Kroger Co (NY: KR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	5.495	5.530	5.449	5.457	7,714,035	-0.05(-0.90%)
Apr 29, 2003	5.514	5.614	5.488	5.507	7,343,243	-0.01(-0.21%)
Apr 28, 2003	5.419	5.575	5.419	5.518	5,158,587	+0.10(+1.83%)
Apr 25, 2003	5.411	5.446	5.404	5.419	4,908,073	-0.02(-0.35%)
Apr 24, 2003	5.381	5.472	5.381	5.438	5,189,770	-0.02(-0.28%)
Apr 23, 2003	5.369	5.472	5.331	5.453	7,151,427	+0.06(+1.20%)
Apr 22, 2003	5.266	5.400	5.259	5.388	7,353,725	+0.08(+1.44%)
Apr 21, 2003	5.362	5.411	5.285	5.312	6,320,225	-0.05(-1.00%)
Apr 17, 2003	5.247	5.400	5.228	5.366	7,444,392	+0.14(+2.70%)
Apr 16, 2003	5.457	5.301	4.892	5.224	16,103,356	-0.23(-4.27%)
Apr 15, 2003	5.354	5.469	5.335	5.457	7,465,879	+0.07(+1.35%)
Apr 14, 2003	5.209	5.396	5.209	5.385	7,367,351	+0.16(+2.99%)
Apr 11, 2003	5.262	5.324	5.194	5.228	5,670,096	+0.04(+0.74%)
Apr 10, 2003	5.137	5.228	5.129	5.190	4,895,495	+0.06(+1.12%)
Apr 09, 2003	5.221	5.304	5.133	5.133	4,174,090	-0.04(-0.81%)
Apr 08, 2003	5.247	5.304	5.175	5.175	4,851,472	-0.06(-1.17%)
Apr 07, 2003	5.335	5.373	5.224	5.236	7,672,370	+0.03(+0.51%)
Apr 04, 2003	5.125	5.236	5.083	5.209	6,220,125	+0.09(+1.79%)
Apr 03, 2003	5.198	5.217	5.075	5.117	6,174,791	-0.08(-1.61%)
Apr 02, 2003	5.148	5.243	5.144	5.201	7,717,441	+0.06(+1.11%)
Apr 01, 2003	5.037	5.190	5.003	5.144	7,222,965	+0.13(+2.51%)
Mar 31, 2003	5.037	5.133	4.827	5.018	8,060,456	-0.17(-3.24%)
Mar 28, 2003	5.205	5.251	5.133	5.186	5,715,953	-0.02(-0.37%)
Mar 27, 2003	5.343	5.362	5.190	5.205	6,770,940	-0.23(-4.21%)
Mar 26, 2003	5.457	5.469	5.377	5.434	4,467,054	+0.03(+0.64%)
Mar 25, 2003	5.324	5.469	5.293	5.400	7,119,196	+0.06(+1.07%)
Mar 24, 2003	5.488	5.488	5.262	5.343	8,271,401	-0.19(-3.51%)
Mar 21, 2003	5.533	5.537	5.430	5.537	9,848,903	+0.13(+2.40%)
Mar 20, 2003	5.404	5.469	5.312	5.407	8,501,475	+0.00(+0.07%)
Mar 19, 2003	5.304	5.472	5.285	5.404	7,625,464	+0.23(+4.42%)
Mar 18, 2003	5.152	5.304	5.102	5.175	8,320,927	+0.03(+0.59%)
Mar 17, 2003	4.827	5.152	4.785	5.144	9,012,460	+0.32(+6.65%)
Mar 14, 2003	4.835	4.927	4.785	4.824	7,192,830	+0.00(+0.00%)
Mar 13, 2003	4.850	4.873	4.709	4.824	13,518,035	+0.02(+0.40%)
Mar 12, 2003	4.961	4.961	4.751	4.805	10,241,444	-0.03(-0.55%)
Mar 11, 2003	4.904	5.007	4.770	4.831	16,876,384	+0.20(+4.37%)
Mar 10, 2003	4.892	4.904	4.598	4.629	13,545,287	-0.26(-5.38%)
Mar 07, 2003	4.881	4.953	4.847	4.892	9,204,538	-0.06(-1.31%)
Mar 06, 2003	4.980	4.988	4.930	4.957	7,636,470	-0.02(-0.46%)
Mar 05, 2003	4.965	5.007	4.953	4.980	9,275,552	-0.00(-0.08%)
Mar 04, 2003	5.064	5.064	4.980	4.984	6,981,361	-0.08(-1.51%)
Mar 03, 2003	5.075	5.148	5.026	5.060	5,026,517	+0.02(+0.30%)
Feb 28, 2003	5.156	5.190	5.034	5.045	8,009,358	-0.13(-2.51%)
Feb 27, 2003	5.125	5.198	5.087	5.175	5,726,959	+0.04(+0.82%)
Feb 26, 2003	5.221	5.228	5.072	5.133	5,370,842	-0.10(-1.82%)
Feb 25, 2003	5.056	5.232	5.056	5.228	4,761,329	+0.09(+1.71%)
Feb 24, 2003	5.259	5.259	5.068	5.140	7,300,792	-0.11(-2.18%)
Feb 21, 2003	5.266	5.316	5.182	5.255	4,931,657	+0.03(+0.58%)
Feb 20, 2003	5.282	5.331	5.224	5.224	3,221,038	-0.08(-1.44%)
Feb 19, 2003	5.335	5.369	5.255	5.301	4,316,641	-0.07(-1.35%)
Feb 18, 2003	5.377	5.495	5.343	5.373	5,933,449	-0.04(-0.71%)
Feb 14, 2003	5.247	5.411	5.190	5.411	5,071,589	+0.14(+2.68%)
Feb 13, 2003	5.247	5.289	5.152	5.270	6,198,899	+0.04(+0.73%)
Feb 12, 2003	5.358	5.358	5.209	5.232	6,300,572	-0.13(-2.35%)
Feb 11, 2003	5.415	5.488	5.343	5.358	7,354,773	-0.06(-1.06%)
Feb 10, 2003	5.388	5.427	5.259	5.415	6,766,223	+0.03(+0.64%)
Feb 07, 2003	5.533	5.553	5.324	5.381	6,048,748	-0.10(-1.81%)
Feb 06, 2003	5.465	5.579	5.415	5.480	5,826,536	-0.04(-0.76%)
Feb 05, 2003	5.610	5.648	5.491	5.522	7,344,553	-0.08(-1.43%)
Feb 04, 2003	5.678	5.694	5.533	5.602	8,689,623	-0.11(-2.00%)