Red Robin Gourmet Burgers Inc (NQ: RRGB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	18.15	18.23	17.73	17.75	240,900	-0.38(-2.10%)
May 29, 2003	17.57	18.20	17.50	18.13	350,400	+0.67(+3.84%)
May 28, 2003	17.10	17.66	17.10	17.46	344,700	+0.41(+2.40%)
May 27, 2003	16.70	17.25	16.66	17.05	257,700	+0.31(+1.85%)
May 23, 2003	17.00	17.50	16.45	16.74	328,600	+0.91(+5.75%)
May 22, 2003	16.00	16.39	15.83	15.83	93,900	-0.27(-1.68%)
May 21, 2003	16.15	16.58	15.78	16.10	297,300	-0.04(-0.25%)
May 20, 2003	16.43	16.46	15.61	16.14	288,500	-0.34(-2.06%)
May 19, 2003	17.00	17.00	16.25	16.48	68,800	-0.50(-2.94%)
May 16, 2003	17.00	17.08	16.00	16.98	230,700	+0.03(+0.18%)
May 15, 2003	16.90	17.11	16.18	16.95	254,500	-0.10(-0.59%)
May 14, 2003	16.28	17.33	16.06	17.05	343,100	+0.91(+5.64%)
May 13, 2003	16.00	16.18	15.80	16.14	111,200	+0.14(+0.88%)
May 12, 2003	15.49	16.17	15.40	16.00	287,300	+0.45(+2.89%)
May 09, 2003	15.40	15.69	15.40	15.55	31,600	+0.06(+0.39%)
May 08, 2003	15.57	15.65	15.42	15.49	195,200	-0.08(-0.52%)
May 07, 2003	15.25	15.74	15.15	15.57	51,300	+0.35(+2.31%)
May 06, 2003	15.24	15.25	15.06	15.22	112,500	+0.05(+0.33%)
May 05, 2003	15.10	15.24	15.00	15.17	106,400	+0.17(+1.13%)
May 02, 2003	14.63	15.05	14.60	15.00	133,200	+0.20(+1.35%)