Richardson Electrncs (NQ: RELL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2004	7.243	7.374	7.132	7.184	6,736	-0.20(-2.74%)
May 28, 2004	7.242	7.563	7.184	7.387	27,713	+0.16(+2.17%)
May 27, 2004	7.054	7.302	7.054	7.230	25,875	+0.21(+2.98%)
May 26, 2004	6.792	7.054	6.727	7.021	72,574	+0.16(+2.28%)
May 25, 2004	6.401	6.917	6.290	6.864	33,990	+0.44(+6.86%)
May 24, 2004	6.329	6.812	6.329	6.423	22,813	-0.02(-0.35%)
May 21, 2004	6.459	6.459	6.146	6.446	31,081	+0.00(+0.00%)
May 20, 2004	6.492	6.629	6.205	6.446	30,009	+0.05(+0.71%)
May 19, 2004	6.613	6.701	6.309	6.401	94,316	-0.26(-3.92%)
May 18, 2004	6.688	6.701	6.466	6.662	39,043	-0.02(-0.29%)
May 17, 2004	6.747	6.747	6.401	6.681	30,469	-0.14(-2.01%)
May 14, 2004	6.858	6.962	6.714	6.819	28,478	-0.25(-3.51%)
May 13, 2004	7.171	7.224	6.694	7.067	24,957	-0.20(-2.70%)
May 12, 2004	7.282	7.295	6.714	7.263	26,641	+0.07(+0.91%)
May 11, 2004	7.158	7.308	7.001	7.197	13,320	+0.14(+2.04%)
May 10, 2004	7.126	7.158	6.930	7.054	16,382	+0.01(+0.19%)
May 07, 2004	7.335	7.387	7.041	7.041	10,870	-0.25(-3.49%)
May 06, 2004	7.406	7.406	7.047	7.295	58,947	-0.10(-1.32%)
May 05, 2004	7.544	7.544	7.139	7.393	43,942	-0.16(-2.08%)
May 04, 2004	7.896	7.929	7.256	7.550	26,182	-0.23(-2.94%)
May 03, 2004	7.478	7.877	7.335	7.779	50,220	+0.39(+5.31%)
Apr 30, 2004	7.550	7.615	6.923	7.387	40,268	-0.13(-1.74%)
Apr 29, 2004	7.837	7.837	7.419	7.517	20,210	-0.26(-3.36%)
Apr 28, 2004	8.118	8.190	7.733	7.779	65,531	-0.35(-4.34%)
Apr 27, 2004	8.099	8.203	7.694	8.131	65,225	+0.06(+0.73%)
Apr 26, 2004	8.425	8.491	8.073	8.073	55,273	-0.39(-4.56%)
Apr 23, 2004	8.464	8.491	8.060	8.458	218,183	+0.10(+1.17%)
Apr 22, 2004	8.255	8.451	8.118	8.360	112,383	+0.20(+2.40%)
Apr 21, 2004	7.739	8.242	7.739	8.164	105,952	+0.48(+6.29%)
Apr 20, 2004	7.844	8.295	7.622	7.681	82,526	-0.07(-0.84%)
Apr 19, 2004	7.602	7.785	7.485	7.746	37,512	+0.08(+1.11%)
Apr 16, 2004	7.805	7.837	7.609	7.661	65,684	-0.10(-1.35%)
Apr 15, 2004	7.668	7.805	7.466	7.766	18,373	+0.09(+1.19%)
Apr 14, 2004	7.655	8.125	7.433	7.674	24,650	+0.06(+0.77%)
Apr 13, 2004	7.844	7.942	7.589	7.615	35,981	-0.24(-3.08%)
Apr 12, 2004	7.844	8.157	7.746	7.857	31,540	-0.07(-0.91%)
Apr 08, 2004	8.432	8.556	7.916	7.929	29,856	-0.58(-6.83%)
