Simpson Manufacturing Company (NY: SSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	28.25	28.61	28.04	28.48	141,888	+0.19(+0.66%)
Dec 30, 2004	28.28	28.48	28.16	28.30	76,825	-0.07(-0.26%)
Dec 29, 2004	28.65	28.65	28.21	28.37	105,864	-0.33(-1.17%)
Dec 28, 2004	28.18	28.70	28.18	28.70	74,129	+0.73(+2.60%)
Dec 27, 2004	28.64	28.72	27.97	27.98	132,085	-0.63(-2.20%)
Dec 23, 2004	29.46	29.46	28.61	28.61	153,650	-0.46(-1.57%)
Dec 22, 2004	28.39	29.09	28.26	29.06	184,283	+0.70(+2.47%)
Dec 21, 2004	28.19	28.36	27.94	28.36	144,461	+0.18(+0.64%)
Dec 20, 2004	28.20	28.39	28.16	28.18	97,410	+0.15(+0.52%)
Dec 17, 2004	28.16	28.24	27.71	28.03	145,931	+0.00(+0.00%)
Dec 16, 2004	28.16	28.28	27.85	28.03	161,492	-0.16(-0.58%)
Dec 15, 2004	28.25	28.38	27.94	28.20	136,619	-0.20(-0.72%)
Dec 14, 2004	27.54	28.72	27.50	28.40	296,764	+0.98(+3.57%)
Dec 13, 2004	26.52	27.58	26.41	27.42	174,480	+0.98(+3.70%)
Dec 10, 2004	26.55	26.61	26.08	26.44	147,401	-0.07(-0.25%)
Dec 09, 2004	26.34	26.57	25.70	26.51	232,804	+0.11(+0.40%)
Dec 08, 2004	26.08	26.57	26.08	26.40	183,302	+0.19(+0.72%)
Dec 07, 2004	27.81	27.83	26.21	26.21	204,010	-1.61(-5.78%)
Dec 06, 2004	27.81	28.24	27.14	27.82	183,792	+0.04(+0.15%)
Dec 03, 2004	28.52	28.52	27.78	27.78	80,256	-0.68(-2.38%)
Dec 02, 2004	28.28	28.56	28.14	28.46	141,888	+0.26(+0.93%)