RBC Bearings Inc (NY: RBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	16.43	16.68	16.19	16.68	46,381	+0.39(+2.39%)
Apr 29, 2003	16.68	16.82	16.29	16.29	24,065	-0.26(-1.59%)
Apr 28, 2003	16.20	16.72	16.15	16.55	29,824	+0.35(+2.16%)
Apr 25, 2003	16.43	16.43	16.19	16.20	26,533	-0.33(-2.00%)
Apr 24, 2003	16.14	16.68	16.14	16.53	71,680	+0.37(+2.29%)
Apr 23, 2003	15.95	16.34	15.95	16.16	34,349	+0.23(+1.46%)
Apr 22, 2003	15.22	16.04	15.22	15.93	61,705	+0.74(+4.87%)
Apr 21, 2003	15.21	15.31	14.97	15.19	34,143	+0.05(+0.32%)
Apr 17, 2003	15.36	15.36	15.07	15.14	36,406	-0.18(-1.14%)
Apr 16, 2003	15.46	15.56	15.20	15.31	84,536	-0.09(-0.57%)
Apr 15, 2003	15.07	15.46	14.97	15.40	58,928	+0.33(+2.19%)
Apr 14, 2003	14.93	15.07	14.84	15.07	17,791	+0.15(+0.98%)
Apr 11, 2003	14.93	14.97	14.63	14.93	92,352	-0.01(-0.06%)
Apr 10, 2003	15.07	15.15	14.78	14.94	63,453	-0.16(-1.03%)
Apr 09, 2003	15.17	15.37	15.00	15.09	59,031	-0.08(-0.51%)
Apr 08, 2003	15.47	15.47	15.02	15.17	32,086	-0.39(-2.50%)
Apr 07, 2003	15.61	15.70	15.43	15.56	101,093	+0.03(+0.19%)
Apr 04, 2003	15.61	15.85	15.47	15.53	47,307	-0.08(-0.50%)
Apr 03, 2003	15.66	15.71	15.46	15.61	30,544	+0.05(+0.31%)
Apr 02, 2003	15.38	15.66	15.28	15.56	54,300	+0.29(+1.91%)
Apr 01, 2003	14.89	15.30	14.88	15.27	38,051	+0.38(+2.55%)
Mar 31, 2003	15.35	15.35	14.75	14.89	56,151	-0.56(-3.65%)
Mar 28, 2003	15.36	15.51	15.16	15.45	33,834	+0.09(+0.57%)
Mar 27, 2003	15.26	15.67	15.14	15.36	50,084	-0.01(-0.06%)
Mar 26, 2003	15.36	15.51	15.22	15.37	52,655	+0.01(+0.06%)
Mar 25, 2003	15.25	15.51	14.93	15.36	31,675	+0.19(+1.28%)
Mar 24, 2003	15.56	15.56	15.02	15.17	63,659	-0.39(-2.50%)
Mar 21, 2003	15.45	15.69	15.43	15.56	172,568	+0.06(+0.38%)
Mar 20, 2003	15.36	15.51	15.18	15.50	65,510	-0.01(-0.06%)
Mar 19, 2003	15.55	15.55	15.07	15.51	69,726	-0.04(-0.25%)
Mar 18, 2003	15.48	15.56	15.30	15.55	85,050	-0.01(-0.06%)
Mar 17, 2003	15.27	15.70	15.26	15.56	191,080	+0.29(+1.91%)
Mar 14, 2003	15.31	15.31	15.12	15.27	41,548	+0.10(+0.64%)
Mar 13, 2003	14.95	15.22	14.94	15.17	81,862	+0.37(+2.50%)
Mar 12, 2003	14.88	15.17	14.78	14.80	55,843	-0.13(-0.85%)
Mar 11, 2003	14.59	14.96	14.55	14.93	75,897	+0.21(+1.45%)
Mar 10, 2003	14.97	15.19	14.70	14.71	75,280	-0.26(-1.75%)
Mar 07, 2003	14.71	15.31	14.71	14.97	39,285	+0.15(+0.98%)
Mar 06, 2003	15.27	15.40	14.83	14.83	55,945	-0.41(-2.68%)
Mar 05, 2003	15.36	15.36	15.07	15.24	51,626	-0.22(-1.45%)
Mar 04, 2003	15.55	15.55	15.38	15.46	116,931	-0.08(-0.50%)
Mar 03, 2003	15.46	15.54	15.32	15.54	84,741	+0.08(+0.50%)
Feb 28, 2003	15.56	15.56	15.27	15.46	61,293	+0.00(+0.00%)
Feb 27, 2003	15.56	15.70	15.44	15.46	128,655	+0.02(+0.13%)
Feb 26, 2003	15.95	16.00	15.44	15.44	101,916	-0.41(-2.58%)
Feb 25, 2003	15.85	15.85	15.57	15.85	36,200	-0.05(-0.31%)
Feb 24, 2003	16.14	16.14	15.74	15.90	56,151	-0.33(-2.04%)
Feb 21, 2003	16.32	16.34	16.09	16.23	23,653	-0.09(-0.54%)
Feb 20, 2003	16.38	16.43	16.17	16.32	17,997	-0.17(-1.00%)
Feb 19, 2003	16.58	16.58	16.24	16.48	36,406	-0.24(-1.45%)
Feb 18, 2003	16.43	16.86	16.43	16.72	31,983	+0.48(+2.93%)
Feb 14, 2003	16.23	16.53	16.12	16.25	85,153	+0.01(+0.06%)
Feb 13, 2003	16.30	16.54	16.24	16.24	122,279	-0.15(-0.89%)
Feb 12, 2003	16.51	16.67	16.38	16.38	52,655	-0.22(-1.35%)
Feb 11, 2003	16.95	17.06	16.46	16.61	35,274	-0.34(-2.01%)
Feb 10, 2003	17.16	17.17	16.95	16.95	34,040	-0.12(-0.68%)
Feb 07, 2003	17.89	17.89	17.07	17.07	30,235	-0.88(-4.88%)
Feb 06, 2003	17.65	18.11	17.55	17.94	33,423	+0.14(+0.76%)
Feb 05, 2003	17.89	18.09	17.56	17.80	70,960	+0.01(+0.05%)
Feb 04, 2003	17.84	18.16	16.93	17.79	139,967	+0.15(+0.83%)