Richardson Electrncs (NQ: RELL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	5.356	5.545	5.343	5.427	34,498	-0.01(-0.24%)
Oct 28, 2005	5.277	5.545	5.114	5.440	102,807	+0.08(+1.46%)
Oct 27, 2005	5.367	5.552	4.964	5.362	126,889	-0.03(-0.48%)
Oct 26, 2005	5.369	5.486	5.297	5.388	28,172	-0.09(-1.67%)
Oct 25, 2005	5.512	5.512	5.303	5.480	9,999	+0.16(+2.94%)
Oct 24, 2005	5.408	5.545	5.297	5.323	49,946	-0.07(-1.21%)
Oct 21, 2005	5.493	5.552	5.297	5.388	105,602	-0.15(-2.71%)
Oct 20, 2005	5.519	5.552	5.414	5.538	23,121	+0.08(+1.56%)
Oct 19, 2005	5.467	5.467	5.127	5.454	25,878	-0.03(-0.60%)
Oct 18, 2005	5.408	5.552	5.375	5.486	69,670	+0.22(+4.09%)
Oct 17, 2005	5.186	5.349	5.120	5.271	44,541	+0.05(+1.00%)
Oct 14, 2005	4.846	5.225	4.787	5.218	330,063	+0.38(+7.85%)
Oct 13, 2005	4.872	4.885	4.683	4.839	204,662	+0.38(+8.47%)
Oct 12, 2005	4.748	4.827	4.428	4.461	118,367	-0.31(-6.57%)
Oct 11, 2005	4.800	4.833	4.729	4.774	17,996	-0.05(-1.08%)
Oct 10, 2005	4.670	4.827	4.591	4.827	34,498	+0.12(+2.50%)
Oct 07, 2005	4.735	4.761	4.500	4.709	56,354	-0.05(-0.96%)
Oct 06, 2005	4.748	4.807	4.748	4.755	39,997	-0.10(-2.02%)
Oct 05, 2005	4.689	4.853	4.670	4.853	36,402	+0.01(+0.13%)
Oct 04, 2005	4.938	4.938	4.637	4.846	68,393	-0.04(-0.80%)
Oct 03, 2005	4.827	4.925	4.768	4.885	178,135	-0.08(-1.58%)
Sep 30, 2005	4.833	4.977	4.716	4.964	142,041	+0.10(+2.01%)
Sep 29, 2005	4.794	4.898	4.709	4.866	70,210	+0.03(+0.68%)
Sep 28, 2005	4.833	4.840	4.761	4.833	36,007	-0.01(-0.13%)
Sep 27, 2005	4.729	4.840	4.702	4.840	55,277	+0.01(+0.14%)
Sep 26, 2005	4.866	4.866	4.702	4.833	34,450	+0.10(+2.21%)
Sep 23, 2005	4.729	4.833	4.702	4.729	57,289	-0.10(-2.16%)
Sep 22, 2005	4.833	4.833	4.702	4.833	29,894	-0.03(-0.54%)
Sep 21, 2005	4.859	4.879	4.787	4.859	11,826	+0.00(+0.00%)
Sep 20, 2005	4.748	4.885	4.735	4.859	20,899	+0.10(+2.20%)
Sep 19, 2005	4.748	4.827	4.748	4.755	4,807	-0.03(-0.68%)
Sep 16, 2005	4.833	4.885	4.755	4.787	13,985	-0.04(-0.81%)
Sep 15, 2005	4.879	4.879	4.761	4.827	15,318	-0.07(-1.47%)
Sep 14, 2005	4.768	4.898	4.768	4.898	15,770	+0.01(+0.13%)
Sep 13, 2005	4.964	4.964	4.742	4.892	29,521	+0.00(+0.00%)
Sep 12, 2005	4.898	4.898	4.885	4.892	4,553	+0.07(+1.35%)
Sep 09, 2005	4.925	4.931	4.827	4.827	10,563	-0.10(-2.12%)
Sep 08, 2005	4.827	4.951	4.657	4.931	10,480	+0.23(+4.86%)
Sep 07, 2005	4.735	4.957	4.702	4.702	11,262	-0.05(-0.96%)
Sep 06, 2005	4.885	4.970	4.702	4.748	77,555	-0.24(-4.84%)
