110,Franklin Covey Co,NYSE
09/11/2003,FC,1.36,1.25,1.25,99,Franklin Covey Co,NYSE
09/12/2003,FC,1.32,1.25,1.25,1102,Franklin Covey Co,NYSE
09/15/2003,FC,1.29,1.21,1.21,617,Franklin Covey Co,NYSE
09/16/2003,FC,1.25,1.15,1.15,482,Franklin Covey Co,NYSE
09/17/2003,FC,1.40,1.18,1.39,1365,Franklin Covey Co,NYSE
09/18/2003,FC,1.39,1.28,1.29,180,Franklin Covey Co,NYSE
09/19/2003,FC,1.33,1.25,1.27,408,Franklin Covey Co,NYSE
09/22/2003,FC,1.27,1.20,1.20,273,Franklin Covey Co,NYSE
09/23/2003,FC,1.25,1.21,1.21,122,Franklin Covey Co,NYSE
09/24/2003,FC,1.40,1.25,1.30,477,Franklin Covey Co,NYSE
09/25/2003,FC,1.38,1.29,1.37,357,Franklin Covey Co,NYSE
09/26/2003,FC,1.39,1.28,1.31,155,Franklin Covey Co,NYSE
09/29/2003,FC,1.33,1.29,1.33,166,Franklin Covey Co,NYSE
09/30/2003,FC,1.34,1.28,1.28,108,Franklin Covey Co,NYSE
10/01/2003,FC,1.30,1.20,1.20,363,Franklin Covey Co,NYSE
10/02/2003,FC,1.30,1.20,1.25,72,Franklin Covey Co,NYSE
10/03/2003,FC,1.35,1.22,1.33,221,Franklin Covey Co,NYSE
10/06/2003,FC,1.43,1.34,1.43,486,Franklin Covey Co,NYSE
10/07/2003,FC,1.44,1.36,1.36,182,Franklin Covey Co,NYSE
10/08/2003,FC,1.45,1.36,1.42,487,Franklin Covey Co,NYSE
10/09/2003,FC,1.55,1.42,1.45,494,Franklin Covey Co,NYSE
10/10/2003,FC,1.54,1.45,1.52,225,Franklin Covey Co,NYSE
10/13/2003,FC,1.52,1.50,1.51,55,Franklin Covey Co,NYSE
10/14/2003,FC,1.55,1.41,1.47,690,Franklin Covey Co,NYSE
10/15/2003,FC,1.55,1.46,1.46,205,Franklin Covey Co,NYSE
10/16/2003,FC,1.50,1.46,1.46,150,Franklin Covey Co,NYSE
10/17/2003,FC,1.53,1.46,1.51,210,Franklin Covey Co,NYSE
10/20/2003,FC,1.74,1.54,1.68,332,Franklin Covey Co,NYSE
10/21/2003,FC,1.86,1.68,1.68,890,Franklin Covey Co,NYSE
10/22/2003,FC,1.75,1.56,1.60,593,Franklin Covey Co,NYSE
10/23/2003,FC,1.74,1.68,1.68,360,Franklin Covey Co,NYSE
10/24/2003,FC,1.71,1.64,1.64,248,Franklin Covey Co,NYSE
10/27/2003,FC,1.74,1.64,1.65,327,Franklin Covey Co,NYSE
10/28/2003,FC,1.70,1.65,1.69,212,Franklin Covey Co,NYSE
10/29/2003,FC,1.69,1.60,1.60,214,Franklin Covey Co,NYSE
10/30/2003,FC,1.70,1.60,1.70,241,Franklin Covey Co,NYSE
10/31/2003,FC,1.73,1.62,1.71,185,Franklin Covey Co,NYSE
11/03/2003,FC,1.75,1.71,1.73,206,Franklin Covey Co,NYSE
11/04/2003,FC,1.77,1.66,1.66,92,Franklin Covey Co,NYSE
11/05/2003,FC,1.77,1.67,1.67,165,Franklin Covey Co,NYSE
