ABM Industries Inc (NY: ABM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	14.34	14.38	14.31	14.32	127,121	-0.01(-0.10%)
Jun 29, 2004	14.20	14.38	14.16	14.34	186,263	+0.10(+0.72%)
Jun 28, 2004	14.27	14.41	14.06	14.23	251,115	-0.04(-0.26%)
Jun 25, 2004	13.94	14.27	13.83	14.27	462,938	+0.35(+2.54%)
Jun 24, 2004	13.83	14.01	13.79	13.92	140,581	-0.01(-0.05%)
Jun 23, 2004	13.72	13.95	13.53	13.92	191,429	+0.16(+1.18%)
Jun 22, 2004	13.28	13.78	13.28	13.76	350,772	+0.45(+3.37%)
Jun 21, 2004	13.47	13.47	13.19	13.31	264,439	-0.19(-1.42%)
Jun 18, 2004	13.54	13.68	13.39	13.50	284,697	-0.04(-0.27%)
Jun 17, 2004	13.24	13.56	13.24	13.54	241,462	+0.26(+1.99%)
Jun 16, 2004	13.50	13.51	13.28	13.28	277,763	-0.21(-1.53%)
Jun 15, 2004	13.36	13.59	13.36	13.48	256,145	+0.24(+1.83%)
Jun 14, 2004	13.46	13.46	13.22	13.24	438,466	-0.29(-2.12%)
Jun 10, 2004	13.88	14.04	13.46	13.53	418,616	-0.45(-3.21%)
Jun 09, 2004	14.01	14.17	13.94	13.97	317,598	-0.40(-2.81%)
Jun 08, 2004	13.99	14.44	13.97	14.38	183,543	+0.17(+1.19%)
Jun 07, 2004	13.84	14.21	13.80	14.21	141,940	+0.24(+1.68%)
Jun 04, 2004	13.89	14.01	13.82	13.97	102,240	+0.09(+0.64%)
Jun 03, 2004	14.01	14.01	13.78	13.89	312,024	-0.23(-1.62%)
Jun 02, 2004	14.01	14.11	13.94	14.11	162,742	+0.11(+0.79%)
Jun 01, 2004	13.90	14.03	13.90	14.00	139,901	+0.01(+0.11%)
May 28, 2004	14.03	14.11	13.95	13.99	104,823	-0.04(-0.26%)
May 27, 2004	13.97	14.04	13.91	14.03	199,994	-0.01(-0.05%)
May 26, 2004	14.09	14.09	13.91	14.03	183,136	-0.05(-0.37%)
May 25, 2004	13.79	14.12	13.79	14.09	281,705	+0.10(+0.68%)
May 24, 2004	14.05	14.16	13.88	13.99	305,634	-0.06(-0.42%)
May 21, 2004	14.11	14.13	13.86	14.05	271,101	+0.07(+0.47%)
May 20, 2004	13.61	14.00	13.53	13.98	220,252	+0.25(+1.82%)
May 19, 2004	13.44	13.83	13.44	13.73	177,425	+0.20(+1.47%)
May 18, 2004	13.64	13.68	13.43	13.53	92,587	+0.01(+0.05%)
May 17, 2004	13.33	13.64	13.24	13.53	274,092	+0.20(+1.49%)
May 14, 2004	13.25	13.56	13.25	13.33	180,824	-0.10(-0.77%)
May 13, 2004	13.44	13.59	13.37	13.43	125,217	-0.06(-0.44%)
May 12, 2004	13.09	13.49	13.00	13.49	149,010	+0.25(+1.89%)
May 11, 2004	13.28	13.33	13.17	13.24	130,112	+0.18(+1.41%)
May 10, 2004	12.95	13.42	12.89	13.06	233,304	-0.08(-0.62%)
May 07, 2004	13.24	13.48	13.14	13.14	121,138	-0.26(-1.92%)
May 06, 2004	13.46	13.55	13.19	13.39	122,906	-0.17(-1.25%)
May 05, 2004	13.61	13.77	13.56	13.56	145,339	-0.15(-1.07%)
May 04, 2004	13.50	13.86	13.39	13.71	269,877	+0.07(+0.49%)
May 03, 2004	13.43	13.83	13.39	13.64	150,234	+0.07(+0.49%)
