Gibraltar Ind Inc (NQ: ROCK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	22.45	22.53	21.96	22.02	118,953	-0.40(-1.77%)
Sep 28, 2006	22.68	22.90	22.26	22.41	147,742	-0.12(-0.53%)
Sep 27, 2006	22.86	22.90	22.35	22.53	180,423	-0.37(-1.60%)
Sep 26, 2006	22.40	23.16	22.40	22.90	130,371	+0.52(+2.31%)
Sep 25, 2006	22.72	22.72	21.98	22.38	69,771	-0.24(-1.05%)
Sep 22, 2006	23.36	23.69	22.41	22.62	88,510	-0.90(-3.84%)
Sep 21, 2006	24.07	24.12	23.27	23.53	105,364	-0.38(-1.58%)
Sep 20, 2006	23.86	24.42	23.67	23.90	65,290	+0.31(+1.30%)
Sep 19, 2006	24.19	24.36	23.29	23.60	129,329	-0.66(-2.74%)
Sep 18, 2006	23.55	24.38	23.40	24.26	110,488	+0.86(+3.69%)
Sep 15, 2006	23.55	23.69	23.22	23.40	215,806	+0.03(+0.13%)
Sep 14, 2006	23.64	23.77	23.17	23.37	110,287	-0.46(-1.92%)
Sep 13, 2006	23.18	23.87	23.18	23.82	163,326	+0.59(+2.52%)
Sep 12, 2006	23.21	23.84	23.02	23.24	219,399	+0.02(+0.09%)
Sep 11, 2006	24.21	24.21	23.13	23.22	241,182	-1.02(-4.22%)
Sep 08, 2006	24.39	24.64	24.22	24.24	54,941	-0.04(-0.16%)
Sep 07, 2006	23.97	25.04	23.67	24.28	188,888	+0.21(+0.87%)
Sep 06, 2006	24.83	24.92	24.06	24.07	124,239	-1.00(-4.00%)
Sep 05, 2006	24.76	25.35	24.53	25.07	200,202	+0.38(+1.53%)
Sep 01, 2006	23.86	25.06	23.86	24.70	103,795	+0.68(+2.81%)
Aug 31, 2006	24.09	24.52	23.97	24.02	206,705	-0.12(-0.49%)
Aug 30, 2006	24.57	24.72	24.10	24.14	88,860	-0.37(-1.50%)
Aug 29, 2006	24.73	25.22	24.29	24.51	195,382	-0.06(-0.24%)
Aug 28, 2006	24.64	24.92	24.49	24.57	102,281	+0.00(+0.00%)
Aug 25, 2006	24.70	24.82	24.45	24.57	61,046	-0.13(-0.52%)
Aug 24, 2006	25.04	25.38	24.52	24.70	73,152	-0.22(-0.88%)
Aug 23, 2006	25.65	26.04	24.79	24.92	51,588	-0.63(-2.45%)
Aug 22, 2006	25.87	26.26	25.38	25.54	60,173	-0.26(-1.00%)
Aug 21, 2006	25.72	26.03	25.39	25.80	84,974	+0.00(+0.00%)
Aug 18, 2006	25.99	26.27	25.60	25.80	70,260	-0.06(-0.23%)
Aug 17, 2006	26.37	26.59	25.82	25.86	69,074	-0.68(-2.54%)
Aug 16, 2006	26.38	26.67	26.11	26.53	127,658	+0.55(+2.10%)
Aug 15, 2006	25.97	26.43	25.56	25.99	163,517	+0.49(+1.91%)
Aug 14, 2006	25.78	26.21	25.34	25.50	110,129	-0.04(-0.16%)
Aug 11, 2006	26.05	26.19	25.50	25.54	103,533	-0.49(-1.87%)
Aug 10, 2006	25.81	26.59	25.38	26.03	103,925	+0.06(+0.23%)
Aug 09, 2006	26.52	26.95	25.88	25.97	120,454	-0.17(-0.65%)
Aug 08, 2006	26.86	27.30	26.03	26.14	90,776	-0.52(-1.94%)
Aug 07, 2006	26.21	27.17	25.85	26.65	114,223	+0.31(+1.17%)
Aug 04, 2006	27.57	27.90	25.94	26.34	117,545	-0.86(-3.17%)
Aug 03, 2006	26.98	27.35	26.80	27.21	85,363	-0.09(-0.33%)
Aug 02, 2006	27.44	27.47	26.86	27.30	116,501	+0.12(+0.44%)
Aug 01, 2006	27.34	27.48	26.79	27.18	88,899	-0.25(-0.90%)
Jul 31, 2006	26.80	28.01	26.80	27.43	233,860	+0.13(+0.47%)
Jul 28, 2006	26.44	27.40	25.84	27.30	124,751	+1.16(+4.44%)
Jul 27, 2006	26.22	28.20	26.04	26.14	240,199	+0.54(+2.09%)
Jul 26, 2006	25.54	26.08	24.86	25.60	101,453	-0.04(-0.15%)
Jul 25, 2006	25.20	26.64	24.95	25.64	204,498	+0.56(+2.22%)
Jul 24, 2006	24.52	25.33	24.52	25.08	104,489	+0.57(+2.31%)
Jul 21, 2006	25.55	25.65	24.39	24.52	107,129	-1.19(-4.63%)
Jul 20, 2006	26.99	27.49	25.65	25.71	120,356	-1.11(-4.15%)
Jul 19, 2006	25.89	26.84	25.77	26.82	280,737	+0.96(+3.72%)
Jul 18, 2006	25.68	26.23	25.37	25.86	89,378	+0.46(+1.80%)
Jul 17, 2006	25.90	26.22	25.17	25.40	63,595	-0.54(-2.07%)
Jul 14, 2006	26.05	26.29	25.50	25.94	88,078	-0.30(-1.14%)
Jul 13, 2006	27.33	27.38	26.12	26.24	76,546	-1.34(-4.86%)
Jul 12, 2006	28.42	28.75	27.45	27.58	69,895	-0.90(-3.17%)
Jul 11, 2006	28.31	28.48	27.67	28.48	81,443	+0.02(+0.07%)
Jul 10, 2006	28.56	28.89	28.14	28.46	77,352	+0.11(+0.39%)
Jul 07, 2006	28.84	29.26	28.19	28.35	119,859	-0.51(-1.75%)
Jul 06, 2006	28.87	29.08	28.44	28.86	107,130	-0.13(-0.45%)
Jul 05, 2006	28.99	29.04	28.12	28.99	152,067	-0.15(-0.51%)