Sep 02, 2005	5.179	5.179	4.983	4.990	20,593	-0.03(-0.52%)
Sep 01, 2005	5.081	5.225	4.722	5.016	56,294	-0.05(-1.03%)
Aug 31, 2005	4.970	5.094	4.859	5.068	89,697	+0.00(+0.00%)
Aug 30, 2005	4.977	5.120	4.800	5.068	26,524	+0.05(+0.91%)
Aug 29, 2005	4.833	5.022	4.735	5.022	32,052	-0.03(-0.65%)
Aug 26, 2005	4.800	5.062	4.768	5.055	19,535	-0.10(-2.03%)
Aug 25, 2005	5.062	5.297	4.722	5.160	67,123	+0.10(+1.94%)
Aug 24, 2005	5.485	5.485	5.062	5.062	4,317	-0.10(-2.02%)
Aug 23, 2005	5.179	5.218	5.055	5.166	19,460	-0.06(-1.12%)
Aug 22, 2005	5.199	5.271	5.062	5.225	16,114	-0.07(-1.23%)
Aug 19, 2005	5.362	5.362	5.199	5.290	14,201	-0.07(-1.22%)
Aug 18, 2005	5.408	5.421	5.356	5.356	8,894	-0.07(-1.20%)
Aug 17, 2005	5.454	5.467	5.408	5.421	17,610	-0.03(-0.60%)
Aug 16, 2005	5.578	5.610	5.454	5.454	4,134	-0.14(-2.45%)
Aug 15, 2005	5.447	5.682	5.447	5.591	5,435	+0.20(+3.63%)
Aug 12, 2005	5.669	5.747	5.395	5.395	29,512	-0.21(-3.73%)
Aug 11, 2005	5.454	5.604	5.251	5.604	25,414	+0.19(+3.50%)
Aug 10, 2005	5.460	5.552	5.375	5.414	14,179	-0.00(-0.00%)
Aug 09, 2005	5.552	5.552	5.369	5.414	32,378	-0.10(-1.78%)
Aug 08, 2005	5.525	5.630	5.467	5.512	5,221	-0.10(-1.86%)
Aug 05, 2005	5.669	5.721	5.440	5.617	72,931	-0.10(-1.71%)
Aug 04, 2005	5.636	5.715	5.493	5.715	18,258	+0.23(+4.17%)
Aug 03, 2005	5.473	5.604	5.467	5.486	16,549	-0.07(-1.29%)
Aug 02, 2005	5.558	5.669	5.403	5.558	442,546	-0.11(-1.96%)
Aug 01, 2005	5.715	5.728	5.552	5.669	17,534	-0.11(-1.92%)
Jul 29, 2005	5.597	5.813	5.578	5.780	17,079	+0.07(+1.14%)
Jul 28, 2005	5.558	5.865	5.558	5.715	21,029	-0.06(-1.02%)
Jul 27, 2005	5.636	5.872	5.636	5.774	44,631	+0.32(+5.87%)
Jul 26, 2005	5.565	5.578	5.447	5.454	1,531	-0.16(-2.91%)
Jul 25, 2005	5.636	5.813	5.427	5.617	21,136	-0.08(-1.49%)
Jul 22, 2005	5.571	5.715	5.382	5.702	51,261	+0.15(+2.71%)
Jul 21, 2005	5.427	5.552	5.388	5.552	34,462	+0.23(+4.29%)
Jul 20, 2005	5.375	5.519	5.323	5.323	26,067	-0.12(-2.16%)
Jul 19, 2005	5.329	5.552	5.245	5.440	69,575	+0.02(+0.36%)
Jul 18, 2005	5.552	5.552	5.160	5.421	55,092	-0.13(-2.35%)
Jul 15, 2005	5.578	5.669	5.486	5.552	30,470	-0.02(-0.35%)
Jul 14, 2005	5.597	5.695	5.473	5.571	122,955	+0.00(+0.00%)
Jul 13, 2005	5.558	5.636	5.186	5.571	196,449	+0.01(+0.12%)
Jul 12, 2005	5.179	5.636	5.166	5.565	133,733	+0.39(+7.44%)
Jul 11, 2005	4.996	5.271	4.892	5.179	113,110	+0.20(+3.93%)
Jul 08, 2005	4.996	5.160	4.938	4.983	62,899	-0.06(-1.17%)
Jul 07, 2005	5.062	5.094	5.009	5.042	26,794	-0.06(-1.15%)
