Flowers Foods (NY: FLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	1.503	1.508	1.463	1.463	1,133,756	-0.05(-3.01%)
Dec 30, 2003	1.510	1.526	1.502	1.509	579,022	-0.00(-0.26%)
Dec 29, 2003	1.489	1.518	1.486	1.513	1,176,849	+0.02(+1.60%)
Dec 26, 2003	1.503	1.503	1.480	1.489	563,352	-0.01(-0.76%)
Dec 24, 2003	1.517	1.518	1.500	1.500	401,946	-0.02(-1.09%)
Dec 23, 2003	1.521	1.528	1.496	1.517	1,095,363	+0.01(+0.56%)
Dec 22, 2003	1.508	1.522	1.503	1.508	958,247	+0.00(+0.04%)
Dec 19, 2003	1.501	1.524	1.486	1.508	950,411	+0.01(+0.45%)
Dec 18, 2003	1.501	1.511	1.485	1.501	857,172	+0.00(+0.04%)
Dec 17, 2003	1.508	1.510	1.498	1.500	846,203	-0.01(-0.97%)
Dec 16, 2003	1.509	1.518	1.508	1.515	882,245	+0.01(+0.45%)
Dec 15, 2003	1.537	1.537	1.508	1.508	1,785,646	-0.03(-1.81%)
Dec 12, 2003	1.522	1.536	1.519	1.536	802,326	+0.02(+1.12%)
Dec 11, 2003	1.489	1.519	1.489	1.519	839,935	+0.03(+1.82%)
Dec 10, 2003	1.499	1.500	1.492	1.492	2,017,568	-0.01(-0.49%)
Dec 09, 2003	1.509	1.513	1.495	1.499	1,991,712	-0.01(-0.45%)
Dec 08, 2003	1.494	1.506	1.489	1.506	702,819	+0.02(+1.14%)
Dec 05, 2003	1.489	1.498	1.489	1.489	741,995	-0.01(-0.45%)
Dec 04, 2003	1.480	1.501	1.480	1.496	839,935	+0.01(+0.76%)
Dec 03, 2003	1.492	1.507	1.484	1.484	711,437	-0.01(-0.53%)
Dec 02, 2003	1.493	1.507	1.487	1.492	1,004,474	+0.01(+0.61%)
Dec 01, 2003	1.490	1.496	1.483	1.483	582,940	+0.00(+0.19%)
Nov 28, 2003	1.478	1.496	1.478	1.480	513,990	-0.00(-0.11%)
Nov 26, 2003	1.474	1.480	1.470	1.482	669,911	+0.01(+0.69%)
Nov 25, 2003	1.460	1.490	1.460	1.472	1,549,806	-0.00(-0.15%)
Nov 24, 2003	1.437	1.480	1.437	1.474	918,287	+0.04(+2.48%)
Nov 21, 2003	1.402	1.439	1.402	1.439	838,368	+0.04(+3.13%)
Nov 20, 2003	1.384	1.403	1.376	1.395	868,142	+0.01(+0.78%)
Nov 19, 2003	1.404	1.404	1.366	1.384	1,469,103	-0.03(-2.40%)
Nov 18, 2003	1.418	1.452	1.411	1.418	658,941	+0.00(+0.00%)
Nov 17, 2003	1.402	1.429	1.399	1.418	1,042,867	-0.01(-0.99%)
Nov 14, 2003	1.444	1.462	1.429	1.432	805,460	-0.01(-0.94%)
Nov 13, 2003	1.424	1.449	1.413	1.446	925,339	+0.03(+1.96%)
Nov 12, 2003	1.431	1.431	1.404	1.418	1,336,688	-0.01(-0.83%)
Nov 11, 2003	1.438	1.438	1.418	1.430	445,040	-0.00(-0.32%)
Nov 10, 2003	1.453	1.461	1.435	1.435	630,735	-0.03(-1.94%)
Nov 07, 2003	1.458	1.487	1.445	1.463	1,430,710	+0.01(+0.62%)
Nov 06, 2003	1.391	1.454	1.372	1.454	1,335,904	+0.07(+4.74%)
Nov 05, 2003	1.412	1.460	1.388	1.388	1,350,008	-0.05(-3.55%)
Nov 04, 2003	1.412	1.464	1.412	1.439	1,062,408	+0.04(+2.92%)
Nov 03, 2003	1.359	1.399	1.359	1.398	1,199,571	+0.05(+3.88%)
Oct 31, 2003	1.366	1.366	1.346	1.346	551,599	-0.02(-1.13%)
Oct 30, 2003	1.402	1.404	1.359	1.361	594,693	-0.02(-1.68%)
Oct 29, 2003	1.361	1.390	1.360	1.385	658,941	+0.03(+1.96%)
Oct 28, 2003	1.358	1.367	1.327	1.358	720,056	-0.00(-0.04%)
Oct 27, 2003	1.318	1.361	1.318	1.359	892,431	+0.04(+3.23%)
Oct 24, 2003	1.313	1.333	1.292	1.316	767,851	+0.00(+0.13%)
Oct 23, 2003	1.324	1.336	1.295	1.314	1,250,500	-0.01(-0.73%)
Oct 22, 2003	1.356	1.359	1.322	1.324	634,652	-0.04(-2.71%)
Oct 21, 2003	1.344	1.368	1.344	1.361	374,523	+0.02(+1.52%)
Oct 20, 2003	1.340	1.340	1.327	1.340	457,576	+0.01(+0.47%)
Oct 17, 2003	1.364	1.364	1.334	1.334	580,589	-0.03(-2.41%)
Oct 16, 2003	1.363	1.372	1.353	1.367	572,754	+0.01(+0.58%)
Oct 15, 2003	1.368	1.368	1.350	1.359	724,757	-0.00(-0.12%)
Oct 14, 2003	1.344	1.364	1.344	1.361	767,851	+0.01(+0.54%)
Oct 13, 2003	1.343	1.356	1.340	1.353	959,030	+0.01(+0.80%)
Oct 10, 2003	1.364	1.365	1.332	1.343	897,915	-0.02(-1.58%)
Oct 09, 2003	1.376	1.389	1.346	1.364	1,181,550	-0.00(-0.21%)
Oct 08, 2003	1.374	1.374	1.359	1.367	510,856	-0.01(-0.62%)
Oct 07, 2003	1.352	1.376	1.347	1.376	1,002,124	+0.02(+1.30%)
Oct 06, 2003	1.351	1.359	1.348	1.358	749,830	+0.01(+0.46%)
Oct 03, 2003	1.339	1.360	1.339	1.352	1,210,541	+0.02(+1.71%)
Oct 02, 2003	1.319	1.329	1.314	1.329	783,521	-0.00(-0.08%)