Nomura Holdings Inc ADR (NY: NMR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	9.061	9.104	9.025	9.047	196,480	+0.05(+0.56%)
May 27, 2005	8.896	9.032	8.889	8.996	171,290	+0.12(+1.37%)
May 26, 2005	8.889	8.904	8.832	8.875	250,498	+0.01(+0.16%)
May 25, 2005	8.882	8.954	8.846	8.861	198,439	-0.24(-2.67%)
May 24, 2005	9.068	9.139	9.047	9.104	236,784	+0.11(+1.19%)
May 23, 2005	8.961	9.047	8.946	8.996	366,091	+0.17(+1.94%)
May 20, 2005	8.854	8.868	8.804	8.825	101,598	-0.11(-1.28%)
May 19, 2005	8.918	8.982	8.896	8.939	140,503	+0.13(+1.46%)
May 18, 2005	8.754	8.854	8.718	8.811	275,128	+0.07(+0.82%)
May 17, 2005	8.718	8.768	8.689	8.739	344,400	-0.07(-0.81%)
May 16, 2005	8.789	8.811	8.725	8.811	147,780	+0.01(+0.16%)
May 13, 2005	8.832	8.911	8.754	8.796	101,179	-0.10(-1.12%)
May 12, 2005	8.968	8.982	8.861	8.896	97,260	-0.16(-1.74%)
May 11, 2005	9.168	9.168	8.982	9.054	171,290	-0.04(-0.47%)
May 10, 2005	9.211	9.211	9.089	9.097	164,433	-0.21(-2.23%)
May 09, 2005	9.361	9.361	9.282	9.304	131,266	-0.13(-1.36%)
May 06, 2005	9.432	9.504	9.404	9.432	217,052	+0.07(+0.76%)
May 05, 2005	9.304	9.468	9.304	9.361	190,602	-0.06(-0.61%)
May 04, 2005	9.282	9.461	9.282	9.418	141,062	+0.09(+1.00%)
May 03, 2005	9.325	9.382	9.247	9.325	228,527	+0.05(+0.54%)
May 02, 2005	9.168	9.304	9.154	9.275	228,667	+0.16(+1.72%)
Apr 29, 2005	9.004	9.211	8.961	9.118	171,990	+0.22(+2.49%)
Apr 28, 2005	9.018	9.068	8.882	8.896	119,931	-0.29(-3.11%)
Apr 27, 2005	9.168	9.204	9.047	9.182	102,718	+0.02(+0.23%)
Apr 26, 2005	9.175	9.218	9.116	9.161	183,745	-0.16(-1.76%)
Apr 25, 2005	9.268	9.347	9.254	9.325	177,588	+0.09(+0.93%)
Apr 22, 2005	9.254	9.332	9.218	9.239	157,576	-0.04(-0.46%)
Apr 21, 2005	9.168	9.297	9.154	9.282	152,958	+0.23(+2.53%)
Apr 20, 2005	9.139	9.147	9.018	9.054	128,328	-0.20(-2.16%)
Apr 19, 2005	9.139	9.268	9.139	9.254	253,717	+0.10(+1.09%)
Apr 18, 2005	9.089	9.197	9.082	9.154	156,036	-0.11(-1.23%)
Apr 15, 2005	9.254	9.325	9.197	9.268	273,309	-0.10(-1.07%)
Apr 14, 2005	9.404	9.468	9.354	9.368	157,156	-0.08(-0.83%)
Apr 13, 2005	9.518	9.568	9.440	9.447	170,591	-0.20(-2.07%)
Apr 12, 2005	9.504	9.668	9.425	9.647	262,393	-0.06(-0.66%)
Apr 11, 2005	9.718	9.775	9.668	9.711	199,839	-0.12(-1.24%)
Apr 08, 2005	9.854	9.854	9.733	9.833	114,333	-0.01(-0.15%)
Apr 07, 2005	9.768	9.897	9.768	9.847	99,919	+0.09(+0.95%)
Apr 06, 2005	9.754	9.797	9.718	9.754	111,954	-0.05(-0.51%)
Apr 05, 2005	9.747	9.854	9.747	9.804	183,885	+0.04(+0.44%)
Apr 04, 2005	9.725	9.761	9.654	9.761	277,227	-0.10(-1.01%)
