Valmont Industries (NY: VMI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	48.90	49.00	47.85	48.23	171,326	-0.76(-1.54%)
Dec 28, 2006	49.54	49.54	48.11	48.98	560,808	-0.59(-1.19%)
Dec 27, 2006	47.58	49.78	47.58	49.57	300,655	+2.12(+4.47%)
Dec 26, 2006	46.79	47.61	46.79	47.45	53,963	+0.53(+1.13%)
Dec 22, 2006	47.43	47.71	46.64	46.92	61,902	-0.44(-0.94%)
Dec 21, 2006	48.10	48.44	46.58	47.37	107,927	-0.73(-1.52%)
Dec 20, 2006	47.72	48.36	47.54	48.10	87,216	+0.46(+0.97%)
Dec 19, 2006	48.28	48.28	47.08	47.64	291,335	-0.82(-1.69%)
Dec 18, 2006	49.25	49.51	48.04	48.45	178,114	-0.77(-1.57%)
Dec 15, 2006	50.06	50.32	48.71	49.23	185,363	-0.83(-1.67%)
Dec 14, 2006	49.82	50.50	49.80	50.06	99,643	+0.24(+0.49%)
Dec 13, 2006	50.01	50.11	49.50	49.82	113,335	-0.03(-0.05%)
Dec 12, 2006	50.84	50.97	49.53	49.84	116,902	-1.06(-2.08%)
Dec 11, 2006	52.53	52.62	50.75	50.90	112,529	-1.63(-3.09%)
Dec 08, 2006	51.77	52.71	50.92	52.53	128,408	+0.73(+1.41%)
Dec 07, 2006	52.43	52.87	51.46	51.80	97,341	-0.48(-0.91%)
Dec 06, 2006	52.02	52.96	51.04	52.28	195,258	+0.17(+0.32%)
Dec 05, 2006	52.69	52.69	51.93	52.11	88,482	-0.43(-0.81%)
Dec 04, 2006	51.32	53.18	51.27	52.54	110,113	+1.36(+2.67%)
Dec 01, 2006	50.71	51.62	49.99	51.17	160,855	-0.32(-0.62%)
Nov 30, 2006	52.15	52.35	51.22	51.49	184,673	-0.76(-1.46%)
Nov 29, 2006	51.06	52.75	51.06	52.26	168,334	+1.59(+3.14%)
Nov 28, 2006	50.79	50.93	49.97	50.67	190,886	-0.25(-0.49%)
Nov 27, 2006	51.23	51.23	50.41	50.92	337,704	-0.49(-0.95%)
Nov 24, 2006	49.93	51.48	49.81	51.41	97,686	+1.37(+2.74%)
Nov 22, 2006	50.56	50.66	49.63	50.03	98,262	-0.52(-1.03%)
Nov 21, 2006	50.32	50.65	49.70	50.56	94,580	+0.23(+0.45%)
Nov 20, 2006	48.76	50.59	48.76	50.33	174,432	+1.66(+3.41%)
Nov 17, 2006	48.70	49.15	48.33	48.67	146,933	-0.07(-0.14%)
Nov 16, 2006	49.16	49.17	47.91	48.74	160,510	-0.55(-1.11%)
Nov 15, 2006	49.98	50.05	48.94	49.29	206,995	-0.70(-1.39%)
Nov 14, 2006	49.72	49.98	48.79	49.98	135,312	+0.43(+0.88%)
Nov 13, 2006	49.12	49.87	48.73	49.55	148,544	+0.43(+0.87%)
Nov 10, 2006	48.32	49.17	47.82	49.12	120,929	+0.89(+1.84%)
Nov 09, 2006	49.26	49.48	47.74	48.24	166,033	-1.20(-2.43%)
Nov 08, 2006	48.55	49.43	48.02	49.43	150,154	+0.72(+1.48%)
Nov 07, 2006	49.02	49.91	48.44	48.71	142,445	-0.30(-0.62%)
Nov 06, 2006	47.54	49.19	47.54	49.02	130,939	+1.65(+3.49%)
Nov 03, 2006	47.12	47.63	46.47	47.37	97,802	+0.46(+0.98%)
Nov 02, 2006	47.63	47.64	46.71	46.91	115,866	-0.92(-1.93%)
Nov 01, 2006	48.67	49.12	47.63	47.83	117,247	-0.67(-1.38%)
Oct 31, 2006	49.07	49.34	47.89	48.50	82,038	-0.56(-1.15%)
Oct 30, 2006	48.54	49.32	48.06	49.06	111,034	+0.34(+0.70%)
Oct 27, 2006	49.97	50.24	48.64	48.72	64,319	-1.37(-2.74%)
Oct 26, 2006	49.66	50.18	48.72	50.10	141,755	+0.70(+1.41%)
Oct 25, 2006	49.67	49.96	48.51	49.40	115,751	+0.06(+0.12%)
Oct 24, 2006	49.00	49.89	48.71	49.34	98,722	+0.23(+0.48%)
Oct 23, 2006	48.23	49.54	47.84	49.10	145,322	+0.79(+1.64%)
Oct 20, 2006	49.37	49.37	48.05	48.31	137,613	-1.05(-2.13%)
Oct 19, 2006	49.37	49.58	48.62	49.37	276,377	-0.26(-0.53%)
Oct 18, 2006	52.10	52.91	48.71	49.63	509,376	-1.65(-3.22%)
Oct 17, 2006	52.06	52.06	50.17	51.28	266,366	-0.78(-1.50%)
Oct 16, 2006	50.21	52.06	50.02	52.06	164,192	+1.86(+3.70%)
Oct 13, 2006	49.58	50.75	49.23	50.20	135,542	+0.63(+1.26%)
Oct 12, 2006	48.06	49.80	47.89	49.57	128,983	+1.67(+3.48%)
Oct 11, 2006	47.61	48.44	47.30	47.90	113,220	+0.17(+0.35%)
Oct 10, 2006	47.17	48.02	46.74	47.74	103,440	+0.70(+1.50%)
Oct 09, 2006	45.98	47.37	45.81	47.04	89,977	+0.94(+2.04%)
Oct 06, 2006	45.99	46.50	45.24	46.10	97,571	-0.03(-0.06%)
Oct 05, 2006	44.89	46.29	44.89	46.12	169,140	+1.38(+3.09%)
Oct 04, 2006	44.17	44.93	43.77	44.74	161,776	+0.44(+1.00%)
Oct 03, 2006	44.47	44.92	43.71	44.30	128,638	-0.17(-0.37%)