Park Electrochemical Corp (NY: PKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	7.588	7.674	7.562	7.608	140,576	+0.02(+0.26%)
May 27, 2005	7.559	7.608	7.549	7.588	64,952	-0.00(-0.04%)
May 26, 2005	7.542	7.608	7.523	7.592	105,203	+0.05(+0.70%)
May 25, 2005	7.510	7.549	7.497	7.539	221,690	+0.01(+0.17%)
May 24, 2005	7.510	7.542	7.477	7.526	141,796	-0.01(-0.17%)
May 23, 2005	7.526	7.575	7.493	7.539	156,433	+0.05(+0.66%)
May 20, 2005	7.493	7.526	7.461	7.490	67,696	-0.00(-0.04%)
May 19, 2005	7.477	7.533	7.461	7.493	160,092	+0.03(+0.44%)
May 18, 2005	7.428	7.513	7.428	7.461	268,346	+0.06(+0.80%)
May 17, 2005	7.356	7.431	7.300	7.401	116,791	-0.04(-0.48%)
May 16, 2005	7.264	7.447	7.247	7.438	166,801	+0.15(+2.12%)
May 13, 2005	7.379	7.388	7.215	7.283	157,043	-0.09(-1.25%)
May 12, 2005	7.447	7.457	7.336	7.375	103,374	-0.07(-0.97%)
May 11, 2005	7.362	7.457	7.228	7.447	74,100	+0.12(+1.70%)
May 10, 2005	7.428	7.457	7.313	7.323	95,140	-0.14(-1.85%)
May 09, 2005	7.477	7.477	7.379	7.461	104,289	+0.00(+0.04%)
May 06, 2005	7.431	7.493	7.424	7.457	166,496	+0.04(+0.49%)
May 05, 2005	7.431	7.510	7.362	7.421	247,000	-0.05(-0.61%)
May 04, 2005	7.264	7.510	7.264	7.467	288,777	+0.19(+2.57%)
May 03, 2005	7.438	7.503	7.264	7.280	200,954	-0.18(-2.37%)
May 02, 2005	7.280	7.457	7.280	7.457	181,438	+0.19(+2.66%)
Apr 29, 2005	7.247	7.264	7.067	7.264	170,765	+0.02(+0.23%)
Apr 28, 2005	7.254	7.411	7.234	7.247	327,809	-0.00(-0.05%)
Apr 27, 2005	7.005	7.313	6.919	7.251	340,616	+0.22(+3.12%)
Apr 26, 2005	6.837	7.123	6.818	7.031	341,531	+0.28(+4.08%)
Apr 25, 2005	6.805	6.864	6.598	6.755	117,096	-0.04(-0.58%)
Apr 22, 2005	6.700	6.805	6.651	6.795	235,107	+0.10(+1.42%)
Apr 21, 2005	6.591	6.755	6.532	6.700	151,554	+0.17(+2.56%)
Apr 20, 2005	6.444	6.565	6.431	6.532	310,732	+0.12(+1.89%)
Apr 19, 2005	6.355	6.411	6.254	6.411	308,293	+0.07(+1.14%)
Apr 18, 2005	6.375	6.428	6.293	6.339	137,527	-0.04(-0.57%)
Apr 15, 2005	6.408	6.450	6.287	6.375	335,127	-0.03(-0.51%)
Apr 14, 2005	6.598	6.598	6.405	6.408	371,110	-0.17(-2.64%)
Apr 13, 2005	6.657	6.660	6.536	6.582	416,851	-0.12(-1.76%)
Apr 12, 2005	6.591	6.723	6.542	6.700	108,863	+0.10(+1.49%)
Apr 11, 2005	6.739	6.798	6.585	6.601	85,382	-0.13(-1.90%)
Apr 08, 2005	6.729	6.795	6.713	6.729	136,917	+0.01(+0.10%)
Apr 07, 2005	6.788	6.805	6.723	6.723	159,178	-0.03(-0.44%)
Apr 06, 2005	6.755	6.801	6.739	6.752	170,765	+0.03(+0.39%)
Apr 05, 2005	6.716	6.792	6.690	6.726	150,334	+0.03(+0.39%)
Apr 04, 2005	6.575	6.703	6.562	6.700	98,495	+0.11(+1.69%)
