Valmont Industries (NY: VMI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	41.63	42.24	41.01	41.63	238,176	+0.00(+0.00%)
May 30, 2006	42.72	43.01	41.60	41.63	204,003	-0.70(-1.64%)
May 26, 2006	42.93	42.93	41.89	42.33	134,046	-0.39(-0.92%)
May 25, 2006	42.63	42.98	42.11	42.72	152,341	+0.34(+0.80%)
May 24, 2006	42.06	42.78	40.87	42.38	283,856	+0.23(+0.56%)
May 23, 2006	42.15	43.42	41.97	42.14	465,997	+0.04(+0.10%)
May 22, 2006	43.89	43.98	40.51	42.10	475,202	-1.83(-4.17%)
May 19, 2006	44.03	44.37	43.06	43.93	374,179	-0.09(-0.20%)
May 18, 2006	44.13	45.73	43.85	44.02	260,153	-0.04(-0.10%)
May 17, 2006	45.16	45.24	43.70	44.06	221,262	-1.18(-2.61%)
May 16, 2006	44.41	45.89	43.98	45.25	392,358	+0.79(+1.78%)
May 15, 2006	45.54	45.67	43.80	44.45	185,018	-1.03(-2.27%)
May 12, 2006	46.98	47.01	44.96	45.49	381,082	-1.52(-3.24%)
May 11, 2006	48.93	49.19	46.91	47.01	264,986	-1.83(-3.75%)
May 10, 2006	48.15	49.10	48.12	48.84	319,985	-0.03(-0.05%)
May 09, 2006	49.03	49.76	48.75	48.87	320,100	-0.10(-0.21%)
May 08, 2006	48.76	49.50	48.76	48.97	281,669	-0.31(-0.63%)
May 05, 2006	49.58	49.97	49.23	49.29	238,636	-0.19(-0.39%)
May 04, 2006	49.20	50.27	48.55	49.48	204,578	+0.29(+0.58%)
May 03, 2006	48.37	50.41	48.37	49.19	475,317	+0.94(+1.95%)
May 02, 2006	48.06	48.30	47.41	48.25	195,834	+0.35(+0.73%)
May 01, 2006	46.89	48.32	46.89	47.90	280,404	+1.19(+2.55%)
Apr 28, 2006	46.91	46.96	46.07	46.71	295,132	-0.37(-0.79%)
Apr 27, 2006	47.80	47.97	46.95	47.09	211,252	-0.63(-1.31%)
Apr 26, 2006	46.28	48.44	46.28	47.71	429,523	+0.63(+1.35%)
Apr 25, 2006	46.29	47.96	45.81	47.08	467,493	+0.93(+2.02%)
Apr 24, 2006	45.19	47.38	44.76	46.15	342,652	+0.96(+2.12%)
Apr 21, 2006	42.59	45.40	42.15	45.19	534,804	+3.16(+7.53%)
Apr 20, 2006	43.11	43.11	41.73	42.03	243,469	-1.22(-2.81%)
Apr 19, 2006	39.11	43.63	39.11	43.25	598,893	+5.44(+14.39%)
Apr 18, 2006	37.13	38.14	37.20	37.81	140,719	+0.69(+1.85%)
Apr 17, 2006	37.37	37.55	36.82	37.12	95,500	-0.25(-0.67%)
Apr 13, 2006	36.34	37.37	35.94	37.37	115,981	+1.03(+2.85%)
Apr 12, 2006	35.08	36.42	35.02	36.34	144,516	+1.27(+3.62%)
Apr 11, 2006	35.68	36.02	34.69	35.07	94,465	-0.59(-1.66%)
Apr 10, 2006	36.08	36.55	35.66	35.66	144,977	-0.41(-1.13%)
Apr 07, 2006	36.59	36.72	35.85	36.07	97,341	-0.43(-1.19%)
Apr 06, 2006	36.83	36.85	36.32	36.50	106,201	-0.34(-0.92%)
Apr 05, 2006	36.63	36.94	36.60	36.84	159,589	+0.34(+0.93%)
Apr 04, 2006	36.27	36.85	35.98	36.50	138,533	+0.26(+0.72%)
Apr 03, 2006	36.54	36.59	36.08	36.24	194,913	-0.30(-0.81%)
Mar 31, 2006	36.28	36.56	35.84	36.54	150,615	+0.25(+0.69%)
Mar 30, 2006	35.16	36.35	35.16	36.28	283,395	+1.17(+3.34%)
Mar 29, 2006	34.10	35.11	34.09	35.11	131,860	+0.97(+2.85%)
Mar 28, 2006	34.76	34.97	34.14	34.14	110,343	-0.69(-1.97%)
Mar 27, 2006	34.41	34.98	34.31	34.82	196,064	+0.52(+1.52%)
Mar 24, 2006	34.22	34.46	34.15	34.30	79,507	+0.02(+0.05%)
Mar 23, 2006	34.29	34.33	33.96	34.29	73,409	-0.01(-0.03%)
Mar 22, 2006	33.41	34.40	33.30	34.29	63,974	+0.83(+2.47%)
Mar 21, 2006	33.90	34.17	33.28	33.47	73,524	-0.51(-1.51%)
Mar 20, 2006	34.23	34.49	33.90	33.98	67,656	-0.28(-0.81%)
Mar 17, 2006	33.72	34.37	33.68	34.26	203,658	+0.70(+2.10%)
Mar 16, 2006	34.22	34.25	33.43	33.56	95,961	-0.49(-1.43%)
Mar 15, 2006	33.11	34.25	33.11	34.04	106,201	+1.02(+3.08%)
Mar 14, 2006	32.20	33.36	31.87	33.03	103,324	+0.83(+2.56%)
Mar 13, 2006	32.70	32.85	31.90	32.20	145,322	-0.43(-1.33%)
Mar 10, 2006	31.81	32.74	31.55	32.63	67,540	+0.80(+2.51%)
Mar 09, 2006	31.38	32.15	31.32	31.84	99,412	+0.44(+1.41%)
Mar 08, 2006	31.92	31.92	31.25	31.39	188,700	-0.63(-1.98%)
Mar 07, 2006	32.37	32.37	31.73	32.03	87,101	-0.43(-1.34%)
Mar 06, 2006	31.48	32.57	31.48	32.46	91,703	+0.16(+0.48%)
Mar 03, 2006	31.74	32.55	31.59	32.30	134,276	+0.39(+1.23%)
Mar 02, 2006	32.07	32.42	31.72	31.91	126,567	-0.24(-0.76%)