Silgan Holdings (NQ: SLGN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	1.022	1.071	1.022	1.061	2,711,604	+0.03(+3.27%)
Jan 30, 2003	1.010	1.035	1.006	1.027	2,654,637	+0.02(+1.69%)
Jan 29, 2003	1.035	1.065	1.010	1.010	1,003,080	-0.05(-4.92%)
Jan 28, 2003	1.066	1.078	1.022	1.062	1,431,178	+0.01(+0.74%)
Jan 27, 2003	1.036	1.076	1.027	1.054	940,267	-0.01(-1.31%)
Jan 24, 2003	1.094	1.099	1.050	1.068	1,020,475	-0.02(-1.67%)
Jan 23, 2003	1.099	1.111	1.064	1.087	1,949,146	-0.01(-1.13%)
Jan 22, 2003	1.137	1.160	1.024	1.099	1,221,478	-0.04(-3.37%)
Jan 21, 2003	1.167	1.182	1.133	1.137	690,946	-0.03(-2.57%)
Jan 17, 2003	1.143	1.185	1.143	1.167	408,769	+0.00(+0.26%)
Jan 16, 2003	1.184	1.213	1.151	1.164	807,876	-0.04(-3.01%)
Jan 15, 2003	1.202	1.216	1.193	1.200	654,225	-0.01(-1.07%)
Jan 14, 2003	1.229	1.234	1.207	1.213	1,078,456	-0.00(-0.13%)
Jan 13, 2003	1.228	1.237	1.210	1.215	857,160	-0.00(-0.21%)
Jan 10, 2003	1.226	1.238	1.216	1.217	424,231	-0.01(-0.88%)
Jan 09, 2003	1.226	1.249	1.220	1.228	1,051,398	+0.02(+1.45%)
Jan 08, 2003	1.264	1.272	1.200	1.211	856,194	-0.06(-4.37%)
Jan 07, 2003	1.266	1.287	1.256	1.266	658,090	+0.00(+0.00%)
Jan 06, 2003	1.335	1.359	1.244	1.266	2,245,818	-0.07(-5.48%)
Jan 03, 2003	1.344	1.375	1.320	1.340	929,637	-0.00(-0.23%)
Jan 02, 2003	1.272	1.343	1.262	1.343	1,108,414	+0.07(+5.15%)
Dec 31, 2002	1.273	1.292	1.250	1.277	769,221	+0.02(+1.90%)
Dec 30, 2002	1.190	1.314	1.151	1.253	757,625	+0.03(+2.71%)
Dec 27, 2002	1.216	1.236	1.216	1.220	172,011	-0.02(-1.50%)
Dec 26, 2002	1.229	1.243	1.218	1.239	538,262	+0.01(+1.01%)
Dec 24, 2002	1.249	1.249	1.207	1.226	92,770	+0.00(+0.08%)
Dec 23, 2002	1.221	1.226	1.208	1.225	288,941	-0.00(-0.17%)
Dec 20, 2002	1.221	1.247	1.195	1.227	313,100	+0.01(+0.81%)
Dec 19, 2002	1.216	1.226	1.195	1.217	258,984	+0.01(+1.16%)
Dec 18, 2002	1.216	1.232	1.167	1.203	225,161	+0.00(+0.17%)
Dec 17, 2002	1.227	1.227	1.186	1.201	410,702	-0.01(-0.98%)
Dec 16, 2002	1.180	1.224	1.177	1.213	251,253	+0.04(+3.12%)
Dec 13, 2002	1.200	1.200	1.177	1.177	289,907	-0.01(-0.70%)
Dec 12, 2002	1.178	1.196	1.150	1.185	235,791	+0.01(+1.06%)
Dec 11, 2002	1.193	1.193	1.154	1.172	553,723	-0.01(-0.83%)
Dec 10, 2002	1.169	1.193	1.169	1.182	952,830	-0.00(-0.22%)
Dec 09, 2002	1.190	1.216	1.177	1.185	727,668	-0.03(-2.18%)
Dec 06, 2002	1.194	1.216	1.192	1.211	765,356	+0.00(+0.30%)
Dec 05, 2002	1.206	1.231	1.194	1.208	624,268	-0.02(-1.97%)
Dec 04, 2002	1.273	1.273	1.214	1.232	658,090	-0.04(-3.21%)
Dec 03, 2002	1.282	1.288	1.257	1.273	461,919	-0.01(-0.73%)
Dec 02, 2002	1.300	1.319	1.241	1.282	910,310	+0.00(+0.32%)
Nov 29, 2002	1.289	1.299	1.278	1.278	656,157	-0.01(-1.16%)
Nov 27, 2002	1.234	1.319	1.234	1.293	771,154	+0.04(+3.09%)
Nov 26, 2002	1.262	1.264	1.191	1.254	646,494	-0.01(-0.49%)
Nov 25, 2002	1.275	1.292	1.246	1.260	703,509	-0.00(-0.25%)
Nov 22, 2002	1.224	1.275	1.220	1.264	474,482	+0.04(+3.21%)
Nov 21, 2002	1.178	1.232	1.160	1.224	634,898	+0.05(+4.00%)
Nov 20, 2002	1.138	1.203	1.138	1.177	1,001,148	+0.04(+3.50%)
Nov 19, 2002	1.141	1.151	1.131	1.137	479,314	-0.00(-0.32%)
Nov 18, 2002	1.151	1.151	1.139	1.141	433,895	+0.00(+0.00%)
Nov 15, 2002	1.139	1.149	1.133	1.141	704,475	+0.00(+0.18%)
Nov 14, 2002	1.122	1.158	1.122	1.139	612,671	+0.02(+1.38%)
Nov 13, 2002	1.099	1.136	1.092	1.123	783,717	+0.03(+2.50%)
Nov 12, 2002	1.072	1.115	1.066	1.096	681,283	+0.00(+0.14%)
Nov 11, 2002	1.101	1.122	1.069	1.094	1,487,226	+0.00(+0.24%)
Nov 08, 2002	1.064	1.143	1.061	1.092	1,838,015	+0.03(+2.43%)
Nov 07, 2002	1.061	1.073	1.053	1.066	1,259,166	-0.00(-0.24%)
Nov 06, 2002	1.009	1.085	0.9986	1.068	964,426	+0.05(+5.24%)
Nov 05, 2002	0.9831	1.034	0.9758	1.015	1,838,981	+0.00(+0.11%)
Nov 04, 2002	0.9500	1.028	0.9494	1.014	1,110,346	+0.06(+6.46%)