Apr 07, 2004	8.621	8.634	7.883	8.510	44,861	+0.00(+0.00%)
Apr 06, 2004	7.831	8.628	7.831	8.510	66,144	+0.46(+5.76%)
Apr 05, 2004	7.968	8.118	7.759	8.046	18,067	+0.18(+2.33%)
Apr 02, 2004	7.906	8.073	7.844	7.864	19,751	-0.03(-0.33%)
Apr 01, 2004	7.890	8.386	7.837	7.890	22,966	-0.03(-0.33%)
Mar 31, 2004	7.772	7.941	7.707	7.916	43,330	+0.05(+0.58%)
Mar 30, 2004	7.831	7.883	7.687	7.870	23,579	+0.03(+0.42%)
Mar 29, 2004	7.707	7.948	7.694	7.837	15,617	+0.10(+1.35%)
Mar 26, 2004	7.890	8.007	7.674	7.733	55,579	-0.14(-1.82%)
Mar 25, 2004	7.962	7.988	7.766	7.877	58,029	+0.07(+0.92%)
Mar 24, 2004	8.174	8.274	7.726	7.805	29,091	-0.29(-3.63%)
Mar 23, 2004	7.785	8.360	7.609	8.099	54,354	+0.36(+4.64%)
Mar 22, 2004	7.837	8.007	7.576	7.739	82,067	-0.23(-2.87%)
Mar 19, 2004	8.099	8.099	7.929	7.968	19,598	-0.12(-1.45%)
Mar 18, 2004	8.171	8.171	7.713	8.086	96,460	-0.12(-1.43%)
Mar 17, 2004	7.788	8.282	7.788	8.203	12,861	+0.44(+5.72%)
Mar 16, 2004	7.707	7.824	7.615	7.759	37,359	+0.09(+1.19%)
Mar 15, 2004	8.654	8.654	7.511	7.668	140,556	-0.87(-10.18%)
Mar 12, 2004	8.458	8.543	8.105	8.536	55,273	+0.09(+1.08%)
Mar 11, 2004	8.334	8.621	8.099	8.445	89,723	-0.20(-2.27%)
Mar 10, 2004	8.615	8.641	8.262	8.641	94,316	+0.07(+0.84%)
Mar 09, 2004	8.693	8.752	8.327	8.569	38,890	-0.08(-0.98%)
Mar 08, 2004	8.817	8.817	8.510	8.654	32,765	-0.07(-0.75%)
Mar 05, 2004	8.948	9.013	8.471	8.719	28,325	-0.03(-0.37%)
Mar 04, 2004	9.157	9.196	8.660	8.752	25,569	-0.04(-0.45%)
Mar 03, 2004	8.961	8.961	8.654	8.791	65,225	-0.35(-3.79%)
Mar 02, 2004	8.850	9.137	8.850	9.137	14,851	-0.01(-0.07%)
Mar 01, 2004	9.007	9.144	8.739	9.144	32,765	+0.16(+1.82%)
Feb 27, 2004	8.340	8.980	8.027	8.980	77,321	+0.61(+7.25%)
Feb 26, 2004	8.530	8.660	8.275	8.373	24,957	-0.12(-1.46%)
Feb 25, 2004	8.197	8.497	8.164	8.497	32,153	+0.20(+2.44%)
Feb 24, 2004	8.340	8.425	8.033	8.295	76,555	-0.02(-0.24%)
Feb 23, 2004	8.615	8.728	8.314	8.314	12,402	-0.16(-1.93%)
Feb 20, 2004	8.556	8.993	8.458	8.477	25,875	-0.18(-2.04%)
Feb 19, 2004	8.935	9.013	8.582	8.654	11,177	-0.20(-2.30%)
Feb 18, 2004	8.993	9.144	8.856	8.858	17,760	-0.14(-1.51%)
Feb 17, 2004	8.399	9.111	8.399	8.993	39,196	+0.56(+6.58%)
Feb 13, 2004	8.830	8.830	8.347	8.438	32,459	-0.33(-3.80%)
Feb 12, 2004	8.696	8.817	8.628	8.771	15,617	+0.02(+0.22%)