Jul 06, 2005	5.192	5.192	4.977	5.101	43,031	-0.02(-0.38%)
Jul 05, 2005	5.094	5.160	5.003	5.120	69,053	-0.03(-0.51%)
Jul 01, 2005	4.833	5.251	4.742	5.147	64,459	+0.38(+7.95%)
Jun 30, 2005	4.578	4.931	4.572	4.768	128,694	+0.14(+3.11%)
Jun 29, 2005	4.552	4.702	4.513	4.624	241,174	+0.09(+2.02%)
Jun 28, 2005	4.396	4.572	4.376	4.533	307,681	+0.16(+3.58%)
Jun 27, 2005	4.768	4.768	4.278	4.376	1,901,996	-0.39(-8.22%)
Jun 24, 2005	4.996	4.996	4.618	4.768	49,978	-0.19(-3.82%)
Jun 23, 2005	4.957	4.990	4.918	4.957	7,640	-0.01(-0.13%)
Jun 22, 2005	5.205	5.212	4.931	4.964	363,965	-0.20(-3.80%)
Jun 21, 2005	5.179	5.212	5.003	5.160	34,613	-0.06(-1.13%)
Jun 20, 2005	5.297	5.297	5.218	5.218	29,484	-0.12(-2.20%)
Jun 17, 2005	5.421	5.421	5.245	5.336	22,928	-0.09(-1.68%)
Jun 16, 2005	5.284	5.427	5.199	5.427	40,984	+0.04(+0.73%)
Jun 15, 2005	5.552	5.552	5.329	5.388	150,189	-0.25(-4.40%)
Jun 14, 2005	5.408	5.689	5.408	5.636	35,298	+0.12(+2.13%)
Jun 13, 2005	5.316	5.519	5.238	5.519	82,329	+0.08(+1.44%)
Jun 10, 2005	5.290	5.440	5.212	5.440	21,925	+0.16(+2.97%)
Jun 09, 2005	5.440	5.728	5.284	5.284	7,703	-0.19(-3.46%)
Jun 08, 2005	5.421	5.486	5.362	5.473	21,080	-0.07(-1.18%)
Jun 07, 2005	5.290	5.538	5.290	5.538	32,018	+0.00(+0.00%)
Jun 06, 2005	5.506	5.617	5.362	5.538	34,521	-0.04(-0.70%)
Jun 03, 2005	5.682	5.708	5.578	5.578	32,836	-0.10(-1.84%)
Jun 02, 2005	5.591	5.734	5.591	5.682	20,291	-0.05(-0.91%)
Jun 01, 2005	5.584	6.126	5.493	5.734	24,869	-0.08(-1.35%)
May 31, 2005	5.623	6.074	5.545	5.813	43,292	+0.07(+1.14%)
May 27, 2005	5.780	5.787	5.584	5.747	31,845	-0.03(-0.57%)
May 26, 2005	5.747	5.852	5.715	5.780	24,252	-0.10(-1.67%)
May 25, 2005	5.878	5.878	5.878	5.878	0	+0.00(+0.00%)
May 24, 2005	5.878	5.878	5.878	5.878	0	+0.00(+0.00%)
May 23, 2005	5.878	5.878	5.878	5.878	0	+0.00(+0.00%)
May 20, 2005	5.878	5.878	5.878	5.878	0	+0.00(+0.00%)
May 19, 2005	5.878	5.878	5.878	5.878	0	+0.00(+0.00%)
May 17, 2005	5.878	5.878	5.878	5.878	0	+0.00(+0.00%)
May 16, 2005	5.878	5.878	5.878	5.878	0	+0.00(+0.00%)
May 13, 2005	5.878	5.878	5.878	5.878	0	+0.00(+0.00%)
May 12, 2005	5.878	5.878	5.878	5.878	0	+0.00(+0.00%)
May 11, 2005	5.878	5.878	5.878	5.878	0	+0.00(+0.00%)
May 10, 2005	5.878	5.878	5.878	5.878	0	+0.00(+0.00%)
May 09, 2005	5.878	5.878	5.878	5.878	0	+0.00(+0.00%)
May 06, 2005	5.878	5.878	5.878	5.878	0	+0.00(+0.00%)
May 05, 2005	5.878	5.878	5.878	5.878	0	+0.00(+0.00%)
May 04, 2005	5.878	5.878	5.878	5.878	0	+0.00(+0.00%)
