Big 5 Sporting (NQ: BGFV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	7.781	8.021	7.674	7.946	328,233	+0.25(+3.24%)
Oct 30, 2007	7.759	7.888	7.670	7.696	511,242	-0.11(-1.37%)
Oct 29, 2007	7.318	7.826	7.220	7.803	303,061	+0.51(+6.96%)
Oct 26, 2007	7.536	7.598	7.193	7.296	578,540	-0.18(-2.44%)
Oct 25, 2007	7.590	7.826	7.429	7.478	192,637	-0.07(-0.94%)
Oct 24, 2007	7.581	7.647	7.340	7.550	297,474	-0.07(-0.93%)
Oct 23, 2007	7.808	8.079	7.460	7.621	495,660	-0.12(-1.61%)
Oct 22, 2007	7.603	8.226	7.541	7.745	422,791	+0.23(+3.02%)
Oct 19, 2007	7.643	7.661	7.460	7.518	322,952	-0.12(-1.63%)
Oct 18, 2007	7.883	7.883	7.634	7.643	243,747	-0.27(-3.43%)
Oct 17, 2007	7.870	7.919	7.777	7.915	362,877	+0.13(+1.66%)
Oct 16, 2007	7.857	7.897	7.785	7.785	313,083	-0.10(-1.24%)
Oct 15, 2007	8.057	8.133	7.870	7.883	447,489	-0.18(-2.26%)
Oct 12, 2007	8.075	8.199	7.999	8.066	281,879	-0.02(-0.22%)
Oct 11, 2007	8.177	8.280	8.035	8.084	352,451	-0.07(-0.82%)
Oct 10, 2007	8.253	8.302	8.093	8.150	171,165	-0.10(-1.24%)
Oct 09, 2007	8.369	8.369	8.213	8.253	315,284	-0.11(-1.28%)
Oct 08, 2007	8.373	8.458	8.329	8.360	315,648	-0.05(-0.58%)
Oct 05, 2007	8.440	8.502	8.293	8.409	297,020	+0.05(+0.64%)
Oct 04, 2007	8.418	8.449	8.311	8.355	219,527	+0.01(+0.16%)
Oct 03, 2007	8.382	8.533	8.244	8.342	364,849	-0.10(-1.21%)
Oct 02, 2007	8.373	8.502	8.235	8.444	385,519	+0.10(+1.17%)
Oct 01, 2007	8.306	8.524	8.195	8.346	442,176	+0.02(+0.27%)
Sep 28, 2007	8.511	8.542	8.320	8.324	470,695	-0.21(-2.45%)
Sep 27, 2007	8.609	8.613	8.480	8.533	367,529	-0.06(-0.67%)
Sep 26, 2007	8.725	8.747	8.458	8.591	360,695	-0.11(-1.28%)
Sep 25, 2007	8.867	8.872	8.515	8.702	488,548	-0.18(-2.05%)
Sep 24, 2007	8.889	9.081	8.867	8.885	351,938	-0.02(-0.20%)
Sep 21, 2007	9.103	9.103	8.854	8.903	522,028	-0.14(-1.53%)
Sep 20, 2007	9.793	9.793	8.978	9.041	528,706	-0.87(-8.80%)
Sep 19, 2007	9.815	10.07	9.651	9.913	283,818	+0.12(+1.23%)
Sep 18, 2007	9.001	9.793	8.943	9.793	417,869	+0.81(+8.96%)
Sep 17, 2007	9.130	9.130	8.845	8.987	556,237	-0.15(-1.66%)
Sep 14, 2007	9.067	9.152	8.867	9.139	259,852	+0.05(+0.54%)
Sep 13, 2007	8.863	9.219	8.787	9.090	220,763	+0.25(+2.87%)
Sep 12, 2007	9.018	9.143	8.736	8.836	191,134	-0.29(-3.22%)
Sep 11, 2007	8.961	9.143	8.903	9.130	154,923	+0.20(+2.24%)
Sep 10, 2007	9.161	9.161	8.889	8.929	444,207	-0.18(-1.95%)
Sep 07, 2007	9.014	9.134	8.896	9.107	321,882	-0.02(-0.20%)
Sep 06, 2007	9.134	9.263	9.107	9.125	149,389	+0.00(+0.05%)
Sep 05, 2007	9.179	9.259	9.099	9.121	200,758	-0.13(-1.40%)
Sep 04, 2007	9.214	9.383	9.050	9.250	221,751	-0.01(-0.10%)
Aug 31, 2007	9.228	9.450	9.090	9.259	189,081	+0.15(+1.61%)
Aug 30, 2007	9.121	9.254	9.063	9.112	117,368	-0.10(-1.06%)
Aug 29, 2007	9.067	9.312	8.938	9.210	206,394	+0.18(+1.97%)
Aug 28, 2007	9.317	9.317	9.001	9.032	214,536	-0.35(-3.75%)
Aug 27, 2007	9.499	9.651	9.299	9.383	190,844	-0.16(-1.68%)
Aug 24, 2007	9.237	9.553	9.237	9.544	157,427	+0.29(+3.18%)
Aug 23, 2007	9.553	9.619	9.223	9.250	209,697	-0.24(-2.53%)
Aug 22, 2007	9.562	9.682	9.419	9.490	238,447	-0.03(-0.28%)
Aug 21, 2007	9.446	9.593	9.446	9.517	253,468	+0.12(+1.23%)
Aug 20, 2007	9.597	9.597	9.254	9.401	215,645	+0.11(+1.15%)
Aug 17, 2007	9.789	9.789	9.130	9.294	559,859	+0.21(+2.30%)
Aug 16, 2007	8.885	9.125	8.426	9.085	1,016,671	+0.20(+2.25%)
Aug 15, 2007	9.010	9.148	8.836	8.885	461,415	-0.09(-0.99%)
Aug 14, 2007	9.188	9.268	8.872	8.974	314,772	-0.20(-2.14%)
Aug 13, 2007	9.677	9.677	8.970	9.170	730,314	-0.41(-4.23%)
Aug 10, 2007	8.774	9.989	8.769	9.575	702,102	+0.68(+7.66%)
Aug 09, 2007	8.791	9.018	8.769	8.894	693,253	-0.00(-0.05%)
Aug 08, 2007	8.925	9.139	8.751	8.898	976,196	+0.05(+0.55%)
Aug 07, 2007	8.734	8.916	8.689	8.849	751,997	+0.08(+0.96%)
Aug 06, 2007	8.640	8.849	8.306	8.765	874,395	+0.15(+1.70%)
Aug 03, 2007	8.738	9.219	8.542	8.618	741,937	-0.41(-4.58%)
Aug 02, 2007	9.277	9.508	8.970	9.032	1,202,843	-0.47(-4.92%)