Apr 01, 2005	6.690	6.736	6.582	6.588	140,271	-0.06(-0.84%)
Mar 31, 2005	6.706	6.706	6.608	6.644	152,774	-0.08(-1.17%)
Mar 30, 2005	6.582	6.723	6.582	6.723	132,648	+0.16(+2.45%)
Mar 29, 2005	6.634	6.706	6.546	6.562	192,416	-0.07(-1.04%)
Mar 28, 2005	6.677	6.690	6.605	6.631	129,904	+0.00(+0.00%)
Mar 24, 2005	6.591	6.713	6.559	6.631	146,065	+0.08(+1.20%)
Mar 23, 2005	6.575	6.634	6.542	6.552	233,278	-0.04(-0.65%)
Mar 22, 2005	6.591	6.729	6.559	6.595	281,458	+0.02(+0.30%)
Mar 21, 2005	6.647	6.657	6.565	6.575	109,473	-0.08(-1.13%)
Mar 18, 2005	6.598	6.696	6.575	6.651	304,024	+0.06(+0.85%)
Mar 17, 2005	6.608	6.651	6.578	6.595	209,798	+0.01(+0.10%)
Mar 16, 2005	6.575	6.749	6.559	6.588	170,460	-0.01(-0.20%)
Mar 15, 2005	6.569	6.710	6.549	6.601	277,494	+0.00(+0.00%)
Mar 14, 2005	6.542	6.614	6.532	6.601	168,936	+0.04(+0.60%)
Mar 11, 2005	6.582	6.667	6.483	6.562	143,931	+0.01(+0.10%)
Mar 10, 2005	6.608	6.690	6.542	6.555	278,104	-0.06(-0.94%)
Mar 09, 2005	6.657	6.693	6.572	6.618	493,391	-0.06(-0.84%)
Mar 08, 2005	6.824	6.828	6.673	6.673	482,718	-0.15(-2.21%)
Mar 07, 2005	6.732	6.919	6.732	6.824	252,184	+0.09(+1.36%)
Mar 04, 2005	6.673	6.775	6.657	6.732	136,917	+0.10(+1.53%)
Mar 03, 2005	6.664	6.690	6.562	6.631	183,268	-0.01(-0.15%)
Mar 02, 2005	6.647	6.732	6.575	6.641	163,142	-0.01(-0.10%)
Mar 01, 2005	6.549	6.654	6.506	6.647	172,595	+0.12(+1.86%)
Feb 28, 2005	6.526	6.559	6.434	6.526	177,474	+0.00(+0.00%)
Feb 25, 2005	6.510	6.569	6.444	6.526	165,886	+0.02(+0.35%)
Feb 24, 2005	6.503	6.552	6.390	6.503	133,563	+0.05(+0.76%)
Feb 23, 2005	6.477	6.526	6.411	6.454	196,075	+0.08(+1.23%)
Feb 22, 2005	6.542	6.578	6.326	6.375	200,344	-0.17(-2.56%)
Feb 18, 2005	6.542	6.559	6.424	6.542	149,115	+0.00(+0.00%)
Feb 17, 2005	6.654	6.673	6.490	6.542	214,981	-0.10(-1.53%)
Feb 16, 2005	6.591	6.706	6.546	6.644	117,706	+0.01(+0.20%)
Feb 15, 2005	6.647	6.755	6.591	6.631	188,757	-0.03(-0.49%)
Feb 14, 2005	6.575	6.664	6.559	6.664	147,590	+0.07(+1.04%)
Feb 11, 2005	6.510	6.614	6.428	6.595	258,588	+0.08(+1.16%)
Feb 10, 2005	6.562	6.578	6.460	6.519	207,358	+0.01(+0.15%)
Feb 09, 2005	6.782	6.785	6.493	6.510	160,092	-0.26(-3.87%)
Feb 08, 2005	6.693	6.831	6.690	6.772	191,806	+0.08(+1.13%)
Feb 07, 2005	6.667	6.739	6.582	6.696	196,380	+0.03(+0.44%)
Feb 04, 2005	6.552	6.693	6.552	6.667	304,024	+0.12(+1.85%)
Feb 03, 2005	6.611	6.611	6.477	6.546	328,114	-0.06(-0.94%)
Feb 02, 2005	6.477	6.624	6.457	6.608	407,093	+0.12(+1.92%)
Feb 01, 2005	6.424	6.598	6.418	6.483	412,582	+0.07(+1.13%)