Apr 01, 2005	9.861	9.983	9.804	9.861	208,655	-0.04(-0.43%)
Mar 31, 2005	9.983	9.990	9.897	9.904	138,264	-0.02(-0.22%)
Mar 30, 2005	9.825	9.925	9.811	9.925	123,989	+0.14(+1.39%)
Mar 29, 2005	9.861	9.940	9.790	9.790	190,043	-0.36(-3.52%)
Mar 28, 2005	10.13	10.19	10.04	10.15	258,755	-0.20(-1.93%)
Mar 24, 2005	10.29	10.42	10.26	10.35	461,113	-0.23(-2.16%)
Mar 23, 2005	10.68	10.68	10.51	10.58	252,597	-0.16(-1.46%)
Mar 22, 2005	10.80	10.90	10.70	10.73	201,658	+0.08(+0.74%)
Mar 21, 2005	10.73	10.73	10.58	10.65	238,463	-0.06(-0.60%)
Mar 18, 2005	10.62	10.74	10.62	10.72	166,392	+0.11(+1.01%)
Mar 17, 2005	10.57	10.63	10.49	10.61	786,901	+0.08(+0.75%)
Mar 16, 2005	10.58	10.63	10.50	10.53	194,521	-0.03(-0.27%)
Mar 15, 2005	10.68	10.68	10.56	10.56	219,151	-0.17(-1.60%)
Mar 14, 2005	10.72	10.78	10.68	10.73	160,375	-0.04(-0.33%)
Mar 11, 2005	10.83	10.90	10.77	10.77	240,142	+0.05(+0.47%)
Mar 10, 2005	10.68	10.74	10.63	10.72	222,649	+0.11(+1.01%)
Mar 09, 2005	10.54	10.65	10.49	10.61	332,785	+0.46(+4.58%)
Mar 08, 2005	10.18	10.22	10.13	10.15	142,042	-0.03(-0.28%)
Mar 07, 2005	10.18	10.23	10.12	10.18	190,462	+0.03(+0.28%)
Mar 04, 2005	10.05	10.20	10.05	10.15	229,787	+0.18(+1.79%)
Mar 03, 2005	10.06	10.08	9.933	9.968	234,545	+0.03(+0.29%)
Mar 02, 2005	9.904	10.04	9.868	9.940	315,012	+0.10(+1.02%)
Mar 01, 2005	9.861	9.954	9.840	9.840	142,602	-0.06(-0.58%)
Feb 28, 2005	9.968	9.997	9.833	9.897	261,834	+0.11(+1.09%)
Feb 25, 2005	9.647	9.804	9.647	9.790	209,775	+0.14(+1.41%)
Feb 24, 2005	9.647	9.718	9.604	9.654	142,462	+0.00(+0.00%)
Feb 23, 2005	9.654	9.718	9.597	9.654	209,775	-0.18(-1.82%)
Feb 22, 2005	9.840	9.954	9.797	9.833	263,653	-0.02(-0.22%)
Feb 18, 2005	9.854	9.911	9.811	9.854	358,814	+0.23(+2.38%)
Feb 17, 2005	9.718	9.733	9.597	9.625	326,907	-0.27(-2.74%)
Feb 16, 2005	9.897	9.933	9.825	9.897	315,012	-0.09(-0.93%)
Feb 15, 2005	10.03	10.03	9.961	9.990	187,524	-0.02(-0.21%)
Feb 14, 2005	9.925	10.05	9.918	10.01	324,248	+0.19(+1.89%)
Feb 11, 2005	9.754	9.897	9.740	9.825	264,353	-0.03(-0.29%)
Feb 10, 2005	9.718	9.983	9.682	9.854	294,021	+0.20(+2.07%)
Feb 09, 2005	9.382	9.697	9.275	9.654	1,252,073	+0.45(+4.89%)
Feb 08, 2005	9.211	9.239	9.147	9.204	352,797	-0.08(-0.85%)
Feb 07, 2005	9.311	9.339	9.239	9.282	261,274	-0.17(-1.81%)
Feb 04, 2005	9.382	9.454	9.339	9.454	256,936	+0.21(+2.32%)
Feb 03, 2005	9.289	9.289	9.147	9.239	310,254	-0.14(-1.52%)
Feb 02, 2005	9.390	9.411	9.339	9.382	367,351	-0.01(-0.08%)
Feb 01, 2005	9.325	9.425	9.311	9.390	268,691	-0.06(-0.68%)
