RBC Bearings Inc (NY: RBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	28.20	28.39	27.85	27.99	108,292	-0.24(-0.86%)
Mar 30, 2005	28.73	28.93	27.93	28.24	166,603	-0.37(-1.29%)
Mar 29, 2005	28.77	29.12	28.60	28.61	127,626	-0.28(-0.98%)
Mar 28, 2005	28.70	29.03	28.62	28.89	90,603	+0.15(+0.51%)
Mar 24, 2005	28.88	29.22	28.73	28.74	53,580	-0.21(-0.74%)
Mar 23, 2005	29.37	29.37	28.89	28.96	98,316	-0.52(-1.75%)
Mar 22, 2005	29.32	29.66	29.32	29.47	117,856	+0.14(+0.46%)
Mar 21, 2005	29.03	29.34	28.84	29.34	112,200	+0.21(+0.73%)
Mar 18, 2005	29.07	29.15	28.70	29.12	154,262	+0.24(+0.84%)
Mar 17, 2005	28.78	28.98	28.53	28.88	178,019	-0.04(-0.13%)
Mar 16, 2005	28.98	29.33	28.83	28.92	137,191	-0.03(-0.10%)
Mar 15, 2005	28.82	29.01	28.74	28.95	175,756	+0.13(+0.44%)
Mar 14, 2005	28.78	28.88	28.54	28.82	85,564	-0.01(-0.03%)
Mar 11, 2005	28.64	29.32	28.45	28.83	148,915	+0.33(+1.16%)
Mar 10, 2005	29.61	29.71	28.50	28.50	251,448	-1.11(-3.74%)
Mar 09, 2005	30.44	30.44	29.42	29.61	243,323	-0.88(-2.87%)
Mar 08, 2005	30.78	30.97	30.48	30.48	117,959	-0.34(-1.10%)
Mar 07, 2005	30.82	31.19	30.63	30.82	75,485	+0.04(+0.13%)
Mar 04, 2005	30.73	31.12	30.73	30.79	55,843	+0.16(+0.51%)
Mar 03, 2005	30.58	30.87	30.34	30.63	96,568	-0.08(-0.25%)
Mar 02, 2005	30.72	30.87	30.38	30.71	72,503	+0.08(+0.25%)