Big 5 Sporting (NQ: BGFV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	11.06	11.06	10.85	10.98	177,250	-0.01(-0.12%)
Mar 30, 2005	10.84	11.06	10.73	10.99	94,594	+0.19(+1.77%)
Mar 29, 2005	10.83	10.86	10.69	10.80	337,496	-0.16(-1.42%)
Mar 28, 2005	10.83	11.00	10.83	10.96	95,554	+0.12(+1.15%)
Mar 24, 2005	10.87	10.95	10.83	10.83	95,653	-0.05(-0.45%)
Mar 23, 2005	10.87	10.95	10.76	10.88	263,963	-0.02(-0.16%)
Mar 22, 2005	10.80	11.04	10.77	10.90	195,663	+0.09(+0.84%)
Mar 21, 2005	10.74	10.82	10.59	10.81	130,441	+0.00(+0.02%)
Mar 18, 2005	10.96	10.96	10.71	10.80	436,657	-0.09(-0.82%)
Mar 17, 2005	10.87	10.95	10.78	10.89	135,976	+0.09(+0.86%)
Mar 16, 2005	10.73	10.87	10.73	10.80	196,309	+0.00(+0.00%)
Mar 15, 2005	10.82	11.04	10.69	10.80	162,844	+0.02(+0.21%)
Mar 14, 2005	10.72	10.98	10.72	10.78	532,329	+0.07(+0.66%)
Mar 11, 2005	10.60	10.71	10.56	10.71	184,837	+0.15(+1.39%)
Mar 10, 2005	10.72	10.88	10.51	10.56	413,952	-0.21(-1.98%)
Mar 09, 2005	10.73	10.91	10.72	10.77	327,061	-0.00(-0.04%)
Mar 08, 2005	10.93	10.93	10.64	10.78	390,087	-0.14(-1.30%)
Mar 07, 2005	11.04	11.15	10.85	10.92	209,124	-0.22(-1.95%)
Mar 04, 2005	11.02	11.28	11.02	11.14	587,337	+0.13(+1.21%)
Mar 03, 2005	11.19	11.19	10.73	11.01	693,896	-0.19(-1.67%)
Mar 02, 2005	10.78	11.24	10.77	11.19	819,154	+0.42(+3.92%)
Mar 01, 2005	10.61	10.78	10.42	10.77	344,189	+0.32(+3.11%)
Feb 28, 2005	10.76	10.88	10.41	10.45	429,692	-0.43(-3.96%)
Feb 25, 2005	10.66	10.89	10.62	10.88	191,640	+0.19(+1.75%)
Feb 24, 2005	10.99	10.99	10.47	10.69	284,320	-0.24(-2.16%)
Feb 23, 2005	10.67	11.14	10.67	10.93	623,150	+0.64(+6.18%)
Feb 22, 2005	10.69	10.84	10.17	10.29	655,166	-0.46(-4.26%)
Feb 18, 2005	10.98	10.98	10.57	10.75	350,538	-0.15(-1.35%)
Feb 17, 2005	11.08	11.24	10.80	10.89	310,126	-0.16(-1.45%)
Feb 16, 2005	11.00	11.14	10.89	11.05	202,386	-0.02(-0.16%)
Feb 15, 2005	11.28	11.28	10.90	11.07	218,164	-0.08(-0.72%)
Feb 14, 2005	10.93	11.36	10.93	11.15	159,921	+0.04(+0.32%)
Feb 11, 2005	11.38	11.61	10.94	11.12	551,773	-0.22(-1.92%)
Feb 10, 2005	11.06	11.76	10.58	11.33	1,812,640	-0.75(-6.18%)
Feb 09, 2005	12.50	12.74	12.05	12.08	200,154	-0.56(-4.46%)
Feb 08, 2005	12.34	12.66	12.28	12.65	105,202	+0.16(+1.32%)
Feb 07, 2005	12.34	12.48	12.29	12.48	297,995	+0.04(+0.29%)
Feb 04, 2005	12.29	12.48	12.23	12.45	74,333	+0.07(+0.54%)
Feb 03, 2005	12.39	12.41	12.10	12.38	82,298	-0.12(-0.96%)
Feb 02, 2005	12.34	12.69	12.26	12.50	182,787	+0.06(+0.50%)
Feb 01, 2005	12.16	12.44	12.00	12.44	133,591	+0.27(+2.19%)
Jan 31, 2005	11.94	12.20	11.92	12.17	183,667	+0.28(+2.32%)
Jan 28, 2005	12.05	12.05	11.55	11.89	173,306	-0.17(-1.44%)
Jan 27, 2005	12.06	12.32	11.99	12.07	195,233	-0.03(-0.26%)
Jan 26, 2005	12.07	12.17	11.96	12.10	114,424	+0.06(+0.48%)
Jan 25, 2005	12.07	12.13	11.94	12.04	87,471	-0.02(-0.18%)
Jan 24, 2005	12.12	12.30	12.00	12.06	61,703	-0.16(-1.31%)
Jan 21, 2005	12.57	12.65	12.14	12.22	166,952	-0.31(-2.48%)
Jan 20, 2005	12.27	12.63	12.26	12.53	161,139	+0.20(+1.66%)
Jan 19, 2005	12.89	13.05	12.25	12.33	292,464	-0.48(-3.75%)
Jan 18, 2005	12.21	12.86	12.21	12.81	289,603	+0.54(+4.38%)
Jan 14, 2005	12.06	12.29	12.05	12.27	143,034	+0.13(+1.06%)
Jan 13, 2005	12.36	12.36	12.05	12.14	180,119	-0.09(-0.76%)
Jan 12, 2005	12.13	12.35	12.09	12.24	446,579	+0.12(+1.03%)
Jan 11, 2005	11.93	12.27	11.79	12.11	302,256	+0.17(+1.41%)
Jan 10, 2005	12.09	12.31	11.93	11.94	183,190	+0.02(+0.19%)
Jan 07, 2005	12.27	12.36	11.84	11.92	104,266	-0.29(-2.37%)
Jan 06, 2005	12.26	12.31	12.02	12.21	140,660	+0.01(+0.07%)
Jan 05, 2005	12.11	12.50	12.05	12.20	231,902	-0.07(-0.54%)
Jan 04, 2005	12.97	12.97	12.20	12.27	338,205	-0.67(-5.15%)