Apr 30, 2004	13.35	13.61	13.34	13.58	264,847	+0.23(+1.71%)
Apr 29, 2004	13.39	13.75	13.32	13.35	179,737	-0.07(-0.55%)
Apr 28, 2004	13.53	13.59	13.37	13.42	131,199	-0.24(-1.78%)
Apr 27, 2004	13.52	13.80	13.52	13.67	141,124	+0.09(+0.65%)
Apr 26, 2004	13.51	13.77	13.43	13.58	119,915	-0.04(-0.32%)
Apr 23, 2004	13.62	13.67	13.43	13.62	117,468	-0.17(-1.23%)
Apr 22, 2004	13.28	13.86	13.28	13.79	164,101	+0.35(+2.57%)
Apr 21, 2004	13.17	13.58	13.12	13.45	186,942	+0.13(+0.99%)
Apr 20, 2004	13.43	13.68	13.31	13.31	177,289	-0.12(-0.88%)
Apr 19, 2004	13.31	13.50	13.10	13.43	135,278	+0.01(+0.06%)
Apr 16, 2004	13.20	13.72	13.16	13.42	168,180	+0.27(+2.07%)
Apr 15, 2004	13.31	13.38	13.02	13.15	132,967	-0.09(-0.67%)
Apr 14, 2004	13.17	13.82	13.03	13.24	291,359	+0.07(+0.50%)
Apr 13, 2004	13.59	13.61	13.17	13.17	179,737	-0.41(-3.03%)
Apr 12, 2004	13.20	13.59	13.20	13.59	226,778	+0.39(+2.95%)
Apr 08, 2004	13.30	13.54	13.20	13.20	101,425	-0.18(-1.32%)
Apr 07, 2004	13.42	13.43	13.17	13.37	153,497	-0.15(-1.14%)
Apr 06, 2004	13.28	13.60	13.28	13.53	242,413	+0.10(+0.77%)
Apr 05, 2004	13.34	13.48	13.02	13.42	333,098	+0.18(+1.39%)
Apr 02, 2004	13.25	13.37	13.24	13.24	282,113	-0.01(-0.11%)
Apr 01, 2004	13.11	13.39	13.09	13.25	176,066	+0.05(+0.39%)
Mar 31, 2004	13.22	13.24	13.11	13.20	221,476	-0.02(-0.17%)
Mar 30, 2004	13.23	13.53	13.02	13.22	160,159	-0.06(-0.44%)
Mar 29, 2004	12.95	13.45	12.95	13.28	242,413	+0.31(+2.38%)
Mar 26, 2004	13.00	13.16	12.87	12.97	97,618	-0.07(-0.51%)
Mar 25, 2004	12.76	13.09	12.70	13.04	141,804	+0.28(+2.19%)
Mar 24, 2004	12.74	13.02	12.48	12.76	230,585	-0.05(-0.40%)
Mar 23, 2004	12.69	13.09	12.59	12.81	362,329	+0.01(+0.11%)
Mar 22, 2004	12.69	12.96	12.39	12.80	239,286	-0.28(-2.14%)
Mar 19, 2004	13.28	13.28	12.92	13.08	168,452	-0.09(-0.67%)
Mar 18, 2004	13.28	13.31	12.98	13.17	119,915	-0.20(-1.49%)
Mar 17, 2004	13.09	13.61	13.09	13.36	118,555	+0.18(+1.40%)
Mar 16, 2004	12.80	13.39	12.80	13.18	230,313	+0.08(+0.62%)
Mar 15, 2004	13.28	13.28	12.91	13.10	127,800	-0.43(-3.21%)
Mar 12, 2004	13.11	13.53	12.95	13.53	121,410	+0.44(+3.37%)
Mar 11, 2004	13.17	13.34	13.06	13.09	161,518	-0.18(-1.39%)
Mar 10, 2004	13.13	13.39	13.13	13.28	139,221	+0.02(+0.17%)
Mar 09, 2004	13.06	13.50	13.04	13.25	147,243	+0.03(+0.22%)
Mar 08, 2004	13.31	13.45	13.10	13.22	132,831	-0.22(-1.64%)
Mar 05, 2004	13.42	13.59	13.25	13.45	97,210	-0.05(-0.38%)
Mar 04, 2004	13.11	13.50	13.01	13.50	96,802	+0.38(+2.92%)
Mar 03, 2004	12.99	13.28	12.88	13.11	113,389	-0.02(-0.17%)