Feb 11, 2004	8.602	8.752	8.602	8.752	21,435	+0.00(+0.00%)
Feb 10, 2004	8.745	8.778	8.464	8.752	14,392	+0.03(+0.37%)
Feb 09, 2004	9.000	9.000	8.673	8.719	62,469	-0.23(-2.55%)
Feb 06, 2004	8.824	9.013	8.340	8.948	43,789	+0.32(+3.71%)
Feb 05, 2004	8.327	8.941	8.327	8.628	94,775	+0.35(+4.26%)
Feb 04, 2004	8.794	8.794	8.275	8.275	38,737	-0.54(-6.08%)
Feb 03, 2004	8.784	8.856	8.660	8.811	37,359	-0.04(-0.44%)
Feb 02, 2004	8.902	8.948	8.843	8.850	34,603	-0.07(-0.81%)
Jan 30, 2004	8.876	9.059	8.876	8.922	106,106	+0.12(+1.41%)
Jan 29, 2004	8.830	8.947	8.784	8.798	190,776	-0.09(-1.03%)
Jan 28, 2004	8.850	8.980	8.850	8.889	90,335	-0.07(-0.80%)
Jan 27, 2004	8.915	9.033	8.882	8.961	122,335	-0.08(-0.87%)
Jan 26, 2004	9.013	9.039	8.798	9.039	153,570	+0.10(+1.17%)
Jan 23, 2004	8.817	9.032	8.739	8.935	75,636	+0.12(+1.33%)
Jan 22, 2004	8.798	8.889	8.745	8.817	32,000	+0.03(+0.37%)
Jan 21, 2004	8.778	8.889	8.752	8.784	141,168	-0.08(-0.96%)
Jan 20, 2004	8.308	9.046	8.308	8.869	87,120	+0.44(+5.27%)
Jan 16, 2004	8.138	8.438	8.138	8.425	123,101	+0.25(+3.12%)
Jan 15, 2004	8.099	8.216	8.033	8.171	30,545	-0.03(-0.40%)
Jan 14, 2004	8.262	8.262	8.157	8.203	41,114	-0.02(-0.24%)
Jan 13, 2004	8.197	8.262	8.105	8.223	33,378	+0.06(+0.72%)
Jan 12, 2004	8.151	8.249	8.131	8.164	59,186	+0.07(+0.81%)
Jan 09, 2004	8.373	8.491	8.099	8.099	76,175	-0.25(-3.05%)
Jan 08, 2004	8.092	8.393	7.988	8.353	199,757	+0.32(+3.98%)
Jan 07, 2004	7.896	8.040	7.896	8.033	25,053	+0.02(+0.24%)
Jan 06, 2004	8.040	8.112	7.975	8.014	157,092	-0.07(-0.89%)
Jan 05, 2004	8.164	8.164	8.040	8.086	63,081	-0.08(-0.96%)
Jan 02, 2004	7.988	8.164	7.988	8.164	30,469	+0.14(+1.71%)
Dec 31, 2003	8.007	8.033	7.831	8.027	96,460	+0.08(+1.07%)
Dec 30, 2003	8.007	8.099	7.935	7.942	81,522	-0.05(-0.65%)
Dec 29, 2003	7.942	8.125	7.772	7.994	147,449	+0.04(+0.49%)
Dec 26, 2003	8.033	8.033	7.955	7.955	4,440	-0.07(-0.89%)
Dec 24, 2003	7.935	8.099	7.935	8.027	35,828	+0.09(+1.15%)
Dec 23, 2003	7.739	7.935	7.739	7.935	67,765	+0.17(+2.19%)
Dec 22, 2003	7.935	7.935	7.583	7.766	38,767	-0.20(-2.46%)
Dec 19, 2003	8.033	8.033	7.387	7.962	95,893	+0.12(+1.58%)
Dec 18, 2003	7.576	8.099	7.576	7.837	107,291	+0.26(+3.45%)
Dec 17, 2003	7.609	7.661	7.544	7.576	41,875	-0.05(-0.60%)
Dec 16, 2003	7.661	7.661	7.537	7.622	57,692	+0.03(+0.43%)
