Heidrick & Struggl (NQ: HSII )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	18.10	18.11	17.64	17.86	801,961	-0.26(-1.41%)
May 27, 2005	17.64	18.19	17.64	18.11	126,209	+0.26(+1.47%)
May 26, 2005	17.92	17.99	17.68	17.85	183,763	-0.04(-0.24%)
May 25, 2005	17.67	18.24	17.43	17.89	265,412	+0.11(+0.60%)
May 24, 2005	17.67	17.85	17.58	17.79	242,968	-0.03(-0.16%)
May 23, 2005	18.16	18.40	17.67	17.82	366,343	-0.53(-2.91%)
May 20, 2005	18.20	18.44	17.86	18.35	114,261	+0.18(+1.02%)
May 19, 2005	18.29	18.46	18.02	18.16	296,220	-0.11(-0.62%)
May 18, 2005	18.23	18.38	17.92	18.28	486,218	+0.19(+1.06%)
May 17, 2005	18.43	18.58	17.91	18.09	643,381	-0.54(-2.90%)
May 16, 2005	18.29	18.63	18.14	18.63	585,871	+0.20(+1.08%)
May 13, 2005	18.61	19.08	18.24	18.43	317,733	-0.38(-2.04%)
May 12, 2005	18.90	19.12	18.64	18.81	431,756	+0.09(+0.49%)
May 11, 2005	18.48	18.88	18.14	18.72	415,291	+0.40(+2.17%)
May 10, 2005	18.36	18.46	18.19	18.32	456,264	-0.02(-0.12%)
May 09, 2005	18.42	18.45	18.08	18.34	612,215	-0.11(-0.60%)
May 06, 2005	18.62	18.72	18.38	18.45	425,061	-0.09(-0.48%)
May 05, 2005	18.67	18.88	18.18	18.54	777,146	+0.01(+0.08%)
May 04, 2005	19.13	19.16	18.46	18.53	625,209	-0.70(-3.63%)
May 03, 2005	18.66	19.49	18.49	19.22	746,081	+0.35(+1.85%)
May 02, 2005	18.30	19.36	18.11	18.88	1,057,206	+0.48(+2.63%)
Apr 29, 2005	18.93	19.20	17.96	18.39	1,144,572	-0.53(-2.82%)
Apr 28, 2005	21.59	21.59	18.88	18.93	2,731,417	-3.60(-15.98%)
Apr 27, 2005	22.69	22.69	22.27	22.52	379,251	-0.27(-1.19%)
Apr 26, 2005	23.83	23.85	22.70	22.79	291,262	-0.82(-3.49%)
Apr 25, 2005	22.88	23.70	22.87	23.62	392,090	+0.86(+3.78%)
Apr 22, 2005	23.38	23.38	22.55	22.76	147,045	-0.49(-2.11%)
Apr 21, 2005	22.69	23.36	21.91	23.25	287,388	+0.60(+2.64%)
Apr 20, 2005	22.79	22.89	22.51	22.65	337,162	-0.33(-1.42%)
Apr 19, 2005	23.11	23.24	22.64	22.98	438,948	+0.00(+0.02%)
Apr 18, 2005	22.91	23.30	22.46	22.98	214,163	+0.10(+0.42%)
Apr 15, 2005	23.39	23.55	22.59	22.88	212,861	-0.51(-2.19%)
Apr 14, 2005	24.41	24.41	23.35	23.39	254,717	-0.84(-3.46%)
Apr 13, 2005	24.85	24.85	23.96	24.23	138,549	-0.55(-2.24%)
Apr 12, 2005	24.89	25.01	23.97	24.79	259,180	-0.11(-0.43%)
Apr 11, 2005	24.94	24.95	24.54	24.89	356,796	-0.05(-0.20%)
Apr 08, 2005	25.03	25.15	24.86	24.94	139,313	-0.34(-1.35%)
Apr 07, 2005	25.07	25.33	24.79	25.28	124,137	+0.10(+0.40%)
Apr 06, 2005	25.70	25.91	25.13	25.18	269,157	-0.36(-1.39%)
Apr 05, 2005	25.58	25.70	25.11	25.54	253,997	+0.15(+0.59%)
Apr 04, 2005	26.31	26.31	25.08	25.39	411,519	-0.80(-3.07%)
