RBC Bearings Inc (NY: RBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	28.20	28.39	27.85	27.99	108,292	-0.24(-0.86%)
Mar 30, 2005	28.73	28.93	27.93	28.24	166,603	-0.37(-1.29%)
Mar 29, 2005	28.77	29.12	28.60	28.61	127,626	-0.28(-0.98%)
Mar 28, 2005	28.70	29.03	28.62	28.89	90,603	+0.15(+0.51%)
Mar 24, 2005	28.88	29.22	28.73	28.74	53,580	-0.21(-0.74%)
Mar 23, 2005	29.37	29.37	28.89	28.96	98,316	-0.52(-1.75%)
Mar 22, 2005	29.32	29.66	29.32	29.47	117,856	+0.14(+0.46%)
Mar 21, 2005	29.03	29.34	28.84	29.34	112,200	+0.21(+0.73%)
Mar 18, 2005	29.07	29.15	28.70	29.12	154,262	+0.24(+0.84%)
Mar 17, 2005	28.78	28.98	28.53	28.88	178,019	-0.04(-0.13%)
Mar 16, 2005	28.98	29.33	28.83	28.92	137,191	-0.03(-0.10%)
Mar 15, 2005	28.82	29.01	28.74	28.95	175,756	+0.13(+0.44%)
Mar 14, 2005	28.78	28.88	28.54	28.82	85,564	-0.01(-0.03%)
Mar 11, 2005	28.64	29.32	28.45	28.83	148,915	+0.33(+1.16%)
Mar 10, 2005	29.61	29.71	28.50	28.50	251,448	-1.11(-3.74%)
Mar 09, 2005	30.44	30.44	29.42	29.61	243,323	-0.88(-2.87%)
Mar 08, 2005	30.78	30.97	30.48	30.48	117,959	-0.34(-1.10%)
Mar 07, 2005	30.82	31.19	30.63	30.82	75,485	+0.04(+0.13%)
Mar 04, 2005	30.73	31.12	30.73	30.79	55,843	+0.16(+0.51%)
Mar 03, 2005	30.58	30.87	30.34	30.63	96,568	-0.08(-0.25%)
Mar 02, 2005	30.72	30.87	30.38	30.71	72,503	+0.08(+0.25%)
Mar 01, 2005	30.13	30.63	29.95	30.63	213,088	+0.64(+2.14%)
Feb 28, 2005	29.73	30.18	29.44	29.99	171,951	+0.17(+0.55%)
Feb 25, 2005	29.03	29.82	28.93	29.82	49,466	+0.75(+2.58%)
Feb 24, 2005	29.17	29.19	28.70	29.07	113,331	-0.16(-0.53%)
Feb 23, 2005	29.45	29.45	29.06	29.23	145,007	-0.22(-0.76%)
Feb 22, 2005	29.56	30.32	29.37	29.45	205,066	-0.33(-1.11%)
Feb 18, 2005	29.46	29.85	29.00	29.78	119,605	+0.42(+1.42%)
Feb 17, 2005	29.15	29.83	29.12	29.37	381,749	+0.41(+1.41%)
Feb 16, 2005	28.80	29.04	28.58	28.96	141,304	+0.14(+0.47%)
Feb 15, 2005	29.46	29.46	28.65	28.82	157,348	-0.89(-3.01%)
Feb 14, 2005	29.59	29.75	29.51	29.72	198,279	+0.08(+0.26%)
Feb 11, 2005	29.80	30.00	29.37	29.64	282,815	-0.07(-0.23%)
Feb 10, 2005	30.48	30.48	29.66	29.71	197,045	-0.78(-2.55%)
Feb 09, 2005	30.63	30.73	30.34	30.48	243,940	-0.05(-0.16%)
Feb 08, 2005	30.19	30.73	30.19	30.53	95,642	+0.38(+1.26%)
Feb 07, 2005	30.68	30.73	30.09	30.15	100,887	-0.49(-1.59%)
Feb 04, 2005	30.14	30.70	30.14	30.64	157,039	+2.18(+7.65%)
Feb 03, 2005	30.26	30.26	29.90	28.46	71,372	+0.00(+0.00%)
Feb 02, 2005	29.37	30.28	29.27	28.46	95,848	+0.00(+0.00%)
Feb 01, 2005	29.41	29.75	29.37	28.46	156,731	+0.00(+0.00%)