May 03, 2005	5.878	5.878	5.878	5.878	0	+0.00(+0.00%)
May 02, 2005	5.878	5.878	5.878	5.878	0	+0.00(+0.00%)
Apr 29, 2005	5.878	5.878	5.878	5.878	0	+0.00(+0.00%)
Apr 28, 2005	5.878	5.878	5.878	5.878	0	+0.00(+0.00%)
Apr 27, 2005	5.878	5.878	5.878	5.878	0	+0.00(+0.00%)
Apr 26, 2005	5.878	5.878	5.878	5.878	0	+0.00(+0.00%)
Apr 25, 2005	5.878	5.878	5.878	5.878	0	+0.00(+0.00%)
Apr 22, 2005	5.878	5.878	5.878	5.878	0	+0.00(+0.00%)
Apr 21, 2005	5.878	5.878	5.878	5.878	0	+0.00(+0.00%)
Apr 20, 2005	5.858	5.878	5.552	5.878	49,768	+0.01(+0.22%)
Apr 19, 2005	5.708	5.930	5.695	5.865	11,751	+0.16(+2.75%)
Apr 18, 2005	5.721	5.950	5.708	5.708	13,663	-0.04(-0.68%)
Apr 15, 2005	5.695	5.767	5.663	5.747	16,468	-0.08(-1.35%)
Apr 14, 2005	6.002	6.009	5.708	5.826	32,304	-0.10(-1.76%)
Apr 13, 2005	5.917	6.035	5.878	5.930	81,894	-0.01(-0.22%)
Apr 12, 2005	6.270	6.270	5.878	5.943	95,798	-0.42(-6.67%)
Apr 11, 2005	6.531	6.597	6.290	6.368	21,199	-0.19(-2.89%)
Apr 08, 2005	6.544	6.577	6.518	6.557	43,645	+0.02(+0.30%)
Apr 07, 2005	6.538	6.583	6.505	6.538	54,153	+0.01(+0.10%)
Apr 06, 2005	6.616	6.662	6.401	6.531	99,572	-0.15(-2.25%)
Apr 05, 2005	6.662	6.740	6.485	6.681	28,781	-0.05(-0.68%)
Apr 04, 2005	6.806	6.832	6.662	6.727	97,340	-0.01(-0.10%)
Apr 01, 2005	6.936	7.021	6.538	6.734	65,470	+0.03(+0.39%)
Mar 31, 2005	6.368	6.792	6.048	6.708	153,519	+0.12(+1.89%)
Mar 30, 2005	6.551	6.655	6.329	6.583	52,050	-0.07(-1.08%)
Mar 29, 2005	6.159	6.812	6.159	6.655	36,086	+0.42(+6.70%)
Mar 28, 2005	6.597	6.597	6.179	6.237	50,999	-0.38(-5.73%)
Mar 24, 2005	6.270	6.851	6.270	6.616	36,180	+0.25(+3.90%)
Mar 23, 2005	6.649	6.694	6.368	6.368	40,024	-0.25(-3.85%)
Mar 22, 2005	6.466	6.734	6.466	6.623	22,755	+0.01(+0.20%)
Mar 21, 2005	6.747	6.747	6.531	6.610	19,036	-0.10(-1.56%)
Mar 18, 2005	6.636	6.858	6.636	6.714	43,771	-0.07(-0.96%)
Mar 17, 2005	6.812	6.832	6.590	6.779	35,328	+0.03(+0.48%)
Mar 16, 2005	6.583	6.812	6.518	6.747	34,518	+0.05(+0.78%)
Mar 15, 2005	6.858	6.858	6.636	6.694	26,500	-0.10(-1.54%)
Mar 14, 2005	6.832	6.858	6.675	6.799	37,876	-0.03(-0.38%)
Mar 11, 2005	6.760	6.871	6.721	6.825	17,056	+0.03(+0.38%)
Mar 10, 2005	6.688	6.930	6.429	6.799	26,051	-0.06(-0.86%)
Mar 09, 2005	6.806	6.969	6.740	6.858	85,050	-0.01(-0.19%)
Mar 08, 2005	7.067	7.119	6.766	6.871	55,828	-0.22(-3.04%)
Mar 07, 2005	6.583	7.295	6.564	7.086	266,756	+0.59(+9.05%)
Mar 04, 2005	6.570	6.583	6.303	6.499	470,942	-0.40(-5.78%)
Mar 03, 2005	7.099	7.106	6.897	6.897	95,447	-0.16(-2.22%)
