Carlisle Companies Inc (NY: CSL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	11.74	11.78	11.71	11.73	449,186	+0.00(+0.00%)
Feb 26, 2004	11.71	11.74	11.67	11.73	139,051	+0.01(+0.09%)
Feb 25, 2004	11.72	11.77	11.67	11.72	342,168	+0.03(+0.25%)
Feb 24, 2004	11.74	11.81	11.66	11.69	359,640	-0.07(-0.58%)
Feb 23, 2004	11.75	11.82	11.74	11.76	390,702	-0.03(-0.23%)
Feb 20, 2004	11.82	11.85	11.65	11.79	240,245	-0.03(-0.28%)
Feb 19, 2004	11.88	11.92	11.80	11.82	456,224	-0.06(-0.47%)
Feb 18, 2004	12.16	12.21	11.83	11.88	613,961	-0.30(-2.45%)
Feb 17, 2004	12.00	12.20	12.00	12.18	714,670	+0.19(+1.55%)
Feb 13, 2004	12.04	12.11	11.95	11.99	455,011	-0.15(-1.21%)
Feb 12, 2004	12.19	12.23	12.10	12.14	378,569	-0.05(-0.41%)
Feb 11, 2004	12.02	12.21	11.89	12.19	498,692	+0.13(+1.06%)
Feb 10, 2004	12.33	12.36	12.01	12.06	679,725	-0.37(-2.98%)
Feb 09, 2004	12.05	12.51	12.05	12.43	685,064	+0.41(+3.43%)
Feb 06, 2004	11.89	12.02	11.86	12.02	699,139	+0.15(+1.27%)
Feb 05, 2004	11.99	12.10	11.77	11.87	1,308,733	+0.11(+0.93%)
Feb 04, 2004	11.88	11.88	11.73	11.76	554,749	-0.12(-1.01%)
Feb 03, 2004	11.93	12.00	11.86	11.88	427,589	-0.02(-0.21%)
Feb 02, 2004	11.95	12.00	11.90	11.90	805,187	-0.08(-0.67%)
Jan 30, 2004	12.03	12.10	11.97	11.98	473,696	-0.09(-0.77%)
Jan 29, 2004	12.27	12.35	12.03	12.08	494,324	-0.25(-1.99%)
Jan 28, 2004	12.63	12.63	12.31	12.32	372,017	-0.25(-1.95%)
Jan 27, 2004	12.70	12.73	12.55	12.57	406,233	-0.13(-1.02%)
Jan 26, 2004	12.66	12.72	12.49	12.70	406,961	+0.02(+0.19%)
Jan 23, 2004	12.74	12.74	12.64	12.67	186,129	-0.06(-0.49%)
Jan 22, 2004	12.86	12.86	12.73	12.73	212,581	-0.13(-1.01%)
Jan 21, 2004	12.94	12.94	12.79	12.86	224,714	-0.06(-0.43%)
Jan 20, 2004	12.98	12.98	12.81	12.92	391,430	-0.06(-0.46%)
Jan 16, 2004	12.98	13.03	12.93	12.98	339,013	-0.01(-0.10%)
Jan 15, 2004	13.02	13.02	12.90	12.99	329,549	-0.07(-0.55%)
Jan 14, 2004	12.97	13.10	12.96	13.06	138,566	+0.09(+0.70%)
Jan 13, 2004	12.98	13.00	12.94	12.97	237,576	-0.01(-0.10%)
Jan 12, 2004	12.91	13.00	12.90	12.98	579,016	+0.05(+0.37%)
Jan 09, 2004	12.93	13.08	12.89	12.94	248,011	-0.01(-0.09%)
Jan 08, 2004	12.91	12.95	12.78	12.95	320,327	+0.08(+0.64%)
Jan 07, 2004	12.77	12.85	12.72	12.87	275,918	+0.06(+0.48%)
Jan 06, 2004	12.62	12.84	12.61	12.81	297,516	+0.17(+1.37%)
Jan 05, 2004	12.52	12.65	12.50	12.63	369,590	+0.07(+0.56%)
Jan 02, 2004	12.53	12.59	12.50	12.56	260,873	+0.02(+0.18%)
Dec 31, 2003	12.61	12.64	12.44	12.54	189,284	-0.07(-0.57%)
Dec 30, 2003	12.62	12.65	12.56	12.61	128,131	-0.04(-0.31%)
Dec 29, 2003	12.56	12.66	12.58	12.65	127,403	+0.09(+0.74%)
Dec 26, 2003	12.59	12.67	12.56	12.56	51,931	-0.07(-0.59%)
Dec 24, 2003	12.52	12.68	12.50	12.63	55,329	+0.13(+1.07%)
Dec 23, 2003	12.57	12.59	12.48	12.50	165,988	-0.11(-0.88%)
Dec 22, 2003	12.48	12.61	12.43	12.61	252,379	+0.14(+1.16%)
Dec 19, 2003	12.62	12.67	12.46	12.47	350,904	-0.20(-1.61%)
Dec 18, 2003	12.29	12.67	12.24	12.67	208,213	+0.35(+2.81%)
Dec 17, 2003	12.38	12.40	12.28	12.32	215,007	-0.00(-0.02%)
Dec 16, 2003	12.37	12.39	12.23	12.33	192,196	-0.09(-0.71%)
Dec 15, 2003	12.57	12.63	12.41	12.41	274,705	-0.16(-1.28%)
Dec 12, 2003	12.42	12.62	12.36	12.57	244,128	+0.15(+1.21%)
Dec 11, 2003	12.16	12.42	12.16	12.42	212,581	+0.27(+2.20%)
Dec 10, 2003	12.40	12.40	12.16	12.16	218,162	-0.25(-2.04%)
Dec 09, 2003	12.47	12.49	12.36	12.41	136,624	-0.01(-0.08%)
Dec 08, 2003	12.55	12.56	12.29	12.42	338,285	-0.12(-0.99%)
Dec 05, 2003	12.51	12.54	12.47	12.54	161,134	-0.01(-0.12%)
Dec 04, 2003	12.57	12.59	12.50	12.56	427,831	-0.02(-0.20%)
Dec 03, 2003	12.47	12.66	12.47	12.58	291,449	+0.13(+1.01%)
Dec 02, 2003	12.46	12.46	12.42	12.46	290,721	-0.01(-0.05%)