U S Lime & Mineral (NQ: USLM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	30.65	30.79	30.53	30.72	1,811	+0.61(+2.01%)
Nov 29, 2006	29.90	30.87	29.78	30.12	16,136	+0.68(+2.32%)
Nov 28, 2006	28.49	29.68	28.49	29.43	5,966	+0.82(+2.85%)
Nov 27, 2006	28.61	28.68	28.27	28.62	9,658	+0.35(+1.24%)
Nov 24, 2006	27.95	28.27	27.77	28.27	4,625	+0.34(+1.23%)
Nov 22, 2006	27.76	27.93	27.53	27.92	7,774	+0.41(+1.48%)
Nov 21, 2006	27.50	27.82	27.24	27.51	13,596	+0.27(+0.97%)
Nov 20, 2006	27.57	27.57	27.25	27.25	3,220	-0.13(-0.48%)
Nov 17, 2006	27.24	27.56	27.24	27.38	975	-0.10(-0.35%)
Nov 16, 2006	27.66	27.89	27.48	27.48	6,230	+0.06(+0.23%)
Nov 15, 2006	27.86	27.86	27.24	27.42	2,886	+0.03(+0.10%)
Nov 14, 2006	27.81	27.81	27.39	27.39	1,467	-0.15(-0.55%)
Nov 13, 2006	27.66	27.71	27.38	27.54	2,708	+0.09(+0.32%)
Nov 10, 2006	28.16	28.16	27.43	27.45	566	+0.01(+0.03%)
Nov 09, 2006	27.54	27.81	27.44	27.44	2,184	-0.10(-0.35%)
Nov 08, 2006	27.31	27.54	27.31	27.54	1,245	+0.59(+2.20%)
Nov 07, 2006	27.38	27.44	26.94	26.95	2,152	-0.42(-1.52%)
Nov 06, 2006	26.97	27.37	26.93	27.36	2,265	-0.09(-0.32%)
Nov 03, 2006	27.59	28.09	26.92	27.45	2,712	+0.40(+1.46%)
Nov 02, 2006	27.36	27.38	26.69	27.06	2,603	-0.13(-0.49%)
Nov 01, 2006	27.37	27.56	27.19	27.19	4,980	-0.41(-1.50%)
Oct 31, 2006	27.94	27.94	27.60	27.60	4,300	-0.04(-0.16%)
Oct 30, 2006	27.66	27.66	27.65	27.65	452	-0.35(-1.26%)
Oct 27, 2006	28.84	28.89	28.00	28.00	2,626	-0.62(-2.16%)
Oct 26, 2006	28.52	28.62	27.91	28.62	4,177	+0.42(+1.50%)
Oct 25, 2006	27.87	28.38	27.82	28.19	4,127	+0.50(+1.82%)
Oct 24, 2006	27.37	27.78	27.13	27.69	7,254	+0.54(+1.98%)
Oct 23, 2006	27.12	27.25	26.63	27.15	1,476	+0.26(+0.95%)
Oct 20, 2006	27.16	27.34	26.84	26.90	4,136	-0.72(-2.59%)
Oct 19, 2006	27.53	27.77	27.44	27.61	4,528	+0.09(+0.32%)
Oct 18, 2006	27.29	27.91	26.63	27.52	15,062	+0.54(+2.00%)
Oct 17, 2006	27.83	27.97	26.94	26.98	9,839	-0.95(-3.42%)
Oct 16, 2006	28.16	28.16	27.36	27.94	5,734	-0.10(-0.34%)
Oct 13, 2006	27.38	28.27	27.33	28.04	8,852	+0.74(+2.70%)
Oct 12, 2006	26.64	27.33	26.54	27.30	2,717	+0.61(+2.27%)
Oct 11, 2006	26.54	26.98	26.54	26.69	3,955	+0.19(+0.73%)
Oct 10, 2006	26.00	26.58	25.84	26.50	6,806	+0.52(+2.01%)
Oct 09, 2006	25.86	26.30	25.86	25.98	5,804	-0.07(-0.27%)
Oct 06, 2006	26.07	26.32	25.96	26.05	4,414	-0.01(-0.03%)
Oct 05, 2006	25.98	26.15	25.98	26.06	10,394	-0.23(-0.87%)
Oct 04, 2006	26.94	26.94	26.29	26.29	5,231	-0.46(-1.71%)
Oct 03, 2006	27.07	27.11	26.72	26.74	4,415	-0.35(-1.28%)
Oct 02, 2006	27.27	27.27	27.09	27.09	452	-0.03(-0.10%)
Sep 29, 2006	27.06	27.60	27.06	27.12	3,613	+0.24(+0.89%)
Sep 28, 2006	26.50	27.44	26.50	26.88	9,849	+0.40(+1.50%)
Sep 27, 2006	26.76	26.90	26.07	26.48	5,207	-0.03(-0.10%)
Sep 26, 2006	26.52	26.85	26.51	26.51	1,726	-0.10(-0.37%)
Sep 25, 2006	27.32	27.32	26.60	26.60	13,434	-0.72(-2.62%)
Sep 22, 2006	26.59	27.34	26.50	27.32	7,203	+0.72(+2.72%)
Sep 21, 2006	26.60	26.70	26.60	26.60	1,472	-0.04(-0.13%)
Sep 20, 2006	26.72	27.07	26.33	26.63	24,988	-0.13(-0.50%)
Sep 19, 2006	26.77	26.83	26.76	26.76	1,641	-0.07(-0.26%)
Sep 18, 2006	26.72	27.08	26.29	26.83	31,345	-0.14(-0.52%)
Sep 15, 2006	27.35	27.57	26.82	26.98	80,342	-1.30(-4.59%)
Sep 14, 2006	28.67	28.89	28.12	28.27	10,070	-0.91(-3.12%)
Sep 13, 2006	29.33	29.52	28.97	29.18	6,792	-0.14(-0.48%)
Sep 12, 2006	28.93	29.52	28.73	29.33	4,188	+0.39(+1.34%)
Sep 11, 2006	29.37	29.78	28.94	28.94	4,997	-0.46(-1.58%)
Sep 08, 2006	29.49	29.59	29.37	29.40	2,197	-0.40(-1.35%)
Sep 07, 2006	30.03	30.03	29.68	29.80	1,471	-0.49(-1.60%)
Sep 06, 2006	30.30	30.36	29.88	30.29	2,151	-0.29(-0.95%)
Sep 05, 2006	30.97	30.97	30.55	30.58	5,434	-0.05(-0.17%)