Donaldson Company (NY: DCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	12.88	12.88	12.76	12.80	333,659	-0.16(-1.24%)
Dec 29, 2005	13.02	13.08	12.92	12.96	276,020	+0.00(+0.00%)
Dec 28, 2005	12.76	13.01	12.70	12.96	312,790	+0.14(+1.13%)
Dec 27, 2005	12.98	13.08	12.73	12.82	354,280	-0.18(-1.36%)
Dec 23, 2005	13.02	13.09	12.88	12.99	312,044	-0.03(-0.22%)
Dec 22, 2005	12.98	13.02	12.87	13.02	339,373	+0.06(+0.47%)
Dec 21, 2005	13.06	13.13	12.91	12.96	517,756	-0.06(-0.49%)
Dec 20, 2005	12.83	13.21	12.79	13.03	600,487	+0.18(+1.38%)
Dec 19, 2005	13.20	13.21	12.82	12.85	488,688	-0.35(-2.68%)
Dec 16, 2005	13.22	13.37	13.15	13.20	478,750	+0.00(+0.00%)
Dec 15, 2005	13.28	13.31	13.13	13.20	571,171	-0.10(-0.73%)
Dec 14, 2005	13.26	13.39	13.23	13.30	465,831	-0.04(-0.33%)
Dec 13, 2005	13.41	13.44	13.26	13.34	546,327	-0.10(-0.72%)
Dec 12, 2005	13.54	13.62	13.35	13.44	403,968	-0.04(-0.30%)
Dec 09, 2005	13.29	13.56	13.27	13.48	593,531	+0.19(+1.39%)
Dec 08, 2005	13.31	13.40	13.23	13.29	331,920	+0.04(+0.33%)
Dec 07, 2005	13.50	13.54	13.21	13.25	467,570	-0.25(-1.82%)
Dec 06, 2005	13.63	13.64	13.30	13.50	784,087	-0.14(-1.00%)
Dec 05, 2005	13.48	13.64	13.40	13.63	1,064,579	+0.16(+1.17%)
Dec 02, 2005	13.29	13.48	13.27	13.48	733,156	+0.11(+0.84%)
Dec 01, 2005	13.48	13.48	13.26	13.36	1,825,065	-0.10(-0.72%)
Nov 30, 2005	13.05	13.48	12.75	13.46	3,150,013	+0.74(+5.82%)
Nov 29, 2005	12.72	12.82	12.68	12.72	564,960	+0.04(+0.32%)
Nov 28, 2005	12.77	12.79	12.63	12.68	757,752	-0.06(-0.47%)
Nov 25, 2005	12.74	12.76	12.68	12.74	180,866	+0.04(+0.35%)
Nov 23, 2005	12.53	12.78	12.52	12.70	600,487	+0.12(+0.99%)
Nov 22, 2005	12.48	12.60	12.47	12.57	505,830	+0.01(+0.06%)
Nov 21, 2005	12.14	12.56	12.04	12.56	961,724	+0.43(+3.55%)
Nov 18, 2005	12.17	12.20	12.06	12.13	1,212,155	-0.04(-0.33%)
Nov 17, 2005	12.32	12.32	12.08	12.17	1,017,624	-0.11(-0.92%)
Nov 16, 2005	12.37	12.43	12.19	12.28	623,344	-0.07(-0.55%)
Nov 15, 2005	12.49	12.55	12.25	12.35	699,616	-0.16(-1.32%)
Nov 14, 2005	12.64	12.65	12.46	12.52	564,711	-0.11(-0.89%)
Nov 11, 2005	12.58	12.64	12.48	12.63	666,076	+0.10(+0.84%)
Nov 10, 2005	12.66	12.66	12.46	12.53	616,139	-0.09(-0.73%)
Nov 09, 2005	12.44	12.67	12.44	12.62	443,968	+0.20(+1.59%)
Nov 08, 2005	12.49	12.49	12.34	12.42	373,161	-0.14(-1.12%)
Nov 07, 2005	12.48	12.58	12.36	12.56	399,745	+0.08(+0.64%)
Nov 04, 2005	12.45	12.56	12.37	12.48	639,493	+0.03(+0.26%)
Nov 03, 2005	12.66	12.66	12.24	12.45	791,043	-0.19(-1.53%)
Nov 02, 2005	12.50	12.68	12.48	12.64	358,255	+0.10(+0.83%)
Nov 01, 2005	12.52	12.61	12.43	12.54	592,537	-0.04(-0.32%)
Oct 31, 2005	12.25	12.60	12.22	12.58	838,496	+0.35(+2.90%)
Oct 28, 2005	12.11	12.24	12.07	12.22	411,422	+0.15(+1.23%)
Oct 27, 2005	12.08	12.10	11.97	12.08	420,614	-0.03(-0.23%)
Oct 26, 2005	12.06	12.23	12.01	12.10	238,008	-0.05(-0.40%)
Oct 25, 2005	12.26	12.34	12.03	12.15	366,702	-0.21(-1.66%)
Oct 24, 2005	12.18	12.38	12.16	12.36	310,305	+0.21(+1.76%)
Oct 21, 2005	11.95	12.20	11.95	12.14	415,397	+0.09(+0.77%)
Oct 20, 2005	12.32	12.38	11.97	12.05	589,307	-0.31(-2.51%)
Oct 19, 2005	12.12	12.38	12.05	12.36	530,426	+0.21(+1.76%)
Oct 18, 2005	12.32	12.39	12.15	12.15	748,808	-0.17(-1.40%)
Oct 17, 2005	12.20	12.33	12.08	12.32	446,452	+0.10(+0.82%)
Oct 14, 2005	12.11	12.22	12.08	12.22	807,192	+0.17(+1.44%)
Oct 13, 2005	11.99	12.12	11.92	12.05	844,707	+0.06(+0.47%)
Oct 12, 2005	12.06	12.21	11.96	11.99	524,215	-0.12(-1.00%)
Oct 11, 2005	12.10	12.22	12.10	12.11	678,250	+0.04(+0.33%)
Oct 10, 2005	12.46	12.46	12.05	12.07	596,015	-0.00(-0.03%)
Oct 07, 2005	12.12	12.23	12.03	12.08	497,383	-0.02(-0.17%)
Oct 06, 2005	12.14	12.20	11.99	12.10	530,923	-0.04(-0.33%)
Oct 05, 2005	12.32	12.37	12.11	12.14	556,761	-0.21(-1.66%)
Oct 04, 2005	12.54	12.62	12.34	12.34	397,012	-0.16(-1.29%)