Gibraltar Ind Inc (NQ: ROCK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	7.809	7.941	7.721	7.941	45,333	+0.15(+1.87%)
Jan 30, 2003	7.963	8.007	7.796	7.796	19,632	-0.17(-2.11%)
Jan 29, 2003	7.765	8.034	7.765	7.963	171,661	+0.11(+1.46%)
Jan 28, 2003	8.029	8.029	7.725	7.849	61,199	+0.02(+0.23%)
Jan 27, 2003	7.769	7.849	7.549	7.831	24,177	+0.06(+0.79%)
Jan 24, 2003	7.946	8.021	7.769	7.769	16,168	-0.22(-2.71%)
Jan 23, 2003	7.893	8.029	7.893	7.985	6,648	+0.07(+0.84%)
Jan 22, 2003	8.003	8.021	7.919	7.919	8,915	-0.10(-1.26%)
Jan 21, 2003	8.263	8.263	7.990	8.021	8,008	-0.18(-2.15%)
Jan 17, 2003	8.188	8.188	8.166	8.197	6,044	-0.10(-1.17%)
Jan 16, 2003	8.118	8.294	8.118	8.294	111,066	+0.12(+1.46%)
Jan 15, 2003	8.157	8.210	7.919	8.175	369,768	+0.01(+0.16%)
Jan 14, 2003	8.179	8.272	7.985	8.162	7,555	+0.10(+1.20%)
Jan 13, 2003	8.378	8.378	7.990	8.065	10,728	-0.03(-0.33%)
Jan 10, 2003	8.171	8.294	7.994	8.091	4,684	-0.17(-2.04%)
Jan 09, 2003	8.320	8.338	8.193	8.259	5,137	-0.04(-0.47%)
Jan 08, 2003	8.484	8.484	8.162	8.299	20,248	+0.04(+0.48%)
Jan 07, 2003	8.563	8.678	8.259	8.259	9,368	-0.43(-4.93%)
Jan 06, 2003	8.568	8.691	8.559	8.687	8,159	+0.08(+0.87%)
Jan 03, 2003	8.801	8.801	8.506	8.612	22,062	-0.08(-0.91%)
Jan 02, 2003	8.532	8.687	8.321	8.691	8,008	+0.29(+3.47%)
Dec 31, 2002	8.413	8.665	8.329	8.400	19,644	+0.06(+0.74%)
Dec 30, 2002	8.118	8.387	7.964	8.338	22,515	+0.22(+2.66%)
Dec 27, 2002	8.471	8.488	8.122	8.122	8,159	-0.28(-3.36%)
Dec 26, 2002	8.479	8.479	8.347	8.404	8,915	-0.15(-1.75%)
Dec 24, 2002	8.382	8.554	8.382	8.554	3,022	+0.15(+1.78%)
Dec 23, 2002	7.747	8.515	7.602	8.404	19,342	+0.03(+0.32%)
Dec 20, 2002	7.747	8.378	7.602	8.378	47,146	+0.38(+4.74%)
Dec 19, 2002	8.215	8.356	7.791	7.999	17,982	-0.38(-4.53%)
Dec 18, 2002	8.404	8.466	8.215	8.378	59,235	-0.11(-1.35%)
Dec 17, 2002	8.356	8.550	8.188	8.493	56,515	+0.20(+2.39%)
Dec 16, 2002	8.294	8.316	8.294	8.294	9,973	+0.19(+2.29%)
Dec 13, 2002	8.175	8.462	8.082	8.109	5,591	-0.23(-2.80%)
Dec 12, 2002	8.157	8.382	8.157	8.343	11,484	+0.21(+2.55%)
Dec 11, 2002	7.985	8.149	7.941	8.135	7,857	-0.02(-0.27%)
Dec 10, 2002	7.941	8.157	7.853	8.157	32,488	+0.17(+2.15%)
Dec 09, 2002	8.021	8.056	7.849	7.985	21,306	-0.04(-0.49%)
Dec 06, 2002	8.034	8.206	8.025	8.025	22,213	-0.13(-1.62%)
Dec 05, 2002	7.941	8.193	7.941	8.157	16,773	+0.12(+1.49%)
Dec 04, 2002	8.065	8.074	7.932	8.038	27,199	-0.03(-0.33%)
Dec 03, 2002	8.287	8.528	8.065	8.065	26,746	-0.21(-2.51%)
Dec 02, 2002	8.554	8.554	8.250	8.272	110,764	-0.26(-3.10%)
Nov 29, 2002	8.382	8.550	8.378	8.537	7,253	+0.16(+1.90%)
Nov 27, 2002	8.431	8.431	8.162	8.378	55,306	+0.04(+0.48%)
Nov 26, 2002	8.365	8.365	8.294	8.338	33,395	-0.06(-0.74%)
Nov 25, 2002	8.387	8.581	8.321	8.400	18,133	+0.18(+2.20%)
Nov 22, 2002	8.232	8.484	8.162	8.219	17,075	-0.08(-1.01%)
Nov 21, 2002	8.735	8.735	8.052	8.303	241,626	-0.43(-4.95%)
Nov 20, 2002	8.740	8.832	8.541	8.735	10,124	-0.01(-0.11%)
Nov 19, 2002	9.088	9.088	8.735	8.745	44,275	-0.27(-2.99%)
Nov 18, 2002	9.252	9.333	8.996	9.014	8,613	-0.32(-3.40%)
Nov 15, 2002	9.247	9.428	9.247	9.331	7,102	-0.19(-2.04%)
Nov 14, 2002	9.265	9.534	9.057	9.525	17,679	+0.33(+3.55%)
Nov 13, 2002	8.925	9.199	8.899	9.199	40,195	+0.23(+2.60%)
Nov 12, 2002	8.678	9.216	8.599	8.965	22,817	+0.32(+3.73%)
Nov 11, 2002	8.934	9.216	8.643	8.643	42,311	-0.39(-4.31%)
Nov 08, 2002	9.057	9.468	9.000	9.032	22,817	+0.03(+0.30%)
Nov 07, 2002	9.415	9.415	9.000	9.004	14,657	-0.41(-4.36%)
Nov 06, 2002	9.278	9.463	9.278	9.415	25,991	+0.14(+1.47%)
Nov 05, 2002	9.490	9.503	9.274	9.278	17,528	-0.21(-2.23%)
Nov 04, 2002	9.428	9.525	9.419	9.490	20,399	+0.07(+0.75%)