Jan 31, 2005	29.16	29.54	29.16	28.46	139,042	+0.00(+0.00%)
Jan 28, 2005	29.56	29.56	28.62	28.46	114,463	+0.00(+0.00%)
Jan 27, 2005	29.25	29.70	29.07	28.46	93,586	+0.00(+0.00%)
Jan 26, 2005	28.85	29.56	28.81	28.46	199,410	+0.00(+0.00%)
Jan 25, 2005	28.59	28.85	28.47	28.46	153,234	+0.00(+0.00%)
Jan 24, 2005	28.93	29.07	28.46	28.46	65,715	+0.00(+0.00%)
Jan 21, 2005	28.49	29.31	28.49	28.46	63,659	+0.00(+0.00%)
Jan 20, 2005	28.93	29.00	28.45	28.46	61,190	-0.60(-2.07%)
Jan 19, 2005	29.63	29.63	28.93	29.06	134,928	-0.56(-1.90%)
Jan 18, 2005	29.07	29.63	29.03	29.63	100,887	+0.55(+1.91%)
Jan 14, 2005	28.68	29.07	28.60	29.07	114,463	+0.49(+1.70%)
Jan 13, 2005	28.78	28.99	28.59	28.59	76,720	-0.28(-0.98%)
Jan 12, 2005	28.68	28.99	28.54	28.87	129,169	+0.18(+0.64%)
Jan 11, 2005	29.03	29.03	28.62	28.68	281,683	-0.35(-1.21%)
Jan 10, 2005	28.44	29.26	28.44	29.03	144,492	+0.69(+2.44%)
Jan 07, 2005	28.25	28.66	28.20	28.34	502,588	+0.37(+1.32%)
Jan 06, 2005	27.13	27.98	26.98	27.98	215,556	+1.00(+3.71%)
Jan 05, 2005	27.76	27.76	26.92	26.97	191,800	-0.67(-2.43%)
Jan 04, 2005	28.20	28.32	27.64	27.64	276,850	-0.55(-1.97%)
Jan 03, 2005	28.25	28.37	28.03	28.20	665,489	+0.39(+1.40%)
Dec 31, 2004	27.81	28.04	27.57	27.81	60,985	-0.14(-0.49%)
Dec 30, 2004	28.05	28.19	27.93	27.95	61,499	-0.11(-0.38%)
Dec 29, 2004	28.32	28.33	27.97	28.05	110,246	-0.29(-1.03%)
Dec 28, 2004	28.20	28.57	28.20	28.34	272,736	+0.19(+0.69%)
Dec 27, 2004	28.47	28.48	28.03	28.15	95,642	-0.22(-0.79%)
Dec 23, 2004	28.30	28.44	28.15	28.37	58,002	+0.08(+0.27%)
Dec 22, 2004	28.39	28.41	27.49	28.30	109,115	+0.02(+0.07%)
Dec 21, 2004	27.71	28.28	27.64	28.28	117,856	+0.73(+2.65%)
Dec 20, 2004	27.42	27.81	27.34	27.55	161,256	+0.13(+0.46%)
Dec 17, 2004	27.18	27.46	27.15	27.42	144,287	+0.15(+0.53%)
Dec 16, 2004	27.42	27.46	27.27	27.27	100,270	-0.15(-0.53%)
Dec 15, 2004	26.45	27.42	26.45	27.42	111,172	+0.90(+3.41%)
Dec 14, 2004	26.70	26.79	26.51	26.52	73,634	-0.22(-0.84%)
Dec 13, 2004	26.55	26.74	26.48	26.74	65,098	+0.24(+0.92%)
Dec 10, 2004	26.55	26.60	26.21	26.50	92,352	-0.19(-0.73%)
Dec 09, 2004	26.84	26.84	26.31	26.69	76,925	-0.24(-0.90%)
Dec 08, 2004	26.84	27.08	26.70	26.93	109,629	+0.10(+0.36%)
Dec 07, 2004	27.26	27.42	26.84	26.84	105,927	-0.47(-1.71%)
Dec 06, 2004	27.32	27.65	27.13	27.30	93,997	+0.07(+0.25%)
Dec 03, 2004	27.37	27.59	27.23	27.24	41,239	-0.23(-0.85%)
Dec 02, 2004	27.32	27.59	27.04	27.47	194,576	+0.00(+0.00%)
