Valmont Industries (NY: VMI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	17.43	17.56	17.34	17.37	61,327	-0.01(-0.05%)
May 29, 2003	17.25	17.38	17.08	17.38	43,263	+0.22(+1.27%)
May 28, 2003	16.93	17.25	16.89	17.16	17,604	+0.28(+1.65%)
May 27, 2003	16.77	16.96	16.70	16.89	36,704	+0.16(+0.94%)
May 23, 2003	16.56	17.00	16.50	16.73	36,014	+0.23(+1.42%)
May 22, 2003	16.51	16.73	16.43	16.50	22,667	-0.06(-0.37%)
May 21, 2003	16.44	16.56	16.36	16.56	18,294	+0.17(+1.06%)
May 20, 2003	16.21	16.38	16.10	16.38	31,181	+0.26(+1.62%)
May 19, 2003	16.34	16.38	16.12	16.12	43,723	-0.22(-1.33%)
May 16, 2003	16.59	16.73	16.34	16.34	92,164	-0.25(-1.52%)
May 15, 2003	16.47	16.65	16.40	16.59	231,388	+0.17(+1.01%)
May 14, 2003	16.63	16.72	16.41	16.43	56,034	-0.21(-1.25%)
May 13, 2003	16.64	16.69	16.47	16.63	54,769	+0.08(+0.47%)
May 12, 2003	16.30	16.79	16.30	16.56	114,255	+0.22(+1.33%)
May 09, 2003	16.56	16.57	15.90	16.34	67,540	-0.17(-1.00%)
May 08, 2003	16.66	16.67	16.46	16.50	15,878	-0.27(-1.61%)
May 07, 2003	17.47	17.47	16.51	16.77	75,250	-0.50(-2.92%)
May 06, 2003	17.06	17.47	17.03	17.28	55,919	+0.25(+1.48%)
May 05, 2003	17.30	17.30	16.77	17.03	35,438	-0.17(-1.01%)
May 02, 2003	16.88	17.20	16.88	17.20	22,667	+0.37(+2.22%)
May 01, 2003	16.73	16.99	16.64	16.83	41,422	+0.03(+0.21%)
Apr 30, 2003	16.90	16.90	16.47	16.79	62,248	-0.11(-0.67%)
Apr 29, 2003	17.60	17.60	16.51	16.90	71,222	-0.61(-3.47%)
Apr 28, 2003	16.82	17.51	16.82	17.51	23,127	+0.73(+4.35%)
Apr 25, 2003	17.23	17.38	16.64	16.78	61,097	-0.34(-1.98%)
Apr 24, 2003	18.16	18.16	16.77	17.12	66,735	-1.13(-6.19%)
Apr 23, 2003	18.51	18.67	17.88	18.25	39,466	-0.17(-0.94%)
Apr 22, 2003	18.96	19.09	18.43	18.43	88,136	-0.63(-3.28%)
Apr 21, 2003	19.55	19.71	18.82	19.05	123,575	-0.47(-2.40%)
Apr 17, 2003	19.12	19.55	19.09	19.52	26,579	+0.55(+2.89%)
Apr 16, 2003	18.51	19.03	18.51	18.97	35,553	+0.51(+2.78%)
Apr 15, 2003	18.67	18.69	18.43	18.46	24,392	-0.20(-1.07%)
Apr 14, 2003	18.38	18.69	18.38	18.66	11,276	+0.33(+1.80%)
Apr 11, 2003	17.95	18.43	17.95	18.33	26,579	+0.47(+2.63%)
Apr 10, 2003	18.16	18.25	17.86	17.86	148,313	-0.37(-2.05%)
Apr 09, 2003	18.78	18.83	18.17	18.23	26,809	-0.54(-2.87%)
Apr 08, 2003	19.12	19.12	18.77	18.77	46,714	-0.23(-1.19%)
Apr 07, 2003	18.82	19.60	18.82	19.00	57,760	+0.31(+1.67%)
Apr 04, 2003	18.47	18.70	18.47	18.69	14,382	+0.17(+0.89%)
Apr 03, 2003	18.99	19.07	18.52	18.52	42,802	-0.38(-2.02%)
Apr 02, 2003	19.73	19.86	18.90	18.90	433,780	-0.80(-4.06%)
Apr 01, 2003	18.86	19.70	18.85	19.70	32,677	+0.93(+4.95%)
Mar 31, 2003	18.44	18.77	18.34	18.77	29,915	+0.27(+1.46%)
Mar 28, 2003	18.37	18.65	18.37	18.50	106,661	+0.12(+0.66%)
Mar 27, 2003	18.34	18.42	18.34	18.38	19,675	+0.00(+0.00%)
Mar 26, 2003	18.53	18.60	18.38	18.38	35,553	-0.26(-1.40%)
Mar 25, 2003	18.47	19.02	18.47	18.64	25,428	+0.05(+0.28%)
Mar 24, 2003	18.41	18.60	18.33	18.59	23,817	+0.08(+0.42%)
Mar 21, 2003	18.25	18.51	18.18	18.51	64,664	+0.26(+1.43%)
Mar 20, 2003	18.51	18.77	18.18	18.25	26,464	-0.33(-1.78%)
Mar 19, 2003	18.16	18.58	18.13	18.58	14,382	+0.37(+2.05%)
Mar 18, 2003	17.69	18.21	17.66	18.21	23,127	+0.14(+0.77%)
Mar 17, 2003	17.43	18.29	17.43	18.07	45,564	+0.70(+4.05%)
Mar 14, 2003	17.30	17.60	17.09	17.36	41,882	+0.11(+0.66%)
Mar 13, 2003	16.38	17.30	16.14	17.25	94,810	+0.91(+5.59%)
Mar 12, 2003	16.35	16.57	16.06	16.34	62,938	-0.05(-0.32%)
Mar 11, 2003	16.51	16.60	16.34	16.39	14,152	-0.08(-0.47%)
Mar 10, 2003	16.51	16.77	16.34	16.47	17,259	-0.10(-0.58%)
Mar 07, 2003	16.42	16.59	16.39	16.57	9,780	+0.12(+0.74%)
Mar 06, 2003	16.30	16.44	16.21	16.44	69,612	+0.19(+1.18%)
Mar 05, 2003	16.34	16.34	16.08	16.25	7,018	-0.13(-0.80%)
Mar 04, 2003	16.60	16.60	16.17	16.38	19,330	-0.14(-0.84%)