Mar 02, 2004	13.27	13.39	13.03	13.14	110,398	-0.28(-2.08%)
Mar 01, 2004	13.24	13.42	13.18	13.42	117,875	+0.13(+1.00%)
Feb 27, 2004	13.15	13.28	13.06	13.28	174,978	+0.04(+0.33%)
Feb 26, 2004	13.13	13.24	13.03	13.24	112,981	+0.03(+0.22%)
Feb 25, 2004	13.06	13.24	13.02	13.21	117,332	+0.07(+0.50%)
Feb 24, 2004	12.87	13.16	12.81	13.14	112,981	+0.21(+1.59%)
Feb 23, 2004	13.38	13.46	12.71	12.94	195,508	-0.44(-3.30%)
Feb 20, 2004	13.17	13.57	13.17	13.38	144,387	+0.21(+1.62%)
Feb 19, 2004	13.37	13.57	13.09	13.17	182,864	-0.35(-2.61%)
Feb 18, 2004	13.46	13.76	13.41	13.52	173,618	-0.07(-0.54%)
Feb 17, 2004	13.24	13.68	13.24	13.59	147,650	+0.35(+2.67%)
Feb 13, 2004	13.28	13.41	13.13	13.24	201,898	-0.11(-0.83%)
Feb 12, 2004	13.53	13.53	13.30	13.35	166,005	-0.32(-2.37%)
Feb 11, 2004	13.35	13.68	13.35	13.67	119,779	+0.21(+1.58%)
Feb 10, 2004	13.21	13.46	13.21	13.46	121,274	+0.11(+0.83%)
Feb 09, 2004	13.64	13.68	13.33	13.35	61,725	-0.38(-2.73%)
Feb 06, 2004	13.31	13.72	13.28	13.72	107,543	+0.36(+2.70%)
Feb 05, 2004	13.15	13.36	13.13	13.36	90,004	+0.23(+1.74%)
Feb 04, 2004	13.16	13.27	13.02	13.14	263,079	-0.02(-0.17%)
Feb 03, 2004	13.11	13.38	13.11	13.16	115,292	-0.07(-0.56%)
Feb 02, 2004	13.22	13.40	13.13	13.23	144,659	-0.04(-0.33%)
Jan 30, 2004	13.11	13.39	13.11	13.28	88,644	-0.01(-0.11%)
Jan 29, 2004	13.35	13.44	13.13	13.29	113,389	-0.18(-1.36%)
Jan 28, 2004	13.45	13.63	13.45	13.47	104,552	-0.16(-1.19%)
Jan 27, 2004	13.72	13.85	13.55	13.64	95,306	-0.19(-1.38%)
Jan 26, 2004	13.72	13.83	13.59	13.83	100,337	+0.09(+0.64%)
Jan 23, 2004	13.39	13.74	13.39	13.74	177,833	+0.19(+1.41%)
Jan 22, 2004	13.64	13.79	13.49	13.55	266,886	-0.15(-1.13%)
Jan 21, 2004	13.68	13.79	13.53	13.70	150,234	-0.07(-0.48%)
Jan 20, 2004	13.64	13.78	13.50	13.77	152,681	+0.09(+0.65%)
Jan 16, 2004	13.70	13.77	13.62	13.68	147,650	-0.05(-0.38%)
Jan 15, 2004	13.46	13.75	13.28	13.73	406,923	+0.09(+0.65%)
Jan 14, 2004	13.39	13.64	13.30	13.64	153,497	+0.16(+1.20%)
Jan 13, 2004	13.13	13.48	13.09	13.48	161,926	+0.29(+2.23%)
Jan 12, 2004	13.15	13.24	13.04	13.19	132,287	-0.04(-0.33%)
Jan 09, 2004	13.06	13.32	12.95	13.23	193,604	-0.09(-0.66%)
Jan 08, 2004	13.09	13.39	13.06	13.32	129,568	+0.01(+0.05%)
Jan 07, 2004	13.17	13.39	13.05	13.31	242,685	+0.29(+2.26%)
Jan 06, 2004	12.98	13.20	12.89	13.02	158,663	-0.06(-0.45%)
Jan 05, 2004	12.72	13.15	12.66	13.08	239,830	+0.06(+0.45%)
Jan 02, 2004	12.76	13.17	12.76	13.02	142,348	+0.21(+1.67%)
Dec 31, 2003	13.14	13.20	12.81	12.81	170,899	-0.43(-3.22%)