Mar 02, 2005	7.237	7.250	6.910	7.054	161,458	-0.33(-4.42%)
Mar 01, 2005	7.204	7.380	7.119	7.380	50,693	+0.00(+0.00%)
Feb 28, 2005	7.504	7.504	7.028	7.380	69,359	-0.10(-1.31%)
Feb 25, 2005	7.191	7.485	7.158	7.478	35,896	+0.39(+5.53%)
Feb 24, 2005	7.197	7.204	6.943	7.086	16,528	-0.01(-0.09%)
Feb 23, 2005	7.126	7.126	6.956	7.093	11,268	-0.03(-0.46%)
Feb 22, 2005	7.406	7.426	7.060	7.126	11,330	-0.39(-5.13%)
Feb 18, 2005	7.537	7.635	7.080	7.511	23,292	+0.08(+1.05%)
Feb 17, 2005	7.511	7.511	7.282	7.433	23,174	-0.06(-0.78%)
Feb 16, 2005	7.511	7.511	7.465	7.491	88,081	+0.01(+0.17%)
Feb 15, 2005	7.452	7.511	7.380	7.478	39,054	+0.03(+0.35%)
Feb 14, 2005	7.348	7.511	7.335	7.452	45,339	+0.11(+1.46%)
Feb 11, 2005	7.184	7.393	7.001	7.345	24,464	+0.15(+2.14%)
Feb 10, 2005	7.184	7.224	6.681	7.191	59,601	-0.11(-1.52%)
Feb 09, 2005	7.295	7.308	7.210	7.302	35,292	+0.06(+0.81%)
Feb 08, 2005	7.302	7.335	7.184	7.243	250,610	-0.03(-0.36%)
Feb 07, 2005	7.282	7.335	7.269	7.269	10,068	+0.01(+0.09%)
Feb 04, 2005	7.139	7.315	7.086	7.263	21,097	+0.08(+1.18%)
Feb 03, 2005	7.197	7.282	7.073	7.178	15,511	-0.10(-1.35%)
Feb 02, 2005	7.178	7.276	7.008	7.276	25,676	+0.10(+1.46%)
Feb 01, 2005	7.073	7.178	7.041	7.171	46,617	+0.03(+0.46%)
Jan 31, 2005	7.041	7.184	7.021	7.139	47,714	-0.03(-0.36%)
Jan 28, 2005	6.792	7.171	6.740	7.165	14,378	+0.44(+6.50%)
Jan 27, 2005	6.708	6.851	6.708	6.727	8,574	-0.05(-0.68%)
Jan 26, 2005	6.453	6.845	6.427	6.773	35,503	+0.22(+3.39%)
Jan 25, 2005	6.421	6.616	6.420	6.551	14,799	+0.14(+2.14%)
Jan 24, 2005	6.512	6.525	6.368	6.414	45,780	-0.05(-0.81%)
Jan 21, 2005	6.694	6.694	6.335	6.466	23,994	+0.08(+1.23%)
Jan 20, 2005	6.472	6.557	6.388	6.388	18,188	-0.14(-2.20%)
Jan 19, 2005	6.597	6.688	6.525	6.531	19,938	-0.07(-1.09%)
Jan 18, 2005	6.420	6.694	6.420	6.603	12,377	-0.01(-0.20%)
Jan 14, 2005	6.348	6.642	6.348	6.616	41,099	+0.28(+4.43%)
Jan 13, 2005	6.675	6.675	6.335	6.335	148,199	-0.42(-6.28%)
Jan 12, 2005	6.838	6.871	6.525	6.760	21,426	+0.01(+0.19%)
Jan 11, 2005	6.597	6.884	6.538	6.747	41,516	+0.07(+1.08%)
Jan 10, 2005	6.819	6.819	6.629	6.675	48,513	-0.22(-3.13%)
Jan 07, 2005	7.178	7.308	6.806	6.890	47,191	-0.29(-4.09%)
Jan 06, 2005	6.721	7.191	6.721	7.184	45,591	+0.42(+6.28%)
Jan 05, 2005	6.995	7.178	6.721	6.760	23,692	-0.16(-2.36%)
Jan 04, 2005	7.008	7.008	6.721	6.923	93,553	-0.14(-1.94%)
Jan 03, 2005	6.975	7.126	6.969	7.060	12,761	+0.14(+1.98%)
