ABM Industries Inc (NY: ABM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	14.36	14.47	14.25	14.34	213,862	+0.03(+0.21%)
Jun 29, 2005	14.12	14.40	14.11	14.31	223,379	+0.16(+1.14%)
Jun 28, 2005	13.97	14.16	13.89	14.15	232,217	+0.22(+1.58%)
Jun 27, 2005	13.88	14.02	13.83	13.93	154,992	-0.04(-0.32%)
Jun 24, 2005	14.20	14.28	13.95	13.97	240,918	-0.27(-1.91%)
Jun 23, 2005	14.27	14.41	14.06	14.25	271,373	-0.11(-0.77%)
Jun 22, 2005	14.31	14.47	14.17	14.36	259,272	+0.06(+0.41%)
Jun 21, 2005	14.22	14.36	14.19	14.30	310,937	+0.10(+0.73%)
Jun 20, 2005	14.40	14.42	14.17	14.20	269,877	-0.20(-1.38%)
Jun 17, 2005	14.33	14.57	14.28	14.39	376,740	+0.12(+0.88%)
Jun 16, 2005	13.85	14.27	13.83	14.27	218,213	+0.37(+2.65%)
Jun 15, 2005	13.61	13.93	13.55	13.90	487,818	+0.30(+2.22%)
Jun 14, 2005	13.39	13.72	13.39	13.60	266,614	+0.14(+1.04%)
Jun 13, 2005	13.39	13.61	13.37	13.46	255,058	-0.01(-0.11%)
Jun 10, 2005	13.82	13.82	13.46	13.47	329,291	-0.35(-2.50%)
Jun 09, 2005	14.01	14.01	13.62	13.82	428,405	-0.15(-1.05%)
Jun 08, 2005	14.49	14.86	13.83	13.97	439,009	-0.40(-2.81%)
Jun 07, 2005	14.38	14.53	14.26	14.37	148,738	+0.03(+0.20%)
Jun 06, 2005	14.19	14.41	14.03	14.34	131,743	+0.12(+0.83%)
Jun 03, 2005	14.24	14.34	14.09	14.22	85,381	-0.07(-0.46%)
Jun 02, 2005	14.34	14.38	14.24	14.29	171,851	-0.05(-0.36%)
Jun 01, 2005	14.10	14.34	14.10	14.34	141,804	+0.32(+2.26%)
May 31, 2005	14.06	14.19	13.99	14.03	69,202	-0.11(-0.78%)
May 27, 2005	14.01	14.16	13.91	14.14	104,144	+0.04(+0.31%)
May 26, 2005	13.90	14.16	13.84	14.09	98,162	+0.23(+1.64%)
May 25, 2005	14.20	14.20	13.85	13.86	113,525	-0.37(-2.58%)
May 24, 2005	14.25	14.32	14.12	14.23	86,605	-0.05(-0.36%)
May 23, 2005	14.13	14.34	14.13	14.28	68,387	+0.08(+0.57%)
May 20, 2005	14.34	14.34	14.02	14.20	91,092	-0.10(-0.72%)
May 19, 2005	14.01	14.32	14.01	14.31	138,133	+0.22(+1.57%)
May 18, 2005	13.78	14.12	13.78	14.09	145,339	+0.30(+2.19%)
May 17, 2005	13.75	13.94	13.61	13.78	91,636	-0.06(-0.43%)
May 16, 2005	13.50	13.84	13.50	13.84	90,140	+0.35(+2.56%)
May 13, 2005	13.64	13.72	13.50	13.50	97,074	-0.14(-1.02%)
May 12, 2005	13.78	13.87	13.62	13.64	163,150	-0.14(-1.01%)
May 11, 2005	13.84	13.86	13.61	13.78	96,666	+0.01(+0.05%)
May 10, 2005	13.81	13.97	13.67	13.77	158,663	-0.12(-0.85%)
May 09, 2005	13.73	13.89	13.59	13.89	86,197	+0.15(+1.13%)
May 06, 2005	13.61	13.75	13.56	13.73	93,947	+0.17(+1.25%)
May 05, 2005	13.72	13.75	13.50	13.56	136,774	-0.18(-1.28%)
May 04, 2005	13.50	13.74	13.50	13.74	88,373	+0.30(+2.24%)