Dec 30, 2003	13.11	13.23	12.95	13.23	287,688	+0.21(+1.64%)
Dec 29, 2003	12.94	13.12	13.00	13.02	273,276	+0.08(+0.63%)
Dec 26, 2003	12.88	13.06	12.88	12.94	52,344	-0.06(-0.45%)
Dec 24, 2003	13.10	13.15	12.99	13.00	116,652	-0.19(-1.45%)
Dec 23, 2003	12.78	13.19	12.75	13.19	311,752	+0.43(+3.34%)
Dec 22, 2003	12.65	12.95	12.54	12.76	373,070	+0.60(+4.90%)
Dec 19, 2003	12.11	12.17	11.98	12.17	151,185	+0.07(+0.55%)
Dec 18, 2003	12.07	12.11	12.03	12.10	160,566	+0.01(+0.12%)
Dec 17, 2003	12.08	12.08	12.03	12.08	201,898	+0.12(+0.98%)
Dec 16, 2003	11.77	11.95	11.77	11.97	97,074	+0.27(+2.33%)
Dec 15, 2003	12.10	12.27	11.69	11.69	119,507	-0.42(-3.46%)
Dec 12, 2003	12.05	12.28	12.05	12.11	141,804	+0.02(+0.18%)
Dec 11, 2003	11.94	12.17	11.92	12.09	242,957	+0.12(+1.04%)
Dec 10, 2003	11.66	12.00	11.66	11.97	168,452	+0.27(+2.33%)
Dec 09, 2003	11.62	11.74	11.61	11.69	111,349	-0.09(-0.75%)
Dec 08, 2003	11.79	11.83	11.63	11.78	90,684	+0.01(+0.12%)
Dec 05, 2003	11.77	11.87	11.77	11.77	58,870	+0.00(+0.00%)
Dec 04, 2003	11.89	11.92	11.77	11.77	118,827	-0.11(-0.93%)
Dec 03, 2003	11.84	12.06	11.84	11.88	133,239	-0.04(-0.37%)
Dec 02, 2003	11.91	12.06	11.91	11.92	140,037	+0.01(+0.06%)
Dec 01, 2003	11.76	12.06	11.76	11.92	160,430	+0.26(+2.21%)
Nov 28, 2003	11.73	11.84	11.66	11.66	40,107	-0.09(-0.75%)
Nov 26, 2003	11.76	11.94	11.66	11.75	91,364	-0.04(-0.31%)
Nov 25, 2003	11.64	11.84	11.64	11.78	113,797	+0.15(+1.33%)
Nov 24, 2003	11.40	11.63	11.28	11.63	236,159	+0.23(+2.00%)
Nov 21, 2003	11.36	11.43	11.36	11.40	143,708	+0.06(+0.52%)
Nov 20, 2003	11.34	11.38	11.29	11.34	181,096	-0.06(-0.52%)
Nov 19, 2003	11.31	11.36	11.31	11.40	117,468	+0.07(+0.65%)
Nov 18, 2003	11.38	11.39	11.33	11.33	218,077	-0.05(-0.45%)
Nov 17, 2003	11.25	11.40	11.22	11.38	251,251	+0.03(+0.26%)
Nov 14, 2003	11.38	11.55	11.26	11.35	132,967	-0.01(-0.13%)
Nov 13, 2003	11.36	11.50	11.33	11.36	93,131	-0.04(-0.32%)
Nov 12, 2003	11.22	11.58	11.22	11.40	143,572	+0.13(+1.17%)
Nov 11, 2003	11.12	11.41	11.12	11.27	70,834	+0.05(+0.46%)
Nov 10, 2003	11.14	11.39	11.13	11.22	196,052	-0.04(-0.33%)
Nov 07, 2003	11.33	11.50	11.22	11.25	116,788	+0.00(+0.00%)
Nov 06, 2003	11.13	11.29	11.13	11.25	109,582	+0.04(+0.33%)
Nov 05, 2003	11.22	11.33	11.11	11.22	137,454	-0.18(-1.61%)
Nov 04, 2003	11.45	11.58	11.35	11.40	133,338	-0.17(-1.46%)
Nov 03, 2003	11.33	11.58	11.26	11.57	260,768	+0.12(+1.09%)
Oct 31, 2003	11.32	11.44	11.18	11.44	185,447	+0.21(+1.90%)
Oct 30, 2003	11.55	11.55	11.22	11.23	140,581	-0.23(-1.99%)
