Rocky Brands Inc (NQ: RCKY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	17.45	17.57	16.57	17.06	159,112	-0.48(-2.76%)
Dec 30, 2003	18.16	18.80	17.41	17.54	295,749	-0.17(-0.96%)
Dec 29, 2003	16.37	18.15	16.15	17.71	396,140	+1.73(+10.79%)
Dec 26, 2003	16.00	16.29	15.85	15.98	55,099	-0.26(-1.62%)
Dec 24, 2003	15.99	16.29	15.73	16.25	39,923	+0.02(+0.14%)
Dec 23, 2003	16.77	16.77	15.62	16.22	120,838	-0.34(-2.07%)
Dec 22, 2003	16.61	16.76	16.11	16.57	97,865	+0.06(+0.37%)
Dec 19, 2003	16.30	16.75	16.13	16.51	114,265	+0.04(+0.27%)
Dec 18, 2003	15.54	16.76	15.24	16.46	211,923	-0.01(-0.09%)
Dec 17, 2003	15.69	16.89	15.69	16.48	163,754	-0.55(-3.22%)
Dec 16, 2003	17.16	17.52	15.62	17.02	499,658	-1.39(-7.57%)
Dec 15, 2003	19.66	19.81	18.21	18.42	665,182	+0.21(+1.17%)
Dec 12, 2003	19.27	19.61	17.90	18.21	537,330	+0.68(+3.87%)
Dec 11, 2003	16.56	17.79	16.15	17.53	426,759	+1.40(+8.69%)
Dec 10, 2003	15.72	16.54	15.32	16.13	295,346	+0.88(+5.80%)
Dec 09, 2003	17.43	17.43	14.93	15.24	436,206	-1.44(-8.63%)
Dec 08, 2003	15.23	16.70	14.94	16.68	618,497	+2.20(+15.20%)
Dec 05, 2003	14.54	14.77	14.21	14.48	76,619	-0.06(-0.42%)
Dec 04, 2003	14.47	14.95	14.32	14.54	426,961	+0.45(+3.19%)
Dec 03, 2003	14.51	14.55	14.09	14.09	147,487	-0.37(-2.58%)
Dec 02, 2003	14.22	14.78	13.85	14.47	321,813	+0.37(+2.65%)
Dec 01, 2003	13.22	14.09	13.18	14.09	199,886	+0.91(+6.94%)
Nov 28, 2003	12.74	13.25	12.64	13.18	25,240	+0.16(+1.22%)
Nov 26, 2003	13.48	13.50	13.02	13.02	28,868	-0.46(-3.44%)
Nov 25, 2003	13.91	13.94	13.23	13.48	48,845	+0.20(+1.49%)
Nov 24, 2003	12.57	13.36	12.57	13.28	51,341	+0.57(+4.49%)
Nov 21, 2003	12.68	12.99	12.47	12.71	25,229	+0.03(+0.24%)
Nov 20, 2003	12.95	12.95	12.41	12.68	32,629	-0.24(-1.89%)
Nov 19, 2003	13.03	13.25	12.76	12.93	31,509	-0.25(-1.91%)
Nov 18, 2003	13.06	13.31	13.06	13.18	23,045	-0.08(-0.57%)
Nov 17, 2003	14.05	14.09	13.09	13.25	56,559	-0.54(-3.92%)
Nov 14, 2003	13.60	13.79	12.99	13.79	34,180	+0.38(+2.83%)
Nov 13, 2003	13.71	13.71	13.24	13.41	18,708	+0.16(+1.21%)
Nov 12, 2003	12.95	13.71	12.21	13.25	73,286	+0.55(+4.32%)
Nov 11, 2003	14.21	14.51	12.04	12.71	140,344	-1.46(-10.32%)
Nov 10, 2003	14.46	14.85	14.09	14.17	139,886	-0.06(-0.43%)
Nov 07, 2003	14.34	14.40	14.10	14.23	78,652	+0.13(+0.92%)
Nov 06, 2003	13.98	14.66	13.72	14.10	159,466	+0.02(+0.11%)
Nov 05, 2003	13.32	14.23	13.11	14.08	283,863	+1.20(+9.27%)
Nov 04, 2003	12.33	12.90	12.28	12.89	476,035	+0.88(+7.36%)
Nov 03, 2003	12.18	12.18	11.96	12.00	12,727	+0.07(+0.58%)
Oct 31, 2003	12.39	12.50	11.81	11.94	29,538	-0.39(-3.16%)
Oct 30, 2003	12.22	12.45	12.28	12.32	29,505	+0.10(+0.83%)
Oct 29, 2003	11.58	12.58	11.47	12.22	203,550	+1.32(+12.14%)
Oct 28, 2003	10.29	11.08	10.28	10.90	49,624	+0.63(+6.16%)
Oct 27, 2003	10.09	10.27	9.918	10.27	13,784	+0.17(+1.66%)
Oct 24, 2003	10.21	10.21	9.979	10.10	8,270	+0.08(+0.84%)
Oct 23, 2003	9.933	10.02	9.811	10.02	12,865	-0.04(-0.37%)
Oct 22, 2003	10.26	10.27	9.788	10.05	7,614	-0.15(-1.43%)
Oct 21, 2003	10.02	10.38	10.02	10.20	11,815	-0.08(-0.81%)
Oct 20, 2003	10.21	10.63	9.811	10.28	20,611	+0.08(+0.82%)
Oct 17, 2003	9.293	10.24	9.210	10.20	42,272	+0.97(+10.57%)
Oct 16, 2003	9.225	9.225	9.225	9.225	0	+0.00(+0.00%)
Oct 15, 2003	9.194	9.232	9.110	9.225	2,651	+0.08(+0.92%)
Oct 14, 2003	9.324	9.331	9.103	9.141	16,410	+0.02(+0.25%)
Oct 13, 2003	9.270	9.346	9.118	9.118	20,278	-0.14(-1.48%)
Oct 10, 2003	9.308	9.331	9.255	9.255	5,645	+0.00(+0.00%)
Oct 09, 2003	9.437	9.560	9.255	9.255	15,884	-0.12(-1.30%)
Oct 08, 2003	9.666	9.666	9.377	9.377	19,035	-0.19(-1.99%)
Oct 07, 2003	8.798	9.567	8.790	9.567	33,542	+0.81(+9.22%)
Oct 06, 2003	8.897	8.950	8.684	8.760	7,522	-0.08(-0.95%)
Oct 03, 2003	8.653	8.844	8.653	8.844	7,351	+0.20(+2.30%)
Oct 02, 2003	8.608	8.645	8.516	8.645	4,857	+0.04(+0.43%)