Apr 01, 2005	26.02	26.24	25.47	26.19	492,629	+0.04(+0.16%)
Mar 31, 2005	26.35	26.39	25.97	26.15	204,488	-0.08(-0.30%)
Mar 30, 2005	26.34	26.71	26.10	26.23	170,288	+0.04(+0.16%)
Mar 29, 2005	26.51	26.90	25.97	26.19	368,497	+0.18(+0.68%)
Mar 28, 2005	26.05	26.28	25.88	26.01	161,952	-0.06(-0.22%)
Mar 24, 2005	26.36	26.36	26.03	26.07	153,849	-0.01(-0.05%)
Mar 23, 2005	26.08	26.39	25.96	26.08	194,504	-0.26(-0.97%)
Mar 22, 2005	26.48	26.77	26.13	26.34	232,024	-0.02(-0.08%)
Mar 21, 2005	26.77	27.48	25.99	26.36	209,415	-0.30(-1.12%)
Mar 18, 2005	26.10	26.86	25.80	26.66	401,778	+0.49(+1.88%)
Mar 17, 2005	26.20	26.30	25.70	26.17	200,260	+0.04(+0.14%)
Mar 16, 2005	25.85	26.26	25.85	26.13	186,528	-0.01(-0.05%)
Mar 15, 2005	26.21	26.55	25.94	26.14	241,849	+0.14(+0.55%)
Mar 14, 2005	25.82	26.10	25.71	26.00	242,649	-0.06(-0.22%)
Mar 11, 2005	25.88	26.19	25.70	26.06	441,353	+0.33(+1.30%)
Mar 10, 2005	25.60	25.95	25.53	25.72	294,939	+0.16(+0.61%)
Mar 09, 2005	25.60	25.87	25.10	25.57	362,037	+0.18(+0.70%)
Mar 08, 2005	25.43	25.54	25.15	25.39	322,605	+0.34(+1.36%)
Mar 07, 2005	25.12	25.53	24.87	25.05	392,125	-0.41(-1.62%)
Mar 04, 2005	25.36	25.91	25.18	25.46	410,990	+0.45(+1.79%)
Mar 03, 2005	25.01	25.28	24.89	25.01	417,014	+0.30(+1.21%)
Mar 02, 2005	24.15	24.93	24.10	24.71	400,424	+0.43(+1.79%)
Mar 01, 2005	23.83	24.45	23.66	24.28	385,670	+0.00(+0.00%)
Feb 28, 2005	24.89	24.98	23.71	24.28	661,859	-0.72(-2.87%)
Feb 25, 2005	24.36	25.35	24.18	25.00	781,541	+1.08(+4.52%)
Feb 24, 2005	22.98	24.13	22.95	23.92	183,871	+0.73(+3.16%)
Feb 23, 2005	23.75	24.10	23.19	23.19	353,229	-0.60(-2.54%)
Feb 22, 2005	23.72	24.03	23.60	23.79	163,822	+0.03(+0.12%)
Feb 18, 2005	23.46	24.24	23.46	23.76	216,123	+0.50(+2.17%)
Feb 17, 2005	23.46	23.47	23.18	23.26	64,451	-0.12(-0.52%)
Feb 16, 2005	23.04	23.45	23.01	23.38	207,259	+0.18(+0.77%)
Feb 15, 2005	22.87	23.43	22.57	23.20	78,208	-0.02(-0.09%)
Feb 14, 2005	23.28	24.00	22.87	23.22	173,833	-0.21(-0.91%)
Feb 11, 2005	23.11	23.47	23.09	23.43	109,296	+0.27(+1.17%)
Feb 10, 2005	23.26	23.51	23.14	23.16	75,775	-0.08(-0.34%)
Feb 09, 2005	23.97	24.17	23.20	23.24	89,220	-0.89(-3.68%)
Feb 08, 2005	23.93	24.18	23.80	24.13	52,907	+0.09(+0.35%)
Feb 07, 2005	24.18	24.18	24.04	24.05	148,417	-0.12(-0.50%)
Feb 04, 2005	24.54	24.54	23.97	24.17	106,156	+0.01(+0.03%)
Feb 03, 2005	24.14	24.54	23.90	24.16	163,470	+0.12(+0.50%)
Feb 02, 2005	24.36	24.39	23.89	24.04	170,719	-0.34(-1.40%)
Feb 01, 2005	23.32	24.49	23.27	24.38	220,645	+0.87(+3.72%)