May 03, 2005	13.50	13.53	13.30	13.44	131,743	-0.10(-0.76%)
May 02, 2005	13.36	13.54	13.36	13.54	101,153	+0.18(+1.32%)
Apr 29, 2005	13.57	13.61	13.25	13.36	120,867	-0.13(-0.98%)
Apr 28, 2005	13.44	13.54	13.37	13.50	181,504	-0.01(-0.05%)
Apr 27, 2005	13.56	13.80	13.50	13.50	141,804	-0.06(-0.43%)
Apr 26, 2005	13.57	13.74	13.50	13.56	198,363	-0.08(-0.59%)
Apr 25, 2005	13.61	13.64	13.40	13.64	124,945	+0.04(+0.27%)
Apr 22, 2005	13.83	13.83	13.32	13.61	228,818	-0.27(-1.96%)
Apr 21, 2005	13.44	13.92	13.35	13.88	169,948	+0.53(+3.97%)
Apr 20, 2005	13.70	13.70	13.25	13.35	199,858	-0.35(-2.58%)
Apr 19, 2005	13.64	13.79	13.55	13.70	177,153	-0.01(-0.11%)
Apr 18, 2005	13.72	13.79	13.56	13.72	166,005	+0.03(+0.21%)
Apr 15, 2005	13.63	13.79	13.63	13.69	202,578	+0.07(+0.49%)
Apr 14, 2005	13.84	14.02	13.59	13.62	217,533	-0.26(-1.85%)
Apr 13, 2005	14.11	14.17	13.72	13.88	179,601	-0.31(-2.18%)
Apr 12, 2005	13.78	14.21	13.68	14.19	174,434	+0.36(+2.61%)
Apr 11, 2005	14.11	14.28	13.83	13.83	116,652	-0.28(-1.98%)
Apr 08, 2005	14.12	14.31	14.11	14.11	170,220	-0.04(-0.26%)
Apr 07, 2005	13.97	14.25	13.97	14.14	143,708	+0.15(+1.05%)
Apr 06, 2005	14.23	14.33	14.00	14.00	216,173	-0.23(-1.60%)
Apr 05, 2005	14.25	14.34	14.05	14.22	245,948	-0.07(-0.46%)
Apr 04, 2005	13.86	14.34	13.75	14.29	168,724	+0.34(+2.42%)
Apr 01, 2005	14.15	14.23	13.90	13.95	187,486	-0.19(-1.35%)
Mar 31, 2005	14.10	14.17	13.99	14.14	237,927	-0.01(-0.10%)
Mar 30, 2005	14.13	14.28	14.09	14.16	242,413	+0.01(+0.05%)
Mar 29, 2005	14.09	14.25	13.97	14.15	250,163	+0.14(+1.00%)
Mar 28, 2005	14.24	14.31	13.95	14.01	186,399	-0.19(-1.35%)
Mar 24, 2005	14.14	14.31	14.14	14.20	147,243	+0.07(+0.52%)
Mar 23, 2005	14.17	14.30	14.06	14.13	223,923	-0.10(-0.67%)
Mar 22, 2005	14.17	14.32	14.10	14.22	164,509	-0.06(-0.41%)
Mar 21, 2005	14.20	14.34	14.06	14.28	175,658	-0.02(-0.15%)
Mar 18, 2005	14.62	14.62	14.23	14.31	457,500	-0.31(-2.11%)
Mar 17, 2005	14.45	14.73	14.35	14.61	216,173	+0.15(+1.07%)
Mar 16, 2005	14.53	14.60	14.40	14.46	215,222	-0.07(-0.51%)
Mar 15, 2005	14.49	14.62	14.41	14.53	696,651	+0.18(+1.28%)
Mar 14, 2005	14.01	14.37	14.01	14.35	237,519	+0.41(+2.96%)
Mar 11, 2005	14.04	14.25	13.91	13.94	746,140	-0.18(-1.25%)
Mar 10, 2005	14.25	14.53	14.06	14.11	284,425	-0.23(-1.59%)
Mar 09, 2005	14.19	14.47	14.09	14.34	350,364	+0.15(+1.09%)
Mar 08, 2005	14.31	14.84	14.19	14.19	519,905	+0.32(+2.33%)
Mar 07, 2005	13.78	14.05	13.76	13.86	128,208	+0.09(+0.64%)
Mar 04, 2005	13.75	13.81	13.62	13.78	185,991	+0.11(+0.81%)