Dec 15, 2003	7.413	7.674	7.413	7.589	88,516	+0.11(+1.48%)
Dec 12, 2003	7.259	7.478	7.126	7.478	176,406	+0.24(+3.25%)
Dec 11, 2003	6.832	7.243	6.662	7.243	12,708	+0.44(+6.53%)
Dec 10, 2003	7.145	7.184	6.786	6.799	115,964	-0.37(-5.19%)
Dec 09, 2003	7.302	7.302	7.067	7.171	36,636	-0.11(-1.52%)
Dec 08, 2003	6.845	7.282	6.786	7.282	182,814	+0.44(+6.49%)
Dec 05, 2003	6.923	7.054	6.740	6.838	21,012	-0.14(-1.97%)
Dec 04, 2003	6.629	6.982	6.629	6.975	369,582	+0.25(+3.69%)
Dec 03, 2003	6.747	6.956	6.694	6.727	19,117	+0.10(+1.48%)
Dec 02, 2003	6.538	6.734	6.532	6.629	39,672	-0.03(-0.49%)
Dec 01, 2003	6.597	6.871	6.578	6.662	178,695	-0.03(-0.39%)
Nov 28, 2003	6.721	6.734	6.629	6.688	32,459	-0.05(-0.68%)
Nov 26, 2003	6.858	6.858	6.685	6.734	123,756	-0.05(-0.77%)
Nov 25, 2003	6.854	6.890	6.668	6.786	64,306	-0.02(-0.29%)
Nov 24, 2003	6.623	6.910	6.597	6.806	50,970	+0.15(+2.26%)
Nov 21, 2003	6.642	6.675	6.492	6.655	29,763	+0.01(+0.20%)
Nov 20, 2003	6.727	6.838	6.629	6.642	24,666	-0.08(-1.26%)
Nov 19, 2003	6.806	6.884	6.727	6.727	21,582	-0.10(-1.53%)
Nov 18, 2003	6.858	6.956	6.832	6.832	29,182	-0.03(-0.38%)
Nov 17, 2003	7.119	7.119	6.662	6.858	62,959	-0.26(-3.67%)
Nov 14, 2003	7.256	7.348	7.047	7.119	69,218	-0.18(-2.42%)
Nov 13, 2003	7.328	7.400	7.184	7.295	72,531	-0.03(-0.36%)
Nov 12, 2003	7.152	7.341	7.152	7.321	112,861	+0.08(+1.08%)
Nov 11, 2003	7.374	7.413	6.890	7.243	107,771	-0.20(-2.72%)
Nov 10, 2003	7.785	7.837	7.348	7.446	62,732	-0.36(-4.60%)
Nov 07, 2003	7.837	7.837	7.792	7.805	62,715	-0.03(-0.42%)
Nov 06, 2003	8.001	8.066	7.805	7.837	89,782	-0.10(-1.23%)
Nov 05, 2003	7.962	8.164	7.596	7.935	328,029	-0.03(-0.33%)
Nov 04, 2003	7.282	8.210	7.263	7.962	298,820	+0.59(+7.97%)
Nov 03, 2003	6.590	7.276	6.590	7.374	85,486	+0.76(+11.45%)
Oct 31, 2003	6.727	6.825	6.616	6.616	23,609	-0.03(-0.39%)
Oct 30, 2003	6.688	6.642	6.636	6.642	8,421	-0.05(-0.68%)
Oct 29, 2003	6.661	6.708	6.505	6.688	77,627	+0.03(+0.39%)
Oct 28, 2003	6.381	6.662	6.381	6.662	15,190	+0.24(+3.66%)
Oct 27, 2003	6.564	6.688	6.342	6.427	20,363	-0.16(-2.38%)
Oct 24, 2003	6.518	6.610	6.518	6.583	49,454	+0.06(+0.90%)
Oct 23, 2003	6.472	6.531	6.466	6.525	19,904	+0.12(+1.83%)
Oct 22, 2003	6.518	6.531	6.407	6.407	40,727	-0.11(-1.70%)