Jan 31, 2005	9.447	9.482	9.418	9.454	201,378	-0.08(-0.82%)
Jan 28, 2005	9.554	9.561	9.461	9.532	303,117	+0.01(+0.15%)
Jan 27, 2005	9.504	9.540	9.440	9.518	287,863	-0.10(-1.04%)
Jan 26, 2005	9.632	9.682	9.568	9.618	256,516	+0.13(+1.36%)
Jan 25, 2005	9.504	9.604	9.440	9.490	323,129	-0.12(-1.26%)
Jan 24, 2005	9.704	9.725	9.597	9.611	355,176	+0.02(+0.22%)
Jan 21, 2005	9.611	9.668	9.547	9.590	513,032	-0.09(-0.89%)
Jan 20, 2005	9.825	9.825	9.654	9.675	473,288	-0.26(-2.66%)
Jan 19, 2005	10.03	10.03	9.925	9.940	349,718	-0.19(-1.90%)
Jan 18, 2005	10.06	10.17	9.983	10.13	518,910	+0.06(+0.57%)
Jan 14, 2005	9.947	10.13	9.933	10.08	447,678	+0.12(+1.22%)
Jan 13, 2005	10.00	10.03	9.947	9.954	297,799	-0.22(-2.18%)
Jan 12, 2005	10.08	10.18	10.08	10.18	140,783	+0.02(+0.21%)
Jan 11, 2005	10.16	10.20	10.08	10.15	206,556	+0.02(+0.21%)
Jan 10, 2005	10.02	10.18	10.02	10.13	231,886	+0.10(+1.00%)
Jan 07, 2005	10.07	10.11	10.03	10.03	239,023	-0.06(-0.64%)
Jan 06, 2005	10.11	10.20	10.09	10.10	310,254	+0.09(+0.86%)
Jan 05, 2005	10.09	10.12	10.00	10.01	211,594	-0.09(-0.85%)
Jan 04, 2005	10.26	10.30	10.10	10.10	394,640	-0.28(-2.69%)
Jan 03, 2005	10.43	10.49	10.34	10.38	230,206	-0.03(-0.27%)
Dec 31, 2004	10.38	10.43	10.35	10.40	233,145	+0.14(+1.32%)
Dec 30, 2004	10.24	10.35	10.24	10.27	193,401	+0.09(+0.84%)
Dec 29, 2004	10.22	10.24	10.14	10.18	242,102	+0.04(+0.35%)
Dec 28, 2004	10.00	10.37	10.00	10.15	416,611	+0.18(+1.79%)
Dec 27, 2004	9.833	10.01	9.833	9.968	365,672	+0.14(+1.45%)
Dec 23, 2004	9.704	9.933	9.697	9.825	236,784	+0.06(+0.66%)
Dec 22, 2004	9.697	9.833	9.697	9.761	334,744	+0.06(+0.59%)
Dec 21, 2004	9.575	9.747	9.575	9.704	217,891	-0.01(-0.15%)
Dec 20, 2004	9.654	9.861	9.654	9.718	431,305	+0.07(+0.74%)
Dec 17, 2004	9.654	9.690	9.590	9.647	949,795	+0.16(+1.66%)
Dec 16, 2004	9.704	9.704	9.382	9.490	703,215	-0.25(-2.57%)
Dec 15, 2004	9.690	9.775	9.668	9.740	245,740	+0.21(+2.25%)
Dec 14, 2004	9.504	9.611	9.454	9.525	246,020	-0.01(-0.15%)
Dec 13, 2004	9.547	9.582	9.504	9.540	488,682	-0.11(-1.11%)
Dec 10, 2004	9.482	9.740	9.482	9.647	268,971	-0.19(-1.96%)
Dec 09, 2004	9.718	9.897	9.704	9.840	1,078,823	+0.04(+0.44%)
Dec 08, 2004	9.597	9.825	9.597	9.797	338,243	-0.04(-0.44%)
Dec 07, 2004	9.947	10.04	9.761	9.840	331,945	-0.18(-1.78%)
Dec 06, 2004	10.11	10.12	9.968	10.02	279,047	-0.19(-1.82%)
Dec 03, 2004	10.19	10.28	10.11	10.20	236,364	+0.02(+0.21%)
Dec 02, 2004	10.08	10.21	10.00	10.18	451,877	+0.16(+1.57%)
Dec 01, 2004	9.961	10.05	9.897	10.03	256,796	+0.06(+0.65%)