Mar 03, 2005	13.74	13.81	13.42	13.67	116,924	+0.01(+0.11%)
Mar 02, 2005	13.59	13.86	13.57	13.65	168,996	-0.08(-0.59%)
Mar 01, 2005	13.53	13.84	13.52	13.73	190,205	+0.10(+0.75%)
Feb 28, 2005	13.64	13.68	13.45	13.63	156,624	-0.06(-0.43%)
Feb 25, 2005	13.42	13.70	13.38	13.69	125,217	+0.14(+1.03%)
Feb 24, 2005	13.47	13.57	13.28	13.55	99,657	+0.05(+0.38%)
Feb 23, 2005	13.47	13.64	13.46	13.50	158,527	+0.02(+0.16%)
Feb 22, 2005	13.57	13.61	13.45	13.47	220,660	-0.13(-0.97%)
Feb 18, 2005	13.54	13.64	13.50	13.61	194,420	+0.07(+0.54%)
Feb 17, 2005	13.68	13.72	13.50	13.53	199,858	-0.07(-0.54%)
Feb 16, 2005	13.54	13.67	13.45	13.61	120,595	+0.07(+0.54%)
Feb 15, 2005	13.46	13.64	13.43	13.53	135,142	+0.04(+0.27%)
Feb 14, 2005	13.47	13.67	13.47	13.50	123,178	-0.05(-0.38%)
Feb 11, 2005	13.31	13.68	13.28	13.55	115,700	+0.24(+1.77%)
Feb 10, 2005	13.33	13.39	13.28	13.31	209,376	+0.00(+0.00%)
Feb 09, 2005	13.61	13.61	13.28	13.31	172,395	-0.29(-2.16%)
Feb 08, 2005	13.64	13.75	13.54	13.61	147,650	-0.12(-0.91%)
Feb 07, 2005	13.42	13.73	13.42	13.73	244,181	+0.20(+1.47%)
Feb 04, 2005	13.46	13.61	13.42	13.53	186,399	+0.15(+1.10%)
Feb 03, 2005	13.59	13.61	13.28	13.39	140,717	-0.01(-0.11%)
Feb 02, 2005	13.29	13.42	13.23	13.40	406,923	+0.10(+0.72%)
Feb 01, 2005	13.46	13.50	13.28	13.31	322,493	-0.15(-1.15%)
Jan 31, 2005	13.32	13.53	13.31	13.46	195,372	+0.14(+1.05%)
Jan 28, 2005	13.50	13.61	13.31	13.32	139,085	-0.12(-0.88%)
Jan 27, 2005	13.49	13.61	13.34	13.44	143,572	-0.20(-1.46%)
Jan 26, 2005	13.28	13.70	13.28	13.64	226,370	+0.27(+2.04%)
Jan 25, 2005	13.21	13.53	13.17	13.36	230,177	+0.13(+1.00%)
Jan 24, 2005	13.29	13.42	13.11	13.23	265,390	-0.02(-0.17%)
Jan 21, 2005	13.28	13.50	13.17	13.25	215,902	-0.10(-0.72%)
Jan 20, 2005	13.39	13.49	13.27	13.35	140,988	-0.08(-0.60%)
Jan 19, 2005	13.67	13.75	13.39	13.43	142,892	-0.29(-2.14%)
Jan 18, 2005	13.31	13.75	13.31	13.72	198,091	+0.31(+2.30%)
Jan 14, 2005	13.44	13.48	13.24	13.42	334,321	+0.05(+0.39%)
Jan 13, 2005	13.61	13.70	13.36	13.36	215,086	-0.18(-1.30%)
Jan 12, 2005	13.62	13.64	13.39	13.54	126,713	-0.07(-0.49%)
Jan 11, 2005	13.81	13.81	13.57	13.61	174,298	-0.29(-2.06%)
Jan 10, 2005	13.66	14.00	13.61	13.89	220,796	+0.16(+1.18%)
Jan 07, 2005	13.81	14.11	13.61	13.73	312,840	-0.11(-0.80%)
Jan 06, 2005	13.55	14.03	13.47	13.84	202,850	+0.23(+1.67%)
Jan 05, 2005	13.61	14.03	13.61	13.61	306,994	-0.01(-0.05%)
Jan 04, 2005	13.84	14.11	13.54	13.62	284,425	-0.29(-2.11%)
Jan 03, 2005	14.48	14.64	13.84	13.92	310,393	-0.59(-4.06%)
