Adams Resources & Energy (NY: AE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	12.65	12.70	12.54	12.54	5,100	-0.06(-0.48%)
Feb 26, 2004	12.47	12.60	12.45	12.60	3,500	+0.35(+2.86%)
Feb 25, 2004	12.45	12.45	12.25	12.25	800	-0.10(-0.81%)
Feb 24, 2004	12.82	12.82	12.25	12.35	12,200	-0.42(-3.29%)
Feb 23, 2004	12.79	12.84	12.65	12.77	4,000	+0.08(+0.63%)
Feb 20, 2004	12.40	12.69	12.32	12.69	2,400	+0.24(+1.93%)
Feb 19, 2004	12.75	12.79	12.40	12.45	3,200	-0.25(-1.97%)
Feb 18, 2004	12.50	12.70	12.50	12.70	4,700	+0.25(+2.01%)
Feb 17, 2004	12.65	12.65	12.45	12.45	7,000	+0.05(+0.40%)
Feb 13, 2004	12.30	12.50	12.16	12.40	9,400	+0.10(+0.81%)
Feb 12, 2004	12.55	12.55	11.90	12.30	25,000	-0.32(-2.54%)
Feb 11, 2004	12.65	12.65	12.62	12.62	1,300	+0.07(+0.56%)
Feb 10, 2004	12.27	12.55	12.27	12.55	7,000	+1.55(+14.09%)
Feb 09, 2004	12.40	12.40	11.00	11.00	3,000	-1.49(-11.93%)
Feb 06, 2004	12.78	12.78	12.41	12.49	6,400	-0.19(-1.50%)
Feb 05, 2004	12.45	12.68	12.45	12.68	3,600	+0.29(+2.34%)
Feb 04, 2004	12.22	12.39	12.10	12.39	3,900	+0.32(+2.65%)
Feb 03, 2004	12.07	12.07	12.07	12.07	100	-0.16(-1.31%)