U S Lime & Mineral (NQ: USLM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	31.58	31.58	30.03	30.16	25,608	-1.24(-3.94%)
Sep 29, 2005	31.68	31.68	31.07	31.40	15,395	-0.06(-0.20%)
Sep 28, 2005	31.30	31.70	30.92	31.46	20,275	-0.07(-0.22%)
Sep 27, 2005	31.77	31.77	31.14	31.53	17,474	+0.18(+0.56%)
Sep 26, 2005	30.96	31.52	30.92	31.36	40,095	+0.48(+1.54%)
Sep 23, 2005	30.88	31.25	29.77	30.88	15,850	-0.08(-0.26%)
Sep 22, 2005	31.07	31.20	29.99	30.96	33,815	+0.18(+0.59%)
Sep 21, 2005	31.23	31.27	30.73	30.78	13,294	+0.07(+0.22%)
Sep 20, 2005	30.92	31.22	30.09	30.71	36,480	+0.00(+0.00%)
Sep 19, 2005	30.85	30.85	30.03	30.71	17,901	+0.34(+1.10%)
Sep 16, 2005	29.80	30.80	28.88	30.38	28,905	+0.87(+2.96%)
Sep 15, 2005	28.07	29.75	27.30	29.50	36,336	+0.66(+2.30%)
Sep 14, 2005	29.84	30.14	26.68	28.84	93,060	-1.30(-4.31%)
Sep 13, 2005	30.43	30.43	29.86	30.14	19,461	-0.06(-0.20%)
Sep 12, 2005	30.18	30.21	29.61	30.20	42,662	+0.31(+1.03%)
Sep 09, 2005	29.50	30.02	28.36	29.89	36,264	+0.49(+1.68%)
Sep 08, 2005	28.15	29.81	27.66	29.40	80,631	+0.27(+0.91%)
Sep 07, 2005	29.11	29.48	27.56	29.13	96,510	+0.73(+2.58%)
Sep 06, 2005	27.32	28.40	26.91	28.40	72,225	+1.78(+6.67%)
Sep 02, 2005	26.50	26.68	25.27	26.62	49,035	+0.25(+0.94%)
Sep 01, 2005	25.17	26.63	25.10	26.38	117,385	+1.57(+6.34%)
Aug 31, 2005	21.90	25.26	21.90	24.80	65,435	+2.91(+13.27%)
Aug 30, 2005	23.03	23.03	21.57	21.90	24,092	-0.84(-3.69%)
Aug 29, 2005	21.60	22.74	21.30	22.74	31,375	+1.41(+6.63%)
Aug 26, 2005	21.13	21.63	20.67	21.32	28,275	+0.86(+4.19%)
Aug 25, 2005	18.37	20.47	18.33	20.47	52,621	+1.99(+10.76%)
Aug 24, 2005	18.56	18.63	18.48	18.48	5,915	-0.30(-1.60%)
Aug 23, 2005	18.77	18.90	18.77	18.78	3,550	-0.05(-0.28%)
Aug 22, 2005	19.00	19.01	18.78	18.83	8,287	-0.45(-2.34%)
Aug 19, 2005	18.02	19.29	17.70	19.28	10,619	+0.72(+3.90%)
Aug 18, 2005	18.55	18.73	18.55	18.56	6,882	-0.27(-1.45%)
Aug 17, 2005	18.38	19.26	18.11	18.83	15,446	-0.10(-0.51%)
Aug 16, 2005	20.32	20.32	18.54	18.93	21,765	-1.39(-6.83%)
Aug 15, 2005	20.33	20.83	19.38	20.32	14,817	-0.19(-0.90%)
Aug 12, 2005	20.75	20.76	20.25	20.50	7,047	-0.14(-0.68%)
Aug 11, 2005	19.96	20.75	19.92	20.64	22,662	+0.72(+3.63%)
Aug 10, 2005	19.02	20.05	19.02	19.92	37,318	+1.10(+5.87%)
Aug 09, 2005	17.89	19.19	17.30	18.81	34,865	+1.09(+6.13%)
Aug 08, 2005	17.81	17.89	17.67	17.73	10,906	+0.25(+1.42%)
Aug 05, 2005	17.22	17.48	16.56	17.48	12,765	+0.56(+3.29%)
Aug 04, 2005	16.56	16.92	16.48	16.92	7,375	+0.42(+2.52%)
Aug 03, 2005	16.76	16.76	16.46	16.51	2,717	-0.07(-0.43%)
Aug 02, 2005	16.26	16.78	16.26	16.58	4,872	+0.02(+0.11%)
Aug 01, 2005	16.07	16.69	16.03	16.56	17,072	+0.21(+1.30%)
Jul 29, 2005	16.40	16.69	15.81	16.35	19,045	-0.87(-5.08%)
Jul 28, 2005	16.77	17.22	16.04	17.22	10,596	+0.45(+2.69%)
Jul 27, 2005	17.03	17.08	15.28	16.77	19,981	-0.11(-0.68%)
Jul 26, 2005	18.55	18.55	16.89	16.89	14,304	-0.53(-3.04%)
Jul 25, 2005	17.93	17.93	17.42	17.42	14,311	-0.25(-1.39%)
Jul 22, 2005	17.67	18.11	16.73	17.66	24,841	+0.31(+1.77%)
Jul 21, 2005	16.69	17.66	16.25	17.36	56,789	+0.79(+4.80%)
Jul 20, 2005	15.81	16.69	15.74	16.56	5,824	+0.75(+4.75%)
Jul 19, 2005	14.60	15.90	14.60	15.81	9,624	+1.43(+9.95%)
Jul 18, 2005	14.53	14.57	14.35	14.38	7,186	-0.44(-2.98%)
Jul 15, 2005	15.04	15.04	14.81	14.82	2,614	-0.29(-1.93%)
Jul 14, 2005	15.10	15.46	15.10	15.11	2,576	-0.08(-0.52%)
Jul 13, 2005	15.02	15.19	14.88	15.19	2,008	+0.06(+0.41%)
Jul 12, 2005	15.90	15.90	15.13	15.13	7,834	-0.72(-4.57%)
Jul 11, 2005	14.72	16.25	13.74	15.86	22,825	+0.53(+3.46%)
Jul 08, 2005	14.88	15.45	14.49	15.33	4,216	+1.16(+8.17%)
Jul 07, 2005	14.31	14.49	14.13	14.17	1,883	-0.41(-2.79%)
Jul 06, 2005	14.75	14.75	14.15	14.57	4,505	-0.44(-2.94%)
Jul 05, 2005	16.43	16.43	14.84	15.02	9,849	-0.71(-4.49%)