Suburban Propane Partners LP (NY: SPH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	8.531	8.606	8.514	8.576	256,412	+0.03(+0.36%)
Jul 30, 2003	8.506	8.545	8.456	8.545	226,922	+0.09(+1.12%)
Jul 29, 2003	8.478	8.495	8.384	8.450	272,235	-0.04(-0.43%)
Jul 28, 2003	8.459	8.487	8.398	8.487	424,356	+0.05(+0.56%)
Jul 25, 2003	8.370	8.439	8.256	8.439	316,469	+0.07(+0.83%)
Jul 24, 2003	8.342	8.389	8.328	8.370	303,163	+0.06(+0.67%)
Jul 23, 2003	8.239	8.339	8.239	8.314	161,830	+0.06(+0.71%)
Jul 22, 2003	8.286	8.286	8.203	8.256	187,004	+0.01(+0.10%)
Jul 21, 2003	8.203	8.259	8.178	8.248	279,787	+0.06(+0.75%)
Jul 18, 2003	8.167	8.231	8.147	8.186	186,285	+0.05(+0.58%)
Jul 17, 2003	8.142	8.195	8.128	8.139	162,550	+0.00(+0.00%)
Jul 16, 2003	8.203	8.231	8.117	8.139	245,983	-0.04(-0.44%)
Jul 15, 2003	8.253	8.256	8.175	8.175	226,563	-0.05(-0.61%)
Jul 14, 2003	8.200	8.286	8.106	8.225	442,697	+0.03(+0.34%)
Jul 11, 2003	8.192	8.200	8.161	8.197	231,238	+0.04(+0.51%)
Jul 10, 2003	8.181	8.203	8.147	8.156	372,930	+0.02(+0.24%)
Jul 09, 2003	8.133	8.195	8.117	8.136	362,501	+0.02(+0.27%)
Jul 08, 2003	8.142	8.161	8.083	8.114	428,672	+0.03(+0.34%)
Jul 07, 2003	8.133	8.175	8.078	8.086	333,371	-0.06(-0.68%)
Jul 03, 2003	8.147	8.161	8.064	8.142	173,338	+0.01(+0.10%)
Jul 02, 2003	8.170	8.170	8.122	8.133	214,695	+0.00(+0.00%)
Jul 01, 2003	8.161	8.172	8.092	8.133	217,572	-0.01(-0.14%)
Jun 30, 2003	8.181	8.197	8.125	8.145	257,131	-0.03(-0.34%)
Jun 27, 2003	8.197	8.197	8.156	8.172	214,695	-0.00(-0.03%)
Jun 26, 2003	8.189	8.189	8.133	8.175	281,945	+0.01(+0.17%)
Jun 25, 2003	8.083	8.189	8.083	8.161	417,164	+0.04(+0.55%)
Jun 24, 2003	8.133	8.145	8.092	8.117	297,768	-0.00(-0.03%)
Jun 23, 2003	8.078	8.125	8.067	8.120	276,191	+0.01(+0.14%)
Jun 20, 2003	8.161	8.161	8.070	8.108	380,842	-0.05(-0.65%)
Jun 19, 2003	8.106	8.161	8.064	8.161	367,895	+0.00(+0.00%)
Jun 18, 2003	8.175	8.186	8.111	8.161	295,251	-0.01(-0.17%)
Jun 17, 2003	8.161	8.175	8.092	8.175	472,905	+0.01(+0.07%)
Jun 16, 2003	8.092	8.170	8.081	8.170	448,811	+0.10(+1.21%)
Jun 13, 2003	8.064	8.086	8.064	8.072	2,398,334	+0.01(+0.10%)
Jun 12, 2003	8.186	8.186	8.064	8.064	290,936	-0.11(-1.36%)
Jun 11, 2003	8.106	8.186	8.106	8.175	207,503	+0.09(+1.14%)
Jun 10, 2003	8.036	8.231	8.028	8.083	211,459	-0.02(-0.27%)
Jun 09, 2003	8.245	8.281	8.070	8.106	290,936	-0.15(-1.85%)
Jun 06, 2003	8.264	8.311	8.245	8.259	237,352	+0.08(+1.02%)
Jun 05, 2003	8.078	8.175	8.064	8.175	255,333	+0.07(+0.82%)
Jun 04, 2003	8.117	8.117	8.011	8.108	169,383	-0.01(-0.10%)
Jun 03, 2003	8.064	8.117	8.008	8.117	161,830	+0.06(+0.69%)
Jun 02, 2003	8.003	8.061	7.925	8.061	184,487	+0.09(+1.19%)
May 30, 2003	7.947	8.019	7.931	7.967	213,616	+0.04(+0.46%)
May 29, 2003	7.981	7.994	7.922	7.931	148,524	-0.06(-0.80%)
May 28, 2003	8.070	8.070	7.869	7.994	340,923	-0.01(-0.07%)
May 27, 2003	8.064	8.064	7.958	8.000	322,223	-0.01(-0.17%)
May 23, 2003	7.897	8.047	7.897	8.014	137,016	+0.12(+1.51%)
May 22, 2003	7.830	7.939	7.814	7.894	162,190	+0.11(+1.36%)
May 21, 2003	7.880	7.880	7.789	7.789	224,765	-0.07(-0.92%)
May 20, 2003	7.908	7.939	7.842	7.861	211,818	-0.01(-0.07%)
May 19, 2003	8.000	8.000	7.853	7.867	167,944	-0.12(-1.50%)
May 16, 2003	7.956	8.022	7.939	7.986	192,399	+0.03(+0.38%)
May 15, 2003	7.953	8.008	7.931	7.956	119,035	+0.01(+0.07%)
May 14, 2003	7.975	7.978	7.897	7.950	185,925	-0.01(-0.10%)
May 13, 2003	7.939	7.975	7.908	7.958	156,076	+0.05(+0.67%)
May 12, 2003	8.050	8.050	7.903	7.905	367,536	-0.14(-1.80%)
May 09, 2003	7.925	8.050	7.914	8.050	172,619	+0.14(+1.76%)
May 08, 2003	7.850	7.964	7.850	7.911	198,152	+0.03(+0.42%)
May 07, 2003	7.869	7.883	7.789	7.878	156,076	-0.02(-0.25%)
May 06, 2003	7.883	7.967	7.786	7.897	241,307	+0.06(+0.71%)
May 05, 2003	7.814	7.936	7.791	7.842	390,911	-0.03(-0.35%)
May 02, 2003	7.867	7.869	7.764	7.869	307,478	-0.18(-2.21%)