Donaldson Company (NY: DCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	12.93	12.93	12.81	12.85	332,403	-0.16(-1.24%)
Dec 29, 2005	13.07	13.13	12.97	13.01	274,981	+0.00(+0.00%)
Dec 28, 2005	12.80	13.05	12.75	13.01	311,612	+0.15(+1.13%)
Dec 27, 2005	13.03	13.13	12.78	12.86	352,946	-0.18(-1.36%)
Dec 23, 2005	13.07	13.14	12.93	13.04	310,869	-0.03(-0.22%)
Dec 22, 2005	13.03	13.07	12.92	13.07	338,095	+0.06(+0.47%)
Dec 21, 2005	13.11	13.18	12.96	13.01	515,806	-0.06(-0.49%)
Dec 20, 2005	12.88	13.26	12.84	13.07	598,226	+0.18(+1.38%)
Dec 19, 2005	13.25	13.26	12.87	12.90	486,847	-0.36(-2.68%)
Dec 16, 2005	13.27	13.42	13.20	13.25	476,947	+0.00(+0.00%)
Dec 15, 2005	13.33	13.36	13.18	13.25	569,020	-0.10(-0.73%)
Dec 14, 2005	13.31	13.44	13.28	13.35	464,077	-0.04(-0.33%)
Dec 13, 2005	13.46	13.49	13.31	13.39	544,269	-0.10(-0.72%)
Dec 12, 2005	13.60	13.67	13.40	13.49	402,447	-0.04(-0.30%)
Dec 09, 2005	13.34	13.62	13.32	13.53	591,296	+0.19(+1.39%)
Dec 08, 2005	13.36	13.45	13.28	13.35	330,670	+0.04(+0.33%)
Dec 07, 2005	13.56	13.59	13.26	13.30	465,809	-0.25(-1.82%)
Dec 06, 2005	13.68	13.69	13.35	13.55	781,134	-0.14(-1.00%)
Dec 05, 2005	13.53	13.70	13.45	13.68	1,060,571	+0.16(+1.17%)
Dec 02, 2005	13.35	13.53	13.32	13.53	730,395	+0.11(+0.84%)
Dec 01, 2005	13.53	13.53	13.31	13.41	1,818,192	-0.10(-0.72%)
Nov 30, 2005	13.09	13.53	12.80	13.51	3,138,151	+0.74(+5.82%)
Nov 29, 2005	12.77	12.87	12.73	12.77	562,832	+0.04(+0.32%)
Nov 28, 2005	12.82	12.84	12.68	12.73	754,898	-0.06(-0.47%)
Nov 25, 2005	12.78	12.81	12.73	12.79	180,185	+0.04(+0.35%)
Nov 23, 2005	12.58	12.83	12.57	12.74	598,226	+0.13(+0.99%)
Nov 22, 2005	12.52	12.65	12.52	12.62	503,925	+0.01(+0.06%)
Nov 21, 2005	12.18	12.61	12.08	12.61	958,102	+0.43(+3.55%)
Nov 18, 2005	12.22	12.24	12.10	12.18	1,207,590	-0.04(-0.33%)
Nov 17, 2005	12.36	12.36	12.12	12.22	1,013,792	-0.11(-0.92%)
Nov 16, 2005	12.41	12.48	12.24	12.33	620,997	-0.07(-0.55%)
Nov 15, 2005	12.54	12.59	12.30	12.40	696,982	-0.17(-1.32%)
Nov 14, 2005	12.69	12.69	12.50	12.57	562,585	-0.11(-0.89%)
Nov 11, 2005	12.63	12.69	12.53	12.68	663,568	+0.11(+0.84%)
Nov 10, 2005	12.71	12.71	12.50	12.57	613,819	-0.09(-0.73%)
Nov 09, 2005	12.49	12.72	12.49	12.67	442,296	+0.20(+1.59%)
Nov 08, 2005	12.53	12.53	12.38	12.47	371,756	-0.14(-1.12%)
Nov 07, 2005	12.53	12.63	12.41	12.61	398,240	+0.08(+0.64%)
Nov 04, 2005	12.50	12.61	12.42	12.53	637,085	+0.03(+0.26%)
Nov 03, 2005	12.71	12.71	12.28	12.50	788,064	-0.19(-1.53%)
Nov 02, 2005	12.55	12.73	12.53	12.69	356,906	+0.11(+0.83%)
Nov 01, 2005	12.57	12.66	12.48	12.59	590,306	-0.04(-0.32%)
Oct 31, 2005	12.30	12.65	12.27	12.63	835,338	+0.36(+2.90%)
Oct 28, 2005	12.15	12.28	12.12	12.27	409,872	+0.15(+1.23%)
Oct 27, 2005	12.12	12.15	12.02	12.12	419,030	-0.03(-0.23%)
Oct 26, 2005	12.11	12.27	12.06	12.15	237,112	-0.05(-0.40%)
Oct 25, 2005	12.30	12.38	12.08	12.20	365,321	-0.21(-1.66%)
Oct 24, 2005	12.22	12.42	12.21	12.40	309,137	+0.21(+1.76%)
Oct 21, 2005	12.00	12.25	12.00	12.19	413,833	+0.09(+0.77%)
Oct 20, 2005	12.36	12.43	12.02	12.10	587,088	-0.31(-2.51%)
Oct 19, 2005	12.16	12.43	12.10	12.41	528,429	+0.21(+1.76%)
Oct 18, 2005	12.37	12.44	12.19	12.19	745,988	-0.17(-1.40%)
Oct 17, 2005	12.25	12.38	12.13	12.37	444,771	+0.10(+0.82%)
Oct 14, 2005	12.16	12.27	12.13	12.27	804,152	+0.17(+1.44%)
Oct 13, 2005	12.04	12.16	11.97	12.09	841,526	+0.06(+0.47%)
Oct 12, 2005	12.10	12.26	12.00	12.04	522,241	-0.12(-1.00%)
Oct 11, 2005	12.14	12.27	12.14	12.16	675,696	+0.04(+0.33%)
Oct 10, 2005	12.50	12.50	12.10	12.12	593,771	-0.00(-0.03%)
Oct 07, 2005	12.17	12.28	12.08	12.12	495,510	-0.02(-0.17%)
Oct 06, 2005	12.19	12.24	12.04	12.14	528,924	-0.04(-0.33%)
Oct 05, 2005	12.36	12.41	12.16	12.18	554,665	-0.21(-1.66%)
Oct 04, 2005	12.59	12.67	12.39	12.39	395,517	-0.16(-1.29%)