Dave Inc (NQ: DAVE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	143.04	153.28	143.04	148.80	2,612	+4.48(+3.10%)
Dec 30, 2003	145.92	147.20	136.32	144.32	3,265	-2.24(-1.53%)
Dec 29, 2003	158.08	158.08	144.64	146.56	1,423	-11.52(-7.29%)
Dec 26, 2003	151.68	159.68	151.68	158.08	438	+2.56(+1.65%)
Dec 24, 2003	154.88	158.69	152.64	155.52	499	-3.20(-2.02%)
Dec 23, 2003	157.15	159.97	155.20	158.72	373	+0.00(+0.00%)
Dec 22, 2003	157.44	159.36	155.20	158.72	766	+0.96(+0.61%)
Dec 19, 2003	159.68	160.00	157.44	157.76	425	-2.24(-1.40%)
Dec 18, 2003	156.80	160.00	156.80	160.00	195	+2.56(+1.63%)
Dec 17, 2003	161.60	161.60	156.80	157.44	250	-0.64(-0.40%)
Dec 16, 2003	152.00	163.20	150.40	158.08	1,151	+1.92(+1.23%)
Dec 15, 2003	156.80	166.72	155.52	156.16	312	+1.92(+1.24%)
Dec 12, 2003	150.08	156.48	150.08	154.24	167	+1.92(+1.26%)
Dec 11, 2003	152.32	156.80	152.00	152.32	312	+0.00(+0.00%)
Dec 10, 2003	148.83	158.08	148.80	152.32	767	+0.00(+0.00%)
Dec 09, 2003	153.28	153.28	151.68	152.32	8,773	-0.96(-0.63%)
Dec 08, 2003	152.00	153.60	152.00	153.28	561	+1.28(+0.84%)
Dec 05, 2003	155.20	158.08	152.32	152.00	352	-3.20(-2.06%)
Dec 04, 2003	152.00	156.48	152.00	155.20	783	+1.60(+1.04%)
Dec 03, 2003	157.44	160.00	152.32	153.60	691	-5.76(-3.61%)
Dec 02, 2003	160.00	160.00	157.12	159.36	564	-0.64(-0.40%)
Dec 01, 2003	159.04	164.80	156.80	160.00	2,122	+0.32(+0.20%)
Nov 28, 2003	158.72	160.00	152.00	159.68	276	+3.84(+2.46%)
Nov 26, 2003	155.84	159.36	155.84	155.84	381	-0.96(-0.61%)
Nov 25, 2003	156.80	160.00	156.80	156.80	223	-1.60(-1.01%)
Nov 24, 2003	163.20	164.80	158.40	158.40	373	-5.12(-3.13%)
Nov 21, 2003	163.20	164.80	163.20	163.52	648	+1.28(+0.79%)
Nov 20, 2003	164.80	164.83	161.60	162.24	453	-2.56(-1.55%)
Nov 19, 2003	162.88	164.80	159.04	164.80	1,128	+3.20(+1.98%)
Nov 18, 2003	160.00	161.63	160.00	161.60	393	+2.24(+1.41%)
Nov 17, 2003	158.72	160.00	157.12	159.36	468	+0.64(+0.40%)
Nov 14, 2003	157.44	159.68	156.80	158.72	615	+1.28(+0.81%)
Nov 13, 2003	162.24	162.24	157.12	157.44	1,140	+0.00(+0.00%)
Nov 12, 2003	157.47	158.43	157.44	157.44	337	+0.00(+0.00%)
Nov 11, 2003	162.88	163.20	157.12	157.44	156	-3.20(-1.99%)
Nov 10, 2003	160.00	163.20	158.40	160.64	332	-1.28(-0.79%)
Nov 07, 2003	160.00	168.32	156.80	161.92	853	+4.80(+3.05%)
Nov 06, 2003	158.40	159.68	157.12	157.12	253	-1.28(-0.81%)
Nov 05, 2003	156.80	160.61	156.80	158.40	300	-0.64(-0.40%)
Nov 04, 2003	161.60	166.40	159.04	159.04	490	-2.88(-1.78%)
Nov 03, 2003	160.96	167.36	157.44	161.92	721	-2.88(-1.75%)
Oct 31, 2003	170.56	171.20	161.60	164.80	1,006	+0.32(+0.19%)
Oct 30, 2003	168.96	168.99	164.80	164.48	674	-4.48(-2.65%)
Oct 29, 2003	159.68	168.96	158.72	168.96	1,087	+13.73(+8.84%)
Oct 28, 2003	153.92	158.72	153.60	155.23	1,189	+0.67(+0.43%)
Oct 27, 2003	155.20	158.40	152.32	154.56	406	-0.19(-0.12%)
Oct 24, 2003	152.32	158.08	152.32	154.75	381	-0.45(-0.29%)
Oct 23, 2003	152.00	161.92	152.00	155.20	1,150	-3.20(-2.02%)
Oct 22, 2003	161.60	165.76	152.00	158.40	2,200	-3.84(-2.37%)
Oct 21, 2003	168.96	174.08	162.24	162.24	784	-6.75(-4.00%)
Oct 20, 2003	170.56	174.40	167.36	168.99	384	-5.41(-3.10%)
Oct 17, 2003	178.24	178.24	172.16	174.40	284	+0.00(+0.00%)
Oct 16, 2003	175.68	177.60	171.52	174.40	481	-1.28(-0.73%)
Oct 15, 2003	173.44	176.03	168.00	175.68	462	+2.56(+1.48%)
Oct 14, 2003	167.36	173.44	166.40	173.12	1,707	+5.76(+3.44%)
Oct 13, 2003	165.12	169.28	161.92	167.36	1,404	+1.28(+0.77%)
Oct 10, 2003	170.56	172.16	165.12	166.08	515	-6.72(-3.89%)
Oct 09, 2003	173.44	173.44	170.88	172.80	637	+0.00(+0.00%)
Oct 08, 2003	168.32	172.80	168.32	172.80	868	+4.48(+2.66%)
Oct 07, 2003	181.44	181.44	168.00	168.32	981	-11.84(-6.57%)
Oct 06, 2003	174.08	182.40	171.20	180.16	500	+8.96(+5.23%)
Oct 03, 2003	171.52	181.12	171.20	171.20	698	+0.00(+0.00%)
Oct 02, 2003	171.30	172.16	171.20	171.20	230	+0.00(+0.00%)