ABM Industries Inc (NY: ABM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	13.41	13.48	13.32	13.37	109,715	-0.04(-0.26%)
May 27, 2004	13.35	13.42	13.29	13.40	209,327	-0.01(-0.05%)
May 26, 2004	13.46	13.46	13.29	13.41	191,681	-0.05(-0.36%)
May 25, 2004	13.18	13.49	13.18	13.46	294,850	+0.09(+0.68%)
May 24, 2004	13.42	13.53	13.26	13.37	319,896	-0.06(-0.42%)
May 21, 2004	13.48	13.50	13.24	13.42	283,751	+0.06(+0.47%)
May 20, 2004	13.00	13.37	12.93	13.36	230,530	+0.24(+1.82%)
May 19, 2004	12.84	13.21	12.84	13.12	185,704	+0.19(+1.47%)
May 18, 2004	13.04	13.07	12.83	12.93	96,908	+0.01(+0.05%)
May 17, 2004	12.73	13.04	12.65	12.92	286,881	+0.19(+1.49%)
May 14, 2004	12.66	12.96	12.66	12.73	189,262	-0.10(-0.77%)
May 13, 2004	12.84	12.98	12.78	12.83	131,060	-0.06(-0.44%)
May 12, 2004	12.51	12.89	12.42	12.89	155,963	+0.24(+1.89%)
May 11, 2004	12.68	12.73	12.58	12.65	136,183	+0.18(+1.41%)
May 10, 2004	12.38	12.82	12.32	12.47	244,191	-0.08(-0.62%)
May 07, 2004	12.65	12.88	12.55	12.55	126,791	-0.25(-1.92%)
May 06, 2004	12.86	12.94	12.60	12.80	128,641	-0.16(-1.25%)
May 05, 2004	13.00	13.16	12.96	12.96	152,121	-0.14(-1.07%)
May 04, 2004	12.90	13.25	12.79	13.10	282,470	+0.06(+0.49%)
May 03, 2004	12.83	13.21	12.79	13.04	157,244	+0.06(+0.49%)
Apr 30, 2004	12.75	13.00	12.75	12.97	277,205	+0.22(+1.71%)
Apr 29, 2004	12.79	13.14	12.73	12.75	188,123	-0.07(-0.55%)
Apr 28, 2004	12.93	12.98	12.78	12.82	137,321	-0.23(-1.78%)
Apr 27, 2004	12.92	13.18	12.92	13.06	147,710	+0.08(+0.65%)
Apr 26, 2004	12.91	13.16	12.83	12.97	125,510	-0.04(-0.32%)
Apr 23, 2004	13.01	13.06	12.83	13.01	122,949	-0.16(-1.23%)
Apr 22, 2004	12.68	13.25	12.68	13.18	171,759	+0.33(+2.57%)
Apr 21, 2004	12.58	12.97	12.54	12.85	195,665	+0.13(+0.99%)
Apr 20, 2004	12.83	13.07	12.72	12.72	185,562	-0.11(-0.88%)
Apr 19, 2004	12.72	12.90	12.52	12.83	141,591	+0.01(+0.05%)
Apr 16, 2004	12.61	13.11	12.57	12.82	176,028	+0.26(+2.07%)
Apr 15, 2004	12.72	12.78	12.44	12.56	139,171	-0.08(-0.67%)
Apr 14, 2004	12.59	13.20	12.45	12.65	304,954	+0.06(+0.50%)
Apr 13, 2004	12.98	13.00	12.59	12.59	188,123	-0.39(-3.03%)
Apr 12, 2004	12.61	12.99	12.61	12.98	237,360	+0.37(+2.95%)
Apr 08, 2004	12.71	12.94	12.61	12.61	106,157	-0.17(-1.32%)
Apr 07, 2004	12.82	12.83	12.58	12.78	160,659	-0.15(-1.14%)
Apr 06, 2004	12.68	12.99	12.68	12.92	253,725	+0.10(+0.77%)
Apr 05, 2004	12.75	12.88	12.44	12.82	348,641	+0.18(+1.39%)
Apr 02, 2004	12.66	12.78	12.65	12.65	295,277	-0.01(-0.11%)
Apr 01, 2004	12.52	12.79	12.51	12.66	184,281	+0.05(+0.39%)
Mar 31, 2004	12.64	12.65	12.52	12.61	231,810	-0.02(-0.17%)
Mar 30, 2004	12.64	12.92	12.44	12.64	167,632	-0.06(-0.44%)
Mar 29, 2004	12.37	12.85	12.37	12.69	253,725	+0.30(+2.38%)
Mar 26, 2004	12.42	12.57	12.30	12.40	102,173	-0.06(-0.51%)
Mar 25, 2004	12.19	12.51	12.13	12.46	148,421	+0.27(+2.19%)
Mar 24, 2004	12.17	12.44	11.93	12.19	241,345	-0.05(-0.40%)
Mar 23, 2004	12.12	12.51	12.03	12.24	379,236	+0.01(+0.11%)
Mar 22, 2004	12.12	12.38	11.84	12.23	250,452	-0.27(-2.14%)
Mar 19, 2004	12.68	12.69	12.35	12.49	176,312	-0.08(-0.67%)
Mar 18, 2004	12.68	12.72	12.40	12.58	125,510	-0.19(-1.49%)
Mar 17, 2004	12.51	13.00	12.51	12.77	124,087	+0.18(+1.40%)
Mar 16, 2004	12.23	12.79	12.23	12.59	241,060	+0.08(+0.62%)
Mar 15, 2004	12.68	12.68	12.33	12.52	133,764	-0.41(-3.21%)
Mar 12, 2004	12.53	12.93	12.38	12.93	127,076	+0.42(+3.37%)
Mar 11, 2004	12.58	12.74	12.47	12.51	169,055	-0.18(-1.38%)
Mar 10, 2004	12.54	12.80	12.54	12.68	145,717	+0.02(+0.17%)
Mar 09, 2004	12.47	12.90	12.46	12.66	154,113	+0.03(+0.22%)
Mar 08, 2004	12.72	12.85	12.52	12.64	139,029	-0.21(-1.64%)
Mar 05, 2004	12.82	12.99	12.66	12.85	101,746	-0.05(-0.38%)
Mar 04, 2004	12.53	12.90	12.43	12.90	101,319	+0.37(+2.92%)
Mar 03, 2004	12.41	12.68	12.30	12.53	118,680	-0.02(-0.17%)
Mar 02, 2004	12.68	12.79	12.45	12.55	115,549	-0.27(-2.08%)