Aaon Inc (NQ: AAON )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	1.470	1.470	1.381	1.438	566,615	-0.00(-0.27%)
Jun 27, 2003	1.435	1.475	1.435	1.442	98,788	+0.01(+0.54%)
Jun 26, 2003	1.440	1.441	1.431	1.434	486,774	+0.00(+0.16%)
Jun 25, 2003	1.433	1.440	1.412	1.432	421,527	+0.01(+1.05%)
Jun 24, 2003	1.409	1.427	1.401	1.417	338,252	+0.02(+1.11%)
Jun 23, 2003	1.395	1.426	1.395	1.402	459,302	+0.01(+0.39%)
Jun 20, 2003	1.417	1.436	1.360	1.396	38,632	-0.01(-0.77%)
Jun 19, 2003	1.382	1.426	1.382	1.407	182,003	+0.02(+1.74%)
Jun 18, 2003	1.369	1.403	1.369	1.383	232,655	+0.01(+0.51%)
Jun 17, 2003	1.447	1.447	1.327	1.376	251,543	-0.08(-5.19%)
Jun 16, 2003	1.482	1.482	1.448	1.451	245,533	-0.04(-2.51%)
Jun 13, 2003	1.494	1.514	1.487	1.489	537,426	-0.01(-0.41%)
Jun 12, 2003	1.513	1.514	1.472	1.495	269,571	+0.03(+1.80%)
Jun 11, 2003	1.447	1.503	1.418	1.468	180,286	+0.02(+1.50%)
Jun 10, 2003	1.474	1.475	1.408	1.447	251,543	-0.01(-0.80%)
Jun 09, 2003	1.525	1.482	1.448	1.458	143,370	-0.07(-4.37%)
Jun 06, 2003	1.385	1.535	1.385	1.525	601,814	+0.11(+8.03%)
Jun 05, 2003	1.336	1.412	1.336	1.412	352,847	+0.05(+3.88%)
Jun 04, 2003	1.235	1.396	1.227	1.359	360,573	+0.18(+14.98%)
Jun 03, 2003	1.196	1.204	1.182	1.182	39,491	-0.01(-1.10%)
Jun 02, 2003	1.162	1.200	1.162	1.195	289,317	+0.00(+0.39%)
May 30, 2003	1.165	1.219	1.159	1.190	127,917	+0.03(+2.89%)
May 29, 2003	1.187	1.219	1.087	1.157	988,143	+0.02(+1.43%)
May 28, 2003	1.138	1.174	1.103	1.141	194,022	+0.00(+0.34%)
May 27, 2003	1.089	1.137	1.089	1.137	395,772	+0.03(+3.03%)
May 23, 2003	1.089	1.103	1.089	1.103	28,330	+0.00(+0.35%)
May 22, 2003	1.096	1.125	1.087	1.100	104,738	+0.01(+1.29%)
May 21, 2003	1.089	1.093	1.081	1.086	67,822	+0.00(+0.43%)
May 20, 2003	1.093	1.093	1.077	1.081	158,824	-0.01(-0.57%)
May 19, 2003	1.138	1.145	1.087	1.087	498,793	-0.05(-4.44%)
May 16, 2003	1.156	1.180	1.138	1.138	335,676	-0.04(-3.62%)
May 15, 2003	1.196	1.196	1.157	1.180	92,718	-0.01(-0.98%)
May 14, 2003	1.204	1.204	1.180	1.192	106,455	+0.00(+0.26%)
May 13, 2003	1.204	1.204	1.188	1.189	72,114	-0.02(-1.35%)
May 12, 2003	1.195	1.227	1.195	1.205	224,070	+0.01(+0.91%)
May 09, 2003	1.150	1.194	1.150	1.194	221,495	+0.05(+4.13%)
May 08, 2003	1.106	1.147	1.106	1.147	86,709	+0.04(+3.29%)
May 07, 2003	1.106	1.110	1.088	1.110	214,627	+0.02(+2.00%)
May 06, 2003	1.078	1.107	1.078	1.089	232,655	+0.02(+2.04%)
May 05, 2003	1.088	1.088	1.065	1.067	459,302	-0.03(-3.17%)
May 02, 2003	1.097	1.110	1.076	1.102	97,869	+0.04(+3.35%)
May 01, 2003	1.064	1.066	1.052	1.066	30,906	+0.00(+0.28%)
Apr 30, 2003	1.083	1.091	1.063	1.063	215,485	+0.01(+1.04%)
Apr 29, 2003	1.079	1.089	1.052	1.052	121,908	-0.03(-2.80%)
Apr 28, 2003	1.091	1.091	1.069	1.083	68,680	-0.01(-0.71%)
Apr 25, 2003	1.084	1.091	1.069	1.090	52,369	+0.02(+1.74%)
Apr 24, 2003	1.068	1.103	1.068	1.072	140,795	+0.01(+1.17%)
Apr 23, 2003	1.023	1.068	1.023	1.059	141,653	+0.03(+2.79%)
Apr 22, 2003	1.041	1.044	1.017	1.030	443,848	-0.01(-1.04%)
Apr 21, 2003	1.021	1.044	1.019	1.041	175,135	+0.00(+0.38%)
Apr 17, 2003	0.9986	1.038	0.9909	1.037	720,288	+0.06(+5.60%)
Apr 16, 2003	0.9668	0.9924	0.9660	0.9823	291,034	+0.01(+1.36%)
Apr 15, 2003	0.9994	1.016	0.9668	0.9691	347,696	-0.06(-6.09%)
Apr 14, 2003	1.047	1.047	1.020	1.032	145,087	+0.01(+1.30%)
Apr 11, 2003	1.037	1.037	1.019	1.019	96,152	-0.00(-0.30%)
Apr 10, 2003	1.037	1.037	1.022	1.022	38,632	+0.00(+0.00%)
Apr 09, 2003	1.041	1.041	1.022	1.022	54,086	-0.02(-1.72%)
Apr 08, 2003	1.045	1.045	1.031	1.040	43,783	+0.01(+1.29%)
Apr 07, 2003	1.035	1.048	1.024	1.027	50,652	-0.01(-0.68%)
Apr 04, 2003	1.014	1.037	1.014	1.034	44,642	+0.03(+3.10%)
Apr 03, 2003	1.046	1.046	0.9979	1.003	44,642	-0.03(-2.50%)
Apr 02, 2003	1.033	1.057	1.018	1.028	91,001	-0.01(-0.52%)