Asbury Automotive Group Inc (NY: ABG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	16.79	16.92	16.59	16.70	8,600	-0.09(-0.54%)
Nov 26, 2003	16.83	16.95	16.50	16.79	14,100	-0.11(-0.65%)
Nov 25, 2003	16.55	16.85	16.55	16.90	21,900	+0.30(+1.81%)
Nov 24, 2003	16.56	16.61	16.25	16.60	37,100	+0.35(+2.15%)
Nov 21, 2003	15.48	16.31	15.55	16.25	47,900	+0.77(+4.97%)
Nov 20, 2003	15.73	15.73	15.41	15.48	24,100	-0.24(-1.53%)
Nov 19, 2003	15.80	15.80	15.80	15.72	24,300	-0.23(-1.44%)
Nov 18, 2003	16.08	16.10	15.78	15.95	24,800	+0.04(+0.25%)
Nov 17, 2003	16.00	16.10	15.72	15.91	25,900	-0.41(-2.51%)
Nov 14, 2003	16.57	16.83	16.30	16.32	16,400	-0.28(-1.69%)
Nov 13, 2003	16.72	16.79	16.40	16.60	20,600	-0.39(-2.30%)
Nov 12, 2003	16.29	17.01	16.29	16.99	20,200	+0.64(+3.91%)
Nov 11, 2003	16.51	16.63	16.28	16.35	26,400	-0.26(-1.57%)
Nov 10, 2003	17.09	17.10	16.41	16.61	66,400	-0.58(-3.37%)
Nov 07, 2003	17.43	17.45	17.10	17.19	33,100	+0.01(+0.06%)
Nov 06, 2003	17.14	17.19	17.04	17.18	142,500	+0.10(+0.59%)
Nov 05, 2003	17.20	17.20	16.65	17.08	32,500	-0.11(-0.64%)
Nov 04, 2003	17.14	17.15	16.96	17.19	40,190	+0.16(+0.94%)
Nov 03, 2003	17.00	17.49	17.14	17.03	77,600	+0.03(+0.18%)
Oct 31, 2003	17.59	17.59	16.95	17.00	103,200	+0.06(+0.35%)
Oct 30, 2003	16.15	16.15	16.15	16.94	104,600	+1.69(+11.08%)
Oct 29, 2003	16.30	16.45	15.25	15.25	127,200	-1.30(-7.85%)
Oct 28, 2003	16.46	16.55	16.10	16.55	60,800	+0.18(+1.10%)
Oct 27, 2003	15.40	16.99	15.30	16.37	102,500	+1.17(+7.70%)
Oct 24, 2003	16.05	16.23	14.87	15.20	98,900	-1.10(-6.75%)
Oct 23, 2003	16.05	16.30	15.99	16.30	22,300	+0.10(+0.62%)
Oct 22, 2003	17.34	17.34	16.05	16.20	64,500	-1.34(-7.64%)
Oct 21, 2003	17.90	17.99	17.53	17.54	24,600	-0.21(-1.18%)
Oct 20, 2003	17.58	17.93	17.42	17.75	40,500	+0.24(+1.37%)
Oct 17, 2003	18.41	18.41	17.51	17.51	19,600	-0.57(-3.15%)
Oct 16, 2003	17.98	18.07	17.96	18.08	31,800	+0.08(+0.44%)
Oct 15, 2003	18.80	18.80	17.62	18.00	47,900	-0.90(-4.76%)
Oct 14, 2003	18.95	18.96	18.85	18.90	48,700	-0.09(-0.47%)
Oct 13, 2003	18.35	18.99	18.35	18.99	32,200	+0.74(+4.05%)
Oct 10, 2003	18.42	18.42	18.04	18.25	20,700	-0.20(-1.08%)
Oct 09, 2003	18.54	18.65	18.35	18.45	16,200	+0.05(+0.27%)
Oct 08, 2003	18.74	18.74	18.22	18.40	13,300	-0.33(-1.76%)
Oct 07, 2003	18.29	18.73	18.23	18.73	28,900	+0.35(+1.90%)
Oct 06, 2003	17.88	18.35	17.88	18.38	26,000	+0.40(+2.22%)
Oct 03, 2003	17.94	18.15	17.72	17.98	31,000	+0.13(+0.73%)
Oct 02, 2003	17.75	17.86	17.61	17.85	23,800	+0.10(+0.56%)
Oct 01, 2003	16.60	17.75	16.40	17.75	79,900	+1.10(+6.61%)
Sep 30, 2003	16.59	16.80	15.89	16.65	38,800	+0.05(+0.30%)
Sep 29, 2003	16.99	17.06	16.60	16.60	34,800	-0.15(-0.90%)
Sep 26, 2003	17.00	17.13	16.76	16.75	23,600	-0.27(-1.59%)
Sep 25, 2003	17.47	17.50	17.02	17.02	15,000	-0.45(-2.58%)
Sep 24, 2003	17.50	17.72	17.50	17.47	36,800	+0.04(+0.23%)
Sep 23, 2003	17.15	17.50	17.04	17.43	90,100	+0.13(+0.75%)
Sep 22, 2003	17.94	18.00	17.20	17.30	35,600	-0.90(-4.95%)
Sep 19, 2003	17.90	18.25	17.90	18.20	32,600	+0.20(+1.11%)
Sep 18, 2003	17.45	18.10	17.35	18.00	33,700	+0.45(+2.56%)
Sep 17, 2003	17.13	17.58	17.11	17.55	19,300	+0.53(+3.11%)
Sep 16, 2003	17.73	17.60	16.73	17.02	55,700	-0.71(-4.00%)
Sep 15, 2003	17.60	17.98	17.60	17.73	26,900	+0.13(+0.74%)
Sep 12, 2003	17.20	17.60	16.96	17.60	9,600	+0.31(+1.79%)
Sep 11, 2003	16.60	17.29	16.60	17.29	70,700	+0.14(+0.82%)
Sep 10, 2003	17.82	17.85	17.11	17.15	41,300	-0.73(-4.08%)
Sep 09, 2003	18.11	18.39	17.70	17.88	38,700	-0.23(-1.27%)
Sep 08, 2003	17.70	18.15	17.70	18.11	39,900	+0.25(+1.40%)
Sep 05, 2003	17.85	18.20	17.80	17.86	33,200	-0.11(-0.61%)
Sep 04, 2003	18.00	18.00	17.88	17.97	21,300	-0.01(-0.06%)
Sep 03, 2003	17.65	18.00	17.00	17.98	82,400	+0.33(+1.87%)