Packaging Corp of America (NY: PKG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	15.38	15.50	15.30	15.40	309,766	+0.01(+0.04%)
Dec 30, 2004	15.29	15.42	15.26	15.40	173,842	+0.07(+0.47%)
Dec 29, 2004	15.35	15.38	15.21	15.32	250,748	+0.03(+0.17%)
Dec 28, 2004	15.16	15.30	15.04	15.30	308,696	+0.18(+1.17%)
Dec 27, 2004	15.21	15.21	14.97	15.12	215,277	-0.03(-0.22%)
Dec 23, 2004	15.17	15.24	15.02	15.15	221,698	+0.01(+0.04%)
Dec 22, 2004	15.04	15.25	14.98	15.15	609,289	+0.12(+0.83%)
Dec 21, 2004	14.88	15.04	14.87	15.02	503,179	+0.21(+1.41%)
Dec 20, 2004	14.79	14.91	14.69	14.81	412,512	+0.07(+0.44%)
Dec 17, 2004	14.74	14.80	14.66	14.75	682,831	-0.05(-0.35%)
Dec 16, 2004	14.75	14.93	14.75	14.80	657,145	-0.08(-0.53%)
Dec 15, 2004	14.81	15.09	14.81	14.88	671,211	+0.02(+0.13%)
Dec 14, 2004	14.75	14.89	14.75	14.86	346,767	+0.05(+0.31%)
Dec 13, 2004	14.72	14.88	14.61	14.81	538,039	+0.07(+0.44%)
Dec 10, 2004	14.72	14.80	14.68	14.75	285,150	-0.04(-0.27%)
Dec 09, 2004	14.69	14.86	14.51	14.79	570,606	+0.09(+0.58%)
Dec 08, 2004	14.88	14.88	14.64	14.70	521,985	-0.16(-1.06%)
Dec 07, 2004	15.21	15.24	14.84	14.86	599,197	-0.29(-1.90%)
Dec 06, 2004	15.17	15.20	15.04	15.15	268,484	-0.02(-0.13%)
Dec 03, 2004	15.29	15.40	15.12	15.17	549,201	-0.09(-0.56%)
Dec 02, 2004	15.31	15.40	15.24	15.25	326,890	-0.14(-0.89%)
Dec 01, 2004	15.11	15.39	15.04	15.39	363,738	+0.35(+2.30%)
Nov 30, 2004	15.02	15.11	14.98	15.04	326,432	-0.02(-0.13%)
Nov 29, 2004	15.17	15.21	14.97	15.06	689,100	-0.04(-0.26%)
Nov 26, 2004	15.21	15.21	15.08	15.10	167,420	+0.02(+0.13%)
Nov 24, 2004	15.04	15.21	15.04	15.08	366,490	+0.07(+0.48%)
Nov 23, 2004	15.15	15.15	14.85	15.01	730,841	-0.12(-0.82%)
Nov 22, 2004	14.98	15.14	14.93	15.13	452,112	+0.18(+1.22%)
Nov 19, 2004	15.01	15.07	14.82	14.95	635,434	-0.08(-0.52%)
Nov 18, 2004	14.96	15.08	14.91	15.03	505,014	+0.11(+0.75%)
Nov 17, 2004	14.91	15.13	14.81	14.92	677,786	+0.08(+0.53%)
Nov 16, 2004	14.78	14.87	14.60	14.84	727,171	+0.08(+0.53%)
Nov 15, 2004	15.01	15.01	14.68	14.76	742,155	-0.29(-1.95%)
Nov 12, 2004	15.00	15.06	14.85	15.06	410,983	+0.02(+0.13%)
Nov 11, 2004	14.89	15.06	14.76	15.04	229,496	+0.21(+1.41%)
Nov 10, 2004	14.68	14.89	14.66	14.83	508,225	+0.11(+0.76%)
Nov 09, 2004	14.84	14.96	14.64	14.72	561,738	-0.05(-0.35%)
Nov 08, 2004	14.77	14.85	14.62	14.77	543,543	+0.05(+0.36%)
Nov 05, 2004	14.75	14.82	14.65	14.72	500,580	-0.03(-0.22%)
Nov 04, 2004	14.51	14.77	14.51	14.75	619,533	+0.25(+1.71%)
Nov 03, 2004	14.65	14.70	14.40	14.50	742,919	+0.04(+0.27%)
Nov 02, 2004	14.58	14.68	14.34	14.46	614,028	-0.02(-0.14%)
Nov 01, 2004	14.34	14.55	14.29	14.48	526,113	+0.14(+0.96%)
Oct 29, 2004	14.05	14.47	14.05	14.34	602,102	+0.28(+2.00%)
Oct 28, 2004	14.14	14.17	13.92	14.06	514,646	-0.03(-0.23%)
Oct 27, 2004	14.23	14.33	14.02	14.09	543,543	-0.01(-0.09%)
Oct 26, 2004	14.19	14.26	13.96	14.11	694,910	-0.21(-1.46%)
Oct 25, 2004	14.29	14.36	14.09	14.32	814,169	-0.01(-0.05%)
Oct 22, 2004	14.55	14.80	14.32	14.32	580,850	-0.29(-2.01%)
Oct 21, 2004	14.49	14.70	14.42	14.62	599,350	+0.13(+0.90%)
Oct 20, 2004	14.59	14.88	14.29	14.49	1,857,223	+0.26(+1.84%)
Oct 19, 2004	14.72	14.93	13.93	14.23	3,773,463	-1.07(-7.01%)
Oct 18, 2004	15.25	15.34	15.01	15.30	374,900	-0.01(-0.09%)
Oct 15, 2004	15.36	15.44	15.23	15.31	377,193	-0.01(-0.04%)
Oct 14, 2004	15.40	15.49	15.32	15.32	416,946	-0.09(-0.55%)
Oct 13, 2004	15.70	15.70	15.29	15.40	338,969	-0.26(-1.67%)
Oct 12, 2004	15.83	15.83	15.58	15.66	895,968	-0.23(-1.44%)
Oct 11, 2004	15.83	15.96	15.80	15.89	315,729	+0.12(+0.79%)
Oct 08, 2004	15.76	15.89	15.66	15.77	411,442	-0.04(-0.25%)
Oct 07, 2004	15.98	16.06	15.76	15.81	569,536	-0.25(-1.55%)
Oct 06, 2004	15.85	16.06	15.81	16.06	395,235	+0.23(+1.45%)
Oct 05, 2004	15.96	15.96	15.78	15.83	510,365	-0.15(-0.94%)
Oct 04, 2004	16.06	16.10	15.93	15.98	356,552	+0.04(+0.25%)