Dec 31, 2004	14.62	14.63	14.31	14.50	121,003	-0.04(-0.30%)
Dec 30, 2004	14.57	14.69	14.53	14.55	105,367	+0.13(+0.92%)
Dec 29, 2004	14.27	14.57	14.27	14.42	89,868	+0.10(+0.72%)
Dec 28, 2004	14.25	14.49	14.15	14.31	194,012	+0.01(+0.05%)
Dec 27, 2004	14.67	14.70	14.22	14.31	161,110	-0.30(-2.06%)
Dec 23, 2004	14.59	14.75	14.37	14.61	174,162	+0.10(+0.66%)
Dec 22, 2004	14.25	14.53	14.21	14.51	132,015	+0.18(+1.28%)
Dec 21, 2004	14.09	14.33	14.06	14.33	232,760	+0.10(+0.72%)
Dec 20, 2004	14.43	14.47	14.14	14.22	414,809	-0.29(-2.03%)
Dec 17, 2004	14.67	14.73	14.49	14.52	217,261	-0.15(-1.05%)
Dec 16, 2004	14.52	14.72	14.39	14.67	247,036	+0.15(+1.06%)
Dec 15, 2004	14.71	14.76	14.40	14.52	420,655	-0.19(-1.30%)
Dec 14, 2004	14.86	14.98	14.70	14.71	387,753	-0.04(-0.25%)
Dec 13, 2004	15.73	15.83	14.53	14.75	511,475	-1.06(-6.70%)
Dec 10, 2004	15.45	15.85	15.31	15.81	218,077	+0.28(+1.80%)
Dec 09, 2004	15.44	15.53	15.13	15.53	223,651	-0.02(-0.14%)
Dec 08, 2004	15.39	15.66	15.39	15.55	205,025	+0.16(+1.05%)
Dec 07, 2004	15.73	15.81	15.32	15.39	262,399	-0.50(-3.15%)
Dec 06, 2004	15.92	16.06	15.87	15.89	220,116	-0.15(-0.96%)
Dec 03, 2004	16.19	16.27	16.02	16.04	184,903	-0.32(-1.98%)
Dec 02, 2004	16.39	16.53	16.26	16.37	271,645	-0.10(-0.63%)
Dec 01, 2004	16.11	16.54	16.11	16.47	272,324	+0.32(+2.01%)
Nov 30, 2004	16.00	16.25	15.92	16.14	220,252	+0.07(+0.46%)
Nov 29, 2004	15.97	16.17	15.75	16.07	197,411	+0.18(+1.11%)
Nov 26, 2004	15.94	16.07	15.89	15.89	13,731	-0.12(-0.73%)
Nov 24, 2004	15.81	16.07	15.77	16.01	147,243	+0.20(+1.26%)
Nov 23, 2004	15.81	15.99	15.69	15.81	146,427	-0.07(-0.46%)
Nov 22, 2004	15.56	15.91	15.52	15.89	133,919	+0.26(+1.65%)
Nov 19, 2004	15.91	15.95	15.63	15.63	138,269	-0.30(-1.89%)
Nov 18, 2004	15.93	16.12	15.74	15.93	166,005	-0.06(-0.37%)
Nov 17, 2004	15.94	16.17	15.90	15.99	225,962	+0.07(+0.42%)
Nov 16, 2004	15.96	16.16	15.88	15.92	110,534	-0.14(-0.87%)
Nov 15, 2004	15.96	16.12	15.85	16.06	119,643	-0.01(-0.05%)
Nov 12, 2004	15.95	16.11	15.85	16.07	148,058	+0.01(+0.05%)
Nov 11, 2004	15.53	16.08	15.53	16.06	177,969	+0.54(+3.46%)
Nov 10, 2004	15.67	15.92	15.52	15.53	159,479	+0.01(+0.05%)
Nov 09, 2004	15.45	15.60	15.42	15.52	115,428	+0.03(+0.19%)
Nov 08, 2004	15.75	15.75	15.46	15.49	241,190	-0.26(-1.64%)
Nov 05, 2004	15.81	15.85	15.54	15.75	290,407	+0.07(+0.47%)
Nov 04, 2004	15.48	15.79	15.42	15.67	321,269	+0.10(+0.61%)
Nov 03, 2004	15.28	15.61	15.28	15.58	215,902	+0.38(+2.47%)
Nov 02, 2004	15.34	15.71	15.11	15.20	177,153	-0.27(-1.76%)
