Carlisle Companies Inc (NY: CSL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	12.84	13.31	12.84	13.28	569,097	+0.46(+3.56%)
Oct 28, 2005	12.89	12.94	12.75	12.82	540,466	-0.04(-0.32%)
Oct 27, 2005	12.94	12.98	12.85	12.86	276,260	-0.11(-0.86%)
Oct 26, 2005	12.87	13.05	12.87	12.97	523,388	+0.06(+0.49%)
Oct 25, 2005	12.95	13.11	12.84	12.91	510,329	-0.09(-0.66%)
Oct 24, 2005	13.02	13.22	12.90	13.00	591,700	+0.02(+0.17%)
Oct 21, 2005	13.05	13.06	12.76	12.97	644,441	+0.03(+0.20%)
Oct 20, 2005	12.84	13.14	12.63	12.95	2,082,756	+1.08(+9.09%)
Oct 19, 2005	11.98	11.98	11.72	11.87	601,495	-0.12(-1.03%)
Oct 18, 2005	12.19	12.19	11.94	11.99	346,581	-0.23(-1.86%)
Oct 17, 2005	12.07	12.22	12.05	12.22	319,709	+0.15(+1.20%)
Oct 14, 2005	12.01	12.07	11.90	12.07	595,216	+0.10(+0.85%)
Oct 13, 2005	12.19	12.20	11.96	11.97	450,556	-0.21(-1.76%)
Oct 12, 2005	12.35	12.41	12.13	12.19	308,407	-0.18(-1.46%)
Oct 11, 2005	12.48	12.59	12.35	12.37	258,680	-0.09(-0.75%)
Oct 10, 2005	12.37	12.48	12.35	12.46	275,758	+0.12(+0.94%)
Oct 07, 2005	12.25	12.39	12.25	12.35	416,651	+0.10(+0.85%)
Oct 06, 2005	12.46	12.48	12.20	12.24	432,725	-0.22(-1.76%)
Oct 05, 2005	12.65	12.65	12.46	12.46	294,845	-0.21(-1.62%)
Oct 04, 2005	12.70	12.85	12.63	12.67	176,053	-0.00(-0.02%)
Oct 03, 2005	12.65	12.76	12.58	12.67	270,735	+0.01(+0.11%)
Sep 30, 2005	12.47	12.70	12.47	12.66	227,538	+0.19(+1.49%)
Sep 29, 2005	12.34	12.52	12.29	12.47	200,414	+0.10(+0.84%)
Sep 28, 2005	12.41	12.45	12.30	12.37	212,218	-0.04(-0.32%)
Sep 27, 2005	12.45	12.48	12.31	12.41	199,159	+0.04(+0.35%)
Sep 26, 2005	12.34	12.42	12.32	12.36	319,709	+0.06(+0.47%)
Sep 23, 2005	12.33	12.42	12.28	12.31	331,764	-0.08(-0.63%)
Sep 22, 2005	12.48	12.48	12.32	12.38	220,506	-0.12(-0.96%)
Sep 21, 2005	12.47	12.61	12.45	12.50	514,347	+0.08(+0.64%)
Sep 20, 2005	12.66	12.73	12.39	12.42	445,533	-0.19(-1.50%)
Sep 19, 2005	12.64	12.67	12.57	12.61	207,949	-0.03(-0.24%)
Sep 16, 2005	12.63	12.70	12.60	12.64	308,156	+0.01(+0.11%)
Sep 15, 2005	12.62	12.67	12.59	12.63	203,177	+0.01(+0.11%)
Sep 14, 2005	12.59	12.65	12.58	12.61	341,559	+0.02(+0.13%)
Sep 13, 2005	12.59	12.62	12.44	12.60	231,305	-0.02(-0.16%)
Sep 12, 2005	12.55	12.66	12.55	12.62	156,715	+0.03(+0.20%)
Sep 09, 2005	12.59	12.64	12.50	12.59	223,771	-0.00(-0.03%)
Sep 08, 2005	12.73	12.76	12.59	12.60	389,025	-0.14(-1.06%)
Sep 07, 2005	12.75	12.76	12.65	12.73	322,974	+0.01(+0.05%)
Sep 06, 2005	12.43	12.73	12.43	12.73	637,158	+0.33(+2.68%)
Sep 02, 2005	12.37	12.41	12.25	12.39	278,772	+0.06(+0.45%)
Sep 01, 2005	12.30	12.43	12.30	12.34	539,964	+0.03(+0.24%)
Aug 31, 2005	11.95	12.31	11.95	12.31	631,633	+0.36(+3.02%)
Aug 30, 2005	11.94	11.96	11.87	11.95	590,696	+0.01(+0.10%)
Aug 29, 2005	11.86	11.97	11.75	11.94	381,491	+0.08(+0.66%)
Aug 26, 2005	11.87	11.90	11.80	11.86	314,435	+0.00(+0.00%)
Aug 25, 2005	11.96	11.98	11.80	11.86	753,941	-0.09(-0.73%)
Aug 24, 2005	12.17	12.21	11.89	11.95	800,403	-0.22(-1.80%)
Aug 23, 2005	12.22	12.28	12.13	12.16	291,832	-0.06(-0.46%)
Aug 22, 2005	12.25	12.33	12.15	12.22	399,322	+0.01(+0.10%)
Aug 19, 2005	12.28	12.28	12.16	12.21	505,306	-0.09(-0.71%)
Aug 18, 2005	12.46	12.46	12.28	12.30	255,666	-0.18(-1.45%)
Aug 17, 2005	12.49	12.57	12.43	12.48	522,886	-0.02(-0.18%)
Aug 16, 2005	12.73	12.74	12.42	12.50	523,388	-0.22(-1.77%)
Aug 15, 2005	12.76	12.76	12.65	12.72	314,435	-0.09(-0.71%)
Aug 12, 2005	12.78	12.82	12.63	12.82	308,407	+0.03(+0.25%)
Aug 11, 2005	12.78	12.91	12.76	12.78	390,030	+0.03(+0.23%)
Aug 10, 2005	12.67	12.79	12.67	12.75	471,150	+0.07(+0.57%)
Aug 09, 2005	12.87	12.87	12.65	12.68	290,074	-0.19(-1.45%)
Aug 08, 2005	12.79	12.90	12.79	12.87	310,668	+0.06(+0.47%)
Aug 05, 2005	12.85	12.96	12.80	12.81	200,917	-0.05(-0.37%)
Aug 04, 2005	12.99	12.99	12.82	12.86	180,071	-0.13(-1.01%)
Aug 03, 2005	13.16	13.16	12.96	12.99	235,072	-0.17(-1.27%)
Aug 02, 2005	12.97	13.19	12.97	13.16	373,454	+0.17(+1.30%)