11/06/2003,FC,1.67,1.65,1.65,69,Franklin Covey Co,NYSE
11/07/2003,FC,1.77,1.62,1.68,408,Franklin Covey Co,NYSE
11/10/2003,FC,1.75,1.68,1.75,90,Franklin Covey Co,NYSE
11/11/2003,FC,1.79,1.75,1.75,206,Franklin Covey Co,NYSE
11/12/2003,FC,1.81,1.76,1.77,385,Franklin Covey Co,NYSE
11/13/2003,FC,1.80,1.71,1.71,78,Franklin Covey Co,NYSE
11/14/2003,FC,1.73,1.70,1.70,22,Franklin Covey Co,NYSE
11/17/2003,FC,1.77,1.63,1.64,150,Franklin Covey Co,NYSE
11/18/2003,FC,1.69,1.60,1.63,284,Franklin Covey Co,NYSE
11/19/2003,FC,1.70,1.60,1.67,123,Franklin Covey Co,NYSE
11/20/2003,FC,1.70,1.58,1.58,279,Franklin Covey Co,NYSE
11/21/2003,FC,1.68,1.57,1.65,103,Franklin Covey Co,NYSE
11/24/2003,FC,1.65,1.50,1.52,295,Franklin Covey Co,NYSE
11/25/2003,FC,1.59,1.48,1.48,158,Franklin Covey Co,NYSE
11/26/2003,FC,1.59,1.50,1.55,82,Franklin Covey Co,NYSE
11/28/2003,FC,1.59,1.47,1.53,55,Franklin Covey Co,NYSE
12/01/2003,FC,1.55,1.50,1.53,209,Franklin Covey Co,NYSE
12/02/2003,FC,1.60,1.53,1.55,603,Franklin Covey Co,NYSE
12/03/2003,FC,1.59,1.55,1.56,346,Franklin Covey Co,NYSE
12/04/2003,FC,1.67,1.57,1.67,149,Franklin Covey Co,NYSE
12/05/2003,FC,1.75,1.60,1.63,342,Franklin Covey Co,NYSE
12/08/2003,FC,1.77,1.65,1.73,321,Franklin Covey Co,NYSE
12/09/2003,FC,1.77,1.70,1.73,1052,Franklin Covey Co,NYSE
12/10/2003,FC,1.77,1.70,1.75,85,Franklin Covey Co,NYSE
12/11/2003,FC,1.76,1.70,1.73,200,Franklin Covey Co,NYSE
12/12/2003,FC,1.77,1.73,1.73,253,Franklin Covey Co,NYSE
12/15/2003,FC,1.74,1.70,1.71,244,Franklin Covey Co,NYSE
12/16/2003,FC,1.70,1.67,1.68,92,Franklin Covey Co,NYSE
12/17/2003,FC,1.71,1.67,1.71,210,Franklin Covey Co,NYSE
12/18/2003,FC,1.69,1.63,1.66,188,Franklin Covey Co,NYSE
12/19/2003,FC,1.66,1.60,1.62,174,Franklin Covey Co,NYSE
12/22/2003,FC,1.60,1.52,1.52,634,Franklin Covey Co,NYSE
12/23/2003,FC,1.58,1.52,1.56,202,Franklin Covey Co,NYSE
12/24/2003,FC,2.64,1.80,2.55,4407,Franklin Covey Co,NYSE
12/26/2003,FC,3.15,2.45,2.80,3963,Franklin Covey Co,NYSE
12/29/2003,FC,3.26,2.81,2.95,4433,Franklin Covey Co,NYSE
12/30/2003,FC,3.00,2.62,2.62,1738,Franklin Covey Co,NYSE
12/31/2003,FC,2.92,2.65,2.80,1146,Franklin Covey Co,NYSE
01/02/2004,FC,2.85,2.71,2.78,330,Franklin Covey Co,NYSE
01/05/2004,FC,2.98,2.46,2.48,1414,Franklin Covey Co,NYSE