Jan 31, 2005	23.11	23.56	23.11	23.51	98,049	+0.54(+2.35%)
Jan 28, 2005	23.40	23.40	22.50	22.96	83,388	-0.17(-0.74%)
Jan 27, 2005	23.19	23.36	22.90	23.14	78,011	-0.14(-0.61%)
Jan 26, 2005	22.83	23.32	22.68	23.28	133,309	+0.73(+3.22%)
Jan 25, 2005	22.26	22.73	21.98	22.55	88,362	+0.60(+2.75%)
Jan 24, 2005	22.11	22.27	21.86	21.95	161,609	+0.13(+0.59%)
Jan 21, 2005	22.05	22.44	21.76	21.82	82,498	-0.26(-1.16%)
Jan 20, 2005	22.41	22.55	22.08	22.08	67,606	-0.53(-2.36%)
Jan 19, 2005	23.01	23.11	22.42	22.61	145,040	-0.64(-2.75%)
Jan 18, 2005	22.40	23.41	22.40	23.25	107,491	+0.62(+2.73%)
Jan 14, 2005	22.96	22.96	22.51	22.63	50,373	+0.06(+0.28%)
Jan 13, 2005	22.88	22.94	22.51	22.57	67,984	-0.28(-1.21%)
Jan 12, 2005	22.59	23.04	22.33	22.84	148,238	+0.25(+1.10%)
Jan 11, 2005	22.94	22.94	22.23	22.59	216,105	+0.00(+0.00%)
Jan 10, 2005	22.72	23.18	22.40	22.59	196,793	-0.26(-1.12%)
Jan 07, 2005	22.64	23.46	22.46	22.85	193,176	+0.39(+1.74%)
Jan 06, 2005	23.26	23.60	22.43	22.46	277,577	-0.92(-3.92%)
Jan 05, 2005	23.46	23.76	23.26	23.38	304,423	-0.20(-0.84%)
Jan 04, 2005	24.18	24.50	23.41	23.58	458,396	-0.55(-2.27%)
Jan 03, 2005	24.49	25.07	23.91	24.12	315,995	-0.25(-1.02%)
Dec 31, 2004	24.35	24.77	24.28	24.37	85,910	-0.31(-1.24%)
Dec 30, 2004	24.25	24.98	24.25	24.68	82,254	+0.09(+0.38%)
Dec 29, 2004	24.71	24.76	24.26	24.59	111,501	-0.09(-0.37%)
Dec 28, 2004	24.41	24.68	24.15	24.68	68,616	+0.61(+2.54%)
Dec 27, 2004	24.32	24.68	24.07	24.07	87,035	-0.55(-2.25%)
Dec 23, 2004	24.27	24.92	24.27	24.62	250,279	-0.06(-0.23%)
Dec 22, 2004	24.06	24.71	24.03	24.68	106,158	+0.57(+2.36%)
Dec 21, 2004	23.84	24.19	23.51	24.11	187,569	+0.58(+2.45%)
Dec 20, 2004	24.47	24.47	23.47	23.53	253,935	-0.61(-2.53%)
Dec 17, 2004	24.92	24.92	23.81	24.15	187,709	-0.66(-2.67%)
Dec 16, 2004	24.50	25.15	24.00	24.81	430,115	+0.23(+0.93%)
Dec 15, 2004	23.57	25.08	23.43	24.58	371,342	+0.68(+2.83%)
Dec 14, 2004	23.55	23.94	23.43	23.90	89,847	+0.29(+1.23%)
Dec 13, 2004	23.97	23.97	23.49	23.61	223,424	-0.14(-0.60%)
Dec 10, 2004	23.53	23.91	23.52	23.75	123,874	+0.16(+0.69%)
Dec 09, 2004	23.23	23.88	23.15	23.59	193,193	+0.09(+0.36%)
Dec 08, 2004	23.54	23.80	23.16	23.51	410,149	+0.21(+0.89%)
Dec 07, 2004	23.23	23.64	23.23	23.30	250,982	-0.11(-0.46%)
Dec 06, 2004	23.60	23.77	23.28	23.41	349,829	-0.54(-2.26%)
Dec 03, 2004	24.47	24.47	23.58	23.95	191,506	-0.53(-2.15%)
Dec 02, 2004	24.52	24.60	24.42	24.47	216,393	-0.06(-0.23%)
Dec 01, 2004	24.49	24.79	24.47	24.53	247,327	+0.06(+0.26%)
