Richardson Electrncs (NQ: RELL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2004	5.388	5.545	5.245	5.545	67,981	+0.08(+1.55%)
Oct 29, 2004	5.434	5.545	5.258	5.460	144,536	-0.03(-0.59%)
Oct 28, 2004	5.447	5.544	5.388	5.493	18,373	+0.04(+0.72%)
Oct 27, 2004	5.434	5.506	5.369	5.454	39,196	+0.03(+0.60%)
Oct 26, 2004	5.388	5.499	5.297	5.421	66,603	-0.01(-0.11%)
Oct 25, 2004	5.225	5.467	5.192	5.427	57,722	+0.19(+3.60%)
Oct 22, 2004	5.375	5.388	5.179	5.238	67,675	-0.14(-2.55%)
Oct 21, 2004	5.238	5.382	5.192	5.375	60,938	+0.12(+2.24%)
Oct 20, 2004	5.173	5.388	5.173	5.258	55,732	+0.08(+1.64%)
Oct 19, 2004	5.192	5.231	5.160	5.173	88,651	-0.04(-0.75%)
Oct 18, 2004	5.434	5.434	5.094	5.212	178,068	-0.28(-5.11%)
Oct 15, 2004	5.440	5.493	5.218	5.493	57,263	+0.05(+0.96%)
Oct 14, 2004	5.290	5.506	5.290	5.440	13,473	+0.12(+2.33%)
Oct 13, 2004	5.571	5.571	5.186	5.316	135,962	-0.17(-3.10%)
Oct 12, 2004	5.591	5.604	5.297	5.486	64,766	-0.16(-2.78%)
Oct 11, 2004	5.676	5.676	5.480	5.643	69,206	-0.03(-0.58%)
Oct 08, 2004	5.695	5.937	5.552	5.676	184,039	-0.05(-0.80%)
Oct 07, 2004	5.623	5.858	5.584	5.721	55,579	+0.14(+2.46%)
Oct 06, 2004	5.708	5.728	5.552	5.584	227,523	-0.14(-2.51%)
Oct 05, 2004	5.787	5.858	5.623	5.728	81,608	-0.07(-1.13%)
Oct 04, 2004	5.917	5.917	5.708	5.793	178,833	-0.17(-2.85%)
Oct 01, 2004	6.290	6.348	5.904	5.963	162,297	-0.31(-4.99%)
Sep 30, 2004	5.898	6.276	5.858	6.276	156,173	+0.36(+6.07%)
Sep 29, 2004	5.682	5.924	5.682	5.917	53,895	+0.14(+2.49%)
Sep 28, 2004	5.872	5.878	5.708	5.774	64,153	-0.02(-0.34%)
Sep 27, 2004	6.107	6.146	5.565	5.793	152,498	-0.29(-4.83%)
Sep 24, 2004	5.878	6.087	5.728	6.087	311,121	+0.44(+7.87%)
Sep 23, 2004	5.578	5.702	5.578	5.643	70,737	-0.03(-0.46%)
Sep 22, 2004	5.552	5.734	5.552	5.669	22,354	+0.05(+0.93%)
Sep 21, 2004	5.767	5.774	5.617	5.617	96,766	-0.07(-1.15%)
Sep 20, 2004	5.349	5.708	5.349	5.682	28,478	+0.30(+5.58%)
Sep 17, 2004	5.388	5.408	5.329	5.382	23,119	-0.01(-0.12%)
Sep 16, 2004	5.349	5.532	5.316	5.388	53,895	+0.07(+1.23%)
Sep 15, 2004	5.179	5.329	5.179	5.323	82,833	+0.09(+1.75%)
Sep 14, 2004	5.297	5.297	5.016	5.231	66,450	-0.06(-1.11%)
Sep 13, 2004	4.996	5.297	4.911	5.290	255,848	+0.23(+4.52%)
Sep 10, 2004	4.996	5.192	4.898	5.062	285,833	-0.04(-0.77%)
Sep 09, 2004	5.271	5.271	4.957	5.101	167,809	-0.16(-3.10%)
Sep 08, 2004	5.258	5.558	5.107	5.264	107,744	+0.05(+1.00%)
Sep 07, 2004	5.310	5.323	5.179	5.212	191,780	-0.14(-2.56%)
Sep 03, 2004	5.414	5.414	5.349	5.349	52,823	-0.12(-2.27%)
Sep 02, 2004	5.408	5.473	5.388	5.473	15,311	+0.05(+0.96%)
Sep 01, 2004	5.493	5.493	5.356	5.421	48,076	-0.05(-0.95%)
Aug 31, 2004	5.290	5.486	5.290	5.473	91,713	+0.05(+0.96%)
Aug 30, 2004	5.454	5.486	5.349	5.421	180,977	+0.01(+0.12%)
Aug 27, 2004	5.440	5.584	5.408	5.414	79,005	-0.07(-1.31%)
Aug 26, 2004	5.493	5.578	5.316	5.486	103,503	-0.10(-1.87%)
Aug 25, 2004	5.329	5.649	5.329	5.591	96,919	+0.30(+5.68%)
Aug 24, 2004	5.512	5.512	5.284	5.290	158,316	-0.16(-2.99%)
Aug 23, 2004	5.349	5.538	5.297	5.454	120,988	+0.13(+2.45%)
Aug 20, 2004	5.029	5.343	4.977	5.323	347,256	+0.37(+7.52%)
Aug 19, 2004	5.094	5.160	4.944	4.951	145,608	-0.13(-2.57%)