01/06/2004,FC,2.47,2.25,2.30,1336,Franklin Covey Co,NYSE
01/07/2004,FC,2.41,2.31,2.32,531,Franklin Covey Co,NYSE
01/08/2004,FC,2.35,2.25,2.35,704,Franklin Covey Co,NYSE
01/09/2004,FC,2.64,2.37,2.57,1509,Franklin Covey Co,NYSE
01/12/2004,FC,2.75,2.60,2.68,1273,Franklin Covey Co,NYSE
01/13/2004,FC,2.74,2.47,2.54,738,Franklin Covey Co,NYSE
01/14/2004,FC,2.74,2.63,2.65,565,Franklin Covey Co,NYSE
01/15/2004,FC,2.75,2.65,2.69,389,Franklin Covey Co,NYSE
01/16/2004,FC,2.74,2.57,2.60,601,Franklin Covey Co,NYSE
01/20/2004,FC,2.73,2.60,2.60,620,Franklin Covey Co,NYSE
01/21/2004,FC,3.00,2.65,2.86,1107,Franklin Covey Co,NYSE
01/22/2004,FC,3.02,2.76,2.83,1302,Franklin Covey Co,NYSE
01/23/2004,FC,2.85,2.76,2.79,477,Franklin Covey Co,NYSE
01/26/2004,FC,2.83,2.72,2.73,531,Franklin Covey Co,NYSE
01/27/2004,FC,2.74,2.68,2.71,771,Franklin Covey Co,NYSE
01/28/2004,FC,2.75,2.65,2.74,291,Franklin Covey Co,NYSE
01/29/2004,FC,2.79,2.65,2.66,284,Franklin Covey Co,NYSE
01/30/2004,FC,2.73,2.66,2.69,180,Franklin Covey Co,NYSE
02/02/2004,FC,2.77,2.70,2.74,244,Franklin Covey Co,NYSE
02/03/2004,FC,2.74,2.70,2.71,288,Franklin Covey Co,NYSE
02/04/2004,FC,2.74,2.66,2.72,160,Franklin Covey Co,NYSE
02/05/2004,FC,2.74,2.71,2.72,117,Franklin Covey Co,NYSE
02/06/2004,FC,2.74,2.71,2.71,359,Franklin Covey Co,NYSE
02/09/2004,FC,2.80,2.72,2.76,538,Franklin Covey Co,NYSE
02/10/2004,FC,2.83,2.76,2.78,347,Franklin Covey Co,NYSE
02/11/2004,FC,2.82,2.71,2.74,448,Franklin Covey Co,NYSE
02/12/2004,FC,2.78,2.71,2.78,148,Franklin Covey Co,NYSE
02/13/2004,FC,2.79,2.71,2.72,226,Franklin Covey Co,NYSE
02/17/2004,FC,2.94,2.81,2.92,433,Franklin Covey Co,NYSE
02/18/2004,FC,2.96,2.82,2.87,291,Franklin Covey Co,NYSE
02/19/2004,FC,2.99,2.91,2.91,385,Franklin Covey Co,NYSE
02/20/2004,FC,2.95,2.73,2.77,287,Franklin Covey Co,NYSE
02/23/2004,FC,2.85,2.72,2.75,297,Franklin Covey Co,NYSE
02/24/2004,FC,2.80,2.72,2.72,243,Franklin Covey Co,NYSE
02/25/2004,FC,2.74,2.66,2.67,173,Franklin Covey Co,NYSE
02/26/2004,FC,2.72,2.60,2.66,127,Franklin Covey Co,NYSE
02/27/2004,FC,2.82,2.70,2.70,188,Franklin Covey Co,NYSE
03/01/2004,FC,2.75,2.69,2.73,90,Franklin Covey Co,NYSE
03/02/2004,FC,2.73,2.65,2.70,133,Franklin Covey Co,NYSE
03/03/2004,FC,2.72,2.67,2.72,72,Franklin Covey Co,NYSE
