Rocky Brands Inc (NQ: RCKY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	22.75	24.67	22.58	23.80	88,576	+0.38(+1.63%)
Feb 25, 2005	23.51	23.51	22.85	23.42	50,175	-0.09(-0.39%)
Feb 24, 2005	24.16	24.16	23.48	23.51	22,780	-0.28(-1.18%)
Feb 23, 2005	23.78	24.76	22.93	23.79	97,015	-0.81(-3.28%)
Feb 22, 2005	25.57	25.90	24.00	24.60	91,558	-0.98(-3.81%)
Feb 18, 2005	25.59	25.90	24.77	25.57	71,830	-0.25(-0.97%)
Feb 17, 2005	24.90	26.46	22.85	25.82	257,165	-0.38(-1.45%)
Feb 16, 2005	26.79	27.76	25.90	26.21	196,021	-0.61(-2.27%)
Feb 15, 2005	26.58	26.90	25.76	26.81	216,433	+1.36(+5.33%)
Feb 14, 2005	24.19	25.46	24.07	25.46	177,851	+1.63(+6.84%)
Feb 11, 2005	23.97	24.32	23.35	23.83	60,590	+0.05(+0.19%)
Feb 10, 2005	23.86	24.19	23.52	23.78	51,334	+0.00(+0.00%)
Feb 09, 2005	23.23	24.38	23.23	23.78	76,979	+0.32(+1.36%)
Feb 08, 2005	22.74	24.32	22.69	23.46	148,025	+1.17(+5.23%)
Feb 07, 2005	21.57	22.97	21.44	22.30	50,828	+0.88(+4.09%)
Feb 04, 2005	20.77	21.71	19.86	21.42	126,996	+0.23(+1.07%)
Feb 03, 2005	21.14	21.43	20.97	21.19	36,230	-0.40(-1.87%)
Feb 02, 2005	21.56	21.72	21.25	21.60	33,622	-0.17(-0.77%)
Feb 01, 2005	22.20	22.22	21.71	21.76	29,375	-0.25(-1.14%)
Jan 31, 2005	22.08	22.27	21.72	22.02	10,543	+0.28(+1.30%)
Jan 28, 2005	22.00	22.01	21.63	21.73	10,861	-0.13(-0.59%)
Jan 27, 2005	21.63	22.09	21.52	21.86	23,085	+0.15(+0.70%)
Jan 26, 2005	21.41	21.83	21.26	21.71	24,850	-0.14(-0.66%)
Jan 25, 2005	22.10	22.10	21.46	21.86	33,877	-0.37(-1.65%)
Jan 24, 2005	22.47	22.51	22.12	22.22	24,921	-0.52(-2.28%)
Jan 21, 2005	23.07	23.34	22.50	22.74	18,247	-0.23(-0.99%)
Jan 20, 2005	23.08	23.08	22.85	22.97	36,837	+0.00(+0.00%)
Jan 19, 2005	23.23	23.99	22.76	22.97	59,469	-0.19(-0.82%)
Jan 18, 2005	22.14	23.23	22.14	23.16	122,617	+0.54(+2.39%)
Jan 14, 2005	22.66	22.85	22.10	22.62	22,317	-0.22(-0.97%)
Jan 13, 2005	22.50	22.85	22.14	22.84	65,418	+0.37(+1.63%)
Jan 12, 2005	22.09	22.47	22.08	22.47	15,375	+0.27(+1.20%)
Jan 11, 2005	22.09	22.24	21.93	22.21	37,329	+0.06(+0.28%)
Jan 10, 2005	22.21	22.21	21.33	22.14	35,834	+0.01(+0.03%)
Jan 07, 2005	21.52	22.61	21.52	22.14	41,955	+0.45(+2.07%)
Jan 06, 2005	21.83	21.96	21.05	21.69	52,873	-0.28(-1.28%)
Jan 05, 2005	22.15	22.32	21.06	21.97	63,673	-0.37(-1.64%)
Jan 04, 2005	22.63	22.63	22.23	22.34	29,455	+0.05(+0.21%)
Jan 03, 2005	22.67	22.69	22.28	22.29	30,684	-0.41(-1.81%)
Dec 31, 2004	22.71	22.80	22.47	22.70	25,204	+0.17(+0.74%)
Dec 30, 2004	21.88	22.66	21.88	22.53	27,829	+0.46(+2.11%)
Dec 29, 2004	21.83	22.08	21.80	22.07	17,327	+0.21(+0.94%)
Dec 28, 2004	22.08	22.08	21.51	21.86	28,223	+0.11(+0.53%)
Dec 27, 2004	21.53	22.09	21.48	21.75	35,443	+0.08(+0.35%)
Dec 23, 2004	22.04	22.47	21.35	21.67	36,362	-0.60(-2.70%)
Dec 22, 2004	21.90	22.62	21.86	22.27	43,844	+0.00(+0.00%)
Dec 21, 2004	21.63	22.28	21.32	22.27	92,283	+0.62(+2.89%)
Dec 20, 2004	21.51	21.70	21.34	21.65	21,397	+0.15(+0.71%)
Dec 17, 2004	21.14	21.51	21.14	21.50	21,003	+0.14(+0.64%)
Dec 16, 2004	21.12	21.47	21.12	21.36	41,481	+0.06(+0.30%)
Dec 15, 2004	21.47	21.66	21.06	21.30	58,415	+0.00(+0.02%)
Dec 14, 2004	21.03	21.32	20.93	21.29	59,334	+0.05(+0.25%)
Dec 13, 2004	20.99	21.73	20.75	21.24	120,113	+0.40(+1.94%)
Dec 10, 2004	20.95	21.02	20.55	20.83	91,889	-0.05(-0.22%)
Dec 09, 2004	21.25	21.25	20.71	20.88	96,221	-0.26(-1.23%)
Dec 08, 2004	19.87	21.90	19.85	21.14	297,722	+1.04(+5.19%)
Dec 07, 2004	19.05	20.57	18.74	20.10	525,215	+4.53(+29.12%)
Dec 06, 2004	15.55	15.83	15.54	15.56	18,509	-0.21(-1.30%)
Dec 03, 2004	15.85	15.85	15.59	15.77	27,698	-0.04(-0.24%)
Dec 02, 2004	15.87	16.00	15.74	15.81	10,895	-0.19(-1.19%)