Simpson Manufacturing Company (NY: SSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	22.79	23.21	22.24	22.66	475,830	-0.16(-0.72%)
Dec 30, 2008	22.03	22.92	21.82	22.82	321,261	+1.00(+4.60%)
Dec 29, 2008	22.06	22.06	21.24	21.82	365,565	-0.35(-1.58%)
Dec 26, 2008	21.55	22.20	21.37	22.17	0	+0.39(+1.80%)
Dec 24, 2008	21.75	22.04	21.37	21.77	389,489	+0.11(+0.53%)
Dec 23, 2008	22.15	22.82	21.47	21.66	446,846	-0.31(-1.41%)
Dec 22, 2008	22.33	22.33	21.05	21.97	688,429	-0.33(-1.46%)
Dec 19, 2008	21.94	23.46	21.94	22.30	827,825	+0.20(+0.92%)
Dec 18, 2008	23.00	23.46	21.79	22.09	943,865	-1.36(-5.81%)
Dec 17, 2008	23.49	23.83	23.20	23.46	347,868	-0.40(-1.68%)
Dec 16, 2008	22.22	23.99	22.22	23.86	692,089	+2.05(+9.39%)
Dec 15, 2008	22.70	23.02	21.30	21.81	399,821	-0.73(-3.26%)
Dec 12, 2008	21.20	22.85	20.82	22.54	0	+1.00(+4.62%)
Dec 11, 2008	21.93	22.78	20.95	21.55	520,880	-0.53(-2.40%)
Dec 10, 2008	22.75	22.90	21.66	22.08	400,335	+0.20(+0.93%)
Dec 09, 2008	21.84	22.63	21.39	21.87	900,737	-0.18(-0.81%)
Dec 08, 2008	21.12	22.64	20.72	22.05	437,207	+1.49(+7.22%)
Dec 05, 2008	19.59	21.01	18.60	20.57	0	+0.73(+3.66%)
Dec 04, 2008	20.19	21.56	19.39	19.84	351,083	-0.83(-4.03%)
Dec 03, 2008	19.80	21.17	19.20	20.67	420,281	+0.56(+2.80%)
Dec 02, 2008	19.33	20.22	18.85	20.11	357,340	+1.30(+6.90%)