Crawford Company Cl A (NY: CRD-A )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	5.850	5.900	5.850	5.900	5,600	+0.06(+1.03%)
May 30, 2006	5.850	5.850	5.720	5.840	3,300	-0.01(-0.17%)
May 26, 2006	5.750	5.850	5.750	5.850	3,300	+0.10(+1.74%)
May 25, 2006	5.770	5.770	5.740	5.750	9,900	+0.00(+0.00%)
May 24, 2006	5.700	5.750	5.650	5.750	14,800	-0.06(-1.03%)
May 23, 2006	5.840	5.840	5.740	5.810	11,000	+0.01(+0.17%)
May 22, 2006	5.800	5.800	5.800	5.800	3,700	+0.01(+0.17%)
May 19, 2006	5.780	5.790	5.780	5.790	3,600	-0.01(-0.17%)
May 18, 2006	5.800	5.800	5.800	5.800	0	+0.00(+0.00%)
May 17, 2006	5.800	5.810	5.800	5.800	1,000	+0.00(+0.00%)
May 16, 2006	5.800	5.800	5.800	5.800	300	-0.02(-0.34%)
May 15, 2006	5.890	5.890	5.800	5.820	2,200	+0.03(+0.52%)
May 12, 2006	5.840	5.840	5.790	5.790	1,400	-0.10(-1.70%)
May 11, 2006	5.880	5.900	5.840	5.890	8,000	+0.00(+0.00%)
May 10, 2006	5.830	5.900	5.810	5.890	3,200	+0.01(+0.17%)
May 09, 2006	5.900	5.900	5.850	5.880	1,000	-0.02(-0.34%)
May 08, 2006	5.850	5.920	5.770	5.900	13,700	+0.00(+0.00%)
May 05, 2006	5.900	5.900	5.900	5.900	1,100	+0.02(+0.34%)
May 04, 2006	5.920	5.930	5.840	5.880	440,900	-0.03(-0.51%)
May 03, 2006	5.950	6.000	5.860	5.910	53,300	-0.09(-1.50%)
May 02, 2006	6.030	6.050	6.000	6.000	61,400	+0.00(+0.00%)
May 01, 2006	5.930	6.120	5.930	6.000	23,900	+0.01(+0.17%)
Apr 28, 2006	5.990	5.990	5.990	5.990	0	-0.01(-0.17%)
Apr 27, 2006	6.050	6.050	5.990	6.000	7,000	-0.04(-0.66%)
Apr 26, 2006	6.060	6.060	5.950	6.040	13,600	-0.08(-1.31%)
Apr 25, 2006	6.050	6.160	6.040	6.120	27,800	+0.07(+1.16%)
Apr 24, 2006	5.900	6.150	5.900	6.050	26,600	-0.10(-1.63%)
Apr 21, 2006	6.190	6.240	5.950	6.150	26,300	+0.00(+0.00%)
Apr 20, 2006	6.150	6.150	5.900	6.150	33,700	+0.04(+0.65%)
Apr 19, 2006	5.990	6.110	5.900	6.110	17,500	+0.21(+3.56%)
Apr 18, 2006	5.610	5.900	5.610	5.900	4,500	+0.27(+4.80%)
Apr 17, 2006	5.620	5.630	5.510	5.630	19,700	-0.00(-0.09%)
Apr 13, 2006	5.370	5.640	5.370	5.635	45,400	+0.22(+4.16%)
Apr 12, 2006	5.600	5.600	5.360	5.410	18,600	-0.10(-1.81%)
Apr 11, 2006	5.620	5.660	5.510	5.510	11,900	-0.11(-1.96%)
Apr 10, 2006	5.650	5.660	5.620	5.620	16,600	-0.03(-0.53%)
Apr 07, 2006	5.710	5.750	5.640	5.650	13,500	-0.05(-0.88%)
Apr 06, 2006	5.750	5.839	5.700	5.700	41,500	-0.05(-0.87%)
Apr 05, 2006	5.770	5.840	5.740	5.750	85,400	-0.05(-0.86%)
Apr 04, 2006	5.840	5.840	5.790	5.800	41,700	+0.02(+0.35%)
Apr 03, 2006	5.870	5.910	5.780	5.780	98,800	-0.03(-0.52%)
Mar 31, 2006	5.860	5.860	5.800	5.810	3,500	-0.06(-1.02%)
Mar 30, 2006	6.000	6.030	5.870	5.870	7,800	-0.08(-1.34%)
Mar 29, 2006	5.750	6.000	5.750	5.950	13,500	+0.20(+3.48%)
Mar 28, 2006	5.800	5.800	5.710	5.750	15,900	-0.11(-1.88%)
Mar 27, 2006	5.950	6.000	5.860	5.860	1,500	-0.02(-0.34%)
Mar 24, 2006	5.710	5.890	5.710	5.880	23,200	+0.24(+4.26%)
Mar 21, 2006	5.750	5.750	5.640	5.640	22,000	-0.12(-2.08%)
Mar 20, 2006	5.750	5.770	5.750	5.760	4,200	-0.01(-0.17%)
Mar 17, 2006	5.860	5.900	5.770	5.770	4,100	+0.01(+0.17%)
Mar 16, 2006	5.770	5.770	5.760	5.760	800	-0.04(-0.69%)
Mar 15, 2006	5.800	5.800	5.800	5.800	100	+0.04(+0.69%)
Mar 14, 2006	5.800	5.800	5.750	5.760	12,100	-0.14(-2.37%)
Mar 13, 2006	5.760	5.910	5.760	5.900	4,100	+0.11(+1.90%)
Mar 10, 2006	5.670	5.820	5.670	5.790	10,800	+0.18(+3.21%)
Mar 09, 2006	5.690	5.720	5.610	5.610	4,600	-0.18(-3.11%)
Mar 08, 2006	5.750	5.800	5.740	5.790	5,100	+0.12(+2.12%)
Mar 07, 2006	5.850	5.850	5.670	5.670	5,200	-0.19(-3.24%)
Mar 06, 2006	6.000	6.000	5.850	5.860	6,600	-0.14(-2.33%)
Mar 03, 2006	5.960	6.050	5.960	6.000	2,800	+0.04(+0.67%)
Mar 02, 2006	5.911	6.000	5.800	5.960	10,100	+0.01(+0.17%)