Crawford Company Cl A (NY: CRD-A )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	7.600	7.610	7.530	7.600	5,900	+0.07(+0.93%)
Sep 29, 2005	7.150	7.530	7.150	7.530	6,300	+0.23(+3.15%)
Sep 28, 2005	7.540	7.540	7.300	7.300	7,200	-0.26(-3.44%)
Sep 27, 2005	7.510	7.560	7.510	7.560	2,600	-0.06(-0.79%)
Sep 26, 2005	7.740	7.750	7.560	7.620	5,600	-0.11(-1.42%)
Sep 23, 2005	7.730	7.740	7.620	7.730	13,000	-0.01(-0.13%)
Sep 22, 2005	7.740	7.850	7.620	7.740	30,300	+0.22(+2.93%)
Sep 21, 2005	7.170	7.580	7.170	7.520	11,900	+0.15(+2.04%)
Sep 20, 2005	7.290	7.450	7.290	7.370	5,600	-0.02(-0.27%)
Sep 19, 2005	7.550	7.550	7.320	7.390	7,100	-0.26(-3.40%)
Sep 16, 2005	7.650	7.650	7.530	7.650	7,900	+0.05(+0.66%)
Sep 15, 2005	7.420	7.600	7.310	7.600	8,300	+0.19(+2.56%)
Sep 14, 2005	7.550	7.550	7.410	7.410	6,400	-0.15(-1.98%)
Sep 13, 2005	7.600	7.600	7.400	7.560	16,500	-0.02(-0.26%)
Sep 12, 2005	7.700	7.700	7.580	7.580	1,800	-0.17(-2.19%)
Sep 09, 2005	7.770	7.780	7.660	7.750	8,600	-0.04(-0.51%)
Sep 08, 2005	7.770	7.790	7.670	7.790	6,400	+0.00(+0.00%)
Sep 07, 2005	7.600	7.850	7.600	7.790	11,400	+0.06(+0.78%)
Sep 06, 2005	7.900	7.930	7.670	7.730	12,800	-0.08(-1.02%)
Sep 02, 2005	8.100	8.150	7.800	7.810	31,000	-0.09(-1.14%)
Sep 01, 2005	7.700	8.340	7.300	7.900	101,400	+0.74(+10.34%)
Aug 31, 2005	7.000	7.400	7.000	7.160	29,700	+0.35(+5.14%)
Aug 30, 2005	7.250	7.250	6.690	6.810	42,000	+0.03(+0.44%)
Aug 29, 2005	6.150	7.000	6.150	6.780	66,500	+0.72(+11.88%)
Aug 26, 2005	6.110	6.110	5.980	6.060	6,300	-0.09(-1.46%)
Aug 25, 2005	6.275	6.275	6.150	6.150	106,200	-0.10(-1.60%)
Aug 24, 2005	6.110	6.270	6.110	6.250	10,000	+0.04(+0.64%)
Aug 23, 2005	6.190	6.230	6.100	6.210	10,700	+0.02(+0.32%)
Aug 22, 2005	6.200	6.300	6.100	6.190	8,100	-0.01(-0.16%)
Aug 19, 2005	6.190	6.220	6.190	6.200	7,500	-0.06(-0.96%)
Aug 18, 2005	6.260	6.310	6.070	6.260	8,600	-0.08(-1.26%)
Aug 17, 2005	6.350	6.360	6.310	6.340	10,200	+0.04(+0.63%)
Aug 16, 2005	6.240	6.340	6.240	6.300	18,600	+0.01(+0.16%)
Aug 15, 2005	6.300	6.350	6.290	6.290	9,600	+0.04(+0.64%)
Aug 12, 2005	6.240	6.340	6.220	6.250	13,900	-0.09(-1.42%)
Aug 11, 2005	6.260	6.350	6.260	6.340	2,600	+0.10(+1.60%)
Aug 10, 2005	6.400	6.400	6.220	6.240	9,700	-0.12(-1.89%)
Aug 09, 2005	6.460	6.500	6.250	6.360	10,200	-0.19(-2.90%)
Aug 08, 2005	6.600	6.600	6.550	6.550	2,600	-0.05(-0.76%)
Aug 05, 2005	6.700	6.700	6.520	6.600	8,700	-0.06(-0.90%)
Aug 04, 2005	6.710	6.710	6.600	6.660	4,900	-0.10(-1.48%)
Aug 03, 2005	6.630	6.830	6.630	6.760	1,700	+0.03(+0.45%)
Aug 02, 2005	6.740	6.740	6.710	6.730	600	-0.01(-0.15%)
Aug 01, 2005	6.700	6.780	6.700	6.740	15,100	+0.06(+0.90%)
Jul 29, 2005	6.820	6.860	6.590	6.680	8,200	+0.03(+0.45%)
Jul 28, 2005	6.720	6.750	6.600	6.650	10,600	-0.01(-0.15%)
Jul 27, 2005	6.640	6.750	6.600	6.660	5,100	+0.00(+0.00%)
Jul 26, 2005	6.690	6.690	6.620	6.660	4,700	-0.09(-1.33%)
Jul 25, 2005	6.890	6.890	6.750	6.750	1,700	-0.15(-2.17%)
Jul 22, 2005	6.720	6.900	6.720	6.900	1,000	+0.23(+3.45%)
Jul 21, 2005	6.850	6.880	6.670	6.670	7,800	-0.18(-2.63%)
Jul 20, 2005	6.680	6.850	6.680	6.850	11,300	+0.12(+1.78%)
Jul 19, 2005	6.720	6.750	6.600	6.730	9,600	+0.01(+0.15%)
Jul 18, 2005	6.600	6.760	6.580	6.720	4,100	+0.18(+2.75%)
Jul 15, 2005	6.510	6.540	6.500	6.540	1,800	-0.02(-0.30%)
Jul 14, 2005	6.770	6.820	6.560	6.560	2,600	-0.19(-2.81%)
Jul 13, 2005	6.780	6.790	6.750	6.750	4,400	-0.10(-1.46%)
Jul 12, 2005	6.700	6.870	6.700	6.850	8,700	+0.13(+1.93%)
Jul 11, 2005	6.680	6.800	6.680	6.720	23,700	+0.05(+0.75%)
Jul 08, 2005	6.670	6.710	6.630	6.670	65,000	+0.00(+0.00%)
Jul 07, 2005	6.850	6.850	6.450	6.670	25,600	-0.28(-4.03%)
Jul 06, 2005	7.060	7.060	6.940	6.950	13,800	-0.05(-0.71%)
Jul 05, 2005	6.870	7.050	6.820	7.000	15,600	+0.25(+3.70%)