Nov 30, 2004	24.20	24.73	24.02	24.47	376,122	+0.30(+1.24%)
Nov 29, 2004	23.05	24.18	23.05	24.17	215,831	+0.71(+3.03%)
Nov 26, 2004	23.41	23.51	23.19	23.46	23,340	+0.02(+0.09%)
Nov 24, 2004	22.76	23.54	22.76	23.43	123,030	+0.08(+0.34%)
Nov 23, 2004	23.11	23.36	22.50	23.36	202,473	+0.33(+1.42%)
Nov 22, 2004	21.76	23.04	21.74	23.03	200,083	+1.00(+4.55%)
Nov 19, 2004	22.08	22.23	21.63	22.03	137,653	-0.35(-1.56%)
Nov 18, 2004	21.91	22.50	21.91	22.37	354,891	+0.17(+0.77%)
Nov 17, 2004	21.71	22.36	21.71	22.20	210,769	+0.21(+0.97%)
Nov 16, 2004	22.32	22.32	21.76	21.99	293,165	-0.33(-1.47%)
Nov 15, 2004	22.45	22.55	22.24	22.32	331,972	+0.20(+0.90%)
Nov 12, 2004	21.78	22.40	21.62	22.12	229,891	+0.36(+1.67%)
Nov 11, 2004	21.34	21.91	21.34	21.76	90,691	-0.08(-0.36%)
Nov 10, 2004	21.87	21.87	21.34	21.83	199,099	+0.01(+0.07%)
Nov 09, 2004	21.25	21.87	21.25	21.82	242,687	+0.48(+2.27%)
Nov 08, 2004	20.67	21.70	20.66	21.34	740,294	+0.53(+2.56%)
Nov 05, 2004	21.05	21.07	20.66	20.80	335,768	+0.11(+0.55%)
Nov 04, 2004	20.98	21.02	20.61	20.69	344,627	-0.28(-1.36%)
Nov 03, 2004	21.36	21.94	20.22	20.97	1,176,878	-0.33(-1.54%)
Nov 02, 2004	21.02	21.34	20.75	21.30	276,995	+0.41(+1.94%)
Nov 01, 2004	20.44	21.01	20.21	20.90	238,609	+0.53(+2.60%)
Oct 29, 2004	20.26	20.41	20.20	20.37	312,849	-0.04(-0.19%)
Oct 28, 2004	20.09	20.63	19.25	20.40	1,360,370	-1.15(-5.31%)
Oct 27, 2004	21.12	21.79	20.65	21.55	155,511	+0.46(+2.19%)
Oct 26, 2004	20.53	21.12	20.53	21.09	147,918	+0.46(+2.21%)
Oct 25, 2004	20.57	20.75	20.37	20.63	165,072	-0.24(-1.16%)
Oct 22, 2004	20.99	20.99	20.60	20.87	239,172	-0.07(-0.34%)
Oct 21, 2004	20.39	20.94	20.28	20.94	105,876	+0.46(+2.26%)
Oct 20, 2004	19.94	20.48	19.54	20.48	78,599	+0.47(+2.35%)
Oct 19, 2004	19.79	20.46	19.59	20.01	76,911	+0.24(+1.22%)
Oct 18, 2004	19.50	20.16	19.38	19.77	178,289	+0.32(+1.65%)
Oct 15, 2004	19.45	19.74	19.44	19.45	99,690	+0.00(+0.00%)
Oct 14, 2004	19.52	19.96	19.38	19.45	195,443	-0.24(-1.23%)
Oct 13, 2004	20.08	20.23	19.52	19.69	97,440	-0.26(-1.28%)
Oct 12, 2004	20.16	20.23	19.79	19.95	105,314	-0.18(-0.92%)
Oct 11, 2004	20.40	20.45	19.87	20.13	141,028	+0.23(+1.18%)
Oct 08, 2004	20.23	20.51	19.80	19.90	259,278	-0.06(-0.29%)
Oct 07, 2004	20.17	20.69	19.91	19.96	234,953	-0.60(-2.91%)
Oct 06, 2004	20.94	21.05	19.96	20.55	290,915	-0.94(-4.37%)
Oct 05, 2004	21.19	21.93	20.85	21.49	223,142	+0.38(+1.79%)
Oct 04, 2004	20.73	21.33	20.45	21.12	94,206	+0.11(+0.51%)
Oct 01, 2004	20.27	21.09	20.27	21.01	106,720	+0.51(+2.50%)
Sep 30, 2004	20.62	20.76	20.37	20.50	158,463	-0.13(-0.62%)
