Bgc Partners Cl A (NY: BGC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	7.481	7.503	7.355	7.402	869,881	-0.06(-0.85%)
May 27, 2005	7.444	7.503	7.388	7.466	348,255	+0.06(+0.86%)
May 26, 2005	7.413	7.471	7.386	7.402	441,943	+0.00(+0.00%)
May 25, 2005	7.587	7.608	7.370	7.402	575,567	-0.18(-2.37%)
May 24, 2005	7.872	7.925	7.582	7.582	553,044	-0.34(-4.33%)
May 23, 2005	7.592	7.925	7.587	7.925	758,780	+0.33(+4.31%)
May 20, 2005	7.672	7.693	7.444	7.598	506,484	-0.06(-0.83%)
May 19, 2005	7.777	7.777	7.608	7.661	485,475	-0.12(-1.56%)
May 18, 2005	7.550	7.788	7.492	7.783	1,139,589	+0.30(+3.95%)
May 17, 2005	7.323	7.524	7.323	7.487	322,325	+0.17(+2.31%)
May 16, 2005	7.381	7.397	7.186	7.318	676,448	-0.04(-0.57%)
May 13, 2005	7.529	7.613	7.212	7.360	430,776	-0.17(-2.25%)
May 12, 2005	7.687	7.814	7.503	7.529	733,607	-0.03(-0.42%)
May 11, 2005	7.550	7.645	7.444	7.561	573,107	+0.05(+0.63%)
May 10, 2005	7.772	7.798	7.397	7.513	1,029,624	-0.26(-3.33%)
May 09, 2005	7.724	7.846	7.714	7.772	799,283	+0.06(+0.75%)
May 06, 2005	7.386	7.904	7.386	7.714	1,453,587	+0.33(+4.43%)
May 05, 2005	7.476	7.761	7.138	7.386	2,041,268	-0.09(-1.20%)
May 04, 2005	6.631	7.529	6.631	7.476	2,334,635	+1.25(+20.02%)
May 03, 2005	6.287	6.483	6.182	6.229	400,115	-0.11(-1.67%)
May 02, 2005	6.419	6.419	6.266	6.335	778,085	-0.08(-1.32%)
Apr 29, 2005	6.293	6.462	6.213	6.419	445,728	+0.15(+2.45%)
Apr 28, 2005	6.409	6.409	6.266	6.266	433,237	-0.14(-2.23%)
Apr 27, 2005	6.393	6.472	6.293	6.409	444,025	+0.02(+0.25%)
Apr 26, 2005	6.345	6.541	6.277	6.393	691,211	+0.05(+0.83%)
Apr 25, 2005	6.319	6.372	6.303	6.340	486,421	+0.06(+0.93%)
Apr 22, 2005	6.377	6.377	6.235	6.282	658,467	-0.09(-1.41%)
Apr 21, 2005	6.377	6.409	6.319	6.372	652,410	+0.05(+0.75%)
Apr 20, 2005	6.367	6.388	6.235	6.324	769,568	-0.01(-0.17%)
Apr 19, 2005	6.282	6.345	6.245	6.335	565,536	+0.05(+0.84%)
Apr 18, 2005	6.187	6.388	6.187	6.282	846,033	+0.10(+1.54%)
Apr 15, 2005	6.161	6.235	6.081	6.187	973,600	+0.03(+0.43%)
Apr 14, 2005	6.113	6.224	6.076	6.161	767,865	+0.05(+0.87%)
Apr 13, 2005	6.187	6.219	6.065	6.108	286,553	-0.07(-1.20%)
Apr 12, 2005	6.081	6.293	6.028	6.182	531,657	+0.10(+1.65%)
Apr 11, 2005	6.166	6.208	6.055	6.081	366,993	-0.07(-1.20%)
Apr 08, 2005	6.245	6.287	6.145	6.155	188,133	-0.08(-1.27%)
Apr 07, 2005	6.335	6.335	6.166	6.235	226,744	-0.10(-1.58%)
Apr 06, 2005	6.277	6.361	6.256	6.335	305,480	+0.09(+1.44%)
Apr 05, 2005	6.161	6.340	6.129	6.245	419,988	+0.14(+2.25%)
Apr 04, 2005	6.266	6.409	6.097	6.108	1,442,799	-0.34(-5.25%)
Apr 01, 2005	6.382	6.594	6.208	6.446	567,429	+0.07(+1.08%)
Mar 31, 2005	6.446	6.446	6.319	6.377	469,009	-0.07(-1.07%)
Mar 30, 2005	6.393	6.546	6.393	6.446	496,263	+0.08(+1.33%)
Mar 29, 2005	6.345	6.604	6.330	6.361	507,052	+0.02(+0.25%)
Mar 28, 2005	6.308	6.372	6.245	6.345	448,000	+0.03(+0.42%)
Mar 24, 2005	6.367	6.472	6.261	6.319	306,426	+0.01(+0.08%)
Mar 23, 2005	6.345	6.393	6.266	6.314	288,635	-0.05(-0.83%)
Mar 22, 2005	6.382	6.536	6.351	6.367	310,022	-0.01(-0.17%)
Mar 21, 2005	6.335	6.377	6.235	6.377	298,666	+0.08(+1.34%)
Mar 18, 2005	6.335	6.351	6.208	6.293	1,071,263	-0.01(-0.08%)
Mar 17, 2005	6.319	6.330	6.229	6.298	318,918	+0.03(+0.51%)
Mar 16, 2005	6.261	6.340	6.229	6.266	447,810	-0.02(-0.25%)
Mar 15, 2005	6.129	6.372	6.129	6.282	941,425	+0.06(+1.02%)
Mar 14, 2005	6.002	6.287	5.960	6.219	722,629	+0.21(+3.52%)
Mar 11, 2005	6.102	6.155	5.954	6.007	738,149	-0.04(-0.70%)
Mar 10, 2005	6.208	6.271	6.050	6.050	850,008	-0.14(-2.30%)
Mar 09, 2005	6.245	6.245	6.092	6.192	360,557	-0.11(-1.68%)
Mar 08, 2005	6.409	6.446	6.245	6.298	298,856	-0.11(-1.65%)
Mar 07, 2005	6.578	6.599	6.377	6.404	584,841	-0.04(-0.66%)
Mar 04, 2005	6.525	6.594	6.430	6.446	209,899	+0.00(+0.00%)
Mar 03, 2005	6.509	6.594	6.377	6.446	469,576	-0.01(-0.16%)
Mar 02, 2005	6.425	6.552	6.393	6.456	422,070	+0.08(+1.33%)