Red Robin Gourmet Burgers Inc (NQ: RRGB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	32.38	32.86	30.30	30.47	148,300	-1.90(-5.87%)
Dec 30, 2003	30.87	32.81	30.87	32.37	263,858	+1.33(+4.28%)
Dec 29, 2003	30.18	31.04	29.79	31.04	219,045	+1.06(+3.54%)
Dec 26, 2003	29.90	30.38	29.69	29.98	77,394	+0.13(+0.44%)
Dec 24, 2003	29.59	30.20	28.34	29.85	568,709	-1.86(-5.87%)
Dec 23, 2003	30.39	32.54	30.23	31.71	143,941	+1.52(+5.03%)
Dec 22, 2003	29.42	30.52	29.25	30.19	292,127	+0.80(+2.72%)
Dec 19, 2003	28.84	29.40	28.42	29.39	92,775	+0.80(+2.80%)
Dec 18, 2003	28.30	28.59	27.89	28.59	186,082	+0.43(+1.53%)
Dec 17, 2003	27.10	28.25	27.10	28.16	231,249	+0.84(+3.07%)
Dec 16, 2003	27.82	27.92	26.85	27.32	240,551	-0.95(-3.36%)
Dec 15, 2003	28.85	29.47	27.83	28.27	87,210	-1.00(-3.42%)
Dec 12, 2003	29.72	29.72	28.63	29.27	80,861	-0.18(-0.61%)
Dec 11, 2003	29.75	29.84	29.52	29.45	44,190	-0.03(-0.10%)
Dec 10, 2003	29.79	30.00	29.40	29.48	242,979	-0.25(-0.84%)
Dec 09, 2003	28.49	29.83	28.47	29.73	244,694	+1.27(+4.46%)
Dec 08, 2003	28.60	28.92	28.05	28.46	160,852	-0.20(-0.70%)
Dec 05, 2003	29.41	29.31	28.72	28.66	160,514	-0.75(-2.55%)
Dec 04, 2003	28.60	29.46	28.55	29.41	219,025	+0.55(+1.91%)
Dec 03, 2003	28.65	28.95	28.55	28.86	175,642	+0.00(+0.00%)
Dec 02, 2003	28.12	28.94	27.98	28.86	662,083	+0.84(+3.00%)