RBC Bearings Inc (NY: RBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	19.79	19.79	19.26	19.43	1,939,289	-0.07(-0.35%)
Mar 30, 2004	21.15	21.15	19.50	19.50	393,987	-1.65(-7.82%)
Mar 29, 2004	20.64	21.21	20.63	21.15	87,724	+0.38(+1.83%)
Mar 26, 2004	20.23	20.92	20.23	20.77	49,672	+0.45(+2.20%)
Mar 25, 2004	19.90	20.87	19.86	20.32	93,586	+0.43(+2.15%)
Mar 24, 2004	19.79	20.23	19.69	19.89	63,761	-0.01(-0.05%)
Mar 23, 2004	19.95	20.18	19.76	19.90	74,046	-0.10(-0.49%)
Mar 22, 2004	20.37	20.37	19.93	20.00	102,841	-0.32(-1.58%)
Mar 19, 2004	20.52	21.00	20.26	20.32	43,810	-0.15(-0.71%)
Mar 18, 2004	20.81	20.81	20.42	20.47	34,143	-0.45(-2.14%)
Mar 17, 2004	20.42	21.18	20.34	20.92	37,742	+0.64(+3.17%)
Mar 16, 2004	20.43	20.43	20.14	20.27	55,431	-0.16(-0.76%)
Mar 15, 2004	20.81	20.81	20.36	20.43	74,663	-0.48(-2.28%)
Mar 12, 2004	19.53	21.05	19.51	20.91	191,594	+1.38(+7.07%)
Mar 11, 2004	19.79	20.11	19.50	19.53	204,244	-0.26(-1.33%)
Mar 10, 2004	19.88	20.03	19.74	19.79	93,688	-0.15(-0.73%)
Mar 09, 2004	20.37	20.42	19.88	19.93	49,981	-0.26(-1.30%)
Mar 08, 2004	20.57	20.61	20.20	20.20	63,350	-0.45(-2.17%)
Mar 05, 2004	20.76	21.05	20.61	20.64	115,594	-0.21(-1.03%)
Mar 04, 2004	20.05	20.86	20.02	20.86	52,243	+0.81(+4.03%)
Mar 03, 2004	20.23	20.24	19.91	20.05	129,477	-0.25(-1.25%)
Mar 02, 2004	20.67	20.69	20.29	20.30	55,431	-0.36(-1.74%)