Oct 29, 2003	11.13	11.47	11.13	11.46	170,491	+0.32(+2.84%)
Oct 28, 2003	10.81	11.18	10.81	11.14	532,957	+0.19(+1.75%)
Oct 27, 2003	10.83	11.19	10.81	10.95	223,379	+0.15(+1.43%)
Oct 24, 2003	10.74	10.97	10.67	10.80	132,695	-0.01(-0.14%)
Oct 23, 2003	10.74	11.00	10.71	10.81	135,278	+0.02(+0.20%)
Oct 22, 2003	10.83	11.00	10.67	10.79	167,228	-0.11(-1.01%)
Oct 21, 2003	10.85	11.05	10.75	10.90	175,794	-0.12(-1.07%)
Oct 20, 2003	10.77	11.00	10.71	11.02	145,067	+0.13(+1.15%)
Oct 17, 2003	11.03	11.11	10.85	10.89	120,595	-0.14(-1.27%)
Oct 16, 2003	11.05	11.26	10.92	11.03	186,399	-0.08(-0.73%)
Oct 15, 2003	11.23	11.25	10.89	11.11	271,237	-0.23(-2.01%)
Oct 14, 2003	11.33	11.40	11.27	11.34	149,690	-0.08(-0.71%)
Oct 13, 2003	11.29	11.47	11.11	11.42	222,564	+0.24(+2.17%)
Oct 10, 2003	11.06	11.22	11.02	11.18	166,549	+0.08(+0.73%)
Oct 09, 2003	11.00	11.11	10.92	11.10	141,804	+0.18(+1.62%)
Oct 08, 2003	10.92	11.11	10.89	10.92	163,150	-0.24(-2.17%)
Oct 07, 2003	10.92	11.07	10.92	11.17	178,785	+0.11(+1.00%)
Oct 06, 2003	11.00	11.22	10.94	11.05	174,978	-0.07(-0.66%)
Oct 03, 2003	11.18	11.24	11.00	11.13	253,834	+0.21(+1.89%)
Oct 02, 2003	10.88	11.08	10.82	10.92	223,243	+0.05(+0.47%)
Oct 01, 2003	10.38	10.93	10.38	10.87	188,438	+0.46(+4.45%)
Sep 30, 2003	10.57	10.73	10.37	10.41	248,396	-0.16(-1.53%)
Sep 29, 2003	10.42	10.64	10.30	10.57	271,780	+0.20(+1.91%)
Sep 26, 2003	10.42	10.51	10.26	10.37	219,980	-0.13(-1.19%)
Sep 25, 2003	10.65	10.70	10.47	10.50	200,402	-0.15(-1.38%)
Sep 24, 2003	10.90	10.92	10.58	10.64	257,641	-0.39(-3.53%)
Sep 23, 2003	10.76	11.03	10.76	11.03	229,497	+0.37(+3.45%)
Sep 22, 2003	10.92	10.92	10.58	10.66	260,904	-0.24(-2.16%)
Sep 19, 2003	11.04	11.04	10.78	10.90	354,307	-0.02(-0.20%)
Sep 18, 2003	11.00	11.11	10.90	10.92	301,963	-0.11(-1.00%)
Sep 17, 2003	11.18	11.23	11.08	11.03	171,851	-0.33(-2.91%)
Sep 16, 2003	11.11	11.36	11.11	11.36	277,491	+0.26(+2.32%)
Sep 15, 2003	10.89	11.12	10.89	11.11	275,859	+0.15(+1.34%)
Sep 12, 2003	11.03	11.08	10.82	10.96	446,759	-0.13(-1.13%)
Sep 11, 2003	10.92	11.14	10.74	11.08	262,263	+0.05(+0.47%)
Sep 10, 2003	11.47	11.47	10.97	11.03	303,187	-0.43(-3.78%)
Sep 09, 2003	11.72	11.95	11.44	11.47	211,279	-0.35(-2.99%)
Sep 08, 2003	11.59	12.00	11.59	11.82	126,849	+0.13(+1.13%)
Sep 05, 2003	11.64	11.76	11.47	11.69	151,321	-0.08(-0.69%)
Sep 04, 2003	11.69	11.78	11.62	11.77	127,936	-0.04(-0.31%)
Sep 03, 2003	11.56	11.84	11.55	11.81	340,304	+0.17(+1.45%)
Sep 02, 2003	11.45	11.81	11.43	11.64	236,023	+0.12(+1.09%)