Dec 31, 2004	6.956	7.165	6.864	6.923	66,263	-0.10(-1.49%)
Dec 30, 2004	6.694	7.067	6.694	7.028	22,354	+0.21(+3.07%)
Dec 29, 2004	6.825	7.047	6.662	6.819	40,727	-0.09(-1.32%)
Dec 28, 2004	6.858	6.982	6.727	6.910	22,048	+0.18(+2.62%)
Dec 27, 2004	6.786	6.832	6.734	6.734	25,722	-0.10(-1.43%)
Dec 23, 2004	6.740	6.897	6.616	6.832	20,363	+0.08(+1.26%)
Dec 22, 2004	6.727	6.792	6.368	6.747	45,014	-0.05(-0.67%)
Dec 21, 2004	6.505	6.864	6.505	6.792	65,531	+0.19(+2.87%)
Dec 20, 2004	6.930	6.930	6.374	6.603	136,728	-0.45(-6.39%)
Dec 17, 2004	7.152	7.210	6.623	7.054	356,289	-0.43(-5.76%)
Dec 16, 2004	7.380	7.576	7.348	7.485	56,957	+0.04(+0.53%)
Dec 15, 2004	7.524	7.609	7.387	7.446	58,182	-0.08(-1.13%)
Dec 14, 2004	7.576	7.576	7.413	7.530	32,306	+0.05(+0.70%)
Dec 13, 2004	7.622	7.681	7.446	7.478	59,560	-0.10(-1.29%)
Dec 10, 2004	7.459	7.602	7.459	7.576	37,359	+0.01(+0.17%)
Dec 09, 2004	7.380	7.576	7.250	7.563	250,489	+0.10(+1.31%)
Dec 08, 2004	7.340	7.511	7.340	7.465	244,671	+0.12(+1.60%)
Dec 07, 2004	7.328	7.504	7.328	7.348	34,450	-0.08(-1.14%)
Dec 06, 2004	7.491	7.491	7.374	7.433	18,832	-0.08(-1.04%)
Dec 03, 2004	7.452	7.589	7.452	7.511	38,737	+0.02(+0.26%)
Dec 02, 2004	7.263	7.511	7.263	7.491	61,091	+0.03(+0.44%)
Dec 01, 2004	7.433	7.511	7.295	7.459	378,490	+0.18(+2.42%)
Nov 30, 2004	7.243	7.446	7.243	7.282	57,110	+0.02(+0.27%)
Nov 29, 2004	7.178	7.282	7.119	7.263	128,766	+0.06(+0.82%)
Nov 26, 2004	7.191	7.250	7.191	7.204	9,186	-0.04(-0.54%)
Nov 24, 2004	7.191	7.276	6.806	7.243	56,957	+0.05(+0.73%)
Nov 23, 2004	7.295	7.295	7.041	7.191	68,440	-0.06(-0.81%)
Nov 22, 2004	6.792	7.380	6.760	7.250	206,087	+0.43(+6.32%)
Nov 19, 2004	6.988	6.988	6.694	6.819	52,976	-0.04(-0.57%)
Nov 18, 2004	6.499	7.021	6.499	6.858	164,135	+0.35(+5.42%)
Nov 17, 2004	6.531	6.858	6.492	6.505	134,890	+0.01(+0.20%)
Nov 16, 2004	6.518	6.727	6.485	6.492	50,067	-0.08(-1.19%)
Nov 15, 2004	6.564	6.681	6.414	6.570	61,091	+0.04(+0.60%)
Nov 12, 2004	6.453	6.544	6.198	6.531	136,115	+0.13(+2.04%)
Nov 11, 2004	5.976	6.499	5.976	6.401	176,843	+0.35(+5.72%)
Nov 10, 2004	6.120	6.120	5.970	6.054	124,938	+0.01(+0.22%)
Nov 09, 2004	5.806	6.074	5.747	6.041	653,631	+0.23(+3.93%)
Nov 08, 2004	5.858	5.911	5.610	5.813	302,241	-0.12(-1.98%)
Nov 05, 2004	5.911	5.930	5.832	5.930	37,359	+0.04(+0.67%)
Nov 04, 2004	5.930	5.930	5.858	5.891	38,430	-0.03(-0.55%)
Nov 03, 2004	5.584	5.930	5.440	5.924	120,039	+0.37(+6.71%)
Nov 02, 2004	5.467	5.578	5.375	5.552	29,550	+0.01(+0.12%)