Dec 01, 2004	27.43	28.05	27.32	27.47	96,774	+0.04(+0.14%)
Nov 30, 2004	27.01	27.43	27.01	27.43	111,274	+0.40(+1.47%)
Nov 29, 2004	26.65	27.08	26.55	27.03	220,287	+0.38(+1.42%)
Nov 26, 2004	26.69	26.93	26.64	26.65	24,476	-0.14(-0.51%)
Nov 24, 2004	26.59	26.95	26.58	26.79	142,024	+0.11(+0.40%)
Nov 23, 2004	26.84	26.84	26.40	26.68	130,197	-0.25(-0.94%)
Nov 22, 2004	26.35	26.93	26.11	26.93	124,233	+0.69(+2.63%)
Nov 19, 2004	26.49	26.49	25.98	26.24	71,680	-0.23(-0.88%)
Nov 18, 2004	26.35	26.56	26.17	26.48	146,755	+0.03(+0.11%)
Nov 17, 2004	26.35	26.87	26.35	26.45	305,954	+0.15(+0.55%)
Nov 16, 2004	26.59	26.59	26.25	26.30	930,410	-0.44(-1.64%)
Nov 15, 2004	26.25	26.74	24.85	26.74	883,514	+2.43(+10.00%)
Nov 12, 2004	24.21	24.48	23.99	24.31	21,185	+0.19(+0.81%)
Nov 11, 2004	23.92	24.31	23.92	24.11	29,926	+0.28(+1.18%)
Nov 10, 2004	23.87	24.07	23.70	23.83	40,622	+0.01(+0.04%)
Nov 09, 2004	23.43	23.85	23.43	23.82	33,629	+0.29(+1.24%)
Nov 08, 2004	23.43	23.58	23.41	23.53	31,675	-0.02(-0.08%)
Nov 05, 2004	23.43	23.81	23.43	23.55	96,671	+0.12(+0.50%)
Nov 04, 2004	23.25	23.44	23.24	23.43	88,238	+0.09(+0.37%)
Nov 03, 2004	22.85	23.37	22.82	23.35	43,913	+0.61(+2.69%)
Nov 02, 2004	23.07	23.32	22.70	22.73	66,435	-0.31(-1.35%)
Nov 01, 2004	22.70	23.09	22.51	23.05	76,308	+0.29(+1.28%)
Oct 29, 2004	22.88	22.95	22.54	22.75	114,154	-0.25(-1.10%)
Oct 28, 2004	23.34	23.35	22.88	23.01	84,844	-0.39(-1.66%)
Oct 27, 2004	22.80	23.40	22.78	23.40	234,273	+0.45(+1.95%)
Oct 26, 2004	22.75	23.02	22.54	22.95	48,438	+0.17(+0.73%)
Oct 25, 2004	22.85	23.03	22.67	22.78	60,471	+0.12(+0.51%)
Oct 22, 2004	23.14	23.24	22.64	22.67	52,140	-0.57(-2.47%)
Oct 21, 2004	22.66	23.34	22.60	23.24	113,228	+0.48(+2.09%)
Oct 20, 2004	22.70	22.99	22.65	22.76	26,944	+0.01(+0.04%)
Oct 19, 2004	23.00	23.05	22.69	22.75	34,040	-0.18(-0.76%)
Oct 18, 2004	22.80	23.03	22.67	22.93	30,235	+0.02(+0.08%)
Oct 15, 2004	22.67	23.33	22.49	22.91	78,057	+0.30(+1.33%)
Oct 14, 2004	23.01	23.19	22.61	22.61	39,491	-0.40(-1.73%)
Oct 13, 2004	23.43	23.46	23.01	23.01	32,498	-0.33(-1.42%)
Oct 12, 2004	23.39	23.40	23.29	23.34	48,027	-0.08(-0.33%)
Oct 11, 2004	23.49	23.58	23.36	23.41	34,554	+0.05(+0.21%)
Oct 08, 2004	23.57	23.71	23.37	23.37	97,185	-0.25(-1.07%)
Oct 07, 2004	23.77	23.92	23.57	23.62	123,410	-0.20(-0.86%)
Oct 06, 2004	23.83	23.95	23.72	23.82	136,676	-0.01(-0.04%)
Oct 05, 2004	23.85	23.97	23.68	23.83	222,138	-0.02(-0.08%)
Oct 04, 2004	23.99	24.11	23.63	23.85	361,283	-0.14(-0.57%)