Jan 31, 2005	6.395	6.454	6.349	6.411	236,632	+0.05(+0.77%)
Jan 28, 2005	6.424	6.460	6.342	6.362	177,779	-0.06(-0.92%)
Jan 27, 2005	6.405	6.460	6.362	6.421	306,768	+0.02(+0.31%)
Jan 26, 2005	6.375	6.428	6.293	6.401	172,595	+0.04(+0.57%)
Jan 25, 2005	5.985	6.408	5.985	6.365	374,160	+0.07(+1.09%)
Jan 24, 2005	6.418	6.418	6.247	6.296	379,649	-0.11(-1.74%)
Jan 21, 2005	6.411	6.464	6.346	6.408	172,900	-0.01(-0.10%)
Jan 20, 2005	6.428	6.477	6.313	6.414	351,594	-0.04(-0.56%)
Jan 19, 2005	6.529	6.588	6.395	6.450	288,777	-0.07(-1.11%)
Jan 18, 2005	6.460	6.536	6.447	6.523	347,020	+0.05(+0.76%)
Jan 14, 2005	6.398	6.542	6.395	6.473	178,389	+0.04(+0.66%)
Jan 13, 2005	6.559	6.559	6.414	6.431	341,531	-0.10(-1.46%)
Jan 12, 2005	6.395	6.526	6.329	6.526	446,430	+0.13(+2.00%)
Jan 11, 2005	6.500	6.513	6.395	6.398	350,069	-0.10(-1.56%)
Jan 10, 2005	6.493	6.595	6.477	6.500	295,485	-0.01(-0.15%)
Jan 07, 2005	6.644	6.660	6.477	6.510	336,957	-0.14(-2.07%)
Jan 06, 2005	6.785	6.811	6.644	6.647	291,216	-0.12(-1.79%)
Jan 05, 2005	6.926	6.946	6.713	6.769	820,895	-0.16(-2.27%)
Jan 04, 2005	7.051	7.116	6.903	6.926	834,313	-0.15(-2.13%)
Jan 03, 2005	7.142	7.201	7.034	7.077	334,518	-0.03(-0.46%)
Dec 31, 2004	7.159	7.195	7.106	7.110	196,380	-0.02(-0.23%)
Dec 30, 2004	7.133	7.149	7.100	7.126	224,130	+0.00(+0.00%)
Dec 29, 2004	7.083	7.165	7.083	7.126	143,626	+0.04(+0.60%)
Dec 28, 2004	7.051	7.123	7.011	7.083	450,394	+0.03(+0.42%)
Dec 27, 2004	7.077	7.152	6.988	7.054	511,077	-0.05(-0.65%)
Dec 23, 2004	7.126	7.244	7.100	7.100	164,362	-0.02(-0.23%)
Dec 22, 2004	7.215	7.434	7.100	7.116	545,840	-0.13(-1.85%)
Dec 21, 2004	7.247	7.336	7.231	7.251	307,378	+0.04(+0.50%)
Dec 20, 2004	7.241	7.264	7.142	7.215	431,488	-0.04(-0.50%)
Dec 17, 2004	7.175	7.251	7.116	7.251	286,337	+0.08(+1.10%)
Dec 16, 2004	7.264	7.323	7.142	7.172	284,203	-0.09(-1.17%)
Dec 15, 2004	7.152	7.257	7.080	7.257	427,829	+0.11(+1.51%)
Dec 14, 2004	7.133	7.165	7.077	7.149	397,030	-0.02(-0.23%)
Dec 13, 2004	7.215	7.215	7.116	7.165	259,198	-0.04(-0.50%)
Dec 10, 2004	7.175	7.201	7.100	7.201	237,852	+0.03(+0.37%)
Dec 09, 2004	7.195	7.198	7.080	7.175	345,495	-0.04(-0.50%)
Dec 08, 2004	7.182	7.215	7.083	7.211	361,657	+0.03(+0.41%)
Dec 07, 2004	7.238	7.264	7.133	7.182	457,713	-0.07(-0.99%)
Dec 06, 2004	7.231	7.257	7.133	7.254	274,140	+0.09(+1.24%)
Dec 03, 2004	7.175	7.238	7.100	7.165	251,879	+0.02(+0.32%)
Dec 02, 2004	7.018	7.178	7.018	7.142	219,861	+0.11(+1.54%)
Dec 01, 2004	6.933	7.051	6.933	7.034	285,422	+0.12(+1.71%)
