Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	7.874	8.130	7.867	8.128	413,002	+0.25(+3.22%)
Apr 28, 2005	7.757	7.925	7.757	7.874	338,101	+0.12(+1.54%)
Apr 27, 2005	7.743	7.798	7.743	7.755	160,263	+0.02(+0.28%)
Apr 26, 2005	7.767	7.779	7.719	7.733	325,548	-0.01(-0.12%)
Apr 25, 2005	7.624	7.788	7.616	7.743	220,100	+0.33(+4.38%)
Apr 22, 2005	7.408	7.430	7.401	7.418	87,036	+0.01(+0.13%)
Apr 21, 2005	7.337	7.437	7.325	7.408	139,341	+0.09(+1.27%)
Apr 20, 2005	7.205	7.349	7.205	7.315	87,036	+0.11(+1.46%)
Apr 19, 2005	7.201	7.227	7.169	7.210	91,638	+0.00(+0.07%)
Apr 18, 2005	7.251	7.251	7.184	7.205	73,227	-0.06(-0.79%)
Apr 15, 2005	7.294	7.315	7.239	7.263	99,589	-0.05(-0.69%)
Apr 14, 2005	7.349	7.363	7.306	7.313	67,787	-0.03(-0.42%)
Apr 13, 2005	7.385	7.413	7.344	7.344	236,001	-0.04(-0.55%)
Apr 12, 2005	7.504	7.511	7.356	7.385	221,774	-0.13(-1.78%)
Apr 11, 2005	7.609	7.612	7.516	7.518	102,936	-0.10(-1.35%)
Apr 08, 2005	7.528	7.621	7.504	7.621	136,830	+0.06(+0.85%)
Apr 07, 2005	7.576	7.597	7.557	7.557	31,383	+0.00(+0.00%)
Apr 06, 2005	7.540	7.595	7.528	7.557	75,319	+0.00(+0.06%)
Apr 05, 2005	7.516	7.552	7.516	7.552	790,019	+0.04(+0.48%)
Apr 04, 2005	7.545	7.545	7.480	7.516	241,859	-0.03(-0.38%)
Apr 01, 2005	7.552	7.580	7.540	7.545	119,674	-0.01(-0.09%)
Mar 31, 2005	7.612	7.650	7.528	7.552	68,624	-0.06(-0.75%)
Mar 30, 2005	7.612	7.635	7.578	7.609	74,064	-0.01(-0.13%)
Mar 29, 2005	7.683	7.712	7.619	7.619	129,298	-0.05(-0.69%)
Mar 28, 2005	7.645	7.700	7.645	7.671	69,043	+0.03(+0.34%)
Mar 24, 2005	7.566	7.686	7.566	7.645	72,390	+0.09(+1.14%)
Mar 23, 2005	7.504	7.559	7.497	7.559	469,074	+0.00(+0.00%)
Mar 22, 2005	7.492	7.588	7.492	7.559	60,255	+0.04(+0.57%)
Mar 21, 2005	7.559	7.559	7.480	7.516	69,043	-0.05(-0.63%)
Mar 18, 2005	7.420	7.564	7.420	7.564	65,695	+0.12(+1.61%)
Mar 17, 2005	7.552	7.573	7.420	7.444	146,036	-0.12(-1.61%)
Mar 16, 2005	7.628	7.674	7.557	7.566	215,916	-0.06(-0.81%)
Mar 15, 2005	7.647	7.681	7.628	7.628	43,099	-0.03(-0.34%)
Mar 14, 2005	7.573	7.683	7.573	7.655	904,254	+0.08(+1.07%)
Mar 11, 2005	7.600	7.609	7.549	7.573	257,760	-0.02(-0.31%)
Mar 10, 2005	7.588	7.645	7.576	7.597	289,562	+0.03(+0.38%)
Mar 09, 2005	7.647	7.657	7.540	7.569	134,320	-0.07(-0.94%)
Mar 08, 2005	7.518	7.647	7.518	7.640	1,076,652	+0.10(+1.30%)
Mar 07, 2005	7.526	7.576	7.497	7.542	1,295,916	+0.02(+0.22%)
Mar 04, 2005	7.408	7.528	7.363	7.526	713,862	+0.12(+1.61%)
Mar 03, 2005	7.492	7.492	7.377	7.406	398,357	-0.10(-1.31%)
