Sykes Enterprises (NQ: SYKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	6.000	6.290	5.900	5.965	37,800	-0.08(-1.24%)
Oct 28, 2004	5.870	6.340	5.800	6.040	47,300	+0.10(+1.68%)
Oct 27, 2004	5.890	6.129	5.640	5.940	57,600	-0.20(-3.26%)
Oct 26, 2004	5.600	6.140	5.490	6.140	45,400	+0.42(+7.34%)
Oct 25, 2004	5.320	5.720	5.320	5.720	72,200	+0.31(+5.73%)
Oct 22, 2004	5.740	5.840	5.280	5.410	32,200	-0.29(-5.09%)
Oct 21, 2004	5.770	5.770	5.540	5.700	15,000	-0.04(-0.70%)
Oct 20, 2004	5.540	5.790	5.500	5.740	85,400	+0.19(+3.42%)
Oct 19, 2004	5.810	5.820	5.540	5.550	63,800	-0.01(-0.18%)
Oct 18, 2004	5.490	5.650	5.490	5.560	38,800	+0.01(+0.18%)
Oct 15, 2004	5.490	5.730	5.490	5.550	28,300	+0.01(+0.18%)
Oct 14, 2004	5.610	5.770	5.540	5.540	33,100	-0.11(-1.95%)
Oct 13, 2004	5.840	5.970	5.590	5.650	91,300	-0.12(-2.08%)
Oct 12, 2004	5.475	5.950	5.450	5.770	55,700	+0.20(+3.59%)
Oct 11, 2004	5.520	5.730	5.450	5.570	21,600	+0.10(+1.83%)
Oct 08, 2004	5.500	5.640	5.450	5.470	31,100	-0.14(-2.50%)
Oct 07, 2004	5.860	5.950	5.500	5.610	84,100	-0.41(-6.81%)
Oct 06, 2004	5.700	6.020	5.560	6.020	148,500	+0.38(+6.74%)
Oct 05, 2004	5.500	6.030	5.480	5.640	204,200	+0.09(+1.62%)
Oct 04, 2004	4.800	5.600	4.800	5.550	225,500	+0.62(+12.58%)
Oct 01, 2004	4.510	4.930	4.510	4.930	122,400	+0.34(+7.41%)
Sep 30, 2004	4.510	4.830	4.510	4.590	187,900	+0.01(+0.22%)
Sep 29, 2004	4.550	4.620	4.500	4.580	160,100	+0.02(+0.44%)
Sep 28, 2004	4.500	4.600	4.500	4.560	90,200	+0.04(+0.88%)
Sep 27, 2004	4.700	4.700	4.500	4.520	68,300	-0.08(-1.74%)
Sep 24, 2004	4.650	4.750	4.600	4.600	39,600	-0.10(-2.13%)
Sep 23, 2004	4.600	4.770	4.580	4.700	40,400	+0.04(+0.86%)
Sep 22, 2004	4.500	4.678	4.430	4.660	66,400	+0.12(+2.64%)
Sep 21, 2004	4.550	4.660	4.500	4.540	155,400	+0.06(+1.34%)
Sep 20, 2004	4.800	4.800	4.480	4.480	141,900	-0.25(-5.29%)
Sep 17, 2004	4.840	5.330	4.650	4.730	90,000	-0.07(-1.46%)
Sep 16, 2004	4.680	4.900	4.590	4.800	63,700	+0.23(+5.03%)
Sep 15, 2004	4.640	4.800	4.540	4.570	110,100	-0.06(-1.30%)
Sep 14, 2004	4.710	4.890	4.540	4.630	140,800	-0.05(-1.07%)
Sep 13, 2004	4.640	4.820	4.600	4.680	139,500	+0.00(+0.00%)
Sep 10, 2004	4.560	4.800	4.510	4.680	100,700	+0.10(+2.18%)
Sep 09, 2004	4.750	4.750	4.540	4.580	104,900	-0.11(-2.35%)
Sep 08, 2004	4.750	4.810	4.650	4.690	34,200	-0.14(-2.90%)
Sep 07, 2004	4.930	4.930	4.650	4.830	86,700	+0.00(+0.00%)
Sep 03, 2004	4.880	4.880	4.800	4.830	96,400	+0.01(+0.21%)
Sep 02, 2004	4.750	4.870	4.680	4.820	113,700	+0.06(+1.26%)
Sep 01, 2004	4.530	5.160	4.530	4.760	315,200	+0.22(+4.85%)
Aug 31, 2004	4.710	4.820	4.540	4.540	289,500	-0.20(-4.22%)
Aug 30, 2004	4.670	4.830	4.670	4.740	59,100	+0.03(+0.64%)
Aug 27, 2004	4.840	4.890	4.680	4.710	108,800	-0.08(-1.67%)
Aug 26, 2004	4.940	5.030	4.710	4.790	89,400	-0.25(-4.96%)
Aug 25, 2004	5.000	5.060	4.500	5.040	526,900	+0.04(+0.80%)
Aug 24, 2004	5.120	5.130	4.950	5.000	82,600	+0.00(+0.00%)
Aug 23, 2004	5.170	5.240	4.970	5.000	108,900	-0.10(-1.96%)
Aug 20, 2004	5.040	5.150	5.040	5.100	57,856	+0.03(+0.59%)
Aug 19, 2004	5.080	5.130	5.000	5.070	92,100	-0.06(-1.17%)
Aug 18, 2004	5.130	5.270	5.050	5.130	60,128	+0.01(+0.20%)
Aug 17, 2004	5.080	5.130	4.990	5.120	122,200	+0.10(+1.99%)
Aug 16, 2004	4.830	5.020	4.690	5.020	60,200	+0.27(+5.68%)
Aug 13, 2004	4.730	4.780	4.510	4.750	73,000	+0.10(+2.15%)
Aug 12, 2004	4.700	4.820	4.650	4.650	105,700	-0.11(-2.31%)
Aug 11, 2004	4.850	4.880	4.760	4.760	39,100	-0.24(-4.80%)
Aug 10, 2004	4.820	5.140	4.760	5.000	100,200	+0.25(+5.26%)
Aug 09, 2004	4.750	5.020	4.750	4.750	120,800	-0.02(-0.42%)
Aug 06, 2004	4.810	5.080	4.760	4.770	161,700	-0.11(-2.25%)
Aug 05, 2004	5.100	5.200	4.850	4.880	216,100	-0.22(-4.31%)
Aug 04, 2004	5.160	5.280	5.100	5.100	155,600	-0.04(-0.78%)
Aug 03, 2004	5.860	5.880	4.960	5.140	566,100	-1.51(-22.71%)