Nov 01, 2004	15.15	15.52	14.98	15.48	145,475	+0.21(+1.40%)
Oct 29, 2004	15.08	15.30	15.04	15.26	102,648	+0.06(+0.39%)
Oct 28, 2004	15.28	15.37	15.03	15.20	117,740	-0.15(-0.96%)
Oct 27, 2004	14.98	15.35	14.95	15.35	212,095	+0.30(+2.00%)
Oct 26, 2004	14.71	15.13	14.53	15.05	130,520	+0.29(+1.94%)
Oct 25, 2004	14.35	14.97	14.16	14.76	230,041	+0.26(+1.83%)
Oct 22, 2004	14.82	14.92	14.49	14.50	75,456	-0.32(-2.18%)
Oct 21, 2004	14.66	14.93	14.59	14.82	106,455	+0.01(+0.10%)
Oct 20, 2004	14.53	14.81	14.42	14.81	117,060	+0.20(+1.36%)
Oct 19, 2004	14.66	14.84	14.56	14.61	75,320	-0.05(-0.35%)
Oct 18, 2004	14.85	14.85	14.34	14.66	176,610	-0.18(-1.24%)
Oct 15, 2004	14.58	15.15	14.57	14.84	184,495	+0.27(+1.87%)
Oct 14, 2004	14.72	14.90	14.57	14.57	121,818	-0.18(-1.20%)
Oct 13, 2004	14.73	14.91	14.60	14.75	211,279	+0.12(+0.80%)
Oct 12, 2004	14.67	14.70	14.51	14.63	163,693	-0.23(-1.53%)
Oct 11, 2004	14.72	14.89	14.67	14.86	190,749	+0.10(+0.70%)
Oct 08, 2004	15.00	15.11	14.75	14.75	163,150	-0.32(-2.10%)
Oct 07, 2004	15.26	15.30	15.06	15.07	166,957	-0.16(-1.06%)
Oct 06, 2004	15.17	15.25	15.04	15.23	181,776	-0.01(-0.05%)
Oct 05, 2004	15.19	15.39	15.19	15.24	74,641	-0.04(-0.24%)
Oct 04, 2004	15.37	15.45	15.15	15.28	220,932	+0.08(+0.53%)
Oct 01, 2004	14.82	15.23	14.78	15.20	178,377	+0.38(+2.53%)
Sep 30, 2004	14.86	14.99	14.78	14.82	94,627	-0.15(-0.98%)
Sep 29, 2004	14.72	15.00	14.72	14.97	95,442	+0.17(+1.14%)
Sep 28, 2004	14.64	15.00	14.64	14.80	147,786	+0.12(+0.80%)
Sep 27, 2004	14.74	14.95	14.65	14.68	127,936	-0.29(-1.96%)
Sep 24, 2004	14.93	15.11	14.93	14.98	94,083	+0.00(+0.00%)
Sep 23, 2004	14.92	15.15	14.88	14.98	154,040	+0.08(+0.54%)
Sep 22, 2004	14.82	15.00	14.75	14.89	217,125	-0.18(-1.22%)
Sep 21, 2004	14.75	15.08	14.75	15.08	213,590	+0.33(+2.24%)
Sep 20, 2004	14.72	15.00	14.66	14.75	583,261	-0.13(-0.89%)
Sep 17, 2004	15.11	15.14	14.88	14.88	363,145	-0.23(-1.51%)
Sep 16, 2004	14.64	15.11	14.64	15.11	293,534	+0.46(+3.11%)
Sep 15, 2004	14.40	14.81	14.40	14.65	261,040	+0.16(+1.12%)
Sep 14, 2004	14.73	14.81	14.42	14.49	157,303	-0.22(-1.50%)
Sep 13, 2004	14.34	14.85	14.34	14.71	329,155	+0.29(+2.04%)
Sep 10, 2004	14.16	14.48	14.06	14.42	283,201	+0.29(+2.03%)
Sep 09, 2004	13.69	14.15	13.69	14.13	217,805	+0.51(+3.73%)
Sep 08, 2004	13.86	14.04	13.50	13.62	154,176	-0.35(-2.53%)
Sep 07, 2004	13.68	13.97	13.68	13.97	90,820	+0.24(+1.71%)
Sep 03, 2004	13.68	13.93	13.61	13.74	95,170	-0.05(-0.37%)
Sep 02, 2004	13.42	13.81	13.42	13.79	125,897	+0.26(+1.96%)
Sep 01, 2004	13.14	13.53	13.14	13.53	207,336	+0.32(+2.39%)