Nov 30, 2004	10.00	10.03	9.940	9.961	305,356	+0.05(+0.50%)
Nov 29, 2004	9.968	9.997	9.883	9.911	393,520	+0.21(+2.14%)
Nov 26, 2004	9.697	9.775	9.647	9.704	126,508	+0.04(+0.44%)
Nov 24, 2004	9.632	9.711	9.611	9.661	356,995	+0.06(+0.67%)
Nov 23, 2004	9.640	9.661	9.532	9.597	196,200	-0.07(-0.74%)
Nov 22, 2004	9.561	9.682	9.547	9.668	181,226	+0.09(+0.89%)
Nov 19, 2004	9.718	9.733	9.575	9.582	229,367	-0.14(-1.40%)
Nov 18, 2004	9.668	9.754	9.632	9.718	253,437	+0.05(+0.52%)
Nov 17, 2004	9.597	9.790	9.597	9.668	298,219	+0.04(+0.37%)
Nov 16, 2004	9.590	9.654	9.568	9.632	177,868	+0.03(+0.30%)
Nov 15, 2004	9.490	9.640	9.490	9.604	253,437	+0.20(+2.13%)
Nov 12, 2004	9.247	9.404	9.247	9.404	245,600	+0.16(+1.70%)
Nov 11, 2004	9.111	9.297	9.104	9.247	155,477	+0.12(+1.33%)
Nov 10, 2004	9.289	9.289	9.104	9.125	164,013	-0.16(-1.69%)
Nov 09, 2004	9.225	9.297	9.204	9.282	202,777	+0.01(+0.15%)
Nov 08, 2004	9.175	9.297	9.175	9.268	167,932	+0.12(+1.33%)
Nov 05, 2004	9.039	9.218	9.039	9.147	231,466	+0.11(+1.19%)
Nov 04, 2004	8.946	9.039	8.832	9.039	277,647	+0.16(+1.77%)
Nov 03, 2004	8.861	8.968	8.818	8.882	373,089	+0.06(+0.73%)
Nov 02, 2004	8.696	8.904	8.696	8.818	264,912	+0.14(+1.65%)
Nov 01, 2004	8.696	8.811	8.613	8.675	429,486	-0.02(-0.25%)
Oct 29, 2004	8.861	8.861	8.661	8.696	486,863	-0.24(-2.64%)
Oct 28, 2004	9.132	9.132	8.875	8.932	436,763	-0.04(-0.48%)
Oct 27, 2004	8.875	9.004	8.846	8.975	351,397	-0.05(-0.55%)
Oct 26, 2004	8.982	9.111	8.975	9.025	265,752	-0.03(-0.32%)
Oct 25, 2004	8.954	9.111	8.954	9.054	118,392	-0.04(-0.47%)
Oct 22, 2004	9.182	9.232	9.097	9.097	103,977	-0.09(-0.93%)
Oct 21, 2004	9.182	9.232	9.004	9.182	230,346	-0.09(-1.00%)
Oct 20, 2004	9.218	9.325	9.168	9.275	160,934	+0.06(+0.62%)
Oct 19, 2004	9.254	9.354	9.211	9.218	149,599	-0.06(-0.62%)
Oct 18, 2004	9.182	9.275	9.168	9.275	110,555	-0.06(-0.61%)
Oct 15, 2004	9.239	9.347	9.239	9.332	144,001	+0.14(+1.56%)
Oct 14, 2004	9.397	9.397	9.154	9.189	137,424	-0.21(-2.21%)
Oct 13, 2004	9.504	9.518	9.368	9.397	193,541	-0.10(-1.05%)
Oct 12, 2004	9.547	9.547	9.447	9.497	125,669	-0.08(-0.82%)
Oct 11, 2004	9.540	9.647	9.540	9.575	88,864	+0.09(+0.98%)
Oct 08, 2004	9.504	9.597	9.447	9.482	184,445	+0.00(+0.00%)
Oct 07, 2004	9.618	9.618	9.468	9.482	184,305	-0.14(-1.41%)
Oct 06, 2004	9.432	9.618	9.432	9.618	209,915	+0.11(+1.20%)
Oct 05, 2004	9.497	9.582	9.482	9.504	146,940	+0.01(+0.08%)
Oct 04, 2004	9.575	9.654	9.497	9.497	589,581	+0.04(+0.38%)
Oct 01, 2004	9.275	9.497	9.275	9.461	287,723	+0.24(+2.56%)
