Skechers USA Ord Shs Cl A (NY: SKX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	5.167	5.193	5.083	5.160	340,500	+0.00(+0.06%)
Mar 30, 2005	5.070	5.167	5.033	5.157	379,800	+0.09(+1.78%)
Mar 29, 2005	5.167	5.207	5.027	5.067	602,100	-0.10(-1.87%)
Mar 28, 2005	5.163	5.283	5.147	5.163	490,200	-0.00(-0.06%)
Mar 24, 2005	5.127	5.273	5.117	5.167	321,900	+0.02(+0.39%)
Mar 23, 2005	5.220	5.227	5.133	5.147	659,100	-0.07(-1.40%)
Mar 22, 2005	5.200	5.257	5.183	5.220	939,600	+0.02(+0.38%)
Mar 21, 2005	5.233	5.233	5.163	5.200	470,400	-0.03(-0.64%)
Mar 18, 2005	5.217	5.243	5.177	5.233	774,600	+0.02(+0.32%)
Mar 17, 2005	5.190	5.220	5.150	5.217	382,800	+0.01(+0.13%)
Mar 16, 2005	5.163	5.210	5.107	5.210	592,800	+0.05(+0.90%)
Mar 15, 2005	5.090	5.220	5.067	5.163	542,400	+0.08(+1.57%)
Mar 14, 2005	5.000	5.147	5.000	5.083	303,600	+0.09(+1.87%)
Mar 11, 2005	5.117	5.120	4.960	4.990	499,200	-0.15(-2.98%)
Mar 10, 2005	5.050	5.213	5.050	5.143	654,900	+0.08(+1.65%)
Mar 09, 2005	5.073	5.180	5.060	5.060	680,400	-0.11(-2.13%)
Mar 08, 2005	5.267	5.283	5.150	5.170	561,000	-0.15(-2.76%)
Mar 07, 2005	5.267	5.333	5.267	5.317	405,000	+0.03(+0.63%)
Mar 04, 2005	5.327	5.333	5.180	5.283	449,100	-0.04(-0.69%)
Mar 03, 2005	5.350	5.400	5.293	5.320	562,500	-0.01(-0.25%)
Mar 02, 2005	5.217	5.380	5.200	5.333	686,700	+0.07(+1.27%)
Mar 01, 2005	5.083	5.267	5.070	5.267	867,900	+0.17(+3.40%)
Feb 28, 2005	5.317	5.317	5.067	5.093	605,100	-0.22(-4.14%)
Feb 25, 2005	5.300	5.333	5.257	5.313	515,400	-0.02(-0.31%)
Feb 24, 2005	5.317	5.383	5.200	5.330	692,700	+0.05(+0.95%)
Feb 23, 2005	5.010	5.400	5.000	5.280	2,440,800	+0.36(+7.39%)
Feb 22, 2005	5.167	5.167	4.901	4.917	984,900	-0.25(-4.78%)
Feb 18, 2005	5.280	5.280	5.083	5.163	854,400	-0.12(-2.21%)
Feb 17, 2005	5.333	5.367	5.253	5.280	694,800	-0.06(-1.06%)
Feb 16, 2005	5.350	5.350	5.210	5.337	913,200	+0.01(+0.19%)
Feb 15, 2005	5.243	5.333	5.233	5.327	714,300	+0.02(+0.31%)
Feb 14, 2005	5.367	5.380	5.150	5.310	1,218,300	+0.01(+0.19%)
Feb 11, 2005	5.183	5.377	5.157	5.300	1,735,800	+0.09(+1.73%)
Feb 10, 2005	5.300	5.333	5.017	5.210	1,158,600	-0.14(-2.68%)
Feb 09, 2005	5.523	5.583	5.327	5.353	642,600	-0.17(-3.08%)
Feb 08, 2005	5.367	5.633	5.350	5.523	1,590,300	+0.19(+3.56%)
Feb 07, 2005	5.167	5.347	5.164	5.333	914,100	+0.16(+3.16%)
Feb 04, 2005	5.160	5.230	5.127	5.170	871,800	+0.02(+0.32%)
Feb 03, 2005	5.083	5.243	5.083	5.153	812,700	+0.06(+1.11%)
Feb 02, 2005	4.980	5.147	4.970	5.097	2,078,400	+0.19(+3.94%)
Feb 01, 2005	4.883	4.933	4.867	4.903	531,600	+0.02(+0.41%)
Jan 31, 2005	4.750	4.927	4.750	4.883	575,100	+0.13(+2.81%)
Jan 28, 2005	4.733	4.757	4.660	4.750	760,500	+0.02(+0.42%)
Jan 27, 2005	4.610	4.767	4.610	4.730	447,900	+0.15(+3.20%)
Jan 26, 2005	4.600	4.600	4.513	4.583	334,200	-0.03(-0.72%)
Jan 25, 2005	4.593	4.633	4.557	4.617	453,900	+0.03(+0.58%)
Jan 24, 2005	4.650	4.740	4.580	4.590	719,700	-0.05(-1.15%)
Jan 21, 2005	4.667	4.710	4.627	4.643	924,000	-0.05(-1.00%)
Jan 20, 2005	4.383	4.727	4.363	4.690	1,954,800	+0.34(+7.73%)
Jan 19, 2005	4.433	4.473	4.343	4.353	338,100	-0.11(-2.54%)
Jan 18, 2005	4.457	4.527	4.397	4.467	298,500	+0.02(+0.37%)
Jan 14, 2005	4.357	4.450	4.357	4.450	272,400	+0.10(+2.22%)
Jan 13, 2005	4.340	4.443	4.333	4.353	410,100	+0.01(+0.31%)
Jan 12, 2005	4.333	4.380	4.333	4.340	937,200	+0.01(+0.15%)
Jan 11, 2005	4.300	4.350	4.287	4.333	441,600	+0.03(+0.78%)
Jan 10, 2005	4.333	4.363	4.293	4.300	1,250,700	-0.03(-0.77%)
Jan 07, 2005	4.323	4.353	4.317	4.333	472,500	+0.01(+0.23%)
Jan 06, 2005	4.290	4.333	4.290	4.323	602,700	+0.04(+0.93%)
Jan 05, 2005	4.277	4.323	4.270	4.283	557,700	+0.00(+0.00%)
Jan 04, 2005	4.267	4.323	4.267	4.283	822,900	+0.02(+0.39%)