Mar 02, 2005	7.635	7.635	7.473	7.504	166,121	-0.11(-1.41%)
Mar 01, 2005	7.418	7.633	7.418	7.612	275,753	+0.21(+2.78%)
Feb 28, 2005	7.432	7.456	7.406	7.406	264,874	-0.00(-0.03%)
Feb 25, 2005	7.385	7.444	7.353	7.408	271,150	+0.01(+0.16%)
Feb 24, 2005	7.373	7.494	7.332	7.396	503,386	-0.02(-0.23%)
Feb 23, 2005	7.585	7.592	7.353	7.413	131,809	-0.15(-1.99%)
Feb 22, 2005	7.564	7.600	7.530	7.564	84,525	-0.00(-0.06%)
Feb 18, 2005	7.590	7.590	7.554	7.569	17,993	-0.01(-0.13%)
Feb 17, 2005	7.647	7.647	7.564	7.578	70,716	+0.04(+0.54%)
Feb 16, 2005	7.588	7.600	7.528	7.537	108,376	-0.04(-0.47%)
Feb 15, 2005	7.628	7.647	7.573	7.573	128,880	-0.05(-0.72%)
Feb 14, 2005	7.731	7.731	7.628	7.628	56,908	-0.07(-0.96%)
Feb 11, 2005	7.738	7.738	7.700	7.702	64,858	-0.02(-0.28%)
Feb 10, 2005	7.803	7.803	7.712	7.724	66,532	-0.08(-1.01%)
Feb 09, 2005	7.707	7.827	7.707	7.803	125,114	+0.10(+1.24%)
Feb 08, 2005	7.600	7.707	7.600	7.707	122,185	+0.08(+1.10%)
Feb 07, 2005	7.600	7.695	7.600	7.624	69,461	+0.01(+0.13%)
Feb 04, 2005	7.695	7.695	7.595	7.614	94,568	-0.03(-0.44%)
Feb 03, 2005	7.635	7.683	7.626	7.647	38,496	-0.01(-0.09%)
Feb 02, 2005	7.683	7.784	7.633	7.655	74,901	-0.05(-0.68%)
Feb 01, 2005	7.588	7.707	7.588	7.707	69,043	+0.14(+1.90%)
Jan 31, 2005	7.643	7.643	7.564	7.564	171,979	+0.01(+0.16%)
Jan 28, 2005	7.695	7.719	7.542	7.552	116,745	-0.13(-1.68%)
Jan 27, 2005	7.755	7.779	7.671	7.681	37,241	-0.05(-0.65%)
Jan 26, 2005	7.767	7.767	7.695	7.731	46,865	-0.04(-0.49%)
Jan 25, 2005	7.745	7.836	7.743	7.769	48,120	+0.02(+0.31%)
Jan 24, 2005	7.793	7.793	7.743	7.745	41,844	-0.09(-1.10%)
Jan 21, 2005	7.779	7.843	7.779	7.831	30,127	+0.03(+0.37%)
Jan 20, 2005	7.779	7.834	7.693	7.803	60,255	-0.00(-0.06%)
Jan 19, 2005	7.858	7.858	7.808	7.808	66,950	-0.00(-0.03%)
Jan 18, 2005	7.707	7.819	7.705	7.810	73,227	+0.13(+1.74%)
Jan 14, 2005	7.612	7.676	7.600	7.676	72,808	+0.10(+1.32%)
Jan 13, 2005	7.576	7.614	7.554	7.576	90,802	+0.02(+0.32%)
Jan 12, 2005	7.588	7.595	7.533	7.552	84,106	-0.00(-0.03%)
Jan 11, 2005	7.635	7.635	7.542	7.554	195,412	-0.06(-0.75%)
Jan 10, 2005	7.540	7.624	7.540	7.612	80,340	+0.11(+1.43%)
Jan 07, 2005	7.492	7.552	7.492	7.504	159,426	-0.04(-0.54%)
Jan 06, 2005	7.559	7.559	7.545	7.545	43,518	-0.01(-0.09%)
Jan 05, 2005	7.588	7.612	7.552	7.552	77,830	-0.07(-0.94%)
Jan 04, 2005	7.767	7.803	7.621	7.624	117,582	-0.14(-1.85%)
Jan 03, 2005	7.910	7.910	7.767	7.767	160,681	-0.13(-1.69%)
Dec 31, 2004	7.894	7.915	7.886	7.901	36,404	+0.01(+0.12%)