Oct 21, 2003	6.518	6.525	6.466	6.518	17,638	-0.01(-0.10%)
Oct 20, 2003	6.531	6.540	6.407	6.525	66,603	+0.02(+0.30%)
Oct 17, 2003	6.623	6.623	6.453	6.505	21,879	+0.07(+1.07%)
Oct 16, 2003	6.597	6.636	6.436	6.436	154,642	-0.16(-2.43%)
Oct 15, 2003	6.629	6.760	6.538	6.597	21,571	-0.03(-0.39%)
Oct 14, 2003	6.335	6.629	6.303	6.623	28,172	+0.17(+2.63%)
Oct 13, 2003	6.407	6.753	6.335	6.453	417,687	-0.01(-0.10%)
Oct 10, 2003	6.629	6.786	6.433	6.459	15,504	-0.27(-4.07%)
Oct 09, 2003	6.702	6.845	6.610	6.734	58,947	+0.06(+0.88%)
Oct 08, 2003	6.773	6.779	6.622	6.675	87,155	-0.04(-0.58%)
Oct 07, 2003	6.858	6.871	6.629	6.714	74,790	-0.11(-1.63%)
Oct 06, 2003	6.851	6.851	6.668	6.825	38,124	+0.00(+0.00%)
Oct 03, 2003	6.760	7.034	6.655	6.825	85,322	+0.03(+0.48%)
Oct 02, 2003	7.099	7.112	6.636	6.792	11,636	-0.29(-4.15%)
Oct 01, 2003	6.982	7.119	6.917	7.086	18,527	+0.16(+2.36%)
Sep 30, 2003	6.962	6.962	6.858	6.923	28,467	-0.05(-0.75%)
Sep 29, 2003	6.903	7.132	6.760	6.975	42,411	-0.03(-0.37%)
Sep 26, 2003	6.956	7.184	6.714	7.001	11,942	-0.04(-0.56%)
Sep 25, 2003	7.348	7.348	6.930	7.041	126,650	-0.25(-3.40%)
Sep 24, 2003	7.067	7.544	7.119	7.289	315,330	+0.22(+3.14%)
Sep 23, 2003	7.067	7.080	7.002	7.067	81,608	-0.05(-0.73%)
Sep 22, 2003	7.112	7.178	7.021	7.119	57,110	-0.10(-1.36%)
Sep 19, 2003	7.106	7.217	7.106	7.217	50,832	+0.07(+0.91%)
Sep 18, 2003	7.158	7.184	7.028	7.152	68,397	+0.07(+0.92%)
Sep 17, 2003	7.067	7.184	7.060	7.086	49,608	-0.07(-0.91%)
Sep 16, 2003	6.949	7.217	6.930	7.152	38,584	+0.29(+4.29%)
Sep 15, 2003	6.903	7.060	6.858	6.858	7,808	-0.16(-2.23%)
Sep 12, 2003	6.730	7.021	6.551	7.015	40,880	+0.29(+4.27%)
Sep 11, 2003	6.943	6.956	6.694	6.727	21,588	+0.03(+0.39%)
Sep 10, 2003	6.910	7.054	6.701	6.701	18,832	-0.35(-5.00%)
Sep 09, 2003	6.930	7.119	6.930	7.054	19,138	+0.03(+0.47%)
Sep 08, 2003	7.054	7.054	7.021	7.021	47,770	-0.03(-0.37%)
Sep 05, 2003	7.067	7.067	6.897	7.047	3,827	-0.01(-0.09%)
Sep 04, 2003	6.936	7.054	6.930	7.054	24,344	+0.03(+0.47%)
Sep 03, 2003	6.998	7.054	6.786	7.021	18,067	-0.03(-0.46%)
Sep 02, 2003	6.734	7.054	6.603	7.054	27,100	+0.25(+3.75%)
Aug 29, 2003	6.760	6.995	6.760	6.799	34,909	-0.06(-0.86%)
Aug 28, 2003	6.819	7.047	6.747	6.858	56,191	-0.07(-0.94%)
Aug 27, 2003	6.779	6.923	6.779	6.923	7,196	+0.05(+0.76%)
