Owens & Minor (NY: OMI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	14.77	14.77	14.40	14.56	242,433	-0.21(-1.41%)
Sep 29, 2005	14.50	14.78	14.22	14.77	244,650	+0.30(+2.06%)
Sep 28, 2005	14.28	14.49	14.15	14.47	193,664	+0.21(+1.46%)
Sep 27, 2005	14.48	14.50	14.14	14.27	187,820	-0.20(-1.41%)
Sep 26, 2005	14.31	14.50	14.17	14.47	358,914	+0.22(+1.57%)
Sep 23, 2005	14.25	14.30	13.98	14.25	273,669	+0.03(+0.21%)
Sep 22, 2005	14.08	14.26	13.96	14.22	232,558	+0.04(+0.28%)
Sep 21, 2005	14.49	14.53	14.18	14.18	271,251	-0.38(-2.59%)
Sep 20, 2005	14.77	14.94	14.49	14.55	234,775	-0.20(-1.35%)
Sep 19, 2005	15.00	15.00	14.67	14.75	219,258	-0.29(-1.95%)
Sep 16, 2005	14.79	15.05	14.70	15.05	673,090	+0.37(+2.54%)
Sep 15, 2005	14.34	14.69	14.29	14.67	251,099	+0.36(+2.50%)
Sep 14, 2005	14.64	14.68	14.26	14.32	281,327	-0.32(-2.20%)
Sep 13, 2005	14.84	14.84	14.57	14.64	160,211	-0.31(-2.09%)
Sep 12, 2005	14.89	15.06	14.83	14.95	174,116	+0.00(+0.00%)
Sep 09, 2005	14.64	15.07	14.64	14.95	293,217	+0.37(+2.52%)
Sep 08, 2005	14.64	14.64	14.43	14.58	150,337	-0.11(-0.78%)
Sep 07, 2005	14.87	14.87	14.59	14.70	284,753	-0.20(-1.36%)
Sep 06, 2005	14.43	14.99	14.43	14.90	440,934	+0.47(+3.27%)
Sep 02, 2005	14.75	14.75	14.40	14.43	173,915	-0.20(-1.36%)
Sep 01, 2005	14.34	14.68	14.29	14.63	607,192	+0.41(+2.86%)
Aug 31, 2005	13.93	14.28	13.70	14.22	368,386	+0.28(+2.03%)
Aug 30, 2005	13.90	14.05	13.74	13.94	289,590	+0.04(+0.29%)
Aug 29, 2005	13.75	13.93	13.53	13.90	298,054	+0.12(+0.90%)
Aug 26, 2005	13.90	13.93	13.69	13.78	270,848	-0.12(-0.89%)
Aug 25, 2005	13.89	13.99	13.79	13.90	214,220	-0.00(-0.04%)
Aug 24, 2005	13.84	14.11	13.84	13.90	281,932	-0.09(-0.64%)
Aug 23, 2005	14.10	14.10	13.89	13.99	403,249	-0.12(-0.88%)
Aug 22, 2005	14.16	14.18	14.02	14.12	324,050	-0.03(-0.21%)
Aug 19, 2005	14.28	14.31	14.10	14.15	182,983	-0.13(-0.94%)
Aug 18, 2005	14.25	14.33	14.07	14.28	175,124	+0.01(+0.04%)
Aug 17, 2005	14.26	14.39	14.15	14.28	321,028	-0.06(-0.45%)
Aug 16, 2005	14.46	14.46	14.22	14.34	219,258	-0.12(-0.86%)
Aug 15, 2005	14.39	14.59	14.36	14.46	281,730	+0.03(+0.21%)
Aug 12, 2005	14.46	14.59	14.19	14.44	237,798	-0.10(-0.68%)
Aug 11, 2005	14.42	14.57	14.28	14.53	241,224	+0.07(+0.51%)
Aug 10, 2005	14.53	14.66	14.26	14.46	293,016	-0.10(-0.68%)
Aug 09, 2005	14.50	14.60	14.43	14.56	350,450	+0.10(+0.72%)
Aug 08, 2005	14.50	14.59	14.34	14.45	276,289	+0.00(+0.03%)
Aug 05, 2005	14.59	14.69	14.41	14.45	343,195	-0.22(-1.52%)
Aug 04, 2005	14.89	14.94	14.63	14.67	367,781	-0.24(-1.60%)
Aug 03, 2005	15.02	15.02	14.70	14.91	291,202	-0.13(-0.86%)
Aug 02, 2005	14.78	15.12	14.74	15.04	489,099	+0.29(+1.99%)
Aug 01, 2005	14.86	15.19	14.68	14.75	532,426	+0.04(+0.27%)
Jul 29, 2005	14.75	14.94	14.62	14.71	216,235	-0.15(-1.00%)
Jul 28, 2005	14.63	14.91	14.61	14.86	245,053	+0.26(+1.77%)
Jul 27, 2005	14.45	14.63	14.31	14.60	320,423	+0.16(+1.13%)
Jul 26, 2005	14.22	14.52	14.22	14.44	494,943	+0.23(+1.64%)
Jul 25, 2005	14.61	14.69	13.95	14.20	571,321	-0.43(-2.95%)
Jul 22, 2005	14.81	14.81	14.12	14.63	1,111,003	-0.18(-1.21%)
Jul 21, 2005	14.89	15.35	14.59	14.81	2,062,197	-1.70(-10.31%)
Jul 20, 2005	16.18	16.51	16.13	16.51	143,082	+0.29(+1.77%)
Jul 19, 2005	15.83	16.26	15.83	16.23	295,434	+0.44(+2.80%)
Jul 18, 2005	15.78	15.95	15.64	15.78	507,639	-0.09(-0.59%)
Jul 15, 2005	15.88	15.98	15.66	15.88	493,331	-0.19(-1.17%)
Jul 14, 2005	16.23	16.25	16.02	16.07	391,964	-0.07(-0.46%)
Jul 13, 2005	16.36	16.36	16.03	16.14	332,716	-0.21(-1.27%)
Jul 12, 2005	16.41	16.67	16.27	16.35	544,518	-0.09(-0.54%)
Jul 11, 2005	16.22	16.50	16.16	16.44	260,369	+0.19(+1.19%)
Jul 08, 2005	16.17	16.37	15.97	16.25	246,867	+0.10(+0.61%)
Jul 07, 2005	15.98	16.18	15.73	16.15	254,122	-0.05(-0.31%)
Jul 06, 2005	16.27	16.45	16.10	16.20	158,599	-0.17(-1.03%)
Jul 05, 2005	16.21	16.46	16.11	16.37	319,617	+0.24(+1.51%)