Dec 30, 2004	7.906	7.946	7.886	7.891	53,560	-0.01(-0.15%)
Dec 29, 2004	7.908	7.934	7.898	7.903	33,056	-0.04(-0.51%)
Dec 28, 2004	7.910	7.946	7.867	7.944	102,936	+0.20(+2.59%)
Dec 27, 2004	7.600	7.743	7.588	7.743	79,504	+0.14(+1.89%)
Dec 23, 2004	7.504	7.614	7.502	7.600	174,908	+0.13(+1.76%)
Dec 22, 2004	7.408	7.478	7.392	7.468	196,249	+0.06(+0.87%)
Dec 21, 2004	7.396	7.456	7.385	7.404	80,340	+0.04(+0.58%)
Dec 20, 2004	7.564	7.564	7.332	7.361	136,412	-0.19(-2.50%)
Dec 17, 2004	7.542	7.612	7.530	7.549	50,631	-0.02(-0.22%)
Dec 16, 2004	7.480	7.616	7.437	7.566	259,852	+0.09(+1.15%)
Dec 15, 2004	7.349	7.492	7.349	7.480	144,781	+0.15(+2.02%)
Dec 14, 2004	7.313	7.404	7.298	7.332	82,433	+0.01(+0.10%)
Dec 13, 2004	7.303	7.334	7.301	7.325	46,865	+0.02(+0.29%)
Dec 10, 2004	7.301	7.349	7.265	7.303	187,043	+0.01(+0.20%)
Dec 09, 2004	7.277	7.301	7.263	7.289	130,972	-0.01(-0.16%)
Dec 08, 2004	7.289	7.310	7.258	7.301	76,574	-0.02(-0.33%)
Dec 07, 2004	7.301	7.330	7.282	7.325	165,703	+0.04(+0.49%)
Dec 06, 2004	7.265	7.315	7.265	7.289	196,667	-0.05(-0.68%)
Dec 03, 2004	7.253	7.387	7.217	7.339	65,695	+0.10(+1.35%)
Dec 02, 2004	7.241	7.277	7.143	7.241	107,958	+0.04(+0.60%)
Dec 01, 2004	7.134	7.198	7.103	7.198	457,776	+0.05(+0.74%)
Nov 30, 2004	7.169	7.172	7.143	7.146	266,129	-0.02(-0.27%)
Nov 29, 2004	7.193	7.193	7.146	7.165	51,049	+0.01(+0.10%)
Nov 26, 2004	7.205	7.222	7.146	7.157	45,610	-0.02(-0.30%)
Nov 24, 2004	7.169	7.212	7.136	7.179	60,674	+0.01(+0.20%)
Nov 23, 2004	7.162	7.203	7.141	7.165	110,887	-0.01(-0.10%)
Nov 22, 2004	7.172	7.217	7.169	7.172	42,681	+0.00(+0.00%)
Nov 19, 2004	7.196	7.196	7.169	7.172	29,709	-0.02(-0.33%)
Nov 18, 2004	7.169	7.217	7.169	7.196	38,078	+0.01(+0.13%)
Nov 17, 2004	7.396	7.406	7.129	7.186	130,135	-0.19(-2.53%)
Nov 16, 2004	7.337	7.408	7.337	7.373	886,261	+0.03(+0.46%)
Nov 15, 2004	7.420	7.420	7.325	7.339	98,333	-0.07(-0.94%)
Nov 12, 2004	7.208	7.432	7.193	7.408	270,313	+0.20(+2.79%)
Nov 11, 2004	7.146	7.244	7.122	7.208	110,468	+0.09(+1.28%)
Nov 10, 2004	7.062	7.117	7.007	7.117	100,844	+0.07(+1.05%)
Nov 09, 2004	7.110	7.124	7.026	7.043	101,263	-0.07(-1.01%)
Nov 08, 2004	7.086	7.129	7.086	7.114	92,475	+0.05(+0.68%)
Nov 05, 2004	7.038	7.081	7.026	7.067	200,015	+0.05(+0.75%)
Nov 04, 2004	6.976	7.014	6.930	7.014	186,206	+0.04(+0.55%)
Nov 03, 2004	6.811	6.976	6.811	6.976	751,522	+0.20(+2.89%)
Nov 02, 2004	7.169	7.169	6.706	6.780	1,208,880	-0.45(-6.21%)
