Fred's Inc (NQ: FRED )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	12.85	13.33	12.81	13.26	449,674	+0.50(+3.92%)
Mar 30, 2006	12.80	12.88	12.64	12.76	620,994	-0.11(-0.85%)
Mar 29, 2006	12.94	12.96	12.82	12.87	574,873	+0.03(+0.23%)
Mar 28, 2006	13.00	13.08	12.73	12.84	841,755	-0.26(-1.98%)
Mar 27, 2006	13.24	13.28	12.88	13.10	514,175	-0.09(-0.68%)
Mar 24, 2006	13.49	13.77	13.16	13.19	461,332	-0.28(-2.08%)
Mar 23, 2006	12.76	13.81	12.59	13.47	989,000	+0.27(+2.05%)
Mar 22, 2006	13.29	13.33	13.11	13.20	589,900	-0.05(-0.38%)
Mar 21, 2006	13.53	13.66	13.22	13.25	505,102	-0.33(-2.43%)
Mar 20, 2006	13.60	13.90	13.50	13.58	1,239,430	-0.03(-0.22%)
Mar 17, 2006	13.33	13.75	13.26	13.61	1,464,786	+0.19(+1.42%)
Mar 16, 2006	13.10	13.52	13.10	13.42	418,046	+0.32(+2.44%)
Mar 15, 2006	13.16	13.18	12.98	13.10	188,661	+0.00(+0.00%)
Mar 14, 2006	12.89	13.12	12.75	13.10	269,211	+0.24(+1.87%)
Mar 13, 2006	12.63	12.96	12.61	12.86	608,384	+0.32(+2.55%)
Mar 10, 2006	12.67	12.88	12.37	12.54	837,193	-0.49(-3.76%)
Mar 09, 2006	13.14	13.30	12.92	13.03	232,773	-0.12(-0.91%)
Mar 08, 2006	13.18	13.38	13.02	13.15	414,496	-0.11(-0.83%)
Mar 07, 2006	13.50	13.53	13.16	13.26	361,082	-0.22(-1.63%)
Mar 06, 2006	13.46	13.61	13.23	13.48	317,242	-0.02(-0.15%)
Mar 03, 2006	13.86	13.96	13.47	13.50	582,881	-0.43(-3.09%)
Mar 02, 2006	14.00	14.20	13.81	13.93	492,032	-0.21(-1.49%)
Mar 01, 2006	14.04	14.22	13.97	14.14	454,228	+0.17(+1.22%)
Feb 28, 2006	14.31	14.34	13.91	13.97	481,735	-0.34(-2.38%)
Feb 27, 2006	14.33	14.53	14.24	14.31	395,335	-0.12(-0.83%)
Feb 24, 2006	14.57	14.63	14.29	14.43	340,740	-0.20(-1.37%)
Feb 23, 2006	14.60	14.85	14.40	14.63	165,287	+0.08(+0.55%)
Feb 22, 2006	14.65	14.66	14.35	14.55	286,614	-0.03(-0.21%)
Feb 21, 2006	14.88	14.88	14.43	14.58	398,337	-0.31(-2.08%)
Feb 17, 2006	14.85	14.94	14.51	14.89	348,570	+0.08(+0.54%)
Feb 16, 2006	15.01	15.10	14.64	14.81	293,700	-0.17(-1.13%)
Feb 15, 2006	14.80	14.98	14.65	14.98	379,026	+0.16(+1.08%)
Feb 14, 2006	14.40	14.82	14.36	14.82	247,161	+0.49(+3.42%)
Feb 13, 2006	14.39	14.44	14.00	14.33	274,785	-0.03(-0.21%)
Feb 10, 2006	14.15	14.42	13.94	14.36	298,917	+0.25(+1.77%)
Feb 09, 2006	14.24	14.47	14.00	14.11	400,184	-0.15(-1.05%)
Feb 08, 2006	14.25	14.35	14.05	14.26	356,110	-0.01(-0.07%)
Feb 07, 2006	14.16	14.40	14.12	14.27	461,321	+0.10(+0.71%)
Feb 06, 2006	14.17	14.24	13.91	14.17	500,006	-0.02(-0.14%)
Feb 03, 2006	14.38	14.38	14.05	14.19	340,608	-0.23(-1.60%)
Feb 02, 2006	14.49	14.51	14.16	14.42	727,893	-0.24(-1.64%)
Feb 01, 2006	15.10	15.20	14.38	14.66	1,515,027	-1.22(-7.68%)
Jan 31, 2006	15.42	15.90	15.30	15.88	666,667	+0.37(+2.39%)
Jan 30, 2006	15.45	15.53	15.33	15.51	439,895	+0.10(+0.65%)
Jan 27, 2006	15.38	15.57	15.26	15.41	402,239	+0.03(+0.21%)
Jan 26, 2006	15.01	15.40	15.00	15.38	327,227	+0.39(+2.58%)
Jan 25, 2006	14.91	15.00	14.75	14.99	231,879	+0.11(+0.74%)
Jan 24, 2006	14.43	14.91	14.43	14.88	270,777	+0.46(+3.19%)
Jan 23, 2006	14.76	14.76	14.40	14.42	351,657	-0.25(-1.70%)
Jan 20, 2006	15.09	15.14	14.67	14.67	218,447	-0.36(-2.40%)
Jan 19, 2006	15.11	15.11	14.89	15.03	203,700	-0.05(-0.33%)
Jan 18, 2006	14.81	15.32	14.80	15.08	197,768	+0.11(+0.73%)
Jan 17, 2006	15.16	15.23	14.87	14.97	198,475	-0.29(-1.90%)
Jan 13, 2006	15.20	15.46	15.20	15.26	119,550	+0.01(+0.07%)
Jan 12, 2006	15.38	15.49	15.20	15.25	271,200	-0.10(-0.62%)
Jan 11, 2006	15.47	15.75	15.22	15.35	351,163	-0.37(-2.32%)
Jan 10, 2006	15.50	15.73	15.45	15.71	220,659	+0.07(+0.45%)
Jan 09, 2006	15.41	15.98	15.39	15.64	667,432	+0.28(+1.82%)
Jan 06, 2006	15.25	15.40	15.09	15.36	311,690	+0.17(+1.12%)
Jan 05, 2006	15.50	15.63	15.08	15.19	508,936	-0.37(-2.38%)
Jan 04, 2006	15.41	15.60	15.28	15.56	448,648	+0.03(+0.19%)