Marinemax Inc (NY: HZO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	11.65	12.09	11.65	11.81	10,900	+0.21(+1.81%)
Dec 30, 2002	11.78	11.78	11.50	11.60	18,000	-0.15(-1.28%)
Dec 27, 2002	11.93	11.93	11.75	11.75	2,500	-0.16(-1.34%)
Dec 26, 2002	11.86	11.93	11.86	11.91	2,200	+0.15(+1.28%)
Dec 24, 2002	11.80	11.84	11.76	11.76	3,200	-0.06(-0.51%)
Dec 23, 2002	11.96	11.96	11.79	11.82	25,400	-0.16(-1.34%)
Dec 20, 2002	11.75	11.98	11.75	11.98	21,200	+0.18(+1.53%)
Dec 19, 2002	12.15	12.17	11.75	11.80	60,700	-0.31(-2.56%)
Dec 18, 2002	12.35	12.35	12.00	12.11	22,600	-0.34(-2.73%)
Dec 17, 2002	12.36	12.45	12.18	12.45	4,400	+0.02(+0.16%)
Dec 16, 2002	12.37	12.43	12.31	12.43	30,100	+0.08(+0.65%)
Dec 13, 2002	12.89	12.89	12.35	12.35	8,500	-0.54(-4.19%)
Dec 12, 2002	12.70	12.94	12.70	12.89	5,900	+0.20(+1.58%)
Dec 11, 2002	12.63	12.80	12.63	12.69	8,800	+0.06(+0.48%)
Dec 10, 2002	12.56	12.69	12.52	12.63	5,400	-0.03(-0.24%)
Dec 09, 2002	12.92	12.95	12.50	12.66	21,000	-0.18(-1.40%)
Dec 06, 2002	12.60	12.92	12.52	12.84	16,200	+0.19(+1.50%)
Dec 05, 2002	12.85	12.85	12.57	12.65	19,800	-0.22(-1.71%)
Dec 04, 2002	12.00	12.90	11.89	12.87	22,100	+0.81(+6.72%)
Dec 03, 2002	12.35	12.50	12.00	12.06	33,600	-0.32(-2.58%)
Dec 02, 2002	12.50	12.57	12.37	12.38	4,600	-0.12(-0.96%)
Nov 29, 2002	12.52	12.52	12.49	12.50	26,700	+0.01(+0.08%)
Nov 27, 2002	12.46	12.55	12.35	12.49	33,500	+0.09(+0.73%)
Nov 26, 2002	12.50	12.50	12.30	12.40	21,100	-0.03(-0.24%)
Nov 25, 2002	12.40	12.63	12.38	12.43	66,200	+0.12(+0.97%)
Nov 22, 2002	11.87	12.31	11.87	12.31	42,400	+0.34(+2.84%)
Nov 21, 2002	11.90	11.99	11.86	11.97	5,500	+0.13(+1.10%)
Nov 20, 2002	11.10	11.84	11.10	11.84	17,000	+0.64(+5.71%)
Nov 19, 2002	11.00	11.30	11.00	11.20	7,100	+0.20(+1.82%)
Nov 18, 2002	10.93	11.11	10.91	11.00	8,100	+0.05(+0.46%)
Nov 15, 2002	10.60	11.00	10.60	10.95	4,200	+0.40(+3.79%)
Nov 14, 2002	10.18	10.55	10.09	10.55	16,300	+0.47(+4.66%)
Nov 13, 2002	10.07	10.20	10.04	10.08	2,700	+0.01(+0.10%)
Nov 12, 2002	9.930	10.18	9.930	10.07	40,700	+0.17(+1.72%)
Nov 11, 2002	9.990	9.990	9.900	9.900	3,300	-0.10(-1.00%)
Nov 08, 2002	10.40	10.45	9.840	10.00	31,700	-0.31(-3.01%)
Nov 07, 2002	10.90	10.90	10.30	10.31	25,400	-0.65(-5.93%)
Nov 06, 2002	11.02	11.54	10.80	10.96	58,100	+0.04(+0.37%)
Nov 05, 2002	10.50	10.92	10.45	10.92	26,600	+0.42(+4.00%)
Nov 04, 2002	10.17	10.55	10.17	10.50	10,100	+0.32(+3.14%)
Nov 01, 2002	9.910	10.20	9.910	10.18	32,000	+0.18(+1.80%)
Oct 31, 2002	10.16	10.16	9.920	10.00	27,000	-0.28(-2.72%)
Oct 30, 2002	10.32	10.32	10.28	10.28	40,600	-0.07(-0.68%)
Oct 29, 2002	10.30	10.35	10.20	10.35	5,100	-0.05(-0.48%)
Oct 28, 2002	10.44	10.44	10.25	10.40	9,800	-0.04(-0.38%)
Oct 25, 2002	10.39	10.52	10.34	10.44	18,500	+0.14(+1.36%)
Oct 24, 2002	9.850	10.80	9.850	10.30	56,400	+1.12(+12.20%)
Oct 23, 2002	9.090	9.200	9.020	9.180	2,600	+0.18(+2.00%)
Oct 22, 2002	8.880	9.100	8.880	9.000	36,700	+0.12(+1.35%)
Oct 21, 2002	9.030	9.030	8.510	8.880	16,300	-0.15(-1.66%)
Oct 18, 2002	8.860	9.080	8.750	9.030	8,600	+0.27(+3.08%)
Oct 17, 2002	8.250	8.760	8.250	8.760	7,500	+0.55(+6.70%)
Oct 16, 2002	8.500	8.500	8.200	8.210	5,200	-0.34(-3.98%)
Oct 15, 2002	8.010	8.580	8.010	8.550	18,800	+0.54(+6.74%)
Oct 14, 2002	7.700	8.050	7.700	8.010	8,800	+0.41(+5.39%)
Oct 11, 2002	7.600	7.710	7.150	7.600	89,000	+0.10(+1.33%)
Oct 10, 2002	7.600	7.600	7.430	7.500	6,800	-0.13(-1.70%)
Oct 09, 2002	8.320	8.330	7.550	7.630	54,400	-0.79(-9.38%)
Oct 08, 2002	8.430	8.460	8.380	8.420	12,500	-0.01(-0.12%)
Oct 07, 2002	8.440	8.470	8.390	8.430	14,000	-0.02(-0.24%)
Oct 04, 2002	8.950	8.950	8.410	8.450	12,300	-0.40(-4.52%)
Oct 03, 2002	8.350	8.850	8.350	8.850	21,800	+0.58(+7.01%)
Oct 02, 2002	8.200	8.600	8.140	8.270	90,000	+0.02(+0.24%)