Aug 18, 2004	5.277	5.506	4.918	5.081	226,451	-0.33(-6.15%)
Aug 17, 2004	5.339	5.545	5.290	5.414	87,120	+0.09(+1.61%)
Aug 16, 2004	5.225	5.388	5.225	5.329	69,665	+0.01(+0.11%)
Aug 13, 2004	5.558	5.558	5.271	5.323	98,297	-0.06(-1.09%)
Aug 12, 2004	5.728	5.747	5.349	5.382	194,757	-0.29(-5.07%)
Aug 11, 2004	6.054	6.113	5.669	5.669	48,995	-0.36(-5.96%)
Aug 10, 2004	6.051	6.401	5.950	6.028	83,445	-0.02(-0.32%)
Aug 09, 2004	5.891	6.270	5.891	6.048	49,608	-0.15(-2.42%)
Aug 06, 2004	6.218	6.237	5.676	6.198	183,120	-0.11(-1.76%)
Aug 05, 2004	6.374	6.531	6.205	6.309	102,890	-0.16(-2.52%)
Aug 04, 2004	6.198	6.479	6.015	6.472	314,184	+0.35(+5.65%)
Aug 03, 2004	6.048	6.205	5.976	6.126	178,680	+0.02(+0.33%)
Aug 02, 2004	6.054	6.179	5.826	6.106	76,402	+0.04(+0.64%)
Jul 30, 2004	6.041	6.427	5.878	6.067	131,675	+0.04(+0.65%)
Jul 29, 2004	5.924	6.035	5.813	6.028	39,502	+0.09(+1.54%)
Jul 28, 2004	5.878	5.963	5.682	5.937	62,622	+0.05(+0.78%)
Jul 27, 2004	5.395	5.943	5.395	5.891	84,976	+0.37(+6.62%)
Jul 26, 2004	5.904	5.989	5.395	5.525	297,648	-0.45(-7.54%)
Jul 23, 2004	6.081	6.179	5.917	5.976	41,033	-0.14(-2.24%)
Jul 22, 2004	6.623	6.623	6.041	6.113	79,770	-0.48(-7.33%)
Jul 21, 2004	6.407	6.597	6.316	6.597	63,541	+0.17(+2.64%)
Jul 20, 2004	6.407	6.459	6.335	6.427	74,718	+0.01(+0.10%)
Jul 19, 2004	6.779	6.779	6.407	6.420	86,660	-0.33(-4.84%)
Jul 16, 2004	6.629	6.766	6.531	6.747	105,340	+0.22(+3.30%)
Jul 15, 2004	6.309	6.597	6.218	6.531	97,531	+0.16(+2.46%)
Jul 14, 2004	6.179	6.401	5.956	6.374	109,780	+0.14(+2.31%)
Jul 13, 2004	6.257	6.257	6.139	6.231	94,928	+0.02(+0.32%)
Jul 12, 2004	6.420	6.420	6.192	6.211	189,245	-0.21(-3.26%)
Jul 09, 2004	6.466	6.512	6.395	6.420	94,928	+0.01(+0.10%)
Jul 08, 2004	6.538	6.642	6.401	6.414	122,488	-0.27(-4.01%)
Jul 07, 2004	6.499	6.681	6.368	6.681	114,680	+0.15(+2.30%)
Jul 06, 2004	6.727	6.727	6.368	6.531	765,249	-0.16(-2.44%)
Jul 02, 2004	6.890	6.956	6.694	6.694	1,721,122	-0.27(-3.94%)
Jul 01, 2004	7.348	7.348	6.806	6.969	61,397	-0.27(-3.70%)
Jun 30, 2004	7.237	7.250	7.054	7.237	97,072	+0.08(+1.09%)
Jun 29, 2004	6.858	7.204	6.812	7.158	62,010	+0.17(+2.43%)
Jun 28, 2004	6.851	7.021	6.557	6.988	253,398	-0.80(-10.23%)
Jun 25, 2004	6.734	7.785	6.525	7.785	695,736	+0.97(+14.18%)
Jun 24, 2004	6.956	7.060	6.799	6.819	90,182	-0.14(-1.97%)
Jun 23, 2004	7.152	7.419	6.956	6.956	116,670	-0.37(-5.00%)
Jun 22, 2004	7.354	7.511	7.034	7.321	77,014	-0.17(-2.27%)
Jun 21, 2004	7.583	7.628	7.139	7.491	98,909	+0.01(+0.17%)
Jun 18, 2004	7.393	7.642	7.204	7.478	69,665	-0.03(-0.43%)
Jun 17, 2004	7.635	7.635	7.406	7.511	7,808	-0.10(-1.37%)
Jun 16, 2004	7.733	7.733	7.609	7.615	15,617	-0.09(-1.19%)
Jun 15, 2004	7.668	7.811	7.217	7.707	67,368	+0.07(+0.94%)
Jun 14, 2004	7.269	7.707	7.217	7.635	108,249	+0.05(+0.69%)
Jun 10, 2004	7.504	7.674	7.224	7.583	68,593	+0.17(+2.29%)
Jun 09, 2004	7.511	7.707	7.308	7.413	77,168	-0.10(-1.30%)
Jun 08, 2004	7.537	7.537	7.321	7.511	9,952	-0.16(-2.13%)
Jun 07, 2004	7.152	7.674	7.090	7.674	89,876	+0.56(+7.80%)
Jun 04, 2004	7.008	7.126	6.845	7.119	37,818	+0.26(+3.81%)
Jun 03, 2004	7.021	7.054	6.832	6.858	43,942	-0.20(-2.78%)
Jun 02, 2004	7.263	7.263	7.021	7.054	49,148	-0.13(-1.82%)