Skechers USA Ord Shs Cl A (NY: SKX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	4.300	4.437	4.300	4.370	1,181,400	+0.07(+1.71%)
Mar 30, 2004	4.207	4.300	4.167	4.297	737,400	+0.04(+0.94%)
Mar 29, 2004	3.990	4.267	3.987	4.257	444,300	+0.30(+7.58%)
Mar 26, 2004	3.903	3.980	3.890	3.957	362,400	+0.02(+0.51%)
Mar 25, 2004	3.947	3.993	3.907	3.937	407,700	-0.03(-0.76%)
Mar 24, 2004	3.900	3.987	3.900	3.967	438,000	+0.08(+2.15%)
Mar 23, 2004	3.800	3.923	3.800	3.883	501,300	+0.05(+1.30%)
Mar 22, 2004	3.800	3.833	3.710	3.833	277,200	+0.03(+0.88%)
Mar 19, 2004	3.983	3.983	3.783	3.800	740,100	-0.16(-4.04%)
Mar 18, 2004	3.963	3.993	3.867	3.960	286,200	+0.03(+0.76%)
Mar 17, 2004	3.913	3.973	3.867	3.930	373,800	+0.05(+1.29%)
Mar 16, 2004	3.883	3.920	3.833	3.880	616,800	+0.03(+0.69%)
Mar 15, 2004	3.993	3.997	3.847	3.853	532,500	-0.11(-2.78%)
Mar 12, 2004	3.923	3.987	3.923	3.963	383,700	+0.07(+1.89%)
Mar 11, 2004	4.020	4.027	3.890	3.890	850,800	-0.16(-4.03%)
Mar 10, 2004	4.203	4.227	4.043	4.053	1,338,300	-0.17(-4.03%)
Mar 09, 2004	4.267	4.267	4.183	4.223	380,700	+0.00(+0.00%)
Mar 08, 2004	4.307	4.333	4.210	4.223	676,200	-0.05(-1.17%)
Mar 05, 2004	4.267	4.317	4.190	4.273	595,800	+0.02(+0.55%)
Mar 04, 2004	4.267	4.333	4.233	4.250	442,500	+0.00(+0.08%)
Mar 03, 2004	4.267	4.300	4.217	4.247	782,100	+0.01(+0.32%)
Mar 02, 2004	4.340	4.340	4.170	4.233	426,600	-0.09(-2.08%)
Mar 01, 2004	4.227	4.353	4.227	4.323	849,000	+0.12(+2.85%)
Feb 27, 2004	4.143	4.233	4.117	4.203	512,100	+0.08(+2.02%)
Feb 26, 2004	4.133	4.147	4.013	4.120	482,400	-0.01(-0.32%)
Feb 25, 2004	4.067	4.133	4.033	4.133	314,400	+0.10(+2.48%)
Feb 24, 2004	3.977	4.163	3.977	4.033	878,100	+0.08(+2.02%)
Feb 23, 2004	4.050	4.093	3.940	3.953	733,200	-0.08(-1.90%)
Feb 20, 2004	3.917	4.147	3.850	4.030	2,444,700	+0.06(+1.60%)
Feb 19, 2004	3.580	4.080	3.547	3.967	4,326,600	+0.39(+10.80%)
Feb 18, 2004	3.683	3.700	3.567	3.580	565,500	-0.08(-2.19%)
Feb 17, 2004	3.817	3.877	3.590	3.660	1,042,200	-0.13(-3.51%)
Feb 13, 2004	3.520	3.800	3.520	3.793	938,100	+0.28(+7.97%)
Feb 12, 2004	3.833	3.913	3.500	3.513	2,495,700	-0.31(-8.11%)
Feb 11, 2004	3.500	4.167	3.403	3.823	7,476,300	+0.59(+18.25%)
Feb 10, 2004	3.033	3.250	3.000	3.233	1,413,600	+0.23(+7.78%)
Feb 09, 2004	3.033	3.040	2.933	3.000	1,083,900	+0.02(+0.67%)
Feb 06, 2004	2.833	3.017	2.833	2.980	1,265,400	+0.13(+4.56%)
Feb 05, 2004	2.783	2.870	2.767	2.850	555,000	+0.07(+2.40%)
Feb 04, 2004	2.813	2.813	2.703	2.783	693,000	-0.03(-1.07%)
Feb 03, 2004	2.750	2.833	2.727	2.813	797,700	+0.03(+1.20%)
Feb 02, 2004	2.620	2.793	2.617	2.780	1,513,800	+0.16(+5.97%)
Jan 30, 2004	2.617	2.647	2.583	2.623	363,600	-0.01(-0.38%)
Jan 29, 2004	2.533	2.633	2.503	2.633	862,500	+0.12(+4.64%)
Jan 28, 2004	2.647	2.660	2.507	2.517	495,900	-0.10(-3.82%)
Jan 27, 2004	2.670	2.697	2.600	2.617	367,500	-0.07(-2.73%)
Jan 26, 2004	2.650	2.700	2.637	2.690	467,400	+0.03(+1.13%)
Jan 23, 2004	2.653	2.697	2.633	2.660	480,600	+0.02(+0.88%)
Jan 22, 2004	2.650	2.670	2.617	2.637	573,900	-0.01(-0.50%)
Jan 21, 2004	2.643	2.650	2.603	2.650	808,500	+0.03(+1.15%)
Jan 20, 2004	2.667	2.673	2.617	2.620	469,500	-0.02(-0.63%)
Jan 16, 2004	2.663	2.667	2.633	2.637	318,000	-0.03(-1.00%)
Jan 15, 2004	2.680	2.680	2.627	2.663	361,200	-0.00(-0.13%)
Jan 14, 2004	2.670	2.683	2.627	2.667	463,800	-0.03(-0.99%)
Jan 13, 2004	2.683	2.693	2.633	2.693	356,400	+0.01(+0.37%)
Jan 12, 2004	2.670	2.693	2.603	2.683	474,900	+0.03(+1.26%)
Jan 09, 2004	2.693	2.700	2.633	2.650	756,900	-0.04(-1.49%)
Jan 08, 2004	2.697	2.700	2.663	2.690	369,900	-0.00(-0.12%)
Jan 07, 2004	2.693	2.697	2.677	2.693	207,300	+0.02(+0.75%)
Jan 06, 2004	2.673	2.693	2.643	2.673	541,500	-0.03(-1.23%)
Jan 05, 2004	2.740	2.767	2.700	2.707	443,400	-0.01(-0.49%)