Nov 30, 2004	6.985	7.037	6.916	6.916	311,952	-0.06(-0.89%)
Nov 29, 2004	7.067	7.126	6.965	6.978	228,094	-0.01(-0.09%)
Nov 26, 2004	7.001	7.051	6.969	6.985	34,153	-0.05(-0.70%)
Nov 24, 2004	6.936	7.093	6.936	7.034	170,155	+0.15(+2.14%)
Nov 23, 2004	7.051	7.087	6.769	6.887	304,634	-0.19(-2.69%)
Nov 22, 2004	6.860	7.077	6.831	7.077	157,653	+0.22(+3.25%)
Nov 19, 2004	7.034	7.083	6.824	6.854	204,614	-0.25(-3.46%)
Nov 18, 2004	6.992	7.129	6.952	7.100	207,358	+0.04(+0.60%)
Nov 17, 2004	6.959	7.185	6.942	7.057	237,547	+0.16(+2.33%)
Nov 16, 2004	6.982	7.015	6.837	6.896	262,857	-0.09(-1.22%)
Nov 15, 2004	6.913	7.008	6.903	6.982	93,311	+0.07(+1.00%)
Nov 12, 2004	6.929	6.936	6.844	6.913	149,725	-0.02(-0.24%)
Nov 11, 2004	6.755	6.929	6.749	6.929	254,319	+0.24(+3.58%)
Nov 10, 2004	6.654	6.811	6.654	6.690	316,221	-0.29(-4.14%)
Nov 09, 2004	7.123	7.156	6.952	6.978	320,490	-0.17(-2.43%)
Nov 08, 2004	7.182	7.182	7.100	7.152	220,775	+0.03(+0.41%)
Nov 05, 2004	7.106	7.185	7.070	7.123	216,506	+0.10(+1.35%)
Nov 04, 2004	6.959	7.041	6.880	7.028	340,616	-0.05(-0.65%)
Nov 03, 2004	7.018	7.100	6.936	7.074	322,015	+0.13(+1.94%)
Nov 02, 2004	6.919	7.087	6.837	6.939	324,150	+0.05(+0.76%)
Nov 01, 2004	6.837	6.942	6.772	6.887	326,894	-0.00(-0.05%)
Oct 29, 2004	7.018	7.018	6.769	6.890	286,642	-0.14(-2.01%)
Oct 28, 2004	7.051	7.067	6.933	7.031	271,395	-0.05(-0.69%)
Oct 27, 2004	6.844	7.080	6.775	7.080	323,845	+0.37(+5.47%)
Oct 26, 2004	6.890	6.978	6.575	6.713	549,195	-0.10(-1.40%)
Oct 25, 2004	6.887	6.887	6.729	6.808	382,698	-0.10(-1.42%)
Oct 22, 2004	7.149	7.149	6.805	6.906	457,408	-0.24(-3.39%)
Oct 21, 2004	6.851	7.149	6.762	7.149	518,091	+0.38(+5.62%)
Oct 20, 2004	6.546	6.877	6.464	6.769	942,871	+0.23(+3.46%)
Oct 19, 2004	6.532	6.608	6.516	6.542	397,640	+0.03(+0.45%)
Oct 18, 2004	6.624	6.664	6.496	6.513	543,096	-0.12(-1.88%)
Oct 15, 2004	6.641	6.742	6.516	6.637	231,448	-0.00(-0.05%)
Oct 14, 2004	6.739	6.792	6.569	6.641	275,359	-0.12(-1.79%)
Oct 13, 2004	6.769	6.854	6.706	6.762	281,458	+0.08(+1.13%)
Oct 12, 2004	6.821	6.821	6.641	6.687	419,291	-0.17(-2.49%)
Oct 11, 2004	6.969	6.975	6.769	6.857	387,882	-0.09(-1.23%)
Oct 08, 2004	7.165	7.185	6.890	6.942	251,879	-0.28(-3.86%)
Oct 07, 2004	7.116	7.362	7.116	7.221	275,969	+0.13(+1.80%)
Oct 06, 2004	7.116	7.126	7.008	7.093	220,470	-0.07(-0.92%)
Oct 05, 2004	7.110	7.159	7.005	7.159	260,112	+0.00(+0.00%)
Oct 04, 2004	7.116	7.356	7.116	7.159	283,898	+0.07(+0.97%)
Oct 01, 2004	6.955	7.198	6.955	7.090	420,205	+0.14(+1.98%)