03/04/2004,FC,2.74,2.67,2.74,316,Franklin Covey Co,NYSE
03/05/2004,FC,2.71,2.66,2.68,204,Franklin Covey Co,NYSE
03/08/2004,FC,2.75,2.67,2.69,352,Franklin Covey Co,NYSE
03/09/2004,FC,2.69,2.65,2.69,296,Franklin Covey Co,NYSE
03/10/2004,FC,2.71,2.62,2.63,161,Franklin Covey Co,NYSE
03/11/2004,FC,2.63,2.56,2.56,182,Franklin Covey Co,NYSE
03/12/2004,FC,2.56,2.46,2.47,407,Franklin Covey Co,NYSE
03/15/2004,FC,2.53,2.05,2.07,855,Franklin Covey Co,NYSE
03/16/2004,FC,2.31,2.11,2.16,671,Franklin Covey Co,NYSE
03/17/2004,FC,2.40,2.25,2.40,343,Franklin Covey Co,NYSE
03/18/2004,FC,2.44,2.36,2.38,144,Franklin Covey Co,NYSE
03/19/2004,FC,2.50,2.36,2.45,192,Franklin Covey Co,NYSE
03/22/2004,FC,2.45,2.35,2.36,70,Franklin Covey Co,NYSE
03/23/2004,FC,2.40,2.34,2.38,120,Franklin Covey Co,NYSE
03/24/2004,FC,2.38,2.32,2.32,46,Franklin Covey Co,NYSE
03/25/2004,FC,2.36,2.25,2.25,152,Franklin Covey Co,NYSE
03/26/2004,FC,2.35,2.17,2.35,316,Franklin Covey Co,NYSE
03/29/2004,FC,2.45,2.35,2.45,85,Franklin Covey Co,NYSE
03/30/2004,FC,2.53,2.40,2.45,227,Franklin Covey Co,NYSE
03/31/2004,FC,2.50,2.46,2.50,149,Franklin Covey Co,NYSE
04/01/2004,FC,2.63,2.50,2.63,135,Franklin Covey Co,NYSE
04/02/2004,FC,2.67,2.55,2.61,213,Franklin Covey Co,NYSE
04/05/2004,FC,2.61,2.51,2.51,579,Franklin Covey Co,NYSE
04/06/2004,FC,2.58,2.54,2.56,140,Franklin Covey Co,NYSE
04/07/2004,FC,2.60,2.52,2.59,157,Franklin Covey Co,NYSE
04/08/2004,FC,2.60,2.55,2.58,88,Franklin Covey Co,NYSE
04/12/2004,FC,2.58,2.45,2.50,91,Franklin Covey Co,NYSE
04/13/2004,FC,2.53,2.40,2.48,176,Franklin Covey Co,NYSE
04/14/2004,FC,2.52,2.45,2.50,163,Franklin Covey Co,NYSE
04/15/2004,FC,2.50,2.47,2.49,173,Franklin Covey Co,NYSE
04/16/2004,FC,2.59,2.49,2.59,266,Franklin Covey Co,NYSE
04/19/2004,FC,2.84,2.58,2.75,668,Franklin Covey Co,NYSE
04/20/2004,FC,2.85,2.75,2.79,409,Franklin Covey Co,NYSE
04/21/2004,FC,2.87,2.75,2.80,189,Franklin Covey Co,NYSE
04/22/2004,FC,2.84,2.80,2.82,245,Franklin Covey Co,NYSE
04/23/2004,FC,2.85,2.76,2.76,119,Franklin Covey Co,NYSE
04/26/2004,FC,2.82,2.75,2.78,184,Franklin Covey Co,NYSE
04/27/2004,FC,2.80,2.76,2.79,247,Franklin Covey Co,NYSE
04/28/2004,FC,2.82,2.77,2.80,200,Franklin Covey Co,NYSE
04/29/2004,FC,2.86,2.75,2.80,370,Franklin Covey Co,NYSE
04/30/2004,FC,2.80,2.71,2.71,368,Franklin Covey Co,NYSE
