Kroger Co (NY: KR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	7.639	7.678	7.540	7.568	11,690,063	-0.09(-1.18%)
Feb 26, 2004	7.481	7.686	7.466	7.659	7,213,401	+0.13(+1.67%)
Feb 25, 2004	7.493	7.572	7.422	7.532	6,426,614	+0.04(+0.58%)
Feb 24, 2004	7.619	7.631	7.438	7.489	8,748,881	-0.17(-2.26%)
Feb 23, 2004	7.623	7.710	7.588	7.662	6,872,070	+0.05(+0.62%)
Feb 20, 2004	7.580	7.682	7.509	7.615	7,531,113	+0.04(+0.47%)
Feb 19, 2004	7.473	7.706	7.407	7.580	8,569,580	+0.13(+1.69%)
Feb 18, 2004	7.470	7.477	7.363	7.454	4,727,834	+0.01(+0.11%)
Feb 17, 2004	7.454	7.517	7.430	7.446	5,222,814	+0.00(+0.00%)
Feb 13, 2004	7.525	7.584	7.410	7.446	4,944,213	-0.09(-1.20%)
Feb 12, 2004	7.466	7.674	7.442	7.536	7,669,524	+0.07(+1.00%)
Feb 11, 2004	7.446	7.466	7.359	7.462	9,973,252	+0.02(+0.26%)
Feb 10, 2004	7.363	7.481	7.340	7.442	4,754,246	+0.06(+0.85%)
Feb 09, 2004	7.462	7.470	7.320	7.379	5,720,334	-0.14(-1.83%)
Feb 06, 2004	7.422	7.548	7.359	7.517	6,018,236	+0.10(+1.33%)
Feb 05, 2004	7.489	7.521	7.387	7.418	7,749,016	-0.08(-1.05%)
Feb 04, 2004	7.493	7.564	7.454	7.497	8,557,390	+0.00(+0.05%)
Feb 03, 2004	7.387	7.525	7.312	7.493	8,482,470	+0.11(+1.44%)
Feb 02, 2004	7.316	7.426	7.225	7.387	7,919,681	+0.09(+1.24%)
Jan 30, 2004	7.434	7.434	7.170	7.296	9,707,349	-0.19(-2.47%)
Jan 29, 2004	7.257	7.481	7.253	7.481	8,611,485	+0.22(+3.09%)
Jan 28, 2004	7.324	7.363	7.233	7.257	5,629,668	-0.08(-1.13%)
Jan 27, 2004	7.328	7.407	7.304	7.340	5,291,131	-0.04(-0.48%)
Jan 26, 2004	7.343	7.391	7.280	7.375	5,944,840	+0.03(+0.43%)
Jan 23, 2004	7.359	7.458	7.324	7.343	7,625,334	-0.00(-0.05%)
Jan 22, 2004	7.383	7.395	7.324	7.347	5,600,208	-0.04(-0.48%)
Jan 21, 2004	7.407	7.442	7.296	7.383	9,946,585	-0.02(-0.32%)
Jan 20, 2004	7.470	7.470	7.340	7.407	7,460,764	-0.06(-0.84%)
Jan 16, 2004	7.383	7.481	7.363	7.470	6,661,532	+0.11(+1.55%)
Jan 15, 2004	7.351	7.407	7.296	7.355	7,392,193	+0.01(+0.11%)
Jan 14, 2004	7.324	7.383	7.308	7.347	8,918,022	+0.02(+0.32%)
Jan 13, 2004	7.296	7.363	7.273	7.324	5,483,891	+0.00(+0.05%)
Jan 12, 2004	7.324	7.347	7.241	7.320	6,657,215	-0.05(-0.64%)
Jan 09, 2004	7.343	7.371	7.343	7.367	8,312,820	+0.02(+0.21%)
Jan 08, 2004	7.403	7.477	7.308	7.351	7,668,508	-0.04(-0.59%)
Jan 07, 2004	7.312	7.442	7.257	7.395	12,820,974	+0.12(+1.62%)
Jan 06, 2004	7.324	7.324	7.218	7.277	4,983,578	-0.05(-0.65%)
Jan 05, 2004	7.292	7.387	7.174	7.324	8,771,738	+0.05(+0.65%)
Jan 02, 2004	7.304	7.343	7.225	7.277	7,267,242	-0.01(-0.16%)
Dec 31, 2003	7.245	7.300	7.237	7.288	6,362,868	+0.04(+0.54%)
Dec 30, 2003	7.206	7.284	7.178	7.249	5,282,496	+0.01(+0.11%)
Dec 29, 2003	7.186	7.257	7.154	7.241	5,771,889	+0.10(+1.38%)
Dec 26, 2003	7.162	7.162	7.095	7.143	2,125,696	+0.02(+0.28%)
Dec 24, 2003	7.131	7.158	7.068	7.123	2,850,516	-0.02(-0.28%)
Dec 23, 2003	7.088	7.143	7.056	7.143	6,547,756	+0.01(+0.17%)
Dec 22, 2003	6.887	7.154	6.867	7.131	14,643,689	+0.17(+2.37%)
Dec 19, 2003	6.871	6.965	6.796	6.965	13,601,412	+0.09(+1.38%)
Dec 18, 2003	6.796	6.871	6.733	6.871	12,837,990	+0.08(+1.16%)
Dec 17, 2003	6.812	6.832	6.765	6.792	9,202,972	-0.03(-0.46%)
Dec 16, 2003	6.808	6.828	6.713	6.824	9,113,576	+0.02(+0.35%)
Dec 15, 2003	6.816	6.851	6.780	6.800	7,548,382	-0.02(-0.35%)
Dec 12, 2003	6.828	6.851	6.761	6.824	5,512,843	-0.00(-0.06%)
Dec 11, 2003	6.871	6.879	6.812	6.828	8,363,106	+0.00(+0.00%)
Dec 10, 2003	6.820	6.887	6.761	6.828	8,162,726	+0.01(+0.17%)
Dec 09, 2003	6.891	6.902	6.635	6.816	12,482,945	-0.23(-3.24%)
Dec 08, 2003	6.981	7.044	6.902	7.044	7,474,478	+0.07(+1.07%)
Dec 05, 2003	6.969	7.005	6.969	6.969	6,663,564	-0.08(-1.17%)
Dec 04, 2003	7.147	7.154	6.997	7.052	9,121,195	-0.10(-1.43%)
Dec 03, 2003	7.182	7.221	7.107	7.154	9,021,640	-0.04(-0.55%)
Dec 02, 2003	7.296	7.296	7.170	7.194	8,519,549	-0.10(-1.40%)