Aug 31, 2004	13.11	13.29	13.01	13.21	88,101	-0.01(-0.11%)
Aug 30, 2004	13.36	13.39	13.16	13.22	116,380	-0.21(-1.53%)
Aug 27, 2004	13.20	13.46	13.13	13.43	64,716	+0.15(+1.16%)
Aug 26, 2004	13.34	13.46	13.23	13.28	68,251	-0.14(-1.04%)
Aug 25, 2004	13.31	13.42	13.18	13.42	146,291	+0.09(+0.66%)
Aug 24, 2004	13.02	13.33	13.02	13.33	66,211	+0.42(+3.25%)
Aug 23, 2004	13.08	13.17	12.91	12.91	203,257	-0.36(-2.72%)
Aug 20, 2004	12.91	13.28	12.91	13.27	83,614	+0.25(+1.92%)
Aug 19, 2004	13.09	13.17	12.89	13.02	84,838	-0.17(-1.28%)
Aug 18, 2004	12.96	13.23	12.87	13.19	71,106	+0.24(+1.88%)
Aug 17, 2004	12.97	13.13	12.92	12.95	80,351	-0.04(-0.28%)
Aug 16, 2004	12.43	12.98	12.43	12.98	116,516	+0.39(+3.10%)
Aug 13, 2004	12.61	12.65	12.46	12.59	94,219	+0.05(+0.41%)
Aug 12, 2004	12.70	12.70	12.47	12.54	139,085	-0.35(-2.68%)
Aug 11, 2004	12.93	12.93	12.53	12.89	170,220	-0.12(-0.91%)
Aug 10, 2004	12.58	13.00	12.58	13.00	157,711	+0.43(+3.39%)
Aug 09, 2004	12.37	12.58	12.36	12.58	230,449	+0.13(+1.06%)
Aug 06, 2004	12.61	12.61	12.33	12.45	164,237	-0.24(-1.91%)
Aug 05, 2004	13.06	13.08	12.64	12.69	162,878	-0.44(-3.36%)
Aug 04, 2004	13.09	13.21	12.89	13.13	135,142	-0.06(-0.45%)
Aug 03, 2004	13.22	13.28	13.06	13.19	129,976	-0.23(-1.70%)
Aug 02, 2004	13.16	13.42	13.06	13.42	161,926	+0.18(+1.39%)
Jul 30, 2004	13.31	13.42	13.02	13.23	109,446	-0.13(-0.99%)
Jul 29, 2004	13.31	13.40	13.01	13.36	98,162	+0.10(+0.78%)
Jul 28, 2004	13.36	13.45	12.95	13.26	131,335	-0.18(-1.31%)
Jul 27, 2004	13.21	13.44	13.10	13.44	74,777	+0.22(+1.67%)
Jul 26, 2004	13.35	13.39	13.09	13.22	148,058	-0.15(-1.15%)
Jul 23, 2004	13.25	13.43	13.22	13.37	146,291	+0.10(+0.72%)
Jul 22, 2004	13.36	13.45	13.26	13.28	177,833	-0.08(-0.61%)
Jul 21, 2004	13.68	13.70	13.36	13.36	133,103	-0.25(-1.84%)
Jul 20, 2004	13.59	13.64	13.53	13.61	255,465	+0.02(+0.16%)
Jul 19, 2004	13.53	13.67	13.45	13.59	150,913	-0.03(-0.22%)
Jul 16, 2004	13.73	13.82	13.57	13.61	113,661	-0.12(-0.86%)
Jul 15, 2004	13.64	13.81	13.64	13.73	109,446	+0.04(+0.27%)
Jul 14, 2004	13.90	13.90	13.70	13.70	138,949	-0.27(-1.95%)
Jul 13, 2004	13.83	14.05	13.82	13.97	105,775	+0.10(+0.74%)
Jul 12, 2004	13.70	14.01	13.55	13.86	118,419	+0.09(+0.64%)
Jul 09, 2004	13.81	13.90	13.74	13.78	84,158	-0.03(-0.21%)
Jul 08, 2004	14.02	14.13	13.77	13.81	186,806	-0.35(-2.44%)
Jul 07, 2004	13.79	14.25	13.79	14.15	116,516	+0.29(+2.07%)
Jul 06, 2004	14.21	14.21	13.86	13.86	108,494	-0.35(-2.43%)
Jul 02, 2004	14.01	14.31	14.00	14.21	129,024	+0.20(+1.42%)