Aug 29, 2003	11.55	11.66	11.44	11.51	163,422	-0.01(-0.06%)
Aug 28, 2003	11.18	11.69	11.18	11.52	192,109	+0.08(+0.71%)
Aug 27, 2003	11.40	11.55	11.24	11.44	110,262	+0.04(+0.32%)
Aug 26, 2003	11.28	11.40	11.14	11.40	107,271	+0.00(+0.00%)
Aug 25, 2003	11.44	11.55	11.27	11.40	86,877	-0.15(-1.27%)
Aug 22, 2003	11.95	12.03	11.38	11.55	252,202	-0.51(-4.27%)
Aug 21, 2003	11.92	12.19	11.89	12.06	211,007	+0.11(+0.92%)
Aug 20, 2003	11.67	11.99	11.61	11.95	212,367	+0.18(+1.50%)
Aug 19, 2003	11.64	11.83	11.47	11.78	134,598	+0.10(+0.82%)
Aug 18, 2003	11.53	11.68	11.40	11.68	115,972	+0.15(+1.34%)
Aug 15, 2003	11.44	11.70	11.44	11.53	73,553	-0.02(-0.19%)
Aug 14, 2003	11.34	11.61	11.31	11.55	72,737	+0.15(+1.29%)
Aug 13, 2003	11.22	11.50	11.10	11.40	395,639	+0.16(+1.44%)
Aug 12, 2003	11.02	11.27	11.02	11.24	165,869	+0.15(+1.33%)
Aug 11, 2003	11.07	11.25	10.97	11.09	120,867	-0.05(-0.46%)
Aug 08, 2003	11.11	11.36	11.08	11.14	127,665	-0.05(-0.46%)
Aug 07, 2003	11.22	11.29	11.00	11.19	209,919	+0.05(+0.46%)
Aug 06, 2003	11.29	11.40	11.14	11.14	246,492	-0.19(-1.69%)
Aug 05, 2003	11.29	11.61	11.29	11.33	130,792	-0.33(-2.84%)
Aug 04, 2003	11.84	11.95	11.66	11.67	111,349	-0.07(-0.63%)
Aug 01, 2003	11.84	11.97	11.58	11.74	112,165	-0.19(-1.60%)
Jul 31, 2003	11.88	12.30	11.86	11.93	114,748	-0.16(-1.34%)
Jul 30, 2003	11.69	12.11	11.69	12.09	122,226	+0.30(+2.56%)
Jul 29, 2003	11.69	11.95	11.69	11.79	97,210	+0.00(+0.00%)
Jul 28, 2003	11.58	11.92	11.58	11.79	119,099	+0.24(+2.10%)
Jul 25, 2003	11.28	11.73	11.28	11.55	88,237	+0.14(+1.22%)
Jul 24, 2003	11.21	11.66	11.21	11.41	237,927	+0.08(+0.71%)
Jul 23, 2003	11.29	11.51	11.19	11.33	98,433	-0.07(-0.64%)
Jul 22, 2003	11.25	11.62	11.25	11.40	172,939	-0.01(-0.13%)
Jul 21, 2003	11.81	11.81	11.41	11.42	120,323	-0.46(-3.90%)
Jul 18, 2003	11.69	11.91	11.69	11.88	62,812	+0.23(+1.96%)
Jul 17, 2003	11.84	11.94	11.64	11.65	141,804	-0.28(-2.34%)
Jul 16, 2003	12.10	12.10	11.73	11.93	239,694	-0.10(-0.86%)
Jul 15, 2003	11.77	12.31	11.77	12.03	261,991	+0.28(+2.38%)
Jul 14, 2003	11.55	11.86	11.55	11.75	121,138	+0.21(+1.78%)
Jul 11, 2003	11.44	11.87	11.44	11.55	121,138	-0.02(-0.19%)
Jul 10, 2003	11.68	11.76	11.42	11.57	110,806	-0.18(-1.56%)
Jul 09, 2003	11.47	11.76	11.44	11.75	181,232	+0.28(+2.44%)
Jul 08, 2003	11.63	11.76	11.47	11.47	151,049	-0.15(-1.27%)
Jul 07, 2003	11.61	11.77	11.43	11.62	155,128	+0.01(+0.13%)
Jul 03, 2003	11.55	11.73	11.55	11.61	58,870	-0.13(-1.13%)
Jul 02, 2003	11.29	11.74	11.26	11.74	203,937	+0.30(+2.64%)