Adams Resources & Energy (NY: AE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	5.140	5.250	5.140	5.250	3,800	+0.20(+3.96%)
Dec 30, 2002	5.210	5.210	5.050	5.050	2,300	-0.15(-2.88%)
Dec 27, 2002	5.200	5.200	5.200	5.200	600	-0.01(-0.19%)
Dec 26, 2002	5.200	5.280	5.100	5.210	4,200	+0.11(+2.16%)
Dec 24, 2002	4.900	5.100	4.900	5.100	800	+0.10(+2.00%)
Dec 23, 2002	4.870	5.000	4.780	5.000	1,600	+0.23(+4.82%)
Dec 20, 2002	4.780	4.780	4.670	4.770	2,500	+0.00(+0.00%)
Dec 19, 2002	4.770	4.770	4.770	4.770	1,000	-0.09(-1.85%)
Dec 18, 2002	5.050	5.050	4.860	4.860	900	-0.09(-1.82%)
Dec 17, 2002	4.950	4.950	4.950	4.950	1,400	+0.00(+0.00%)
Dec 16, 2002	4.950	4.950	4.900	4.950	1,300	+0.10(+2.06%)
Dec 13, 2002	4.900	4.900	4.830	4.850	300	+0.05(+1.04%)
Dec 12, 2002	4.900	4.900	4.800	4.800	300	-0.04(-0.83%)
Dec 11, 2002	4.840	4.840	4.840	4.840	0	+0.00(+0.00%)
Dec 10, 2002	4.940	4.940	4.840	4.840	800	-0.06(-1.22%)
Dec 09, 2002	4.890	4.900	4.890	4.900	200	-0.08(-1.61%)
Dec 06, 2002	5.050	5.050	4.920	4.980	3,800	-0.17(-3.30%)
Dec 05, 2002	5.150	5.150	5.150	5.150	0	+0.00(+0.00%)
Dec 04, 2002	5.100	5.150	5.100	5.150	2,000	+0.15(+3.00%)
Dec 03, 2002	5.100	5.100	5.000	5.000	1,200	-0.20(-3.85%)