Sep 30, 2004	9.189	9.247	9.189	9.225	185,984	+0.04(+0.39%)
Sep 29, 2004	9.139	9.204	9.089	9.189	174,369	-0.07(-0.77%)
Sep 28, 2004	9.204	9.261	9.154	9.261	309,414	-0.04(-0.38%)
Sep 27, 2004	9.254	9.347	9.254	9.297	150,579	-0.10(-1.06%)
Sep 24, 2004	9.397	9.432	9.361	9.397	193,261	-0.13(-1.35%)
Sep 23, 2004	9.404	9.568	9.404	9.525	314,172	+0.05(+0.53%)
Sep 22, 2004	9.604	9.604	9.404	9.475	175,349	-0.14(-1.41%)
Sep 21, 2004	9.682	9.682	9.525	9.611	213,833	-0.07(-0.74%)
Sep 20, 2004	9.747	9.761	9.625	9.682	153,238	-0.05(-0.51%)
Sep 17, 2004	9.668	9.761	9.640	9.733	214,253	-0.05(-0.51%)
Sep 16, 2004	9.775	9.825	9.733	9.783	115,453	+0.01(+0.07%)
Sep 15, 2004	9.754	9.854	9.725	9.775	163,313	-0.14(-1.37%)
Sep 14, 2004	9.804	9.968	9.804	9.911	154,357	-0.03(-0.29%)
Sep 13, 2004	9.861	10.01	9.861	9.940	205,856	+0.02(+0.22%)
Sep 10, 2004	9.840	9.968	9.797	9.918	142,882	-0.06(-0.57%)
Sep 09, 2004	10.00	10.01	9.861	9.975	125,109	-0.04(-0.43%)
Sep 08, 2004	9.983	10.09	9.983	10.02	123,570	+0.09(+0.86%)
Sep 07, 2004	9.804	9.940	9.790	9.933	134,625	+0.27(+2.81%)
Sep 03, 2004	9.718	9.783	9.661	9.661	139,523	-0.24(-2.38%)
Sep 02, 2004	9.790	9.911	9.761	9.897	128,328	+0.04(+0.44%)
Sep 01, 2004	9.890	9.918	9.833	9.854	114,613	-0.06(-0.65%)
Aug 31, 2004	9.790	9.918	9.790	9.918	155,896	+0.03(+0.29%)
Aug 30, 2004	10.00	10.00	9.875	9.890	90,823	-0.11(-1.07%)
Aug 27, 2004	9.954	10.07	9.947	9.997	123,989	+0.09(+0.87%)
Aug 26, 2004	9.925	10.00	9.783	9.911	115,173	+0.05(+0.51%)
Aug 25, 2004	9.682	9.897	9.682	9.861	273,309	+0.12(+1.25%)
Aug 24, 2004	9.682	9.847	9.652	9.740	296,260	+0.00(+0.00%)
Aug 23, 2004	9.647	9.811	9.647	9.740	212,434	+0.09(+0.89%)
Aug 20, 2004	9.668	9.718	9.540	9.654	149,039	+0.06(+0.60%)
Aug 19, 2004	9.604	9.682	9.511	9.597	160,794	+0.04(+0.37%)
Aug 18, 2004	9.497	9.561	9.432	9.561	209,495	+0.09(+0.90%)
Aug 17, 2004	9.504	9.518	9.447	9.475	228,107	-0.01(-0.15%)
Aug 16, 2004	9.482	9.497	9.361	9.490	511,773	-0.19(-1.92%)
Aug 13, 2004	9.661	9.718	9.618	9.675	128,468	-0.13(-1.31%)
Aug 12, 2004	9.861	9.875	9.768	9.804	116,432	-0.09(-0.87%)
Aug 11, 2004	9.740	9.933	9.740	9.890	164,433	+0.11(+1.17%)
Aug 10, 2004	9.611	9.897	9.611	9.775	152,538	+0.16(+1.71%)
Aug 09, 2004	9.632	9.682	9.568	9.611	229,787	+0.01(+0.07%)
Aug 06, 2004	9.682	9.682	9.540	9.604	147,360	-0.09(-0.88%)
Aug 05, 2004	9.682	9.861	9.682	9.690	268,131	-0.20(-2.02%)
Aug 04, 2004	9.754	9.933	9.682	9.890	136,304	-0.07(-0.72%)
Aug 03, 2004	10.05	10.11	9.933	9.961	252,317	-0.09(-0.85%)
Aug 02, 2004	9.968	10.06	9.947	10.05	230,346	+0.19(+1.88%)