Sep 29, 2004	20.29	20.81	20.29	20.62	274,464	+0.33(+1.65%)
Sep 28, 2004	19.90	20.45	19.89	20.29	116,984	+0.42(+2.11%)
Sep 27, 2004	20.32	20.32	19.80	19.87	80,145	-0.52(-2.55%)
Sep 24, 2004	20.61	20.62	20.25	20.39	131,607	+0.15(+0.74%)
Sep 23, 2004	20.27	20.47	19.84	20.24	60,742	+0.16(+0.81%)
Sep 22, 2004	21.00	21.00	19.93	20.08	133,295	-0.86(-4.11%)
Sep 21, 2004	20.53	20.95	20.39	20.94	162,681	+0.60(+2.95%)
Sep 20, 2004	19.66	20.41	19.57	20.34	109,251	+0.61(+3.08%)
Sep 17, 2004	20.97	21.18	19.62	19.73	326,629	-1.10(-5.29%)
Sep 16, 2004	20.72	21.29	20.56	20.83	125,280	+0.29(+1.42%)
Sep 15, 2004	21.39	21.39	20.11	20.54	201,630	-0.72(-3.38%)
Sep 14, 2004	21.40	21.40	20.91	21.26	125,983	-0.08(-0.37%)
Sep 13, 2004	21.07	21.39	21.07	21.34	171,540	-0.13(-0.60%)
Sep 10, 2004	21.21	21.51	20.77	21.46	120,921	+0.45(+2.13%)
Sep 09, 2004	20.20	21.17	20.18	21.02	305,397	+0.76(+3.76%)
Sep 08, 2004	20.77	20.80	19.98	20.26	170,977	-0.44(-2.13%)
Sep 07, 2004	20.20	20.76	20.20	20.70	108,126	+0.50(+2.50%)
Sep 03, 2004	20.06	20.19	19.69	20.19	133,716	+0.26(+1.32%)
Sep 02, 2004	19.15	20.04	19.12	19.93	307,085	+0.84(+4.40%)
Sep 01, 2004	19.20	19.77	18.79	19.09	201,770	+0.13(+0.68%)
Aug 31, 2004	19.25	19.44	18.78	18.96	110,235	-0.23(-1.22%)
Aug 30, 2004	19.34	19.43	18.90	19.20	372,889	-0.23(-1.17%)
Aug 27, 2004	19.19	19.68	18.99	19.42	225,955	+0.30(+1.56%)
Aug 26, 2004	18.88	19.17	18.80	19.12	210,628	+0.21(+1.09%)
Aug 25, 2004	18.49	18.96	18.34	18.92	95,753	+0.39(+2.11%)
Aug 24, 2004	18.79	18.81	18.15	18.53	91,253	+0.22(+1.20%)
Aug 23, 2004	18.74	18.74	18.25	18.31	131,607	-0.23(-1.23%)
Aug 20, 2004	18.11	18.56	17.89	18.53	89,004	+0.56(+3.13%)
Aug 19, 2004	18.37	18.70	17.93	17.97	159,026	-0.58(-3.14%)
Aug 18, 2004	18.41	18.64	17.75	18.56	137,606	+0.15(+0.81%)
Aug 17, 2004	18.42	18.61	18.24	18.41	105,455	+0.11(+0.62%)
Aug 16, 2004	18.34	18.36	18.21	18.29	109,251	+0.44(+2.47%)
Aug 13, 2004	18.13	18.20	17.63	17.85	121,906	+0.06(+0.32%)
Aug 12, 2004	17.81	18.26	17.29	17.79	103,486	-0.40(-2.19%)
Aug 11, 2004	17.57	18.21	17.16	18.19	136,388	+0.41(+2.28%)
Aug 10, 2004	16.98	17.94	16.64	17.79	219,065	+1.17(+7.06%)
Aug 09, 2004	16.46	17.01	16.27	16.61	312,006	+0.04(+0.26%)
Aug 06, 2004	17.79	17.79	16.49	16.57	336,753	-0.96(-5.48%)
Aug 05, 2004	17.42	17.77	17.32	17.53	174,914	-0.18(-1.00%)
Aug 04, 2004	17.75	17.78	17.29	17.71	267,433	+0.12(+0.69%)
Aug 03, 2004	18.19	18.35	17.44	17.59	308,491	-0.50(-2.75%)
Aug 02, 2004	18.46	19.00	17.96	18.09	190,381	-0.62(-3.31%)
