Gibraltar Ind Inc (NQ: ROCK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	26.52	26.87	26.10	26.83	108,934	+0.22(+0.82%)
Jan 30, 2006	26.59	27.08	26.35	26.61	121,653	+0.15(+0.56%)
Jan 27, 2006	26.20	26.55	26.11	26.46	140,779	+0.27(+1.02%)
Jan 26, 2006	26.20	26.31	25.47	26.20	147,837	+0.29(+1.11%)
Jan 25, 2006	26.24	26.24	25.36	25.91	128,180	+0.01(+0.04%)
Jan 24, 2006	25.20	26.21	25.20	25.90	148,121	+0.91(+3.65%)
Jan 23, 2006	24.50	25.19	24.49	24.98	172,874	+0.70(+2.90%)
Jan 20, 2006	24.50	24.70	24.27	24.28	143,688	-0.04(-0.16%)
Jan 19, 2006	24.37	24.71	24.04	24.32	127,736	+0.12(+0.49%)
Jan 18, 2006	24.15	24.35	24.02	24.20	79,375	-0.18(-0.73%)
Jan 17, 2006	23.92	24.40	23.77	24.38	92,340	+0.30(+1.24%)
Jan 13, 2006	23.82	24.28	23.70	24.08	89,752	+0.37(+1.55%)
Jan 12, 2006	24.02	24.02	23.57	23.71	46,139	-0.21(-0.87%)
Jan 11, 2006	23.50	23.97	23.02	23.92	111,943	+0.37(+1.56%)
Jan 10, 2006	23.28	23.61	23.03	23.56	71,818	+0.08(+0.34%)
Jan 09, 2006	23.33	23.60	23.23	23.48	107,864	+0.21(+0.90%)
Jan 06, 2006	23.40	23.65	23.26	23.27	65,602	+0.07(+0.30%)
Jan 05, 2006	23.32	23.56	23.04	23.20	83,576	-0.20(-0.85%)
Jan 04, 2006	23.50	23.64	23.24	23.40	113,745	-0.21(-0.88%)
Jan 03, 2006	23.01	23.72	22.74	23.61	89,658	+0.83(+3.66%)
Dec 30, 2005	23.13	23.30	22.76	22.77	113,981	-0.49(-2.09%)
Dec 29, 2005	23.29	23.58	23.06	23.26	48,145	+0.10(+0.43%)
Dec 28, 2005	22.87	23.46	22.73	23.16	91,673	+0.21(+0.91%)
Dec 27, 2005	23.00	23.34	22.41	22.95	94,696	+0.13(+0.57%)
Dec 23, 2005	22.89	22.93	22.76	22.82	31,984	+0.04(+0.17%)
Dec 22, 2005	22.70	22.97	22.33	22.78	54,904	+0.01(+0.04%)
Dec 21, 2005	22.47	22.96	22.42	22.77	104,447	+0.27(+1.19%)
Dec 20, 2005	22.34	22.93	22.33	22.50	129,948	+0.01(+0.04%)
Dec 19, 2005	22.92	22.92	22.33	22.49	70,465	-0.51(-2.20%)
Dec 16, 2005	22.80	23.31	22.46	23.00	242,989	+0.26(+1.13%)
Dec 15, 2005	23.11	23.11	22.13	22.74	69,763	-0.35(-1.50%)
Dec 14, 2005	22.95	23.44	22.95	23.09	67,490	+0.04(+0.17%)
Dec 13, 2005	22.91	23.23	22.79	23.05	62,184	-0.04(-0.17%)
Dec 12, 2005	23.03	23.25	22.89	23.09	75,212	+0.06(+0.26%)
Dec 09, 2005	22.93	23.14	22.93	23.03	63,394	-0.01(-0.04%)
Dec 08, 2005	22.75	23.38	22.15	23.04	114,583	+0.29(+1.27%)
Dec 07, 2005	22.72	23.14	22.65	22.75	64,605	-0.06(-0.26%)
Dec 06, 2005	23.08	23.18	22.56	22.81	111,430	-0.18(-0.78%)
Dec 05, 2005	22.49	23.09	22.41	22.99	212,505	+0.61(+2.71%)
Dec 02, 2005	22.04	22.51	22.04	22.38	95,981	+0.14(+0.62%)
Dec 01, 2005	21.95	22.33	21.83	22.25	125,155	+0.42(+1.91%)
Nov 30, 2005	21.82	21.89	21.50	21.83	295,103	+0.19(+0.87%)
Nov 29, 2005	21.65	21.84	21.49	21.64	94,781	+0.21(+0.97%)
Nov 28, 2005	21.41	21.44	21.12	21.43	210,773	+0.03(+0.14%)
Nov 25, 2005	21.44	21.67	21.33	21.40	68,532	-0.13(-0.60%)
Nov 23, 2005	21.93	22.15	21.37	21.53	199,607	-0.26(-1.18%)
Nov 22, 2005	21.83	21.99	21.54	21.79	262,328	-0.09(-0.41%)
Nov 21, 2005	21.08	21.88	20.71	21.88	430,173	+0.83(+3.96%)
Nov 18, 2005	21.19	21.19	20.72	21.04	243,196	+0.10(+0.47%)
Nov 17, 2005	20.75	20.95	20.57	20.94	386,316	+0.35(+1.69%)
Nov 16, 2005	20.50	20.65	19.56	20.60	143,210	+0.08(+0.39%)
Nov 15, 2005	20.48	21.08	20.48	20.52	96,775	-0.02(-0.10%)
Nov 14, 2005	20.58	20.59	20.35	20.54	94,297	+0.05(+0.24%)
Nov 11, 2005	20.35	20.64	20.35	20.49	273,428	+0.04(+0.19%)
Nov 10, 2005	20.61	20.63	20.02	20.45	150,241	-0.01(-0.05%)
Nov 09, 2005	20.64	20.73	20.35	20.46	107,371	+0.01(+0.05%)
Nov 08, 2005	20.39	20.66	20.26	20.45	328,503	-0.04(-0.19%)
Nov 07, 2005	20.59	20.63	20.30	20.49	120,394	-0.01(-0.05%)
Nov 04, 2005	20.00	20.67	20.00	20.50	188,581	+0.47(+2.33%)
Nov 03, 2005	20.50	20.73	19.67	20.03	425,882	-0.32(-1.56%)
Nov 02, 2005	19.80	20.67	19.66	20.35	192,585	+0.68(+3.48%)