.98	33.17	32.77	32.87	31,400	-0.03(-0.09%)
Nov 04, 2004	32.80	33.69	32.71	32.90	62,400	+0.00(+0.00%)
Nov 03, 2004	32.10	33.10	32.10	32.90	61,800	+0.92(+2.88%)
Nov 02, 2004	32.40	33.30	31.97	31.98	53,500	-0.31(-0.96%)
Nov 01, 2004	31.40	32.29	31.28	32.29	18,100	+0.73(+2.31%)
Oct 29, 2004	31.43	31.83	31.08	31.56	43,100	+0.22(+0.70%)
Oct 28, 2004	31.25	31.50	31.01	31.34	72,900	-0.06(-0.19%)
Oct 27, 2004	31.12	31.60	31.12	31.40	63,700	+0.29(+0.93%)
Oct 26, 2004	31.25	31.37	31.02	31.11	34,000	+0.04(+0.13%)
Oct 25, 2004	31.40	31.57	31.07	31.07	33,500	-0.28(-0.89%)
Oct 22, 2004	31.40	31.70	31.01	31.35	37,400	+0.12(+0.38%)
Oct 21, 2004	31.35	31.50	31.00	31.23	26,500	+0.13(+0.42%)
Oct 20, 2004	31.01	31.28	30.96	31.10	48,400	+0.09(+0.29%)
Oct 19, 2004	31.10	31.59	31.00	31.01	22,300	-0.09(-0.29%)
Oct 18, 2004	31.40	31.51	30.96	31.10	20,700	-0.40(-1.27%)
Oct 15, 2004	31.06	31.58	31.03	31.50	17,200	+0.44(+1.42%)
Oct 14, 2004	31.78	31.78	31.00	31.06	26,200	-0.89(-2.79%)
Oct 13, 2004	32.49	32.59	31.78	31.95	22,400	-0.54(-1.66%)
Oct 12, 2004	32.32	32.49	31.92	32.49	34,900	+0.17(+0.53%)
Oct 11, 2004	32.28	32.58	32.19	32.32	22,300	+0.05(+0.15%)
Oct 08, 2004	32.38	32.81	32.15	32.27	35,500	+0.14(+0.44%)
Oct 07, 2004	32.90	32.90	32.13	32.13	18,300	-0.77(-2.34%)
Oct 06, 2004	32.74	33.20	32.69	32.90	41,600	-0.09(-0.27%)
Oct 05, 2004	33.35	33.60	32.70	32.99	40,900	-0.76(-2.25%)
Oct 04, 2004	33.50	33.99	33.40	33.75	50,900	-0.25(-0.74%)
Oct 01, 2004	32.59	34.00	32.59	34.00	53,000	+1.60(+4.94%)
Sep 30, 2004	32.40	32.90	31.75	32.40	33,800	-0.04(-0.12%)
Sep 29, 2004	31.85	32.51	31.50	32.44	30,100	+0.68(+2.14%)
Sep 28, 2004	31.08	31.90	30.99	31.76	22,700	+0.68(+2.19%)
Sep 27, 2004	31.15	31.20	30.85	31.08	41,100	-0.23(-0.73%)
Sep 24, 2004	31.48	31.55	31.30	31.31	19,300	-0.12(-0.38%)
Sep 23, 2004	31.63	31.91	31.43	31.43	31,600	-0.19(-0.60%)
Sep 22, 2004	32.27	32.27	31.60	31.62	26,100	-0.75(-2.32%)
Sep 21, 2004	31.84	32.40	31.73	32.37	13,500	+0.60(+1.89%)
Sep 20, 2004	31.82	32.11	31.76	31.77	16,600	-0.05(-0.16%)
Sep 17, 2004	32.98	32.98	31.82	31.82	41,300	-0.85(-2.60%)
Sep 16, 2004	32.30	32.98	32.30	32.67	18,900	+0.57(+1.78%)