Oct 01, 2004	23.58	23.99	23.29	23.99	170,306	+0.47(+1.98%)
Sep 30, 2004	23.43	23.56	23.25	23.52	91,734	+0.09(+0.37%)
Sep 29, 2004	22.79	23.50	22.77	23.43	109,423	+0.54(+2.38%)
Sep 28, 2004	23.03	23.13	22.87	22.89	141,407	-0.25(-1.09%)
Sep 27, 2004	23.34	23.35	23.11	23.14	71,166	-0.35(-1.49%)
Sep 24, 2004	23.34	23.62	23.24	23.49	44,324	+0.13(+0.54%)
Sep 23, 2004	22.99	23.37	22.90	23.37	58,105	+0.37(+1.61%)
Sep 22, 2004	23.24	23.24	22.97	23.00	56,974	-0.34(-1.46%)
Sep 21, 2004	23.38	23.39	23.14	23.34	77,954	+0.08(+0.33%)
Sep 20, 2004	23.45	23.45	23.18	23.26	39,182	-0.08(-0.33%)
Sep 17, 2004	23.43	23.66	23.17	23.34	179,356	+0.05(+0.21%)
Sep 16, 2004	23.02	23.54	23.02	23.29	129,786	+0.37(+1.61%)
Sep 15, 2004	22.98	23.02	22.86	22.92	61,396	-0.06(-0.25%)
Sep 14, 2004	22.96	23.08	22.61	22.98	111,480	+0.02(+0.08%)
Sep 13, 2004	22.95	22.98	22.85	22.96	42,679	+0.11(+0.47%)
Sep 10, 2004	23.05	23.05	22.72	22.85	132,666	-0.24(-1.05%)
Sep 09, 2004	22.90	23.25	22.59	23.09	110,555	+0.31(+1.37%)
Sep 08, 2004	22.75	22.98	22.66	22.78	119,810	+0.03(+0.13%)
Sep 07, 2004	22.41	22.80	22.25	22.75	234,685	+0.44(+1.96%)
Sep 03, 2004	22.38	22.49	22.22	22.32	73,840	-0.18(-0.78%)
Sep 02, 2004	21.45	22.50	21.45	22.49	164,958	+1.04(+4.85%)
Sep 01, 2004	21.54	21.80	21.25	21.45	145,418	+0.00(+0.00%)
Aug 31, 2004	21.10	21.60	21.10	21.45	223,886	+0.37(+1.75%)
Aug 30, 2004	21.34	21.34	21.08	21.08	52,963	-0.33(-1.54%)
Aug 27, 2004	21.28	21.41	21.16	21.41	106,338	+0.23(+1.10%)
Aug 26, 2004	21.44	21.44	21.12	21.18	26,019	-0.26(-1.22%)
Aug 25, 2004	21.25	21.51	21.06	21.44	32,600	+0.17(+0.78%)
Aug 24, 2004	21.15	21.28	20.99	21.28	65,098	+0.20(+0.97%)
Aug 23, 2004	21.05	21.27	20.95	21.07	44,016	+0.02(+0.09%)
Aug 20, 2004	21.00	21.16	20.94	21.05	49,055	+0.12(+0.56%)
Aug 19, 2004	21.27	21.40	20.93	20.93	88,649	-0.26(-1.24%)
Aug 18, 2004	20.83	21.38	20.81	21.20	30,544	+0.37(+1.77%)
Aug 17, 2004	20.91	20.95	20.66	20.83	169,380	-0.08(-0.37%)
Aug 16, 2004	20.47	20.91	20.42	20.91	37,228	+0.50(+2.43%)
Aug 13, 2004	20.50	20.69	20.40	20.41	28,590	+0.01(+0.05%)
Aug 12, 2004	20.52	20.61	20.40	20.40	63,144	-0.21(-1.04%)
Aug 11, 2004	20.57	20.66	20.32	20.61	81,656	-0.03(-0.14%)
Aug 10, 2004	20.08	20.66	20.05	20.64	49,364	+0.61(+3.06%)
Aug 09, 2004	19.84	20.03	19.84	20.03	263,995	+0.19(+0.98%)
Aug 06, 2004	20.14	20.14	19.84	19.84	69,623	-0.40(-1.97%)
Aug 05, 2004	20.18	20.27	20.03	20.23	84,947	+0.06(+0.29%)
Aug 04, 2004	19.93	20.32	19.92	20.18	93,791	+0.05(+0.24%)
