Cohn & Steers Inc (NY: CNS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	9.206	9.363	9.161	9.233	47,099	+0.14(+1.53%)
Jun 29, 2005	8.955	9.117	8.884	9.094	29,911	+0.15(+1.70%)
Jun 28, 2005	8.695	8.942	8.695	8.942	36,161	+0.25(+2.89%)
Jun 27, 2005	8.660	8.736	8.619	8.691	68,528	+0.07(+0.78%)
Jun 24, 2005	8.839	8.843	8.624	8.624	77,680	-0.22(-2.43%)
Jun 23, 2005	8.834	8.879	8.825	8.839	57,144	+0.00(+0.05%)
Jun 22, 2005	8.875	8.893	8.736	8.834	59,376	-0.05(-0.60%)
Jun 21, 2005	9.085	9.099	8.856	8.888	135,271	-0.11(-1.20%)
Jun 20, 2005	8.915	9.023	8.803	8.996	78,796	+0.08(+0.90%)
Jun 17, 2005	8.893	8.915	8.736	8.915	253,354	+0.29(+3.38%)
Jun 16, 2005	8.642	8.673	8.489	8.624	110,717	+0.03(+0.31%)
Jun 15, 2005	8.557	8.610	8.346	8.597	125,226	+0.04(+0.42%)
Jun 14, 2005	8.575	8.575	8.445	8.561	119,869	+0.17(+1.97%)
Jun 13, 2005	8.064	8.400	8.064	8.395	66,742	+0.32(+4.00%)
Jun 10, 2005	8.216	8.216	8.068	8.073	29,018	-0.21(-2.54%)
Jun 09, 2005	8.203	8.283	8.198	8.283	21,205	+0.17(+2.10%)
Jun 08, 2005	8.109	8.239	8.023	8.113	56,474	+0.00(+0.06%)
Jun 07, 2005	8.019	8.144	7.983	8.109	33,482	+0.04(+0.56%)
Jun 06, 2005	8.203	8.212	8.064	8.064	50,224	-0.12(-1.48%)
Jun 03, 2005	7.997	8.234	7.997	8.185	100,895	+0.10(+1.22%)
Jun 02, 2005	8.041	8.086	7.750	8.086	159,378	+0.07(+0.84%)
Jun 01, 2005	7.997	8.077	7.961	8.019	74,332	+0.03(+0.39%)
May 31, 2005	8.019	8.194	7.916	7.988	121,208	-0.08(-0.94%)
May 27, 2005	8.019	8.068	7.929	8.064	89,287	+0.04(+0.56%)
May 26, 2005	8.010	8.055	7.974	8.019	99,556	+0.01(+0.11%)
May 25, 2005	8.064	8.064	7.934	8.010	35,491	-0.02(-0.22%)
May 24, 2005	8.037	8.091	7.938	8.028	61,608	-0.01(-0.11%)
May 23, 2005	8.041	8.135	8.028	8.037	70,760	-0.02(-0.28%)
May 20, 2005	8.086	8.086	8.001	8.059	38,617	-0.05(-0.66%)
May 19, 2005	8.104	8.144	8.019	8.113	46,876	+0.02(+0.22%)
May 18, 2005	7.799	8.270	7.777	8.095	100,895	+0.30(+3.85%)
May 17, 2005	7.768	7.813	7.683	7.795	69,644	+0.04(+0.46%)
May 16, 2005	7.504	7.759	7.504	7.759	104,466	+0.24(+3.22%)
May 13, 2005	7.450	7.611	7.450	7.517	61,385	+0.08(+1.02%)
May 12, 2005	7.526	7.549	7.428	7.441	79,243	-0.11(-1.42%)
May 11, 2005	7.504	7.616	7.481	7.549	110,270	+0.04(+0.48%)
May 10, 2005	7.661	7.665	7.468	7.513	89,287	-0.14(-1.87%)
May 09, 2005	7.423	7.723	7.280	7.656	187,727	+0.01(+0.12%)
May 06, 2005	7.683	7.683	7.531	7.647	47,099	-0.01(-0.18%)
May 05, 2005	7.661	7.661	7.553	7.661	68,082	-0.04(-0.58%)
May 04, 2005	7.791	7.952	7.647	7.705	52,010	-0.13(-1.66%)
May 03, 2005	7.504	7.920	7.504	7.835	47,545	+0.35(+4.73%)
May 02, 2005	7.571	7.616	7.199	7.481	55,581	-0.11(-1.47%)
Apr 29, 2005	7.580	7.602	7.325	7.593	122,101	+0.01(+0.18%)
Apr 28, 2005	7.638	7.643	7.562	7.580	96,207	-0.06(-0.82%)
Apr 27, 2005	7.616	7.683	7.549	7.643	33,482	+0.03(+0.35%)
Apr 26, 2005	7.683	7.773	7.616	7.616	45,313	-0.11(-1.45%)
Apr 25, 2005	7.549	7.750	7.549	7.728	24,554	+0.16(+2.07%)
Apr 22, 2005	7.791	7.791	7.486	7.571	109,600	-0.25(-3.15%)
Apr 21, 2005	7.929	7.929	7.773	7.817	90,404	-0.07(-0.85%)
Apr 20, 2005	7.997	8.064	7.885	7.885	70,537	-0.09(-1.07%)
Apr 19, 2005	8.064	8.297	7.938	7.970	84,823	-0.14(-1.71%)
Apr 18, 2005	7.997	8.203	7.997	8.109	284,382	+0.04(+0.50%)
Apr 15, 2005	7.952	8.086	7.938	8.068	189,290	+0.18(+2.33%)
Apr 14, 2005	7.795	7.885	7.773	7.885	104,020	+0.13(+1.73%)
Apr 13, 2005	8.131	8.221	7.719	7.750	199,335	-0.31(-3.89%)
Apr 12, 2005	7.871	8.131	7.817	8.064	106,252	+0.19(+2.45%)
Apr 11, 2005	7.347	7.898	7.325	7.871	109,377	+0.41(+5.53%)
Apr 08, 2005	7.526	7.526	7.405	7.459	32,813	-0.10(-1.30%)
Apr 07, 2005	7.504	7.661	7.351	7.558	50,224	+0.11(+1.50%)
Apr 06, 2005	7.356	7.499	7.356	7.446	24,777	+0.09(+1.22%)
Apr 05, 2005	7.302	7.369	7.302	7.356	33,482	+0.03(+0.37%)
Apr 04, 2005	7.325	7.334	7.213	7.329	140,182	+0.05(+0.68%)