05/03/2004,FC,2.77,2.69,2.77,131,Franklin Covey Co,NYSE
05/04/2004,FC,2.77,2.70,2.73,154,Franklin Covey Co,NYSE
05/05/2004,FC,2.75,2.69,2.74,95,Franklin Covey Co,NYSE
05/06/2004,FC,2.70,2.67,2.69,35,Franklin Covey Co,NYSE
05/07/2004,FC,2.65,2.55,2.55,99,Franklin Covey Co,NYSE
05/10/2004,FC,2.60,2.53,2.60,156,Franklin Covey Co,NYSE
05/11/2004,FC,2.60,2.48,2.48,151,Franklin Covey Co,NYSE
05/12/2004,FC,2.59,2.50,2.59,65,Franklin Covey Co,NYSE
05/13/2004,FC,2.62,2.56,2.60,53,Franklin Covey Co,NYSE
05/14/2004,FC,2.61,2.59,2.60,11,Franklin Covey Co,NYSE
05/17/2004,FC,2.57,2.55,2.57,29,Franklin Covey Co,NYSE
05/18/2004,FC,2.57,2.37,2.47,113,Franklin Covey Co,NYSE
05/19/2004,FC,2.50,2.45,2.48,97,Franklin Covey Co,NYSE
05/20/2004,FC,2.45,2.40,2.44,45,Franklin Covey Co,NYSE
05/21/2004,FC,2.42,2.36,2.42,35,Franklin Covey Co,NYSE
05/24/2004,FC,2.40,2.25,2.35,162,Franklin Covey Co,NYSE
05/25/2004,FC,2.35,2.05,2.17,798,Franklin Covey Co,NYSE
05/26/2004,FC,2.25,2.19,2.19,170,Franklin Covey Co,NYSE
05/27/2004,FC,2.30,2.22,2.26,137,Franklin Covey Co,NYSE
05/28/2004,FC,2.45,2.27,2.45,462,Franklin Covey Co,NYSE
06/01/2004,FC,2.50,2.45,2.50,271,Franklin Covey Co,NYSE
06/02/2004,FC,2.50,2.45,2.50,312,Franklin Covey Co,NYSE
06/03/2004,FC,2.50,2.45,2.49,103,Franklin Covey Co,NYSE
06/04/2004,FC,2.55,2.47,2.47,25,Franklin Covey Co,NYSE
06/07/2004,FC,2.50,2.41,2.45,144,Franklin Covey Co,NYSE
06/08/2004,FC,2.45,2.37,2.37,34,Franklin Covey Co,NYSE
06/09/2004,FC,2.46,2.40,2.44,79,Franklin Covey Co,NYSE
06/10/2004,FC,2.43,2.40,2.40,28,Franklin Covey Co,NYSE
06/14/2004,FC,2.47,2.37,2.37,135,Franklin Covey Co,NYSE
06/15/2004,FC,2.46,2.34,2.46,141,Franklin Covey Co,NYSE
06/16/2004,FC,2.47,2.45,2.45,66,Franklin Covey Co,NYSE
06/17/2004,FC,2.61,2.45,2.61,223,Franklin Covey Co,NYSE
06/18/2004,FC,2.69,2.60,2.61,178,Franklin Covey Co,NYSE
06/21/2004,FC,2.68,2.55,2.56,104,Franklin Covey Co,NYSE
06/22/2004,FC,2.60,2.56,2.60,20,Franklin Covey Co,NYSE
06/23/2004,FC,2.70,2.58,2.61,163,Franklin Covey Co,NYSE
06/24/2004,FC,2.75,2.60,2.73,148,Franklin Covey Co,NYSE
06/25/2004,FC,2.73,2.69,2.69,67,Franklin Covey Co,NYSE
06/28/2004,FC,2.70,2.60,2.63,60,Franklin Covey Co,NYSE
06/29/2004,FC,2.60,2.58,2.59,39,Franklin Covey Co,NYSE
06/30/20