Nov 01, 2004	7.313	7.325	7.169	7.229	66,113	-0.06(-0.85%)
Oct 29, 2004	7.387	7.387	7.229	7.291	59,418	-0.09(-1.26%)
Oct 28, 2004	7.277	7.466	7.265	7.385	78,667	+0.12(+1.71%)
Oct 27, 2004	7.157	7.294	7.157	7.260	233,490	+0.09(+1.27%)
Oct 26, 2004	7.143	7.203	7.122	7.169	436,435	+0.04(+0.50%)
Oct 25, 2004	7.148	7.155	7.134	7.134	56,071	+0.02(+0.30%)
Oct 22, 2004	7.093	7.126	7.074	7.112	205,455	+0.02(+0.27%)
Oct 21, 2004	7.165	7.165	7.091	7.093	96,660	-0.06(-0.87%)
Oct 20, 2004	7.165	7.169	7.110	7.155	106,284	+0.00(+0.03%)
Oct 19, 2004	7.193	7.212	7.138	7.153	33,056	-0.03(-0.40%)
Oct 18, 2004	7.179	7.215	7.150	7.181	196,249	-0.06(-0.79%)
Oct 15, 2004	7.241	7.258	7.239	7.239	39,752	-0.02(-0.30%)
Oct 14, 2004	7.313	7.351	7.248	7.260	70,716	-0.08(-1.14%)
Oct 13, 2004	7.396	7.396	7.330	7.344	39,333	-0.06(-0.87%)
Oct 12, 2004	7.351	7.418	7.316	7.408	76,574	+0.02(+0.32%)
Oct 11, 2004	7.385	7.385	7.351	7.385	49,794	+0.00(+0.00%)
Oct 08, 2004	7.356	7.404	7.353	7.385	96,241	+0.02(+0.23%)
Oct 07, 2004	7.361	7.370	7.346	7.368	51,886	+0.02(+0.26%)
Oct 06, 2004	7.337	7.406	7.308	7.349	73,645	-0.05(-0.61%)
Oct 05, 2004	7.392	7.406	7.377	7.394	33,893	-0.01(-0.19%)
Oct 04, 2004	7.456	7.468	7.408	7.408	18,411	-0.06(-0.80%)
Oct 01, 2004	7.361	7.504	7.337	7.468	141,433	+0.14(+1.96%)
Sep 30, 2004	7.181	7.325	7.181	7.325	152,731	+0.14(+2.00%)
Sep 29, 2004	7.086	7.234	7.081	7.181	138,086	+0.12(+1.76%)
Sep 28, 2004	7.050	7.079	7.028	7.057	118,000	+0.03(+0.44%)
Sep 27, 2004	6.919	7.026	6.907	7.026	149,802	+0.12(+1.77%)
Sep 24, 2004	6.789	6.919	6.789	6.904	40,170	+0.11(+1.55%)
Sep 23, 2004	6.758	6.799	6.727	6.799	29,709	+0.03(+0.46%)
Sep 22, 2004	6.751	6.768	6.718	6.768	69,461	+0.04(+0.53%)
Sep 21, 2004	6.720	6.734	6.694	6.732	107,121	+0.02(+0.36%)
Sep 20, 2004	6.775	6.801	6.675	6.708	46,028	-0.01(-0.11%)
Sep 17, 2004	6.672	6.734	6.646	6.715	52,305	+0.07(+1.01%)
Sep 16, 2004	6.596	6.660	6.593	6.648	222,611	+0.05(+0.80%)
Sep 15, 2004	6.476	6.601	6.468	6.596	317,597	+0.04(+0.62%)
Sep 14, 2004	6.632	6.644	6.555	6.555	25,106	-0.10(-1.51%)
Sep 13, 2004	6.572	6.677	6.534	6.656	42,681	+0.08(+1.16%)
Sep 10, 2004	6.541	6.596	6.536	6.579	69,461	+0.03(+0.44%)
Sep 09, 2004	6.605	6.644	6.548	6.550	59,418	-0.07(-1.05%)
Sep 08, 2004	6.691	6.691	6.605	6.620	35,149	-0.07(-1.07%)
Sep 07, 2004	6.680	6.691	6.658	6.691	40,588	+0.04(+0.54%)
Sep 03, 2004	6.668	6.691	6.632	6.656	61,511	-0.03(-0.50%)
Sep 02, 2004	6.668	6.694	6.665	6.689	86,199	-0.00(-0.04%)