Sep 30, 2004	6.887	6.992	6.854	6.952	495,525	+0.05(+0.76%)
Sep 29, 2004	6.821	6.969	6.782	6.900	328,419	+0.10(+1.45%)
Sep 28, 2004	6.828	6.828	6.677	6.801	267,736	+0.02(+0.34%)
Sep 27, 2004	6.805	6.805	6.591	6.778	384,223	-0.03(-0.39%)
Sep 24, 2004	7.070	7.070	6.739	6.805	551,329	-0.27(-3.76%)
Sep 23, 2004	7.339	7.339	7.067	7.070	563,222	-0.27(-3.66%)
Sep 22, 2004	7.510	7.529	7.333	7.339	244,256	-0.21(-2.78%)
Sep 21, 2004	7.401	7.582	7.401	7.549	272,005	+0.15(+1.99%)
Sep 20, 2004	7.329	7.457	7.264	7.401	223,520	+0.02(+0.22%)
Sep 17, 2004	7.297	7.438	7.231	7.385	351,594	+0.14(+1.95%)
Sep 16, 2004	7.211	7.319	7.211	7.244	182,353	+0.06(+0.82%)
Sep 15, 2004	7.090	7.257	7.034	7.185	375,989	+0.08(+1.11%)
Sep 14, 2004	7.110	7.329	6.975	7.106	1,454,558	-0.00(-0.05%)
Sep 13, 2004	7.136	7.182	7.083	7.110	487,292	-0.03(-0.41%)
Sep 10, 2004	7.162	7.201	7.057	7.139	233,888	-0.02(-0.27%)
Sep 09, 2004	7.077	7.198	7.034	7.159	368,671	+0.06(+0.83%)
Sep 08, 2004	7.083	7.182	7.034	7.100	121,975	-0.01(-0.18%)
Sep 07, 2004	7.100	7.159	7.034	7.113	173,815	-0.02(-0.28%)
Sep 03, 2004	7.247	7.247	7.001	7.133	160,092	-0.11(-1.58%)
Sep 02, 2004	7.195	7.274	7.133	7.247	176,254	+0.02(+0.27%)
Sep 01, 2004	7.264	7.510	7.152	7.228	195,770	-0.04(-0.50%)
Aug 31, 2004	7.310	7.333	7.106	7.264	119,536	-0.07(-0.98%)
Aug 30, 2004	7.539	7.565	7.280	7.336	226,569	-0.21(-2.74%)
Aug 27, 2004	7.319	7.542	7.316	7.542	221,690	+0.21(+2.91%)
Aug 26, 2004	7.264	7.405	7.195	7.329	283,288	+0.02(+0.22%)
Aug 25, 2004	7.231	7.313	7.123	7.313	161,007	+0.10(+1.36%)
Aug 24, 2004	7.280	7.329	7.142	7.215	123,500	-0.02(-0.32%)
Aug 23, 2004	7.313	7.424	7.231	7.238	255,538	-0.11(-1.47%)
Aug 20, 2004	6.919	7.346	6.919	7.346	224,435	+0.35(+5.07%)
Aug 19, 2004	7.057	7.106	6.972	6.992	301,279	-0.05(-0.65%)
Aug 18, 2004	6.919	7.133	6.903	7.037	189,062	+0.10(+1.37%)
Aug 17, 2004	6.870	7.037	6.867	6.942	235,412	+0.17(+2.57%)
Aug 16, 2004	6.775	6.854	6.736	6.769	368,061	-0.01(-0.10%)
Aug 13, 2004	6.782	6.851	6.749	6.775	200,954	+0.03(+0.44%)
Aug 12, 2004	6.952	6.969	6.746	6.746	344,276	-0.27(-3.88%)
Aug 11, 2004	7.077	7.077	6.890	7.018	292,131	-0.14(-1.97%)
Aug 10, 2004	7.264	7.264	7.057	7.159	539,437	-0.02(-0.32%)
Aug 09, 2004	7.428	7.428	7.116	7.182	335,737	-0.19(-2.62%)
Aug 06, 2004	7.411	7.487	7.329	7.375	264,077	-0.12(-1.58%)
Aug 05, 2004	7.706	7.749	7.480	7.493	186,622	-0.23(-3.01%)
Aug 04, 2004	7.526	7.828	7.477	7.726	383,308	+0.17(+2.21%)
Aug 03, 2004	7.743	7.743	7.559	7.559	409,837	-0.18(-2.37%)
