Carlisle Companies Inc (NY: CSL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	12.91	13.14	12.90	13.10	219,866	+0.19(+1.48%)
Sep 29, 2005	12.77	12.96	12.72	12.91	193,657	+0.11(+0.84%)
Sep 28, 2005	12.84	12.89	12.72	12.80	205,063	-0.04(-0.32%)
Sep 27, 2005	12.88	12.91	12.74	12.84	192,444	+0.05(+0.35%)
Sep 26, 2005	12.77	12.86	12.75	12.79	308,930	+0.06(+0.47%)
Sep 23, 2005	12.76	12.85	12.70	12.73	320,578	-0.08(-0.63%)
Sep 22, 2005	12.92	12.92	12.75	12.82	213,071	-0.12(-0.96%)
Sep 21, 2005	12.91	13.05	12.88	12.94	497,006	+0.08(+0.64%)
Sep 20, 2005	13.10	13.17	12.82	12.86	430,512	-0.20(-1.50%)
Sep 19, 2005	13.08	13.11	13.01	13.05	200,938	-0.03(-0.24%)
Sep 16, 2005	13.07	13.14	13.04	13.08	297,766	+0.01(+0.11%)
Sep 15, 2005	13.06	13.11	13.03	13.07	196,327	+0.01(+0.11%)
Sep 14, 2005	13.03	13.09	13.02	13.05	330,043	+0.02(+0.13%)
Sep 13, 2005	13.03	13.06	12.87	13.04	223,507	-0.02(-0.16%)
Sep 12, 2005	12.99	13.11	12.99	13.06	151,431	+0.03(+0.21%)
Sep 09, 2005	13.03	13.08	12.94	13.03	216,226	-0.00(-0.03%)
Sep 08, 2005	13.18	13.21	13.03	13.04	375,909	-0.14(-1.06%)
Sep 07, 2005	13.19	13.20	13.09	13.18	312,084	+0.01(+0.05%)
Sep 06, 2005	12.87	13.17	12.87	13.17	615,676	+0.34(+2.68%)
Sep 02, 2005	12.80	12.84	12.68	12.83	269,373	+0.06(+0.45%)