Asbury Automotive Group Inc (NY: ABG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	18.05	19.50	17.95	19.50	134,200	+0.25(+1.30%)
May 28, 2002	19.93	19.93	19.10	19.25	29,600	-0.74(-3.70%)
May 27, 2002	19.76	20.03	19.76	19.99	92,200	+0.00(+0.00%)
May 24, 2002	19.76	20.03	19.76	19.99	92,200	+0.23(+1.16%)
May 23, 2002	19.45	20.25	19.20	19.76	30,000	+0.16(+0.82%)
May 22, 2002	20.50	20.50	19.50	19.60	74,900	-0.74(-3.64%)
May 21, 2002	20.95	20.95	20.00	20.34	33,600	-0.56(-2.68%)
May 20, 2002	19.50	20.98	19.40	20.90	78,900	+0.88(+4.40%)
May 17, 2002	20.99	20.99	19.80	20.02	89,100	-0.88(-4.21%)
May 16, 2002	21.70	21.70	20.90	20.90	83,900	-0.79(-3.64%)
May 15, 2002	22.00	22.01	21.50	21.69	49,700	-0.44(-1.99%)
May 14, 2002	21.55	22.16	21.45	22.13	100,000	+0.83(+3.90%)
May 13, 2002	21.52	21.52	20.85	21.30	60,400	-0.46(-2.11%)
May 10, 2002	22.15	22.25	21.62	21.76	81,400	-0.49(-2.20%)
May 09, 2002	21.50	22.45	21.42	22.25	163,500	+0.75(+3.49%)
May 08, 2002	20.87	22.10	20.85	21.50	214,100	+0.74(+3.56%)
May 07, 2002	21.00	21.00	20.36	20.76	167,500	-0.19(-0.91%)
May 06, 2002	20.65	21.17	20.65	20.95	6,720,000	+0.55(+2.70%)
May 03, 2002	19.75	20.58	19.75	20.40	438,300	+1.05(+5.43%)
May 02, 2002	19.32	19.55	19.30	19.35	240,000	+0.00(+0.00%)
May 01, 2002	19.90	19.93	19.26	19.35	342,700	-0.31(-1.58%)
Apr 30, 2002	19.20	19.80	19.15	19.66	193,500	+0.51(+2.66%)
Apr 29, 2002	19.40	19.40	19.08	19.15	78,300	+0.00(+0.00%)
Apr 26, 2002	19.00	19.50	19.00	19.15	414,600	+0.35(+1.86%)
Apr 25, 2002	19.58	19.68	18.50	18.80	183,000	-0.75(-3.84%)
Apr 24, 2002	19.20	19.96	19.20	19.55	384,400	+0.70(+3.71%)
Apr 23, 2002	18.05	19.20	18.05	18.85	403,200	+1.25(+7.10%)
Apr 22, 2002	17.40	18.00	17.40	17.60	233,200	+0.26(+1.50%)
Apr 19, 2002	17.30	17.55	17.25	17.34	32,200	+0.06(+0.35%)
Apr 18, 2002	17.05	17.69	17.05	17.28	40,000	+0.23(+1.35%)
Apr 17, 2002	16.50	17.10	16.50	17.05	127,600	+0.25(+1.49%)
Apr 16, 2002	17.10	17.18	16.75	16.80	161,800	+0.05(+0.30%)
Apr 15, 2002	17.00	17.00	16.70	16.75	75,900	-0.40(-2.33%)
Apr 12, 2002	17.40	17.45	17.05	17.15	95,200	-0.15(-0.87%)
Apr 11, 2002	17.50	17.60	17.07	17.30	241,100	-0.70(-3.89%)
Apr 10, 2002	15.90	18.00	15.90	18.00	679,700	+2.60(+16.88%)
Apr 09, 2002	15.45	15.60	15.32	15.40	330,300	+0.10(+0.65%)
Apr 08, 2002	15.25	15.50	15.10	15.30	429,400	+0.30(+2.00%)
Apr 05, 2002	14.54	15.00	14.33	15.00	327,700	+0.46(+3.16%)
Apr 04, 2002	14.70	14.70	14.30	14.54	254,000	-0.09(-0.62%)
Apr 03, 2002	15.00	15.01	14.60	14.63	202,300	-0.42(-2.79%)
Apr 02, 2002	15.10	15.20	15.00	15.05	118,100	-0.10(-0.66%)
Apr 01, 2002	15.25	15.25	15.00	15.15	103,400	-0.10(-0.66%)
Mar 29, 2002	15.25	15.25	15.10	15.25	211,300	+0.00(+0.00%)
Mar 28, 2002	15.25	15.25	15.10	15.25	211,300	+0.00(+0.00%)
Mar 27, 2002	15.30	15.36	15.25	15.25	389,800	+0.00(+0.00%)
Mar 26, 2002	15.25	15.42	15.20	15.25	179,100	-0.02(-0.13%)
Mar 25, 2002	15.50	15.50	15.15	15.27	36,100	-0.29(-1.86%)
Mar 22, 2002	15.52	15.65	15.50	15.56	30,600	+0.01(+0.06%)
Mar 21, 2002	15.55	15.80	15.30	15.55	97,200	-0.05(-0.32%)
Mar 20, 2002	15.20	15.70	15.05	15.60	307,600	+0.30(+1.96%)
Mar 19, 2002	15.50	15.55	15.00	15.30	551,900	-0.21(-1.35%)
Mar 18, 2002	16.15	16.15	15.50	15.51	535,400	-0.54(-3.36%)
Mar 15, 2002	16.70	16.70	15.50	16.05	1,627,100	-0.75(-4.46%)
Mar 14, 2002	16.90	17.30	16.76	16.80	4,777,800	+2.41(+16.75%)
Mar 13, 2002	14.39	14.39	14.39	14.39	0	+0.00(+0.00%)
Mar 12, 2002	14.39	14.39	14.39	14.39	0	+0.00(+0.00%)
Mar 11, 2002	14.39	14.39	14.39	14.39	0	+0.00(+0.00%)
Mar 08, 2002	14.39	14.39	14.39	14.39	0	+0.00(+0.00%)
Mar 07, 2002	14.39	14.39	14.39	14.39	0	+0.00(+0.00%)
Mar 06, 2002	14.39	14.39	14.39	14.39	0	+0.00(+0.00%)
Mar 05, 2002	14.39	14.39	14.39	14.39	0	+0.00(+0.00%)
Mar 04, 2002	14.39	14.39	14.39	14.39	0	+0.00(+0.00%)