Cto Realty Growth Inc (NY: CTO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	5.250	5.296	5.239	5.275	571,455	+0.02(+0.44%)
Jun 27, 2003	5.271	5.273	5.246	5.252	86,670	-0.02(-0.36%)
Jun 26, 2003	5.292	5.323	5.229	5.271	68,098	-0.02(-0.40%)
Jun 25, 2003	5.342	5.527	5.275	5.292	112,386	-0.05(-0.90%)
Jun 24, 2003	5.229	5.342	5.229	5.340	48,097	+0.11(+2.13%)
Jun 23, 2003	5.407	5.407	5.145	5.229	157,150	-0.23(-4.23%)
Jun 20, 2003	5.290	5.477	5.281	5.460	39,525	+0.17(+3.17%)
Jun 19, 2003	5.302	5.437	5.271	5.292	65,241	+0.01(+0.20%)
Jun 18, 2003	5.281	5.302	5.260	5.281	31,430	-0.02(-0.40%)
Jun 17, 2003	5.460	5.460	5.294	5.302	75,241	-0.14(-2.51%)
Jun 16, 2003	5.294	5.439	5.292	5.439	537,644	+0.15(+2.78%)
Jun 13, 2003	5.250	5.298	5.250	5.292	40,478	+0.04(+0.80%)
Jun 12, 2003	5.216	5.250	5.168	5.250	78,575	+0.04(+0.68%)
Jun 11, 2003	5.225	5.225	5.187	5.214	50,954	-0.04(-0.72%)
Jun 10, 2003	5.281	5.298	5.229	5.252	32,858	-0.06(-1.11%)
Jun 09, 2003	5.061	5.311	5.061	5.311	44,287	+0.23(+4.50%)
Jun 06, 2003	5.069	5.099	5.069	5.082	15,715	+0.01(+0.29%)
Jun 05, 2003	5.094	5.094	5.065	5.067	35,715	-0.03(-0.54%)
Jun 04, 2003	5.170	5.178	5.082	5.094	110,957	-0.10(-1.94%)
Jun 03, 2003	5.246	5.246	5.187	5.195	110,005	-0.05(-1.04%)
Jun 02, 2003	5.355	5.355	5.250	5.250	32,858	-0.13(-2.38%)
May 30, 2003	5.229	5.378	5.229	5.378	40,954	+0.12(+2.36%)
May 29, 2003	5.246	5.258	5.225	5.254	22,381	+0.02(+0.32%)
May 28, 2003	5.281	5.290	5.162	5.237	43,811	-0.02(-0.44%)
May 27, 2003	5.199	5.275	5.199	5.260	14,762	+0.06(+1.21%)
May 23, 2003	5.105	5.302	5.082	5.197	67,145	+0.10(+1.98%)
May 22, 2003	5.250	5.250	5.040	5.096	74,765	-0.17(-3.27%)
May 21, 2003	5.260	5.285	5.250	5.269	12,857	-0.01(-0.24%)
May 20, 2003	5.302	5.302	5.208	5.281	57,145	-0.07(-1.22%)
May 19, 2003	5.275	5.346	5.275	5.346	31,906	+0.07(+1.35%)
May 16, 2003	5.281	5.355	5.250	5.275	128,577	-0.02(-0.40%)
May 15, 2003	5.334	5.334	5.271	5.296	45,240	-0.05(-0.86%)
May 14, 2003	5.323	5.365	5.321	5.342	40,478	+0.02(+0.36%)
May 13, 2003	5.460	5.460	5.275	5.323	175,722	-0.16(-2.87%)
May 12, 2003	5.403	5.512	5.403	5.481	90,480	+0.08(+1.44%)
May 09, 2003	5.332	5.403	5.271	5.403	63,336	+0.07(+1.22%)
May 08, 2003	5.386	5.403	5.332	5.338	85,242	-0.05(-0.90%)
May 07, 2003	5.252	5.407	5.252	5.386	94,290	+0.13(+2.40%)
May 06, 2003	5.195	5.260	5.178	5.260	35,715	+0.04(+0.76%)
May 05, 2003	5.248	5.271	5.220	5.220	10,000	-0.03(-0.56%)
May 02, 2003	5.183	5.250	5.176	5.250	16,667	+0.00(+0.08%)
May 01, 2003	5.000	5.246	5.000	5.246	58,574	+0.21(+4.08%)
Apr 30, 2003	5.057	5.460	5.040	5.040	73,812	-0.00(-0.08%)
Apr 29, 2003	5.038	5.132	5.019	5.044	62,860	+0.03(+0.50%)
Apr 28, 2003	4.918	5.021	4.918	5.019	39,525	+0.13(+2.58%)
Apr 25, 2003	4.882	4.901	4.851	4.893	42,382	+0.03(+0.65%)
Apr 24, 2003	4.809	4.863	4.809	4.861	128,577	+0.05(+1.09%)
Apr 23, 2003	4.777	4.809	4.767	4.809	67,145	+0.03(+0.66%)
Apr 22, 2003	4.674	4.786	4.674	4.777	77,622	+0.06(+1.34%)
Apr 21, 2003	4.687	4.725	4.653	4.714	141,911	+0.05(+1.04%)
Apr 17, 2003	4.725	4.746	4.649	4.666	66,669	-0.06(-1.24%)
Apr 16, 2003	4.718	4.725	4.704	4.725	16,667	+0.03(+0.67%)
Apr 15, 2003	4.725	4.767	4.693	4.693	68,098	-0.01(-0.22%)
Apr 14, 2003	4.588	4.704	4.588	4.704	79,051	+0.13(+2.80%)
Apr 11, 2003	4.462	4.578	4.441	4.576	49,049	+0.09(+2.06%)
Apr 10, 2003	4.414	4.487	4.406	4.483	53,812	+0.09(+1.96%)
Apr 09, 2003	4.410	4.414	4.389	4.397	16,191	-0.02(-0.48%)
Apr 08, 2003	4.410	4.429	4.389	4.418	51,907	+0.01(+0.19%)
Apr 07, 2003	4.408	4.429	4.399	4.410	14,286	+0.02(+0.48%)
Apr 04, 2003	4.326	4.427	4.305	4.389	16,667	+0.02(+0.48%)
Apr 03, 2003	4.368	4.378	4.347	4.368	40,001	-0.01(-0.19%)
Apr 02, 2003	4.305	4.393	4.305	4.376	30,477	+0.02(+0.43%)