Heartland Express (NQ: HTLD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	4.981	4.981	4.864	4.895	570,826	-0.04(-0.72%)
Oct 30, 2003	4.940	4.971	4.920	4.930	942,256	-0.01(-0.20%)
Oct 29, 2003	4.975	4.975	4.889	4.940	541,222	-0.04(-0.87%)
Oct 28, 2003	4.958	4.983	4.859	4.983	369,889	+0.03(+0.64%)
Oct 27, 2003	4.906	4.983	4.828	4.952	411,831	+0.04(+0.88%)
Oct 24, 2003	4.857	4.938	4.832	4.908	397,875	+0.04(+0.77%)
Oct 23, 2003	4.877	4.906	4.798	4.871	762,002	+0.03(+0.61%)
Oct 22, 2003	4.914	5.013	4.822	4.841	1,080,455	-0.03(-0.61%)
Oct 21, 2003	4.877	4.948	4.790	4.871	429,822	+0.02(+0.49%)
Oct 20, 2003	4.895	4.897	4.816	4.847	344,844	+0.02(+0.33%)
Oct 17, 2003	4.964	4.973	4.822	4.832	404,516	-0.15(-3.04%)
Oct 16, 2003	5.104	5.121	4.899	4.983	780,944	-0.12(-2.36%)
Oct 15, 2003	5.230	5.230	5.031	5.104	455,290	-0.09(-1.67%)
Oct 14, 2003	5.050	5.228	5.035	5.190	259,458	+0.10(+2.05%)
Oct 13, 2003	4.995	5.098	4.981	5.086	413,333	+0.09(+1.81%)
Oct 10, 2003	5.062	5.062	4.946	4.995	391,080	-0.03(-0.59%)
Oct 09, 2003	4.968	5.104	4.926	5.025	510,196	+0.07(+1.31%)
Oct 08, 2003	4.956	4.985	4.910	4.960	1,034,511	-0.02(-0.47%)
Oct 07, 2003	4.966	4.993	4.926	4.983	699,484	+0.02(+0.39%)
Oct 06, 2003	4.934	5.005	4.930	4.964	460,764	-0.05(-0.90%)
Oct 03, 2003	4.895	5.021	4.893	5.009	324,245	+0.12(+2.46%)
Oct 02, 2003	4.936	4.975	4.859	4.889	268,474	-0.05(-1.00%)
Oct 01, 2003	4.729	4.940	4.729	4.938	531,732	+0.20(+4.33%)
Sep 30, 2003	4.851	4.880	4.733	4.733	494,246	-0.10(-2.04%)
Sep 29, 2003	4.761	4.916	4.761	4.832	344,969	+0.07(+1.36%)
Sep 26, 2003	4.946	5.015	4.765	4.767	244,292	-0.13(-2.73%)
Sep 25, 2003	5.050	5.096	4.891	4.901	232,231	-0.18(-3.57%)
Sep 24, 2003	5.214	5.222	5.064	5.082	203,286	-0.13(-2.53%)
Sep 23, 2003	5.137	5.269	5.137	5.214	378,735	+0.01(+0.27%)
Sep 22, 2003	5.066	5.202	5.056	5.200	270,463	+0.05(+1.03%)
Sep 19, 2003	5.074	5.259	5.074	5.147	552,630	-0.03(-0.57%)
Sep 18, 2003	5.104	5.271	5.096	5.176	348,841	+0.07(+1.39%)
Sep 17, 2003	5.180	5.224	5.104	5.105	206,387	-0.09(-1.82%)
Sep 16, 2003	5.241	5.271	5.176	5.200	155,171	+0.04(+0.69%)
Sep 15, 2003	5.172	5.279	5.145	5.165	157,830	-0.05(-0.91%)
Sep 12, 2003	5.202	5.212	5.102	5.212	122,813	+0.01(+0.27%)
Sep 11, 2003	5.074	5.202	5.056	5.198	156,308	+0.07(+1.38%)
Sep 10, 2003	5.226	5.226	5.117	5.127	188,026	-0.04(-0.80%)
Sep 09, 2003	5.212	5.304	5.165	5.169	378,083	-0.06(-1.13%)
Sep 08, 2003	5.212	5.287	5.123	5.228	276,330	+0.06(+1.14%)
Sep 05, 2003	5.224	5.299	5.149	5.169	241,059	-0.12(-2.31%)
Sep 04, 2003	5.078	5.291	5.060	5.291	454,207	+0.22(+4.35%)
Sep 03, 2003	5.143	5.214	5.025	5.070	362,604	-0.07(-1.30%)
Sep 02, 2003	5.025	5.163	4.999	5.137	313,377	+0.12(+2.44%)
Aug 29, 2003	5.102	5.102	4.995	5.015	173,309	-0.06(-1.13%)
Aug 28, 2003	5.019	5.094	4.891	5.072	204,773	+0.09(+1.82%)
Aug 27, 2003	4.995	5.015	4.914	4.981	138,038	+0.02(+0.44%)
Aug 26, 2003	4.906	4.973	4.830	4.960	368,440	+0.05(+1.08%)
Aug 25, 2003	4.960	4.987	4.906	4.906	370,470	-0.07(-1.46%)
Aug 22, 2003	5.131	5.172	4.936	4.979	319,975	-0.10(-2.02%)
Aug 21, 2003	5.084	5.192	5.054	5.082	346,364	-0.05(-0.96%)
Aug 20, 2003	5.163	5.165	5.084	5.131	294,854	-0.03(-0.61%)
Aug 19, 2003	5.192	5.212	5.070	5.163	506,732	-0.00(-0.04%)
Aug 18, 2003	5.005	5.182	4.982	5.165	377,068	+0.18(+3.56%)
Aug 15, 2003	5.054	5.129	4.987	4.987	85,005	-0.07(-1.33%)
Aug 14, 2003	4.995	5.086	4.964	5.054	218,222	-0.01(-0.19%)
Aug 13, 2003	4.983	5.064	4.942	5.064	315,153	+0.09(+1.75%)
Aug 12, 2003	4.887	5.058	4.887	4.977	394,069	+0.07(+1.44%)
Aug 11, 2003	4.780	4.926	4.729	4.906	341,797	+0.12(+2.47%)
Aug 08, 2003	4.729	4.808	4.707	4.788	281,913	+0.02(+0.50%)
Aug 07, 2003	4.680	4.765	4.670	4.765	204,266	+0.03(+0.71%)
Aug 06, 2003	4.849	4.851	4.674	4.731	251,209	-0.08(-1.72%)
Aug 05, 2003	4.739	4.938	4.739	4.814	408,025	+0.05(+1.12%)
Aug 04, 2003	4.865	4.865	4.719	4.761	600,365	-0.11(-2.27%)