Carlisle Companies Inc (NY: CSL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	12.91	13.14	12.90	13.10	219,866	+0.19(+1.48%)
Sep 29, 2005	12.77	12.96	12.72	12.91	193,657	+0.11(+0.84%)
Sep 28, 2005	12.84	12.89	12.72	12.80	205,063	-0.04(-0.32%)
Sep 27, 2005	12.88	12.91	12.74	12.84	192,444	+0.05(+0.35%)
Sep 26, 2005	12.77	12.86	12.75	12.79	308,930	+0.06(+0.47%)
Sep 23, 2005	12.76	12.85	12.70	12.73	320,578	-0.08(-0.63%)
Sep 22, 2005	12.92	12.92	12.75	12.82	213,071	-0.12(-0.96%)
Sep 21, 2005	12.91	13.05	12.88	12.94	497,006	+0.08(+0.64%)
Sep 20, 2005	13.10	13.17	12.82	12.86	430,512	-0.20(-1.50%)
Sep 19, 2005	13.08	13.11	13.01	13.05	200,938	-0.03(-0.24%)
Sep 16, 2005	13.07	13.14	13.04	13.08	297,766	+0.01(+0.11%)
Sep 15, 2005	13.06	13.11	13.03	13.07	196,327	+0.01(+0.11%)
Sep 14, 2005	13.03	13.09	13.02	13.05	330,043	+0.02(+0.13%)
Sep 13, 2005	13.03	13.06	12.87	13.04	223,507	-0.02(-0.16%)
Sep 12, 2005	12.99	13.11	12.99	13.06	151,431	+0.03(+0.21%)
Sep 09, 2005	13.03	13.08	12.94	13.03	216,226	-0.00(-0.03%)
Sep 08, 2005	13.18	13.21	13.03	13.04	375,909	-0.14(-1.06%)
Sep 07, 2005	13.19	13.20	13.09	13.18	312,084	+0.01(+0.05%)
Sep 06, 2005	12.87	13.17	12.87	13.17	615,676	+0.34(+2.68%)
Sep 02, 2005	12.80	12.84	12.68	12.83	269,373	+0.06(+0.45%)
Sep 01, 2005	12.73	12.87	12.73	12.77	521,759	+0.03(+0.24%)
Aug 31, 2005	12.36	12.74	12.36	12.74	610,337	+0.37(+3.02%)
Aug 30, 2005	12.36	12.38	12.28	12.36	570,780	+0.01(+0.10%)
Aug 29, 2005	12.27	12.39	12.16	12.35	368,629	+0.08(+0.65%)
Aug 26, 2005	12.28	12.31	12.21	12.27	303,833	+0.00(+0.00%)
Aug 25, 2005	12.37	12.39	12.22	12.27	728,521	-0.09(-0.73%)
Aug 24, 2005	12.60	12.63	12.31	12.36	773,417	-0.23(-1.80%)
Aug 23, 2005	12.64	12.71	12.56	12.59	281,992	-0.06(-0.46%)
Aug 22, 2005	12.68	12.76	12.57	12.65	385,859	+0.01(+0.10%)
Aug 19, 2005	12.70	12.70	12.59	12.63	488,269	-0.09(-0.71%)
Aug 18, 2005	12.90	12.90	12.71	12.72	247,046	-0.19(-1.45%)
Aug 17, 2005	12.93	13.01	12.87	12.91	505,257	-0.02(-0.18%)
Aug 16, 2005	13.18	13.18	12.85	12.93	505,742	-0.23(-1.77%)
Aug 15, 2005	13.21	13.21	13.10	13.17	303,833	-0.09(-0.71%)
Aug 12, 2005	13.23	13.27	13.07	13.26	298,009	+0.03(+0.25%)
Aug 11, 2005	13.23	13.36	13.20	13.23	376,880	+0.03(+0.23%)
Aug 10, 2005	13.11	13.24	13.11	13.20	455,265	+0.07(+0.57%)
Aug 09, 2005	13.31	13.31	13.09	13.12	280,293	-0.19(-1.45%)
Aug 08, 2005	13.24	13.36	13.23	13.32	300,193	+0.06(+0.47%)
Aug 05, 2005	13.30	13.41	13.25	13.26	194,143	-0.05(-0.37%)
Aug 04, 2005	13.44	13.44	13.27	13.31	174,000	-0.14(-1.01%)
Aug 03, 2005	13.61	13.62	13.41	13.44	227,147	-0.17(-1.27%)
Aug 02, 2005	13.42	13.65	13.42	13.61	360,863	+0.18(+1.30%)
Aug 01, 2005	13.59	13.66	13.37	13.44	329,800	-0.13(-0.96%)
Jul 29, 2005	13.65	13.73	13.54	13.57	430,997	-0.08(-0.59%)
Jul 28, 2005	13.44	13.65	13.44	13.65	425,658	+0.21(+1.53%)
Jul 27, 2005	13.34	13.45	13.29	13.44	435,608	+0.11(+0.80%)
Jul 26, 2005	13.29	13.37	13.21	13.34	540,930	+0.03(+0.22%)
Jul 25, 2005	13.34	13.48	13.27	13.31	413,767	-0.07(-0.52%)
Jul 22, 2005	13.39	13.56	13.34	13.38	596,747	+0.00(+0.03%)
Jul 21, 2005	13.43	13.60	13.36	13.37	760,069	-0.06(-0.43%)
Jul 20, 2005	13.47	13.59	13.43	13.43	981,878	-0.06(-0.47%)
Jul 19, 2005	13.99	13.99	13.27	13.50	2,727,223	-0.50(-3.55%)
Jul 18, 2005	14.23	14.31	13.99	13.99	455,265	-0.24(-1.71%)
Jul 15, 2005	14.42	14.43	14.20	14.23	339,992	-0.18(-1.27%)
Jul 14, 2005	14.41	14.49	14.36	14.42	222,779	+0.05(+0.36%)
Jul 13, 2005	14.30	14.38	14.30	14.37	257,967	+0.07(+0.46%)
Jul 12, 2005	14.55	14.55	14.22	14.30	236,611	-0.25(-1.71%)
Jul 11, 2005	14.42	14.59	14.41	14.55	147,548	+0.17(+1.16%)
Jul 08, 2005	14.23	14.46	14.23	14.38	230,059	+0.21(+1.47%)
Jul 07, 2005	14.14	14.22	14.07	14.18	232,243	+0.00(+0.01%)
Jul 06, 2005	14.33	14.37	14.17	14.17	276,653	-0.14(-0.95%)
Jul 05, 2005	14.27	14.35	14.21	14.31	350,428	+0.09(+0.61%)