Chesapeake Utilities Corp (NY: CPK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	11.74	11.88	11.57	11.57	11,737	-0.18(-1.54%)
Apr 29, 2004	11.83	11.83	11.69	11.75	10,689	-0.04(-0.32%)
Apr 28, 2004	12.00	12.06	11.76	11.79	14,042	-0.19(-1.55%)
Apr 27, 2004	11.87	11.98	11.81	11.98	16,138	+0.11(+0.92%)
Apr 26, 2004	11.71	11.87	11.71	11.87	15,090	+0.20(+1.72%)
Apr 23, 2004	11.53	11.76	11.53	11.67	30,600	+0.13(+1.16%)
Apr 22, 2004	11.45	11.62	11.45	11.53	16,348	+0.08(+0.71%)
Apr 21, 2004	11.55	11.55	11.39	11.45	16,558	-0.11(-0.99%)
Apr 20, 2004	11.74	11.78	11.54	11.57	27,876	-0.10(-0.86%)
Apr 19, 2004	11.81	11.90	11.67	11.67	8,174	-0.19(-1.61%)
Apr 16, 2004	11.78	11.88	11.78	11.86	19,073	+0.07(+0.61%)
Apr 15, 2004	11.89	11.89	11.71	11.78	20,540	-0.07(-0.60%)
Apr 14, 2004	11.94	12.00	11.80	11.86	37,098	-0.15(-1.23%)
Apr 13, 2004	12.23	12.23	12.00	12.00	22,426	-0.22(-1.83%)
Apr 12, 2004	12.21	12.30	12.20	12.23	19,492	-0.00(-0.04%)
Apr 08, 2004	12.21	12.23	12.14	12.23	10,898	+0.07(+0.59%)
Apr 07, 2004	12.24	12.24	12.05	12.16	17,396	-0.00(-0.04%)
Apr 06, 2004	12.38	12.40	12.17	12.17	28,504	-0.14(-1.16%)
Apr 05, 2004	12.14	12.50	12.05	12.31	47,158	+0.14(+1.18%)
Apr 02, 2004	12.22	12.33	12.13	12.17	26,199	-0.00(-0.04%)
Apr 01, 2004	12.26	12.30	12.11	12.17	14,671	-0.05(-0.43%)
Mar 31, 2004	12.11	12.22	12.07	12.22	19,492	+0.15(+1.22%)
Mar 30, 2004	12.02	12.10	12.02	12.08	13,833	+0.02(+0.20%)
Mar 29, 2004	12.01	12.12	11.98	12.05	12,994	+0.04(+0.32%)
Mar 26, 2004	11.95	12.01	11.95	12.01	3,563	+0.10(+0.80%)
Mar 25, 2004	11.74	11.93	11.74	11.92	7,964	+0.16(+1.38%)
Mar 24, 2004	11.84	11.86	11.76	11.76	5,868	-0.04(-0.32%)
Mar 23, 2004	11.69	11.79	11.69	11.79	11,527	+0.14(+1.19%)
Mar 22, 2004	11.69	11.70	11.59	11.66	11,318	-0.10(-0.89%)
Mar 19, 2004	11.98	11.98	11.76	11.76	16,348	-0.18(-1.48%)
Mar 18, 2004	11.96	11.96	11.83	11.94	12,785	-0.02(-0.20%)
Mar 17, 2004	12.01	12.01	11.89	11.96	14,042	-0.00(-0.04%)
Mar 16, 2004	12.05	12.05	11.94	11.97	14,252	-0.06(-0.52%)
Mar 15, 2004	12.16	12.16	12.02	12.03	13,414	-0.13(-1.10%)
Mar 12, 2004	12.01	12.21	11.98	12.16	15,090	+0.18(+1.47%)
Mar 11, 2004	12.07	12.20	11.98	11.98	14,671	-0.09(-0.71%)
Mar 10, 2004	12.07	12.15	12.07	12.07	14,462	-0.08(-0.63%)
Mar 09, 2004	12.17	12.28	12.10	12.15	31,648	-0.07(-0.55%)
Mar 08, 2004	12.26	12.44	12.21	12.21	24,313	+0.05(+0.39%)
Mar 05, 2004	12.09	12.35	12.08	12.17	29,343	+0.05(+0.39%)
Mar 04, 2004	12.11	12.12	12.08	12.12	10,060	-0.01(-0.12%)
Mar 03, 2004	12.19	12.20	12.10	12.13	7,964	-0.08(-0.66%)
Mar 02, 2004	12.17	12.24	12.16	12.21	11,737	+0.00(+0.00%)
Mar 01, 2004	12.31	12.33	12.21	12.21	11,318	-0.05(-0.39%)
Feb 27, 2004	12.06	12.30	12.06	12.26	9,850	+0.16(+1.30%)
Feb 26, 2004	12.14	12.14	12.06	12.10	12,366	+0.00(+0.00%)
Feb 25, 2004	12.06	12.14	12.06	12.10	17,186	+0.01(+0.12%)
Feb 24, 2004	12.14	12.26	12.09	12.09	15,300	-0.03(-0.28%)
Feb 23, 2004	12.26	12.38	12.12	12.12	15,510	-0.16(-1.32%)
Feb 20, 2004	12.33	12.34	12.28	12.29	6,916	-0.10(-0.77%)
Feb 19, 2004	12.42	12.44	12.34	12.38	12,575	-0.09(-0.69%)
Feb 18, 2004	12.42	12.48	12.38	12.47	30,391	-0.00(-0.04%)
Feb 17, 2004	12.40	12.50	12.40	12.47	13,414	+0.14(+1.16%)
Feb 13, 2004	12.29	12.39	12.29	12.33	5,449	+0.04(+0.31%)
Feb 12, 2004	12.40	12.42	12.29	12.29	10,898	-0.04(-0.35%)
Feb 11, 2004	12.33	12.37	12.29	12.33	8,174	-0.01(-0.12%)
Feb 10, 2004	12.26	12.35	12.26	12.35	10,898	+0.06(+0.50%)
Feb 09, 2004	12.29	12.33	12.22	12.29	10,479	+0.00(+0.00%)
Feb 06, 2004	12.02	12.30	12.02	12.29	10,060	+0.29(+2.39%)
Feb 05, 2004	12.05	12.05	12.00	12.00	5,239	+0.00(+0.00%)
Feb 04, 2004	12.21	12.22	12.00	12.00	18,025	-0.26(-2.14%)
Feb 03, 2004	12.25	12.27	12.17	12.26	16,348	-0.01(-0.08%)