Gibraltar Ind Inc (NQ: ROCK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	9.701	9.904	9.397	9.821	159,931	+0.04(+0.45%)
Sep 27, 2002	8.996	9.838	8.996	9.776	123,004	+0.83(+9.32%)
Sep 26, 2002	8.779	9.044	8.771	8.943	22,968	+0.27(+3.10%)
Sep 25, 2002	8.669	8.784	8.541	8.674	186,773	-0.02(-0.20%)
Sep 24, 2002	8.581	8.824	8.576	8.691	38,986	+0.07(+0.87%)
Sep 23, 2002	8.894	8.969	8.603	8.616	113,182	-0.59(-6.38%)
Sep 20, 2002	8.956	9.269	8.868	9.203	61,502	+0.29(+3.22%)
Sep 19, 2002	8.868	8.947	8.868	8.916	61,955	+0.05(+0.55%)
Sep 18, 2002	8.854	9.114	8.810	8.868	32,337	+0.01(+0.15%)
Sep 17, 2002	9.159	9.348	8.854	8.854	27,653	-0.26(-2.90%)
Sep 16, 2002	9.168	9.468	9.110	9.119	15,262	-0.10(-1.10%)
Sep 13, 2002	9.441	9.529	9.110	9.221	19,039	-0.22(-2.38%)
Sep 12, 2002	9.485	9.529	9.375	9.446	10,124	+0.11(+1.13%)
Sep 11, 2002	9.040	9.476	9.004	9.340	19,493	+0.30(+3.32%)
Sep 10, 2002	8.925	9.044	8.846	9.040	27,199	+0.11(+1.28%)
Sep 09, 2002	8.868	9.075	8.824	8.925	37,928	+0.08(+0.85%)
Sep 06, 2002	9.150	9.296	8.824	8.850	19,493	-0.10(-1.09%)
Sep 05, 2002	8.885	9.154	8.847	8.947	36,871	+0.06(+0.69%)
Sep 04, 2002	8.762	8.921	8.762	8.885	16,017	+0.06(+0.70%)
Sep 03, 2002	8.749	8.947	8.735	8.824	24,328	+0.00(+0.00%)
Aug 30, 2002	8.881	9.040	8.824	8.824	21,759	-0.19(-2.06%)
Aug 29, 2002	9.097	9.282	8.824	9.009	46,995	+0.08(+0.89%)
Aug 28, 2002	9.366	9.926	8.925	8.929	35,813	-0.36(-3.85%)
Aug 27, 2002	9.067	9.596	9.066	9.287	27,653	+0.07(+0.72%)
Aug 26, 2002	9.238	9.349	9.049	9.221	28,862	-0.02(-0.24%)
Aug 23, 2002	9.300	9.309	8.912	9.243	52,012	-0.46(-4.73%)
Aug 22, 2002	9.291	9.701	9.278	9.701	15,262	+0.12(+1.29%)
Aug 21, 2002	9.221	9.640	9.221	9.578	19,946	+0.19(+2.02%)
Aug 20, 2002	9.265	9.468	9.199	9.388	38,382	+0.35(+3.86%)
Aug 16, 2002	8.993	9.265	8.841	9.040	15,111	-0.11(-1.25%)
Aug 15, 2002	9.260	9.260	8.925	9.154	42,311	-0.02(-0.24%)
Aug 14, 2002	9.071	9.318	8.824	9.177	67,999	+0.21(+2.36%)
Aug 13, 2002	9.190	9.340	8.824	8.965	25,688	-0.44(-4.65%)
Aug 12, 2002	9.260	9.485	9.221	9.402	8,220,430	-0.19(-2.02%)
Aug 07, 2002	9.485	9.666	9.044	9.596	27,653	-0.07(-0.78%)
Aug 06, 2002	9.375	9.671	9.225	9.671	58,782	+0.40(+4.33%)
Aug 05, 2002	9.181	9.357	9.000	9.269	51,982	+0.04(+0.48%)
Aug 02, 2002	9.265	9.265	9.026	9.225	147,635	+0.05(+0.53%)
Aug 01, 2002	9.247	9.353	8.934	9.176	77,217	+0.01(+0.14%)
Jul 31, 2002	9.168	9.251	8.885	9.163	76,159	+0.03(+0.34%)
Jul 30, 2002	8.819	9.132	8.797	9.132	135,848	+0.31(+3.50%)
Jul 29, 2002	8.801	8.912	8.801	8.824	25,885,288	+0.00(+0.00%)
Jul 26, 2002	8.824	8.863	8.665	8.824	14,506	+0.09(+1.06%)
Jul 25, 2002	8.780	8.841	8.387	8.731	116,204	-0.12(-1.35%)
Jul 24, 2002	9.260	9.525	8.801	8.850	188,888	-0.41(-4.43%)
Jul 23, 2002	9.684	9.684	9.260	9.260	80,877	-0.18(-1.87%)
Jul 22, 2002	9.728	10.18	9.349	9.437	22,270	-0.34(-3.43%)
Jul 19, 2002	10.25	10.35	9.732	9.772	85,377	-0.73(-6.93%)
Jul 17, 2002	10.68	11.03	10.43	10.50	50,622	-0.53(-4.80%)
Jul 12, 2002	10.92	11.22	10.81	11.03	191,457	+0.02(+0.20%)
Jul 11, 2002	10.59	11.03	10.59	11.01	106,533	+0.20(+1.84%)
Jul 10, 2002	11.03	11.03	10.59	10.81	142,950	-0.22(-2.00%)
Jul 09, 2002	10.59	11.02	10.35	11.03	212,612	+0.44(+4.17%)
Jul 08, 2002	10.79	10.79	10.59	10.59	50,471	-0.20(-1.84%)
Jul 05, 2002	10.15	10.81	10.15	10.79	4,382	+0.33(+3.16%)
Jul 04, 2002	10.58	10.59	10.15	10.46	55,155	+0.00(+0.00%)
Jul 03, 2002	10.58	10.59	10.15	10.46	55,155	+0.04(+0.38%)
Jul 02, 2002	10.55	10.70	10.15	10.42	78,879	+0.30(+3.01%)