Jul 30, 2004	9.790	9.868	9.754	9.861	259,455	+0.26(+2.68%)
Jul 29, 2004	9.540	9.718	9.504	9.604	161,074	-0.31(-3.10%)
Jul 28, 2004	9.854	9.911	9.661	9.911	141,622	+0.17(+1.76%)
Jul 27, 2004	9.625	9.747	9.582	9.740	192,142	+0.11(+1.19%)
Jul 26, 2004	9.733	9.790	9.582	9.625	210,194	-0.11(-1.10%)
Jul 23, 2004	9.504	9.840	9.504	9.733	420,809	-0.23(-2.30%)
Jul 22, 2004	9.897	9.975	9.824	9.961	161,074	+0.06(+0.65%)
Jul 21, 2004	10.03	10.08	9.847	9.897	212,294	-0.31(-3.08%)
Jul 20, 2004	10.10	10.25	10.10	10.21	159,255	+0.06(+0.63%)
Jul 19, 2004	10.18	10.18	10.09	10.15	130,007	+0.04(+0.42%)
Jul 16, 2004	10.15	10.23	10.08	10.10	156,176	+0.00(+0.00%)
Jul 15, 2004	10.09	10.15	10.03	10.10	395,200	-0.11(-1.05%)
Jul 14, 2004	10.29	10.41	10.17	10.21	173,249	-0.31(-2.92%)
Jul 13, 2004	10.29	10.53	10.23	10.52	493,020	+0.30(+2.94%)
Jul 12, 2004	10.22	10.23	10.15	10.22	279,606	+0.07(+0.70%)
Jul 09, 2004	10.04	10.22	10.04	10.15	149,319	+0.12(+1.21%)
Jul 08, 2004	10.12	10.12	10.00	10.03	141,062	-0.16(-1.61%)
Jul 07, 2004	10.11	10.25	10.10	10.19	128,887	+0.06(+0.64%)
Jul 06, 2004	10.15	10.18	10.06	10.13	184,725	-0.40(-3.80%)
Jul 02, 2004	10.57	10.58	10.43	10.53	125,249	-0.04(-0.41%)
Jul 01, 2004	10.68	10.73	10.46	10.57	137,704	-0.11(-1.07%)
Jun 30, 2004	10.70	10.74	10.58	10.68	107,476	-0.06(-0.53%)
Jun 29, 2004	10.67	10.78	10.65	10.74	179,407	+0.04(+0.40%)
Jun 28, 2004	10.77	10.85	10.65	10.70	112,514	-0.10(-0.93%)
Jun 25, 2004	10.70	10.82	10.65	10.80	160,934	+0.09(+0.87%)
Jun 24, 2004	10.65	10.83	10.65	10.70	184,865	+0.03(+0.27%)
Jun 23, 2004	10.54	10.68	10.47	10.68	168,351	-0.01(-0.13%)
Jun 22, 2004	10.65	10.71	10.58	10.69	115,313	-0.07(-0.66%)
Jun 21, 2004	10.85	10.97	10.72	10.76	171,990	+0.05(+0.47%)
Jun 18, 2004	10.60	10.81	10.60	10.71	77,528	+0.09(+0.87%)
Jun 17, 2004	10.72	10.74	10.60	10.62	84,665	-0.20(-1.85%)
Jun 16, 2004	10.71	10.85	10.71	10.82	100,199	+0.11(+1.00%)
Jun 15, 2004	10.58	10.79	10.55	10.71	102,858	+0.21(+1.97%)
Jun 14, 2004	10.68	10.68	10.48	10.50	85,365	-0.38(-3.48%)
Jun 10, 2004	10.79	10.97	10.79	10.88	308,715	+0.31(+2.97%)
Jun 09, 2004	10.80	10.80	10.55	10.57	80,047	-0.24(-2.18%)
Jun 08, 2004	10.81	10.86	10.73	10.80	127,068	-0.19(-1.75%)
Jun 07, 2004	10.86	11.00	10.83	11.00	140,083	+0.41(+3.85%)
Jun 04, 2004	10.53	10.61	10.53	10.59	210,474	-0.01(-0.07%)
Jun 03, 2004	10.58	10.65	10.53	10.60	220,270	-0.31(-2.82%)
Jun 02, 2004	10.86	10.93	10.77	10.90	166,672	-0.03(-0.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.