Aug 03, 2004	20.32	20.43	20.12	20.13	75,691	-0.29(-1.43%)
Aug 02, 2004	20.47	20.52	20.20	20.42	87,107	+0.00(+0.00%)
Jul 30, 2004	20.32	20.42	20.31	20.42	383,394	+0.01(+0.05%)
Jul 29, 2004	20.45	20.52	20.24	20.41	265,229	+0.06(+0.29%)
Jul 28, 2004	20.40	20.52	20.13	20.35	61,293	-0.05(-0.24%)
Jul 27, 2004	20.43	20.61	20.38	20.40	200,747	-0.04(-0.19%)
Jul 26, 2004	20.47	20.61	20.41	20.44	37,742	-0.08(-0.38%)
Jul 23, 2004	20.27	20.63	20.08	20.52	53,374	+0.34(+1.69%)
Jul 22, 2004	20.28	20.50	20.18	20.18	86,901	-0.11(-0.53%)
Jul 21, 2004	20.73	20.73	20.28	20.28	88,649	-0.33(-1.60%)
Jul 20, 2004	20.43	20.61	20.34	20.61	52,963	+0.19(+0.95%)
Jul 19, 2004	20.53	20.61	20.42	20.42	40,005	+0.00(+0.00%)
Jul 16, 2004	20.65	20.77	20.42	20.42	44,222	-0.23(-1.13%)
Jul 15, 2004	20.67	20.77	20.57	20.65	45,764	-0.01(-0.05%)
Jul 14, 2004	20.81	21.03	20.66	20.66	178,739	-0.15(-0.70%)
Jul 13, 2004	20.76	21.17	20.73	20.81	100,373	+0.10(+0.47%)
Jul 12, 2004	20.86	21.00	20.57	20.71	36,817	-0.07(-0.33%)
Jul 09, 2004	20.76	20.91	20.66	20.78	29,824	+0.12(+0.56%)
Jul 08, 2004	20.92	20.95	20.66	20.66	81,964	-0.20(-0.98%)
Jul 07, 2004	20.73	20.93	20.66	20.87	61,602	+0.14(+0.66%)
Jul 06, 2004	21.15	21.20	20.73	20.73	56,563	-0.46(-2.16%)
Jul 02, 2004	21.39	21.39	21.06	21.19	25,813	-0.11(-0.50%)
Jul 01, 2004	21.59	21.68	21.29	21.29	47,410	-0.35(-1.62%)
Jun 30, 2004	21.64	21.69	21.49	21.64	125,981	+0.06(+0.27%)
Jun 29, 2004	21.25	21.61	21.17	21.59	116,519	+0.34(+1.60%)
Jun 28, 2004	20.98	21.33	20.89	21.25	78,879	+0.15(+0.69%)
Jun 25, 2004	20.81	21.10	20.81	21.10	171,128	+0.19(+0.93%)
Jun 24, 2004	21.02	21.08	20.81	20.91	59,031	-0.12(-0.56%)
Jun 23, 2004	20.91	21.05	20.70	21.02	59,956	+0.12(+0.56%)
Jun 22, 2004	20.71	20.91	20.49	20.91	57,694	+0.09(+0.42%)
Jun 21, 2004	20.61	21.02	20.58	20.82	29,104	+0.13(+0.61%)
Jun 18, 2004	20.66	20.91	20.57	20.69	100,270	+0.03(+0.14%)
Jun 17, 2004	20.76	20.86	20.47	20.66	71,989	-0.10(-0.47%)
Jun 16, 2004	20.74	20.87	20.54	20.76	104,487	+0.13(+0.61%)
Jun 15, 2004	20.42	20.90	20.34	20.63	311,405	+0.31(+1.53%)
Jun 14, 2004	20.61	20.62	20.32	20.32	112,097	-0.19(-0.95%)
Jun 10, 2004	20.22	20.54	20.08	20.52	62,013	+0.41(+2.03%)
Jun 09, 2004	20.71	20.74	20.07	20.11	190,360	-0.52(-2.50%)
Jun 08, 2004	20.37	20.77	20.37	20.62	31,778	+0.20(+1.00%)
Jun 07, 2004	20.18	20.42	20.12	20.42	129,580	+0.34(+1.69%)
Jun 04, 2004	20.03	20.24	19.83	20.08	49,981	+0.17(+0.83%)
Jun 03, 2004	20.27	20.27	19.91	19.91	53,683	-0.44(-2.15%)
