Big 5 Sporting (NQ: BGFV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	7.556	7.605	7.400	7.569	172,116	+0.01(+0.18%)
Aug 28, 2003	7.440	7.667	7.334	7.556	164,466	+0.06(+0.83%)
Aug 27, 2003	7.543	7.543	7.200	7.494	147,817	-0.06(-0.82%)
Aug 26, 2003	6.849	7.556	6.849	7.556	585,870	+0.53(+7.59%)
Aug 25, 2003	7.076	7.076	6.765	7.023	202,939	-0.02(-0.32%)
Aug 22, 2003	7.067	7.111	6.983	7.045	494,749	-0.03(-0.38%)
Aug 21, 2003	7.107	7.107	7.000	7.071	183,815	-0.04(-0.50%)
Aug 20, 2003	6.956	7.107	6.880	7.107	257,836	+0.15(+2.11%)
Aug 19, 2003	6.711	7.040	6.640	6.960	130,268	+0.20(+3.03%)
Aug 18, 2003	6.556	6.756	6.458	6.756	275,836	+0.20(+3.05%)
Aug 15, 2003	6.400	6.591	6.374	6.556	76,046	+0.09(+1.44%)
Aug 14, 2003	6.396	6.556	6.249	6.463	134,993	+0.16(+2.47%)
Aug 13, 2003	6.445	6.445	6.289	6.307	110,019	-0.14(-2.14%)
Aug 12, 2003	6.311	6.445	6.196	6.445	159,516	+0.18(+2.91%)
Aug 11, 2003	6.223	6.356	6.143	6.263	150,517	+0.07(+1.08%)
Aug 08, 2003	6.311	6.311	6.165	6.196	152,092	-0.12(-1.83%)
Aug 07, 2003	6.485	6.600	6.214	6.311	135,893	-0.04(-0.70%)
Aug 06, 2003	6.334	6.445	6.334	6.356	150,742	-0.06(-0.97%)
Aug 05, 2003	6.467	6.600	6.351	6.418	185,390	+0.06(+0.98%)
Aug 04, 2003	6.111	6.600	6.111	6.356	147,592	+0.27(+4.38%)
Aug 01, 2003	6.498	6.498	5.889	6.089	229,263	-0.44(-6.75%)
Jul 31, 2003	6.831	6.845	6.160	6.530	637,617	-0.34(-4.91%)
Jul 30, 2003	6.747	6.938	6.378	6.867	311,834	+0.20(+3.00%)
Jul 29, 2003	6.756	6.756	6.605	6.667	149,167	-0.01(-0.20%)
Jul 28, 2003	6.845	7.023	6.578	6.680	100,569	-0.18(-2.66%)
Jul 25, 2003	6.578	6.978	6.467	6.863	131,393	+0.28(+4.19%)
Jul 24, 2003	6.974	6.974	6.369	6.587	222,738	-0.32(-4.69%)
Jul 23, 2003	6.867	7.111	6.734	6.911	259,411	+0.04(+0.65%)
Jul 22, 2003	6.645	6.934	6.471	6.867	533,447	+0.34(+5.25%)
Jul 21, 2003	6.467	6.645	6.445	6.525	121,268	+0.08(+1.17%)
Jul 18, 2003	6.445	6.600	6.334	6.449	216,214	-0.04(-0.62%)
Jul 17, 2003	6.423	6.551	6.383	6.489	95,170	-0.07(-1.08%)
Jul 16, 2003	6.583	6.609	6.405	6.560	200,689	-0.06(-0.94%)
Jul 15, 2003	6.183	6.667	6.125	6.623	263,911	+0.48(+7.87%)
Jul 14, 2003	6.134	6.223	6.089	6.139	101,019	+0.14(+2.31%)
Jul 11, 2003	6.134	6.245	5.978	6.000	168,741	-0.09(-1.46%)
Jul 10, 2003	6.658	6.658	6.005	6.089	305,084	-0.58(-8.67%)
Jul 09, 2003	6.556	6.778	6.511	6.667	434,002	+0.09(+1.42%)
Jul 08, 2003	6.311	6.600	6.311	6.574	420,953	+0.26(+4.16%)
Jul 07, 2003	6.067	6.311	6.067	6.311	409,029	+0.22(+3.57%)
Jul 03, 2003	5.978	6.178	5.911	6.094	98,545	-0.06(-1.01%)
Jul 02, 2003	5.729	6.223	5.694	6.156	329,383	+0.44(+7.78%)
Jul 01, 2003	5.556	5.729	5.463	5.711	622,093	+0.08(+1.50%)
Jun 30, 2003	5.965	5.991	5.565	5.627	1,615,568	-0.34(-5.66%)
Jun 27, 2003	6.120	6.187	5.871	5.965	333,433	-0.04(-0.74%)
Jun 26, 2003	5.951	6.134	5.951	6.009	161,541	+0.04(+0.67%)
Jun 25, 2003	5.943	6.054	5.885	5.969	112,944	+0.02(+0.37%)
Jun 24, 2003	5.849	6.063	5.800	5.947	308,909	+0.08(+1.37%)
Jun 23, 2003	6.280	6.280	5.854	5.867	301,709	-0.33(-5.38%)
Jun 20, 2003	6.298	6.356	6.055	6.200	191,690	-0.12(-1.90%)
Jun 19, 2003	6.334	6.427	6.183	6.320	150,967	-0.01(-0.21%)
Jun 18, 2003	6.445	6.556	6.200	6.334	229,263	-0.08(-1.18%)
Jun 17, 2003	6.089	6.454	6.089	6.409	404,529	+0.09(+1.41%)
Jun 16, 2003	6.045	6.334	6.045	6.320	555,271	+0.34(+5.65%)
Jun 13, 2003	6.000	6.223	5.934	5.983	267,286	-0.13(-2.11%)
Jun 12, 2003	5.779	6.111	5.779	6.111	363,806	+0.33(+5.77%)
Jun 11, 2003	5.645	5.796	5.601	5.778	123,293	+0.13(+2.36%)
Jun 10, 2003	5.578	5.707	5.543	5.645	96,295	+0.00(+0.01%)
Jun 09, 2003	5.556	5.667	5.507	5.644	174,141	+0.09(+1.59%)
Jun 06, 2003	5.445	5.689	5.423	5.556	1,363,205	+0.08(+1.46%)
Jun 05, 2003	5.578	5.600	5.369	5.476	874,080	-0.06(-1.12%)
Jun 04, 2003	5.587	5.600	5.449	5.538	190,790	-0.06(-1.03%)
Jun 03, 2003	5.578	5.645	5.547	5.596	196,865	-0.00(-0.08%)