Aug 26, 2003	6.825	6.923	6.819	6.871	5,971	-0.05(-0.75%)
Aug 25, 2003	6.828	6.923	6.740	6.923	7,655	+0.07(+0.95%)
Aug 22, 2003	6.786	6.923	6.388	6.858	65,531	+0.08(+1.25%)
Aug 21, 2003	6.649	6.773	6.407	6.773	32,000	+0.12(+1.77%)
Aug 20, 2003	6.662	6.662	6.629	6.655	5,358	-0.01(-0.10%)
Aug 19, 2003	6.270	6.662	6.041	6.662	68,440	+0.59(+9.68%)
Aug 18, 2003	6.074	6.270	5.898	6.074	12,402	+0.03(+0.54%)
Aug 15, 2003	6.048	6.192	5.878	6.041	3,215	-0.03(-0.43%)
Aug 14, 2003	6.081	6.172	6.015	6.067	10,870	-0.07(-1.06%)
Aug 13, 2003	6.185	6.231	6.133	6.133	4,746	-0.07(-1.05%)
Aug 12, 2003	6.139	6.205	6.139	6.198	16,382	-0.04(-0.63%)
Aug 11, 2003	6.205	6.237	6.205	6.237	9,339	+0.03(+0.42%)
Aug 08, 2003	6.205	6.263	6.205	6.211	17,760	-0.03(-0.42%)
Aug 07, 2003	6.257	6.270	6.198	6.237	24,804	-0.02(-0.31%)
Aug 06, 2003	6.322	6.322	6.198	6.257	5,358	-0.07(-1.03%)
Aug 05, 2003	6.394	6.401	6.283	6.322	18,067	-0.21(-3.20%)
Aug 04, 2003	6.381	6.531	6.322	6.531	14,239	+0.18(+2.88%)
Aug 01, 2003	6.446	6.446	6.290	6.348	9,646	-0.17(-2.61%)
Jul 31, 2003	6.564	6.662	6.440	6.518	10,105	-0.12(-1.87%)
Jul 30, 2003	6.597	6.662	6.499	6.642	31,387	+0.03(+0.39%)
Jul 29, 2003	6.727	6.792	6.368	6.616	107,330	-0.21(-3.06%)
Jul 28, 2003	6.492	6.845	6.492	6.825	64,306	+0.44(+6.96%)
Jul 25, 2003	6.303	6.466	6.270	6.381	68,287	-0.10(-1.61%)
Jul 24, 2003	6.414	6.681	6.263	6.485	130,756	+0.16(+2.48%)
Jul 23, 2003	6.485	6.485	6.329	6.329	4,440	-0.16(-2.42%)
Jul 22, 2003	6.270	6.485	6.270	6.485	18,679	+0.30(+4.86%)
Jul 21, 2003	6.231	6.368	6.185	6.185	20,516	-0.15(-2.37%)
Jul 18, 2003	6.414	6.452	6.270	6.335	41,493	-0.20(-3.00%)
Jul 17, 2003	6.825	6.858	6.407	6.531	23,426	-0.33(-4.76%)
Jul 16, 2003	6.094	6.982	6.094	6.858	69,359	+0.61(+9.72%)
Jul 15, 2003	6.290	6.407	6.165	6.250	6,736	-0.29(-4.49%)
Jul 14, 2003	6.270	6.616	6.250	6.544	49,761	+0.31(+4.92%)
Jul 11, 2003	5.552	6.237	5.538	6.237	30,162	+0.73(+13.29%)
Jul 10, 2003	5.486	5.506	5.388	5.506	25,263	+0.03(+0.48%)
Jul 09, 2003	5.238	5.480	5.218	5.480	19,904	+0.16(+3.07%)
Jul 08, 2003	5.343	5.395	5.225	5.316	67,981	+0.04(+0.74%)
Jul 07, 2003	5.258	5.323	5.251	5.277	18,067	+0.05(+0.87%)
Jul 03, 2003	5.277	5.277	5.231	5.231	5,512	-0.05(-0.87%)
Jul 02, 2003	5.421	5.421	5.225	5.277	37,052	-0.10(-1.94%)