Sep 01, 2004	6.687	6.691	6.644	6.691	32,638	+0.02(+0.25%)
Aug 31, 2004	6.694	6.694	6.672	6.675	21,759	-0.02(-0.32%)
Aug 30, 2004	6.715	6.715	6.677	6.696	138,504	-0.02(-0.25%)
Aug 27, 2004	6.684	6.730	6.682	6.713	103,355	+0.03(+0.50%)
Aug 26, 2004	6.644	6.682	6.634	6.680	57,745	+0.02(+0.25%)
Aug 25, 2004	6.691	6.703	6.644	6.663	67,787	-0.11(-1.55%)
Aug 24, 2004	6.727	6.787	6.727	6.768	43,518	+0.04(+0.60%)
Aug 23, 2004	6.782	6.794	6.727	6.727	38,078	-0.05(-0.81%)
Aug 20, 2004	6.792	6.811	6.758	6.782	28,454	-0.02(-0.35%)
Aug 19, 2004	6.804	6.806	6.763	6.806	23,014	+0.03(+0.39%)
Aug 18, 2004	6.763	6.806	6.749	6.780	25,106	+0.00(+0.04%)
Aug 17, 2004	6.656	6.778	6.656	6.778	24,269	+0.13(+1.98%)
Aug 16, 2004	6.634	6.737	6.634	6.646	29,709	+0.02(+0.32%)
Aug 13, 2004	6.565	6.634	6.500	6.625	85,780	+0.05(+0.76%)
Aug 12, 2004	6.617	6.620	6.558	6.574	51,468	-0.05(-0.79%)
Aug 11, 2004	6.608	6.632	6.605	6.627	46,447	+0.01(+0.11%)
Aug 10, 2004	6.629	6.629	6.586	6.620	51,468	+0.05(+0.76%)
Aug 09, 2004	6.562	6.648	6.500	6.570	56,071	-0.00(-0.07%)
Aug 06, 2004	6.966	6.966	6.572	6.574	345,633	-0.41(-5.88%)
Aug 05, 2004	7.086	7.093	6.981	6.985	53,979	-0.09(-1.25%)
Aug 04, 2004	7.038	7.169	7.000	7.074	96,241	+0.06(+0.85%)
Aug 03, 2004	7.026	7.043	6.969	7.014	50,213	-0.04(-0.51%)
Aug 02, 2004	7.009	7.119	6.950	7.050	55,234	-0.02(-0.27%)
Jul 30, 2004	7.086	7.117	7.016	7.069	38,078	+0.01(+0.10%)
Jul 29, 2004	6.919	7.112	6.866	7.062	95,404	+0.17(+2.46%)
Jul 28, 2004	6.940	6.940	6.811	6.892	149,802	-0.04(-0.55%)
Jul 27, 2004	6.930	6.983	6.856	6.930	74,901	-0.02(-0.28%)
Jul 26, 2004	6.990	7.016	6.909	6.950	145,199	+0.01(+0.21%)
Jul 23, 2004	6.933	6.978	6.923	6.935	24,688	+0.00(+0.00%)
Jul 22, 2004	7.117	7.117	6.933	6.935	94,149	-0.16(-2.22%)
Jul 21, 2004	7.093	7.157	7.081	7.093	116,745	+0.02(+0.27%)
Jul 20, 2004	7.014	7.157	6.966	7.074	85,780	+0.04(+0.51%)
Jul 19, 2004	7.098	7.105	7.014	7.038	44,773	-0.03(-0.37%)
Jul 16, 2004	7.062	7.095	7.050	7.064	33,056	+0.00(+0.07%)
Jul 15, 2004	7.148	7.148	7.050	7.060	140,178	-0.11(-1.53%)
Jul 14, 2004	7.136	7.229	7.074	7.169	39,333	+0.02(+0.30%)
Jul 13, 2004	7.134	7.222	7.117	7.148	57,326	+0.01(+0.13%)
Jul 12, 2004	7.155	7.155	7.134	7.138	112,142	+0.00(+0.03%)
Jul 09, 2004	7.169	7.169	7.067	7.136	66,113	-0.04(-0.50%)
Jul 08, 2004	7.172	7.205	7.134	7.172	155,660	+0.02(+0.33%)
Jul 07, 2004	7.167	7.253	7.146	7.148	301,697	+0.02(+0.34%)
Jul 06, 2004	6.966	7.174	6.966	7.124	212,150	+0.18(+2.65%)