Jun 02, 2004	20.32	20.41	20.03	20.35	39,388	+0.10(+0.48%)
Jun 01, 2004	19.79	20.30	19.79	20.25	38,668	+0.37(+1.86%)
May 28, 2004	20.18	20.18	19.79	19.88	47,307	-0.23(-1.16%)
May 27, 2004	19.93	20.19	19.93	20.12	45,456	+0.16(+0.78%)
May 26, 2004	20.27	20.28	19.80	19.96	54,403	-0.41(-2.00%)
May 25, 2004	19.75	20.37	19.75	20.37	96,362	+0.53(+2.65%)
May 24, 2004	19.69	19.91	19.69	19.85	38,668	+0.26(+1.34%)
May 21, 2004	19.50	19.59	19.39	19.58	109,732	+0.20(+1.05%)
May 20, 2004	19.25	19.57	19.16	19.38	124,747	+0.13(+0.66%)
May 19, 2004	19.35	19.54	19.16	19.25	390,902	+0.00(+0.00%)
May 18, 2004	18.91	19.25	18.88	19.25	106,852	+0.49(+2.59%)
May 17, 2004	19.04	19.04	18.71	18.77	135,134	-0.27(-1.43%)
May 14, 2004	18.96	19.35	18.91	19.04	83,816	+0.18(+0.93%)
May 13, 2004	19.16	19.21	18.86	18.86	69,006	-0.17(-0.87%)
May 12, 2004	19.06	19.06	18.61	19.03	46,895	-0.13(-0.66%)
May 11, 2004	18.87	19.20	18.87	19.16	60,676	+0.29(+1.55%)
May 10, 2004	19.12	19.12	18.69	18.86	130,814	-0.32(-1.67%)
May 07, 2004	19.35	19.50	19.18	19.18	198,073	-0.26(-1.35%)
May 06, 2004	19.54	19.59	19.19	19.45	115,491	-0.18(-0.89%)
May 05, 2004	19.69	19.80	19.48	19.62	75,794	-0.06(-0.30%)
May 04, 2004	19.54	19.84	19.24	19.68	133,591	+0.23(+1.20%)
May 03, 2004	19.54	19.60	19.30	19.45	179,664	-0.01(-0.05%)
Apr 30, 2004	19.50	19.50	19.20	19.46	112,714	+0.01(+0.05%)
Apr 29, 2004	19.74	19.82	19.45	19.45	114,771	-0.29(-1.48%)
Apr 28, 2004	19.93	19.97	19.70	19.74	217,716	-0.28(-1.41%)
Apr 27, 2004	19.78	20.02	19.65	20.02	57,899	+0.34(+1.73%)
Apr 26, 2004	19.93	20.03	19.67	19.68	78,879	-0.33(-1.65%)
Apr 23, 2004	19.75	20.01	19.69	20.01	206,095	+0.27(+1.38%)
Apr 22, 2004	19.50	19.85	19.47	19.74	115,491	+0.23(+1.20%)
Apr 21, 2004	19.35	19.53	19.25	19.51	88,444	+0.23(+1.21%)
Apr 20, 2004	19.35	19.53	19.27	19.27	113,228	+0.02(+0.10%)
Apr 19, 2004	19.08	19.35	19.08	19.25	181,618	+0.18(+0.92%)
Apr 16, 2004	18.91	19.26	18.87	19.08	75,280	+0.26(+1.40%)
Apr 15, 2004	19.40	19.45	18.82	18.82	121,044	-0.53(-2.76%)
Apr 14, 2004	19.45	19.60	19.07	19.35	61,396	-0.05(-0.25%)
Apr 13, 2004	19.84	19.84	19.40	19.40	208,254	-0.44(-2.21%)
Apr 12, 2004	19.81	19.90	19.66	19.84	51,420	+0.10(+0.49%)
Apr 08, 2004	20.03	20.03	19.74	19.74	95,334	-0.15(-0.73%)
Apr 07, 2004	19.88	19.88	19.65	19.88	63,556	+0.00(+0.00%)
Apr 06, 2004	20.10	20.10	19.77	19.88	147,680	-0.21(-1.06%)
Apr 05, 2004	19.88	20.10	19.79	20.10	290,117	+0.22(+1.13%)
Apr 02, 2004	19.69	19.88	19.69	19.88	237,256	+0.28(+1.44%)