Aug 02, 2004	7.503	7.752	7.477	7.743	347,630	+0.21(+2.74%)
Jul 30, 2004	7.461	7.644	7.454	7.536	182,963	+0.05(+0.70%)
Jul 29, 2004	7.444	7.533	7.411	7.483	270,480	+0.10(+1.38%)
Jul 28, 2004	7.670	7.670	7.274	7.382	362,572	-0.29(-3.76%)
Jul 27, 2004	7.362	7.739	7.362	7.670	301,584	+0.31(+4.19%)
Jul 26, 2004	7.411	7.434	7.313	7.362	355,863	-0.07(-0.97%)
Jul 23, 2004	7.477	7.638	7.411	7.434	265,296	-0.06(-0.74%)
Jul 22, 2004	7.444	7.641	7.424	7.490	309,818	+0.02(+0.26%)
Jul 21, 2004	7.739	7.749	7.438	7.470	344,581	-0.25(-3.19%)
Jul 20, 2004	7.657	7.749	7.546	7.716	265,906	+0.03(+0.34%)
Jul 19, 2004	7.526	7.697	7.467	7.690	325,979	+0.16(+2.18%)
Jul 16, 2004	7.638	7.638	7.497	7.526	250,659	-0.09(-1.21%)
Jul 15, 2004	7.697	7.713	7.579	7.618	238,462	-0.08(-1.06%)
Jul 14, 2004	7.598	7.752	7.542	7.700	449,784	+0.02(+0.30%)
Jul 13, 2004	7.657	7.697	7.533	7.677	354,339	+0.05(+0.69%)
Jul 12, 2004	7.542	7.641	7.483	7.624	327,504	+0.05(+0.65%)
Jul 09, 2004	7.575	7.618	7.516	7.575	150,334	+0.08(+1.09%)
Jul 08, 2004	7.510	7.687	7.428	7.493	334,518	-0.05(-0.65%)
Jul 07, 2004	7.644	7.739	7.523	7.542	213,762	-0.10(-1.33%)
Jul 06, 2004	7.729	7.769	7.582	7.644	430,878	-0.10(-1.31%)
Jul 02, 2004	7.867	7.870	7.523	7.746	884,932	-0.12(-1.54%)
Jul 01, 2004	8.297	8.369	7.759	7.867	881,273	-0.41(-4.99%)
Jun 30, 2004	8.844	8.985	8.261	8.280	959,033	-0.56(-6.38%)
Jun 29, 2004	8.477	8.844	8.477	8.844	387,272	+0.30(+3.45%)
Jun 28, 2004	8.690	8.749	8.526	8.549	168,021	-0.19(-2.18%)
Jun 25, 2004	8.395	8.739	8.395	8.739	493,086	+0.30(+3.62%)
Jun 24, 2004	8.346	8.526	8.267	8.434	407,093	+0.08(+0.98%)
Jun 23, 2004	8.166	8.451	8.110	8.352	167,716	+0.22(+2.66%)
Jun 22, 2004	8.136	8.182	8.018	8.136	380,868	+0.00(+0.00%)
Jun 21, 2004	8.084	8.248	8.051	8.136	263,772	+0.02(+0.24%)
Jun 18, 2004	8.175	8.202	8.074	8.116	272,310	-0.06(-0.72%)
Jun 17, 2004	8.264	8.264	8.103	8.175	182,658	-0.09(-1.07%)
Jun 16, 2004	8.313	8.313	8.172	8.264	218,336	+0.00(+0.00%)
Jun 15, 2004	8.198	8.323	8.182	8.264	286,032	+0.11(+1.37%)
Jun 14, 2004	8.248	8.274	8.146	8.152	304,634	-0.10(-1.15%)
Jun 10, 2004	8.277	8.313	8.231	8.248	204,309	+0.00(+0.04%)
Jun 09, 2004	8.330	8.412	8.244	8.244	183,573	-0.01(-0.16%)
Jun 08, 2004	8.264	8.267	8.238	8.257	291,521	+0.00(+0.00%)
Jun 07, 2004	8.248	8.297	8.241	8.257	347,935	+0.02(+0.20%)
Jun 04, 2004	8.280	8.297	8.228	8.241	189,367	+0.13(+1.66%)
Jun 03, 2004	8.231	8.297	8.107	8.107	661,107	-0.13(-1.63%)
Jun 02, 2004	8.297	8.313	8.189	8.241	257,978	-0.10(-1.26%)