Gibraltar Ind Inc (NQ: ROCK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	24.11	24.11	23.74	24.09	277,100	-0.01(-0.04%)
Nov 29, 2004	23.00	24.10	22.81	24.10	319,400	+1.37(+6.03%)
Nov 26, 2004	22.63	22.86	22.40	22.73	97,600	+0.25(+1.11%)
Nov 24, 2004	22.99	23.00	21.51	22.48	189,800	-0.46(-2.01%)
Nov 23, 2004	24.65	24.74	22.84	22.94	152,600	-1.24(-5.13%)
Nov 22, 2004	24.07	24.50	23.81	24.18	127,800	+0.23(+0.96%)
Nov 19, 2004	23.97	24.25	23.86	23.95	113,300	-0.15(-0.62%)
Nov 18, 2004	24.49	24.80	24.04	24.10	173,800	-0.29(-1.19%)
Nov 17, 2004	23.62	24.39	23.26	24.39	172,800	+1.18(+5.08%)
Nov 16, 2004	23.41	23.68	23.14	23.21	87,200	-0.17(-0.73%)
Nov 15, 2004	24.06	24.35	23.06	23.38	164,300	-0.88(-3.63%)
Nov 12, 2004	24.61	24.62	24.03	24.26	105,400	+0.19(+0.79%)
Nov 11, 2004	24.73	24.73	23.70	24.07	116,100	-0.43(-1.76%)
Nov 10, 2004	25.10	25.10	24.44	24.50	119,000	-0.32(-1.29%)
Nov 09, 2004	24.39	24.92	24.39	24.82	203,200	+0.28(+1.14%)
Nov 08, 2004	24.46	24.88	24.39	24.54	183,500	+0.04(+0.16%)
Nov 05, 2004	24.24	25.87	23.37	24.50	190,400	+0.69(+2.90%)
Nov 04, 2004	24.02	24.49	23.54	23.81	153,300	-0.14(-0.58%)
Nov 03, 2004	23.69	24.80	23.51	23.95	181,600	+0.68(+2.92%)
Nov 02, 2004	23.61	23.74	23.01	23.27	133,900	-0.11(-0.47%)
Nov 01, 2004	24.00	24.50	23.13	23.38	198,600	+7.82(+50.26%)
Oct 29, 2004	14.67	15.87	14.67	15.56	454,500	+0.85(+5.77%)
Oct 28, 2004	15.24	15.24	14.32	14.71	349,350	-0.97(-6.18%)
Oct 27, 2004	15.66	15.80	15.49	15.68	128,250	+0.02(+0.11%)
Oct 26, 2004	15.76	15.76	15.41	15.66	159,300	-0.08(-0.51%)
Oct 25, 2004	15.60	15.74	15.33	15.74	253,950	+0.39(+2.52%)
Oct 22, 2004	15.52	15.75	15.30	15.36	187,050	+0.04(+0.29%)
Oct 21, 2004	15.32	15.48	15.00	15.31	186,000	+0.02(+0.15%)
Oct 20, 2004	15.28	15.68	15.02	15.29	252,750	-0.07(-0.43%)
Oct 19, 2004	16.00	16.36	15.30	15.36	157,500	-0.99(-6.04%)
Oct 18, 2004	16.40	16.40	16.22	16.34	135,750	-0.08(-0.51%)
Oct 15, 2004	16.34	16.53	16.34	16.43	110,100	+0.20(+1.23%)
Oct 14, 2004	15.96	16.44	15.95	16.23	111,150	-0.13(-0.81%)
Oct 13, 2004	17.34	17.34	16.06	16.36	273,000	-0.97(-5.59%)
Oct 12, 2004	17.67	17.67	17.06	17.33	136,650	-0.23(-1.29%)
Oct 11, 2004	17.59	17.66	17.25	17.56	107,400	+0.31(+1.80%)
Oct 08, 2004	17.44	17.63	17.20	17.24	132,600	-0.09(-0.51%)
Oct 07, 2004	17.91	17.93	17.31	17.33	150,750	-0.51(-2.84%)
Oct 06, 2004	17.07	17.94	17.06	17.84	239,700	+0.99(+5.88%)
Oct 05, 2004	16.93	16.98	16.72	16.85	82,500	+0.01(+0.08%)
Oct 04, 2004	16.51	17.13	16.40	16.84	250,500	+0.56(+3.47%)
Oct 01, 2004	16.37	16.54	15.94	16.27	169,050	+0.20(+1.24%)
Sep 30, 2004	16.22	16.53	15.94	16.07	189,300	-0.05(-0.30%)
Sep 29, 2004	16.34	16.44	15.77	16.12	498,600	+0.63(+4.07%)
Sep 28, 2004	14.94	15.70	14.90	15.49	193,350	+0.56(+3.75%)
Sep 27, 2004	15.00	15.17	14.77	14.93	51,300	-0.01(-0.06%)
Sep 24, 2004	14.67	15.00	14.67	14.94	33,300	+0.14(+0.93%)
Sep 23, 2004	14.98	15.01	14.71	14.80	184,050	-0.13(-0.86%)
Sep 22, 2004	15.06	15.14	14.85	14.93	93,750	-0.20(-1.35%)
Sep 21, 2004	14.81	15.29	14.69	15.13	119,400	+0.28(+1.89%)
Sep 20, 2004	14.40	14.89	14.32	14.85	49,950	+0.42(+2.89%)
Sep 17, 2004	14.69	15.00	14.44	14.44	108,450	-0.23(-1.55%)
Sep 16, 2004	14.53	14.67	14.53	14.66	21,600	+0.14(+0.95%)
Sep 15, 2004	14.64	14.76	14.42	14.52	47,400	-0.14(-0.97%)
Sep 14, 2004	14.86	14.89	14.55	14.67	41,700	-0.12(-0.78%)
Sep 13, 2004	14.92	15.11	14.67	14.78	50,550	-0.02(-0.12%)
Sep 10, 2004	14.41	14.97	14.41	14.80	91,650	+0.16(+1.09%)
Sep 09, 2004	14.11	14.67	14.04	14.64	123,450	+0.56(+3.98%)
Sep 08, 2004	14.44	14.44	14.08	14.08	80,400	-0.36(-2.52%)
Sep 07, 2004	14.29	14.44	14.08	14.44	49,800	+0.30(+2.11%)
Sep 03, 2004	14.11	14.17	13.93	14.15	45,750	-0.04(-0.28%)
Sep 02, 2004	13.91	14.19	13.80	14.19	88,200	+0.15(+1.04%)