Sep 15, 2004	32.02	32.13	31.82	32.10	63,700	+0.08(+0.25%)
Sep 14, 2004	32.55	32.65	31.89	32.02	32,600	-0.52(-1.60%)
Sep 13, 2004	32.50	32.74	32.42	32.54	13,600	+0.07(+0.22%)
Sep 10, 2004	32.62	32.65	32.25	32.47	29,500	-0.12(-0.37%)
Sep 09, 2004	32.20	32.71	32.00	32.59	33,100	+0.54(+1.68%)
Sep 08, 2004	32.44	32.60	31.92	32.05	55,000	-0.39(-1.20%)
Sep 07, 2004	32.40	32.61	32.02	32.44	34,300	+0.42(+1.31%)
Sep 03, 2004	31.65	32.20	31.40	32.02	54,000	+0.62(+1.97%)
Sep 02, 2004	31.15	31.85	31.04	31.40	25,900	+0.39(+1.26%)
Sep 01, 2004	30.60	31.21	30.60	31.01	87,500	+0.60(+1.97%)
Aug 31, 2004	30.31	30.54	30.27	30.41	17,100	+0.00(+0.00%)
Aug 30, 2004	30.57	30.70	30.14	30.41	25,800	-0.26(-0.85%)
Aug 27, 2004	30.49	30.70	30.26	30.67	25,800	+0.33(+1.09%)
Aug 26, 2004	30.39	30.52	30.25	30.34	58,000	-0.04(-0.13%)
Aug 25, 2004	30.43	30.61	30.18	30.38	87,900	-0.04(-0.13%)
Aug 24, 2004	30.10	30.42	30.01	30.42	51,400	+0.42(+1.40%)
Aug 23, 2004	30.30	30.31	29.62	30.00	53,200	-0.45(-1.48%)
Aug 20, 2004	30.15	30.45	29.65	30.45	24,500	+0.45(+1.50%)
Aug 19, 2004	29.70	30.25	29.68	30.00	27,800	+0.07(+0.23%)
Aug 18, 2004	29.40	30.28	29.40	29.93	31,600	+0.36(+1.22%)
Aug 17, 2004	29.70	30.10	29.33	29.57	46,200	+0.02(+0.07%)
Aug 16, 2004	29.10	29.65	29.10	29.55	37,100	+0.62(+2.14%)
Aug 13, 2004	28.90	29.12	28.89	28.93	20,800	+0.32(+1.12%)
Aug 12, 2004	29.20	29.20	28.30	28.61	34,700	-0.95(-3.21%)
Aug 11, 2004	29.30	29.64	28.68	29.56	40,400	+0.16(+0.54%)
Aug 10, 2004	28.13	29.40	28.13	29.40	51,600	+1.47(+5.26%)
Aug 09, 2004	28.50	28.50	27.80	27.93	37,500	-0.67(-2.34%)
Aug 06, 2004	29.02	29.03	28.40	28.60	86,900	-0.37(-1.28%)
Aug 05, 2004	28.90	29.24	28.71	28.97	55,200	-0.03(-0.10%)
Aug 04, 2004	28.60	29.13	28.40	29.00	70,300	+0.30(+1.05%)
Aug 03, 2004	28.80	28.85	28.60	28.70	48,600	-0.15(-0.52%)
Aug 02, 2004	28.20	29.01	28.20	28.85	67,700	+0.60(+2.12%)
Jul 30, 2004	29.15	29.20	28.21	28.25	76,800	-0.98(-3.35%)
Jul 29, 2004	28.40	29.24	28.11	29.23	30,100	+1.01(+3.58%)
Jul 28, 2004	28.29	28.70	28.00	28.22	37,900	+0.06(+0.21%)
Jul 27, 2004	28.06	28.50	28.01	28.16	33,700	+0.06(+0.21%)
Jul 26, 2004	28.30	28.55	27.96	28.10	65,200	-0.25(-0.88%)