Jul 02, 2004	6.978	6.978	6.907	6.940	82,851	-0.01(-0.21%)
Jul 01, 2004	6.981	6.990	6.945	6.954	183,277	-0.00(-0.03%)
Jun 30, 2004	6.930	6.966	6.907	6.957	218,845	+0.09(+1.25%)
Jun 29, 2004	6.773	6.907	6.763	6.871	355,257	+0.16(+2.35%)
Jun 28, 2004	6.572	6.763	6.572	6.713	112,561	+0.16(+2.41%)
Jun 25, 2004	6.455	6.560	6.452	6.555	103,773	+0.10(+1.55%)
Jun 24, 2004	6.386	6.539	6.381	6.455	153,986	+0.05(+0.86%)
Jun 23, 2004	6.357	6.405	6.357	6.400	135,993	+0.04(+0.64%)
Jun 22, 2004	6.376	6.376	6.343	6.359	34,312	-0.00(-0.04%)
Jun 21, 2004	6.357	6.395	6.333	6.362	139,759	+0.00(+0.08%)
Jun 18, 2004	6.395	6.424	6.326	6.357	414,676	-0.06(-0.97%)
Jun 17, 2004	6.429	6.450	6.371	6.419	133,483	-0.02(-0.33%)
Jun 16, 2004	6.309	6.441	6.309	6.441	172,816	+0.12(+1.93%)
Jun 15, 2004	6.249	6.319	6.249	6.319	51,468	+0.10(+1.58%)
Jun 14, 2004	6.237	6.273	6.204	6.221	102,936	-0.03(-0.46%)
Jun 10, 2004	6.242	6.273	6.199	6.249	43,936	+0.03(+0.50%)
Jun 09, 2004	6.331	6.331	6.214	6.218	39,333	-0.11(-1.74%)
Jun 08, 2004	6.357	6.438	6.261	6.328	107,121	-0.00(-0.08%)
Jun 07, 2004	6.300	6.383	6.297	6.333	68,624	+0.06(+0.91%)
Jun 04, 2004	6.225	6.345	6.225	6.276	56,489	+0.03(+0.42%)
Jun 03, 2004	6.280	6.333	6.194	6.249	111,724	-0.05(-0.76%)
Jun 02, 2004	6.333	6.381	6.278	6.297	131,809	-0.05(-0.83%)
Jun 01, 2004	6.429	6.436	6.347	6.350	356,931	-0.13(-1.99%)
May 28, 2004	6.529	6.605	6.476	6.479	84,525	-0.07(-1.13%)
May 27, 2004	6.500	6.553	6.452	6.553	87,036	+0.04(+0.62%)
May 26, 2004	6.488	6.572	6.443	6.512	329,732	+0.02(+0.37%)
May 25, 2004	6.431	6.488	6.328	6.488	148,547	+0.06(+0.89%)
May 24, 2004	6.393	6.455	6.393	6.431	76,574	+0.03(+0.41%)
May 21, 2004	6.333	6.519	6.309	6.405	153,568	+0.04(+0.64%)
May 20, 2004	6.400	6.417	6.323	6.364	158,171	-0.01(-0.19%)
May 19, 2004	6.493	6.512	6.376	6.376	143,944	-0.11(-1.62%)
May 18, 2004	6.512	6.536	6.433	6.481	147,291	+0.01(+0.15%)
May 17, 2004	6.703	6.706	6.357	6.472	336,846	-0.22(-3.25%)
May 14, 2004	6.773	6.785	6.687	6.689	64,021	-0.10(-1.41%)
May 13, 2004	6.596	6.785	6.596	6.785	216,753	+0.14(+2.16%)
May 12, 2004	6.794	6.794	6.589	6.641	121,348	-0.18(-2.59%)
May 11, 2004	6.727	6.835	6.727	6.818	189,554	+0.13(+1.93%)
May 10, 2004	6.871	6.871	6.644	6.689	186,206	-0.19(-2.81%)
May 07, 2004	7.081	7.093	6.811	6.883	217,171	-0.27(-3.84%)
May 05, 2004	7.253	7.277	7.157	7.157	410,073	+0.02(+0.34%)
May 04, 2004	6.999	7.134	6.990	7.134	133,064	+0.14(+1.93%)

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.