Jul 30, 2004	19.41	19.41	17.71	18.70	387,933	+0.97(+5.45%)
Jul 29, 2004	17.77	18.22	17.50	17.74	136,529	-0.03(-0.16%)
Jul 28, 2004	18.05	18.41	17.61	17.77	191,928	-0.50(-2.73%)
Jul 27, 2004	17.67	18.29	17.59	18.26	135,966	+0.72(+4.09%)
Jul 26, 2004	17.77	17.99	17.42	17.55	281,635	+0.08(+0.45%)
Jul 23, 2004	17.78	17.86	17.43	17.47	305,116	-0.31(-1.76%)
Jul 22, 2004	18.19	18.19	17.64	17.78	899,883	-0.09(-0.48%)
Jul 21, 2004	18.85	18.85	17.85	17.87	443,332	-0.76(-4.09%)
Jul 20, 2004	18.86	19.01	18.55	18.63	276,292	-0.23(-1.21%)
Jul 19, 2004	18.95	19.14	18.71	18.85	128,092	-0.21(-1.12%)
Jul 16, 2004	19.05	19.32	18.79	19.07	98,002	+0.12(+0.64%)
Jul 15, 2004	19.34	19.34	18.75	18.95	115,016	-0.08(-0.41%)
Jul 14, 2004	19.27	19.47	18.92	19.02	205,145	-0.28(-1.47%)
Jul 13, 2004	19.37	19.62	19.25	19.31	206,832	-0.30(-1.52%)
Jul 12, 2004	19.44	19.61	19.02	19.61	152,136	+0.31(+1.62%)
Jul 09, 2004	19.04	19.53	18.92	19.30	262,793	+0.16(+0.82%)
Jul 08, 2004	20.89	20.89	18.90	19.14	331,550	-0.78(-3.89%)
Jul 07, 2004	19.98	20.35	19.91	19.91	139,763	-0.23(-1.16%)
Jul 06, 2004	20.55	20.63	19.99	20.15	189,959	-0.61(-2.95%)
Jul 02, 2004	20.93	21.15	20.34	20.76	135,544	+0.02(+0.10%)
Jul 01, 2004	21.31	21.31	20.35	20.74	161,697	-0.37(-1.75%)
Jun 30, 2004	21.32	21.41	20.85	21.11	172,102	-0.21(-1.00%)
Jun 29, 2004	20.62	21.32	20.57	21.32	201,770	+0.37(+1.76%)
Jun 28, 2004	21.34	21.66	20.73	20.95	243,249	-0.21(-0.97%)
Jun 25, 2004	20.53	21.32	20.53	21.16	765,603	+0.57(+2.76%)
Jun 24, 2004	20.43	20.96	19.74	20.59	429,694	+0.54(+2.70%)
Jun 23, 2004	19.79	20.27	19.79	20.05	114,172	+0.11(+0.55%)
Jun 22, 2004	19.56	20.24	19.50	19.94	146,090	+0.27(+1.39%)
Jun 21, 2004	20.12	20.12	19.49	19.66	82,676	-0.25(-1.25%)
Jun 18, 2004	19.91	20.33	19.60	19.91	548,928	-0.36(-1.79%)
Jun 17, 2004	19.79	20.46	19.20	20.28	479,047	+0.55(+2.78%)
Jun 16, 2004	18.61	19.74	18.61	19.73	245,780	+0.98(+5.24%)
Jun 15, 2004	18.59	19.73	18.54	18.75	351,516	+0.15(+0.80%)
Jun 14, 2004	18.92	19.16	18.60	18.60	145,246	-0.40(-2.10%)
Jun 10, 2004	19.20	19.78	18.91	19.00	120,640	-0.30(-1.55%)
Jun 09, 2004	19.89	20.09	19.29	19.30	211,191	-0.33(-1.70%)
Jun 08, 2004	19.37	19.91	19.10	19.63	261,809	+0.40(+2.07%)
Jun 07, 2004	18.71	19.74	18.71	19.23	325,363	+0.60(+3.25%)
Jun 04, 2004	19.13	19.90	18.61	18.63	294,852	-0.43(-2.24%)
Jun 03, 2004	19.56	19.76	18.78	19.05	188,834	-0.57(-2.90%)
Jun 02, 2004	19.96	20.16	19.61	19.62	137,794	-0.40(-1.99%)

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.