Jul 23, 2004	28.67	28.75	28.30	28.35	32,500	-0.31(-1.08%)
Jul 22, 2004	28.70	29.20	28.66	28.66	49,100	+0.00(+0.00%)
Jul 21, 2004	29.90	29.90	28.65	28.66	36,800	-1.09(-3.66%)
Jul 20, 2004	29.58	29.85	29.40	29.75	20,800	+0.15(+0.51%)
Jul 19, 2004	29.40	29.60	29.30	29.60	22,900	+0.31(+1.06%)
Jul 16, 2004	29.75	29.93	29.21	29.29	41,700	-0.36(-1.21%)
Jul 15, 2004	29.65	29.90	29.61	29.65	29,600	+0.00(+0.00%)
Jul 14, 2004	29.70	30.10	29.62	29.65	27,200	-0.07(-0.24%)
Jul 13, 2004	29.70	29.87	29.57	29.72	25,600	+0.02(+0.07%)
Jul 12, 2004	29.22	29.77	29.02	29.70	102,400	+0.48(+1.64%)
Jul 09, 2004	29.80	29.90	29.22	29.22	53,300	-0.48(-1.62%)
Jul 08, 2004	29.97	30.05	29.56	29.70	97,800	-0.27(-0.90%)
Jul 07, 2004	29.70	30.06	29.70	29.97	78,900	+0.27(+0.91%)
Jul 06, 2004	30.60	30.67	29.70	29.70	85,800	-0.73(-2.40%)
Jul 02, 2004	30.50	30.58	30.20	30.43	20,700	-0.14(-0.46%)
Jul 01, 2004	30.80	31.00	30.50	30.57	102,500	-0.06(-0.20%)
Jun 30, 2004	30.00	30.81	30.00	30.63	80,100	+0.72(+2.41%)
Jun 29, 2004	29.10	29.91	29.10	29.91	105,900	+0.91(+3.14%)
Jun 28, 2004	29.25	29.39	28.90	29.00	94,700	-0.25(-0.85%)
Jun 25, 2004	30.00	30.00	29.25	29.25	132,200	-0.65(-2.17%)
Jun 24, 2004	29.89	30.04	29.70	29.90	80,400	+0.01(+0.03%)
Jun 23, 2004	29.39	29.90	29.15	29.89	27,600	+0.56(+1.91%)
Jun 22, 2004	29.47	29.70	29.15	29.33	108,200	+0.11(+0.38%)
Jun 21, 2004	29.80	29.80	29.16	29.22	31,700	-0.74(-2.47%)
Jun 18, 2004	30.05	30.24	29.65	29.96	112,400	-0.09(-0.30%)
Jun 17, 2004	29.20	30.20	29.20	30.05	111,100	+0.85(+2.91%)
Jun 16, 2004	28.35	29.41	28.35	29.20	173,200	+1.05(+3.73%)
Jun 15, 2004	28.05	28.40	28.05	28.15	53,500	+0.15(+0.54%)
Jun 14, 2004	28.85	28.87	28.00	28.00	66,000	-0.79(-2.74%)
Jun 10, 2004	28.76	29.05	28.71	28.79	62,600	+0.09(+0.31%)
Jun 09, 2004	29.25	29.34	28.70	28.70	50,900	-0.53(-1.81%)
Jun 08, 2004	29.25	29.50	29.10	29.23	42,400	+0.01(+0.03%)
Jun 07, 2004	28.65	29.28	28.65	29.22	28,100	+0.65(+2.28%)
Jun 04, 2004	28.85	29.14	28.55	28.57	57,400	-0.15(-0.52%)
Jun 03, 2004	29.20	29.20	28.67	28.72	74,400	-0.58(-1.98%)
Jun 02, 2004	28.90	29.45	28.69	29.30	125,800	+0.49(+1.70%)