Simpson Manufacturing Company (NY: SSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	18.79	21.15	18.42	18.80	0	+0.25(+1.36%)
Oct 30, 2008	18.17	19.15	18.10	18.55	270,145	+1.00(+5.67%)
Oct 29, 2008	17.60	18.35	17.02	17.56	388,281	+0.10(+0.56%)
Oct 28, 2008	16.56	17.49	15.56	17.46	465,209	+1.38(+8.58%)
Oct 27, 2008	16.76	17.40	16.08	16.08	240,168	-0.87(-5.15%)
Oct 24, 2008	16.52	17.59	16.22	16.95	0	-0.92(-5.16%)
Oct 23, 2008	17.78	18.28	16.80	17.87	337,391	+0.20(+1.16%)
Oct 22, 2008	18.13	18.60	17.29	17.67	305,577	-0.74(-4.03%)
Oct 21, 2008	18.16	18.92	18.00	18.41	261,259	-0.07(-0.40%)
Oct 20, 2008	18.09	18.53	17.60	18.49	268,184	+0.59(+3.28%)
Oct 17, 2008	17.93	19.20	17.44	17.90	0	-0.74(-3.98%)
Oct 16, 2008	17.85	18.77	17.01	18.64	707,333	+0.72(+4.01%)
Oct 15, 2008	19.25	19.54	17.92	17.92	333,052	-1.68(-8.58%)
Oct 14, 2008	20.98	20.98	19.14	19.60	369,877	-0.57(-2.83%)
Oct 13, 2008	19.60	20.78	19.34	20.17	899,367	+0.94(+4.88%)
Oct 10, 2008	16.18	20.02	16.18	19.24	0	+1.47(+8.27%)
Oct 09, 2008	18.89	19.05	17.67	17.77	517,948	-1.00(-5.35%)
Oct 08, 2008	19.09	19.69	18.19	18.77	786,378	-1.03(-5.19%)
Oct 07, 2008	20.00	20.30	19.71	19.80	994,650	+0.31(+1.59%)
Oct 06, 2008	19.69	20.08	18.50	19.49	638,903	-0.76(-3.75%)
Oct 03, 2008	21.06	21.76	20.15	20.25	0	-0.45(-2.17%)
Oct 02, 2008	21.94	22.16	20.61	20.70	351,518	-1.34(-6.07%)